Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.043,26.496,25.763,26.496,1431851,0
2005-02-28,26.586,26.874,26.298,26.636,1118671,0
2005-03-01,26.85,26.85,26.455,26.644,950719,0
2005-03-02,26.644,26.948,26.389,26.669,953028,0
2005-03-03,26.784,27.146,26.718,26.998,1059973,0
2005-03-04,27.072,27.096,26.71,26.858,1468795,0
2005-03-07,27.138,27.294,26.932,27.294,1493952,0
2005-03-08,27.319,27.401,27.064,27.129,858478,0
2005-03-09,27.129,27.319,26.808,27.187,858965,0
2005-03-10,27.154,27.475,27.154,27.434,804277,0
2005-03-11,27.566,27.977,27.434,27.475,1255026,0
2005-03-14,27.483,27.738,27.22,27.393,664397,0
2005-03-15,27.648,27.656,27.08,27.22,809138,0
2005-03-16,27.154,27.195,26.85,26.998,992282,0
2005-03-17,27.006,27.006,26.677,26.8,802211,0
2005-03-18,26.702,27.096,26.669,26.825,1267422,0
2005-03-21,26.841,26.965,26.66,26.841,562435,0
2005-03-22,26.94,27.319,26.94,27.105,1092664,0
2005-03-23,26.924,27.236,26.767,27.047,1229141,0
2005-03-24,27.154,27.714,27.072,27.64,979643,0
2005-03-28,27.936,28.8,27.812,28.018,1036396,0
2005-03-29,29.623,29.894,28.545,28.66,3728742,0
2005-03-30,28.759,28.792,28.528,28.709,669501,0
2005-03-31,28.915,28.915,28.405,28.726,1047456,0
2005-04-01,28.841,28.997,28.676,28.783,1111258,0
2005-04-04,28.923,28.923,28.471,28.528,729050,0
2005-04-05,28.528,28.578,28.191,28.536,908548,0
2005-04-06,28.536,28.882,28.536,28.718,820318,0
2005-04-07,28.923,29.302,28.742,29.187,774138,0
2005-04-08,29.252,29.466,29.211,29.302,1340218,0
2005-04-11,29.31,29.672,29.236,29.573,806464,0
2005-04-12,29.54,29.581,29.211,29.376,1239471,0
2005-04-13,29.376,29.647,29.211,29.351,681533,0
2005-04-14,29.499,29.565,28.759,28.767,815093,0
2005-04-15,28.718,29.17,28.635,29.006,1430878,0
2005-04-18,29.047,29.055,27.845,28.051,1376677,0
2005-04-19,28.142,28.594,27.977,28.487,804641,0
2005-04-20,28.331,28.471,27.845,27.886,753964,0
2005-04-21,28.306,28.413,27.269,27.566,1508171,0
2005-04-22,27.648,27.952,27.376,27.681,960076,0
2005-04-25,27.681,28.224,27.681,28.117,750683,0
2005-04-26,28.109,28.323,27.771,27.812,901257,0
2005-04-27,27.854,27.911,27.31,27.426,1138237,0
2005-04-28,28.388,28.627,27.574,28.43,2786774,0
2005-04-29,28.808,30.125,28.676,29.993,1952723,0
2005-05-02,30.421,30.627,29.886,30.108,1697391,0
2005-05-03,30.24,30.248,29.647,29.705,1251988,0
2005-05-04,29.952,30.067,29.869,29.911,874399,0
2005-05-05,29.976,29.976,29.45,29.549,948288,0
2005-05-06,29.705,29.944,29.466,29.927,746672,0
2005-05-09,29.919,30.528,29.59,30.355,968219,0
2005-05-10,30.388,30.552,30.116,30.248,856777,0
2005-05-11,30.421,30.503,29.952,30.157,1102143,0
2005-05-12,30.075,30.388,29.656,29.672,863826,0
2005-05-13,29.623,29.631,28.397,28.767,946587,0
2005-05-16,28.923,29.705,28.923,29.59,1199731,0
2005-05-17,29.623,29.664,29.219,29.557,728200,0
2005-05-18,29.614,30.067,29.614,29.985,940875,0
2005-05-19,30.034,30.075,29.812,29.944,461080,0
2005-05-20,29.869,29.935,29.507,29.82,414291,0
2005-05-23,29.795,29.795,29.376,29.45,890197,0
2005-05-24,29.45,29.458,28.964,29.038,946344,0
2005-05-25,28.882,29.047,28.685,29.006,728564,0
2005-05-26,28.973,29.392,28.915,29.343,894694,0
2005-05-27,29.294,29.614,29.269,29.491,492677,0
2005-05-31,29.499,30.125,29.499,29.927,789450,0
2005-06-01,29.935,30.19,29.869,30.026,889711,0
2005-06-02,30.034,30.487,29.919,30.462,894086,0
2005-06-03,30.281,30.569,30.24,30.454,771829,0
2005-06-06,30.569,31.194,30.396,31.153,1216016,0
2005-06-07,31.087,31.523,31.063,31.277,1364038,0
2005-06-08,31.359,31.392,30.964,31.17,602904,0
2005-06-09,31.186,31.211,30.783,30.783,1603085,0
2005-06-10,30.98,31.071,30.503,30.857,767210,0
2005-06-13,30.956,31.441,30.84,31.441,860788,0
2005-06-14,31.474,31.713,31.252,31.688,942941,0
2005-06-15,31.672,31.746,31.334,31.647,887524,0
2005-06-16,31.589,31.762,31.351,31.515,809381,0
2005-06-17,31.597,31.639,31.203,31.203,717870,0
2005-06-20,31.021,31.309,30.939,31.211,518198,0
2005-06-21,31.219,31.375,30.989,31.186,761985,0
2005-06-22,31.392,31.672,30.808,31.063,944885,0
2005-06-23,31.046,31.285,30.692,30.783,827003,0
2005-06-24,30.799,30.956,30.388,30.692,1041258,0
2005-06-27,30.651,31.087,30.487,30.799,812541,0
2005-06-28,30.857,31.359,30.849,31.26,556966,0
2005-06-29,31.293,31.351,31.071,31.079,505681,0
2005-06-30,31.219,31.293,30.989,31.096,626966,0
2005-07-01,31.301,31.326,30.668,30.865,493406,0
2005-07-05,30.939,30.98,30.651,30.742,631098,0
2005-07-06,30.75,30.75,30.281,30.404,1326485,0
2005-07-07,30.404,30.923,30.075,30.799,1041015,0
2005-07-08,30.799,30.799,30.52,30.668,639119,0
2005-07-11,30.651,30.775,30.404,30.487,903323,0
2005-07-12,30.363,30.38,29.623,29.952,1124019,0
2005-07-13,29.639,29.639,26.866,28.635,4156402,0
2005-07-14,29.006,29.195,28.923,29.071,1727287,0
2005-07-15,29.014,29.252,29.014,29.055,918514,0
2005-07-18,29.014,29.623,28.948,29.532,747644,0
2005-07-19,29.623,29.68,29.252,29.614,1362215,0
2005-07-20,29.54,29.68,29.54,29.656,804763,0
2005-07-21,29.573,29.59,28.973,29.047,920580,0
2005-07-22,28.841,29.351,28.841,29.195,697331,0
2005-07-25,29.623,29.787,29.038,29.071,895302,0
2005-07-26,29.137,29.368,28.981,29.17,723946,0
2005-07-27,29.211,29.384,29.047,29.096,453423,0
2005-07-28,29.014,29.228,28.471,28.989,1374368,0
2005-07-29,30.445,32.034,30.174,31.77,4496925,0
2005-08-01,32.083,32.083,31.301,31.301,1007108,0
2005-08-02,31.597,32.009,31.186,31.499,1010511,0
2005-08-03,31.507,31.507,31.087,31.17,745335,0
2005-08-04,31.203,31.293,31.038,31.038,613598,0
2005-08-05,31.137,31.178,30.775,30.816,470437,0
2005-08-08,30.939,31.203,30.808,30.816,461809,0
2005-08-09,30.947,30.964,30.61,30.668,517348,0
2005-08-10,30.808,30.898,30.594,30.758,694293,0
2005-08-11,30.75,30.84,30.536,30.692,584553,0
2005-08-12,30.692,30.692,30.347,30.413,452208,0
2005-08-15,30.322,30.437,30.133,30.413,418545,0
2005-08-16,30.347,30.503,30.092,30.125,370298,0
2005-08-17,30.248,30.273,30.034,30.059,674727,0
2005-08-18,30.059,30.1,29.532,29.631,937837,0
2005-08-19,29.705,29.787,29.277,29.294,918635,0
2005-08-22,29.458,29.532,29.211,29.376,759797,0
2005-08-23,29.277,29.672,29.162,29.614,740353,0
2005-08-24,29.664,30.075,29.664,29.878,944521,0
2005-08-25,29.869,30.001,29.746,29.828,540195,0
2005-08-26,29.828,29.837,29.581,29.713,433979,0
2005-08-29,29.664,29.812,29.458,29.804,579449,0
2005-08-30,29.845,30.256,29.688,30.215,781551,0
2005-08-31,30.24,30.306,30.009,30.306,890197,0
2005-09-01,30.157,30.306,29.886,30.034,621741,0
2005-09-02,30.125,30.207,29.738,29.738,332624,0
2005-09-06,29.845,30.248,29.837,30.232,784103,0
2005-09-07,30.339,30.495,30.092,30.306,649449,0
2005-09-08,30.314,30.314,29.705,29.763,1339975,0
2005-09-09,29.82,30.388,29.779,30.166,977455,0
2005-09-12,30.223,31.26,30.223,31.112,1638206,0
2005-09-13,31.17,31.178,30.725,30.931,840128,0
2005-09-14,30.931,31.005,30.577,30.758,534362,0
2005-09-15,30.799,31.433,30.799,31.342,1166675,0
2005-09-16,32.248,32.445,31.466,32.42,3419695,0
2005-09-19,32.338,32.519,31.507,31.721,1380444,0
2005-09-20,31.844,31.935,31.647,31.754,1170929,0
2005-09-21,31.565,31.565,31.161,31.194,640213,0
2005-09-22,31.203,31.227,30.775,31.153,886187,0
2005-09-23,31.12,32.025,31.12,31.779,595977,0
2005-09-26,31.721,32.05,31.161,31.902,810596,0
2005-09-27,31.877,32.264,31.877,32.132,1003584,0
2005-09-28,31.844,31.992,31.17,31.318,1185026,0
2005-09-29,31.318,31.688,31.038,31.688,867229,0
2005-09-30,31.556,32.05,31.458,31.935,638269,0
2005-10-03,32.034,32.034,31.746,32.025,552469,0
2005-10-04,31.968,32.19,31.548,31.556,724068,0
2005-10-05,31.597,31.68,31.079,31.145,941604,0
2005-10-06,31.137,31.285,30.421,30.676,682991,0
2005-10-07,30.816,31.153,30.808,31.071,465941,0
2005-10-10,31.079,31.392,31.054,31.161,451357,0
2005-10-11,31.17,31.268,30.684,30.684,1218932,0
2005-10-12,30.775,30.808,30.182,30.503,998358,0
2005-10-13,30.38,30.445,29.368,29.384,1732391,0
2005-10-14,29.664,30.38,29.639,30.24,1183932,0
2005-10-17,30.034,30.569,30.034,30.552,374794,0
2005-10-18,30.445,30.956,30.445,30.618,737922,0
2005-10-19,30.445,30.585,30.314,30.569,942212,0
2005-10-20,30.651,30.939,30.437,30.775,696724,0
2005-10-21,30.816,31.046,30.816,30.857,1370357,0
2005-10-24,30.939,30.989,30.347,30.487,940389,0
2005-10-25,30.511,30.52,29.664,29.911,1160356,0
2005-10-26,29.787,29.894,29.31,29.31,1356624,0
2005-10-27,29.828,30.651,29.623,30.133,2636078,0
2005-10-28,30.034,30.61,29.713,30.363,878895,0
2005-10-31,30.404,30.585,30.371,30.536,676672,0
2005-11-01,30.61,30.857,30.503,30.684,897489,0
2005-11-02,30.684,30.923,30.199,30.297,735856,0
2005-11-03,30.388,30.659,30.182,30.339,769884,0
2005-11-04,30.544,30.733,30.232,30.388,585282,0
2005-11-07,30.569,30.84,30.396,30.487,525247,0
2005-11-08,30.528,30.577,30.199,30.289,924469,0
2005-11-09,30.248,30.388,29.985,30.116,695509,0
2005-11-10,30.1,30.808,30.092,30.511,1085494,0
2005-11-11,30.585,30.956,30.585,30.775,251200,0
2005-11-14,30.824,30.824,30.108,30.248,807315,0
2005-11-15,30.256,31.507,30.001,31.499,3056203,0
2005-11-16,31.762,32.001,31.655,31.795,1129609,0
2005-11-17,31.927,32.215,31.795,32.091,744606,0
2005-11-18,32.173,32.173,31.548,31.737,472746,0
2005-11-21,31.992,32.108,31.828,32.091,454396,0
2005-11-22,32.173,32.297,32.034,32.256,590872,0
2005-11-23,32.28,32.453,32.165,32.338,453788,0
2005-11-25,32.33,32.412,32.099,32.363,112779,0
2005-11-28,32.453,32.692,32.33,32.601,951569,0
2005-11-29,32.667,33.07,32.667,32.931,882906,0
2005-11-30,32.856,33.12,32.856,32.988,886309,0
2005-12-01,33.07,33.506,32.931,33.4,724554,0
2005-12-02,33.284,33.498,33.243,33.482,564379,0
2005-12-05,33.334,33.342,32.577,32.799,1085129,0
2005-12-06,32.651,33.095,32.429,32.503,582487,0
2005-12-07,32.461,32.651,32.017,32.124,720786,0
2005-12-08,32.272,32.766,32.091,32.766,1960865,0
2005-12-09,32.782,33.087,32.741,32.922,444673,0
2005-12-12,33.029,33.12,32.478,32.832,411861,0
2005-12-13,32.708,33.235,32.659,33.079,478215,0
2005-12-14,33.079,33.087,32.486,32.692,612869,0
2005-12-15,32.7,32.725,32.264,32.503,844017,0
2005-12-16,32.56,32.667,32.132,32.132,781429,0
2005-12-19,32.173,32.355,31.844,31.894,946708,0
2005-12-20,31.943,32.478,31.844,32.264,927021,0
2005-12-21,32.371,32.371,32.05,32.165,404326,0
2005-12-22,32.165,32.338,31.737,31.877,710700,0
2005-12-23,32.034,32.256,31.77,31.943,386218,0
2005-12-27,32.025,32.264,31.565,31.614,333718,0
2005-12-28,31.614,31.82,31.507,31.614,430211,0
2005-12-29,31.639,32.108,31.614,31.828,499483,0
2005-12-30,31.663,31.663,31.515,31.548,537764,0
2006-01-03,31.754,31.754,31.178,31.589,621862,0
2006-01-04,31.556,31.713,31.219,31.4,1103480,0
2006-01-05,31.318,31.696,31.087,31.68,1080876,0
2006-01-06,31.877,32.058,31.68,31.844,942212,0
2006-01-09,32.626,32.626,31.277,31.54,984625,0
2006-01-10,30.947,30.947,29.417,30.651,4730989,0
2006-01-11,30.692,31.499,30.692,30.865,2078140,0
2006-01-12,30.865,31.342,30.849,31.186,1156831,0
2006-01-13,31.433,32.132,31.367,31.951,1209210,0
2006-01-17,31.721,31.877,31.309,31.877,791273,0
2006-01-18,31.68,32.075,31.589,31.639,666828,0
2006-01-19,31.589,31.696,30.882,31.17,1261346,0
2006-01-20,31.145,31.145,30.47,30.495,930180,0
2006-01-23,30.536,30.849,30.363,30.363,739502,0
2006-01-24,30.355,30.445,29.73,30.404,1708693,0
2006-01-25,30.445,30.528,29.976,30.264,1074799,0
2006-01-26,30.429,30.618,30.24,30.421,577140,0
2006-01-27,30.421,30.766,30.289,30.478,664519,0
2006-01-30,30.281,30.289,29.614,29.82,1744909,0
2006-01-31,29.417,29.952,29.326,29.944,1465150,0
2006-02-01,30.141,30.643,30.116,30.478,1154279,0
2006-02-02,30.462,30.503,29.902,29.935,838305,0
2006-02-03,29.754,29.828,29.442,29.458,1161936,0
2006-02-06,29.623,29.985,29.228,29.985,1553865,0
2006-02-07,29.952,30.133,29.425,29.475,600959,0
2006-02-08,29.335,29.458,29.137,29.211,1180043,0
2006-02-09,29.211,29.878,29.211,29.368,456705,0
2006-02-10,29.294,29.425,29.088,29.195,516254,0
2006-02-13,29.154,29.392,29.071,29.17,752505,0
2006-02-14,29.17,29.68,29.17,29.623,448441,0
2006-02-15,29.705,30.709,29.656,30.536,1302301,0
2006-02-16,30.61,31.235,30.61,31.104,900649,0
2006-02-17,31.227,31.589,31.013,31.556,575681,0
2006-02-21,31.696,32.025,31.252,31.359,676550,0
2006-02-22,31.334,31.416,31.112,31.301,554657,0
2006-02-23,31.885,32.881,31.688,32.626,1891229,0
2006-02-24,32.503,32.503,31.137,31.885,1883937,0
2006-02-27,31.968,31.976,31.252,31.639,871968,0
2006-02-28,31.688,31.696,31.096,31.203,822871,0
2006-03-01,31.318,31.655,31.318,31.515,1917115,0
2006-03-02,31.885,31.927,31.021,31.211,887038,0
2006-03-03,31.203,31.203,30.816,30.873,634501,0
2006-03-06,30.964,31.104,30.733,30.873,1030806,0
2006-03-07,30.98,31.565,30.865,31.063,730266,0
2006-03-08,30.997,31.655,30.84,31.581,1194019,0
2006-03-09,31.581,31.581,30.873,31.268,750075,0
2006-03-10,31.268,31.68,31.063,31.68,781794,0
2006-03-13,32.338,32.552,31.943,32.058,1879076,0
2006-03-14,32.075,32.19,31.951,32.19,884364,0
2006-03-15,32.083,32.091,31.828,31.853,706325,0
2006-03-16,31.853,31.853,31.186,31.194,1091692,0
2006-03-17,31.186,31.186,30.75,30.84,1076015,0
2006-03-20,30.668,31.277,30.668,30.766,733547,0
2006-03-21,30.766,31.071,30.487,30.635,592817,0
2006-03-22,30.487,30.569,30.182,30.404,1010997,0
2006-03-23,30.182,30.232,29.985,30.125,844017,0
2006-03-24,30.067,30.38,30.001,30.33,448076,0
2006-03-27,30.413,30.61,30.026,30.042,947924,0
2006-03-28,30.116,30.38,29.993,30.042,654796,0
2006-03-29,30.133,30.289,29.763,29.845,997872,0
2006-03-30,29.878,30.199,29.639,29.902,717748,0
2006-03-31,29.787,30.067,29.68,29.746,782280,0
2006-04-03,29.73,29.919,29.581,29.68,1349090,0
2006-04-04,29.68,29.944,29.565,29.869,1205807,0
2006-04-05,30.487,30.511,29.993,30.018,1327579,0
2006-04-06,29.96,30.19,29.697,30.19,973566,0
2006-04-07,30.19,30.627,30.19,30.462,1093758,0
2006-04-10,30.429,30.445,29.466,29.878,938930,0
2006-04-11,29.878,30.018,29.458,29.631,1187821,0
2006-04-12,29.639,30.018,29.639,30.001,956188,0
2006-04-13,30.322,30.857,30.232,30.577,1140911,0
2006-04-17,30.511,30.511,30.075,30.322,627088,0
2006-04-18,30.339,30.717,30.141,30.602,697939,0
2006-04-19,30.758,30.898,30.445,30.898,650057,0
2006-04-20,30.989,30.997,30.635,30.651,732453,0
2006-04-21,30.84,30.972,30.594,30.808,900163,0
2006-04-24,30.816,30.972,30.659,30.832,579449,0
2006-04-25,30.824,31.013,30.503,30.931,729537,0
2006-04-26,31.309,31.499,31.038,31.153,694050,0
2006-04-27,31.433,31.433,29.318,29.318,2100744,0
2006-04-28,30.445,30.495,29.623,29.82,2198089,0
2006-05-01,29.837,29.935,29.071,29.236,2166735,0
2006-05-02,29.392,29.524,29.104,29.211,1929268,0
2006-05-03,29.203,29.343,28.808,28.882,1420913,0
2006-05-04,28.874,29.45,28.874,28.915,1355652,0
2006-05-05,29.047,29.4,28.75,28.882,1863156,0
2006-05-08,28.8,29.047,28.792,28.931,1738954,0
2006-05-09,28.989,29.269,28.964,29.178,1116241,0
2006-05-10,29.178,29.697,29.145,29.647,1569421,0
2006-05-11,29.647,30.083,29.647,29.754,1387614,0
2006-05-12,29.623,29.82,29.137,29.59,1054747,0
2006-05-15,29.59,29.82,29.491,29.763,579692,0
2006-05-16,29.804,30.232,29.771,30.042,502643,0
2006-05-17,29.952,30.182,29.746,29.952,614814,0
2006-05-18,30.034,30.223,29.746,30.133,672297,0
2006-05-19,30.248,30.248,29.927,30.19,1024608,0
2006-05-22,29.993,30.264,29.911,30.199,822871,0
2006-05-23,30.273,30.273,30.009,30.018,1511087,0
2006-05-24,30.075,30.281,29.952,30.264,1319558,0
2006-05-25,30.429,30.577,30.108,30.174,762228,0
2006-05-26,30.256,30.503,30.116,30.355,588199,0
2006-05-30,30.38,30.857,30.38,30.791,945007,0
2006-05-31,30.972,31.186,30.849,31.021,2776079,0
2006-06-01,31.063,31.474,30.84,31.449,1023150,0
2006-06-02,31.449,31.589,31.277,31.499,789572,0
2006-06-05,31.507,31.515,30.775,30.824,717384,0
2006-06-06,30.873,31.046,30.52,30.783,543233,0
2006-06-07,30.733,31.12,30.61,30.84,403475,0
2006-06-08,30.923,31.334,30.775,31.153,738287,0
2006-06-09,31.145,31.235,30.643,30.857,754085,0
2006-06-12,30.939,30.939,30.487,30.577,539223,0
2006-06-13,30.561,30.676,30.042,30.075,694536,0
2006-06-14,30.051,30.083,29.697,30.059,643616,0
2006-06-15,30.166,30.223,29.869,30.051,662574,0
2006-06-16,30.149,30.445,30.116,30.24,589292,0
2006-06-19,30.215,30.248,29.82,29.878,415871,0
2006-06-20,29.828,30.092,29.614,30.009,570699,0
2006-06-21,29.993,30.594,29.894,30.429,587470,0
2006-06-22,30.306,30.306,29.861,30.083,770492,0
2006-06-23,29.927,29.985,29.491,29.935,562678,0
2006-06-26,29.935,30.108,29.73,30.009,467642,0
2006-06-27,29.944,29.944,29.614,29.754,411010,0
2006-06-28,29.787,29.787,29.318,29.425,636567,0
2006-06-29,29.631,29.738,29.417,29.672,703772,0
2006-06-30,29.746,30.281,29.68,30.24,664276,0
2006-07-03,30.314,30.314,29.952,30.256,171598,0
2006-07-05,30.256,30.355,29.68,30.149,534118,0
2006-07-06,30.149,30.306,30.042,30.141,375037,0
2006-07-07,30.157,30.388,30.108,30.281,571063,0
2006-07-10,30.248,30.413,29.985,30.067,736342,0
2006-07-11,30.075,30.133,29.828,30.026,953392,0
2006-07-12,30.108,30.281,29.828,29.861,653338,0
2006-07-13,29.878,30.001,29.787,29.845,835996,0
2006-07-14,29.845,29.845,29.376,29.647,455489,0
2006-07-17,29.581,29.861,29.581,29.705,464361,0
2006-07-18,29.713,29.795,29.549,29.73,490247,0
2006-07-19,29.911,30.462,29.911,30.1,605456,0
2006-07-20,30.182,30.997,30.182,30.577,878166,0
2006-07-21,30.47,30.511,30.141,30.437,333839,0
2006-07-24,31.063,31.104,30.585,30.651,571792,0
2006-07-25,30.61,30.816,30.371,30.684,470924,0
2006-07-26,30.684,31.021,30.602,30.882,924955,0
2006-07-27,30.882,31.087,30.273,30.445,933097,0
2006-07-28,30.585,30.684,30.059,30.281,740231,0
2006-07-31,30.281,30.289,29.795,29.837,922038,0
2006-08-01,29.795,30.232,29.631,30.174,856777,0
2006-08-02,30.339,30.404,30.149,30.281,568268,0
2006-08-03,30.157,30.256,29.861,29.919,706689,0
2006-08-04,29.935,30.306,29.812,29.976,895180,0
2006-08-07,29.976,30.199,29.779,29.919,760891,0
2006-08-08,29.985,30.215,29.697,29.754,457677,0
2006-08-09,29.894,29.985,29.845,29.952,1108828,0
2006-08-10,29.911,30.273,29.82,30.273,797714,0
2006-08-11,30.141,30.199,29.828,30.075,421097,0
2006-08-14,30.083,30.289,30.059,30.223,468736,0
2006-08-15,30.413,30.536,30.059,30.306,432034,0
2006-08-16,30.445,30.536,30.026,30.034,393510,0
2006-08-17,30.042,30.445,30.009,30.248,455854,0
2006-08-18,30.166,30.306,30.026,30.149,300783,0
2006-08-21,30.125,30.421,30.026,30.19,361426,0
2006-08-22,30.19,30.758,30.19,30.717,490247,0
2006-08-23,30.692,30.873,30.273,30.273,546879,0
2006-08-24,30.322,30.857,30.273,30.791,476878,0
2006-08-25,30.709,30.915,30.454,30.701,264689,0
2006-08-28,30.898,31.375,30.775,31.285,616758,0
2006-08-29,31.268,32.141,31.153,32.001,981344,0
2006-08-30,32.001,32.165,31.844,32.001,650178,0
2006-08-31,32.001,32.108,31.622,31.894,331166,0
2006-09-01,31.894,32.075,31.68,31.968,277085,0
2006-09-05,31.927,32.239,31.499,31.688,572886,0
2006-09-06,31.597,31.639,31.244,31.4,331895,0
2006-09-07,31.309,31.351,30.915,31.03,499361,0
2006-09-08,30.989,31.342,30.989,31.219,408458,0
2006-09-11,31.227,31.63,30.873,31.565,927021,0
2006-09-12,31.597,31.885,31.392,31.762,775110,0
2006-09-13,31.803,31.836,31.433,31.515,672540,0
2006-09-14,31.515,31.515,30.915,31.046,498024,0
2006-09-15,31.096,31.186,30.585,30.692,990945,0
2006-09-18,30.61,30.742,30.207,30.281,529500,0
2006-09-19,30.24,30.536,29.96,30.371,925076,0
2006-09-20,30.487,31.663,30.478,31.499,1411191,0
2006-09-21,31.466,31.622,30.964,31.153,849121,0
2006-09-22,31.104,31.227,30.61,30.84,697818,0
2006-09-25,30.857,31.038,30.709,31.021,946830,0
2006-09-26,31.021,31.458,30.857,31.384,721151,0
2006-09-27,31.367,31.499,31.137,31.285,689432,0
2006-09-28,31.309,31.515,31.104,31.268,789815,0
2006-09-29,31.186,31.301,30.692,30.733,898826,0
2006-10-02,30.602,30.659,30.19,30.347,514309,0
2006-10-03,30.281,30.363,30.042,30.092,446982,0
2006-10-04,30.009,30.273,29.845,30.248,485021,0
2006-10-05,30.182,30.635,30.133,30.569,599865,0
2006-10-06,30.487,30.569,30.034,30.051,817037,0
2006-10-09,30.009,30.009,29.516,29.697,905753,0
2006-10-10,29.129,29.129,28.561,28.981,1752565,0
2006-10-11,28.923,29.006,28.75,28.89,671567,0
2006-10-12,28.94,29.285,28.931,29.277,659779,0
2006-10-13,29.195,29.507,29.088,29.466,900163,0
2006-10-16,29.425,29.516,29.17,29.516,739016,0
2006-10-17,28.833,29.121,27.508,28.857,3028130,0
2006-10-18,28.8,28.808,28.578,28.792,1248342,0
2006-10-19,28.8,28.923,28.693,28.841,1135321,0
2006-10-20,28.849,28.981,28.718,28.8,695630,0
2006-10-23,28.734,28.997,28.635,28.783,597799,0
2006-10-24,28.685,28.89,28.397,28.421,1629456,0
2006-10-25,28.092,28.43,28.092,28.216,1084643,0
2006-10-26,25.508,27.566,25.508,26.636,7300834,0
2006-10-27,26.537,26.948,26.537,26.883,1757183,0
2006-10-30,26.743,26.825,26.537,26.627,1688155,0
2006-10-31,26.578,26.751,26.529,26.702,1689978,0
2006-11-01,26.619,26.883,26.381,26.702,1918330,0
2006-11-02,26.586,27.138,26.537,27.006,1584734,0
2006-11-03,26.825,27.088,26.743,27.055,1655950,0
2006-11-06,27.121,27.566,27.08,27.524,1687182,0
2006-11-07,27.566,27.878,27.516,27.533,1382510,0
2006-11-08,27.459,27.524,27.055,27.459,1796923,0
2006-11-09,27.426,27.722,26.915,26.94,2026612,0
2006-11-10,26.948,27.426,26.948,27.401,1104209,0
2006-11-13,27.401,27.804,27.393,27.664,1321624,0
2006-11-14,27.631,27.771,27.434,27.5,966274,0
2006-11-15,27.541,27.656,27.442,27.45,1285895,0
2006-11-16,27.582,27.582,27.393,27.45,999695,0
2006-11-17,27.45,27.903,27.269,27.903,1787565,0
2006-11-20,27.895,27.96,27.45,27.59,889833,0
2006-11-21,27.533,27.607,27.401,27.524,950840,0
2006-11-22,27.442,27.755,27.434,27.738,664519,0
2006-11-24,27.631,27.64,27.393,27.615,340402,0
2006-11-27,27.533,27.566,27.162,27.278,876829,0
2006-11-28,27.236,27.426,27.121,27.368,891048,0
2006-11-29,27.401,27.985,27.319,27.985,1197786,0
2006-11-30,27.985,28.931,27.985,28.8,1668102,0
2006-12-01,29.894,30.149,29.162,29.45,2591720,0
2006-12-04,29.483,29.82,29.483,29.581,1481677,0
2006-12-05,29.598,29.647,29.409,29.483,1353586,0
2006-12-06,29.491,29.763,29.475,29.639,694536,0
2006-12-07,29.672,29.837,29.598,29.614,691377,0
2006-12-08,29.614,29.656,29.195,29.351,1097525,0
2006-12-11,29.351,29.623,29.121,29.614,515646,0
2006-12-12,29.614,29.795,29.458,29.499,760891,0
2006-12-13,29.252,29.491,29.187,29.384,1612321,0
2006-12-14,29.532,29.837,29.458,29.516,870267,0
2006-12-15,29.754,29.869,29.598,29.688,907211,0
2006-12-18,29.697,30.001,29.68,29.976,739988,0
2006-12-19,30.034,30.322,29.853,30.281,1208238,0
2006-12-20,30.256,30.659,30.042,30.454,890197,0
2006-12-21,30.454,30.651,30.24,30.396,833201,0
2006-12-22,30.396,30.561,30.1,30.33,480038,0
2006-12-26,30.281,30.38,30.067,30.264,410888,0
2006-12-27,30.355,30.437,30.174,30.289,424986,0
2006-12-28,30.199,30.421,30.009,30.256,495715,0
2006-12-29,30.199,30.256,30.042,30.051,426930,0
2007-01-03,30.067,30.47,29.713,29.927,1057785,0
2007-01-04,29.993,30.141,29.763,30.067,757731,0
2007-01-05,28.668,30.059,28.635,29.581,1006986,0
2007-01-08,29.598,29.754,29.409,29.647,830284,0
2007-01-09,29.688,29.853,29.442,29.68,714224,0
2007-01-10,29.598,29.721,29.45,29.672,563285,0
2007-01-11,29.73,30.125,29.721,29.828,934434,0
2007-01-12,29.754,29.878,29.647,29.705,629275,0
2007-01-16,29.787,30.437,29.713,30.347,738773,0
2007-01-17,30.232,30.388,29.894,30.018,848756,0
2007-01-18,29.993,30.108,29.705,29.73,759919,0
2007-01-19,29.746,30.009,29.664,29.878,781551,0
2007-01-22,29.878,30.001,29.771,29.911,658321,0
2007-01-23,29.787,30.009,29.738,29.861,772072,0
2007-01-24,29.869,29.935,29.549,29.672,810110,0
2007-01-25,29.598,29.623,29.154,29.261,1064956,0
2007-01-26,29.294,29.466,28.989,29.31,702193,0
2007-01-29,29.252,29.458,29.17,29.195,618702,0
2007-01-30,29.211,29.549,29.08,29.195,543719,0
2007-01-31,29.911,29.911,29.195,29.417,711429,0
2007-02-01,29.549,29.581,29.294,29.4,767454,0
2007-02-02,29.475,29.68,29.409,29.499,707783,0
2007-02-05,30.042,31.17,30.001,30.569,3410945,0
2007-02-06,30.651,30.766,30.421,30.487,1754023,0
2007-02-07,30.569,30.742,30.38,30.676,697453,0
2007-02-08,30.701,30.783,30.404,30.61,507747,0
2007-02-09,30.61,30.766,30.495,30.692,449535,0
2007-02-12,30.742,31.079,30.676,31.038,701557,0
2007-02-13,31.17,31.26,31.038,31.153,656184,0
2007-02-14,31.186,31.474,31.178,31.309,869799,0
2007-02-15,31.309,31.729,31.277,31.507,712036,0
2007-02-16,31.499,31.91,31.12,31.491,1851854,0
2007-02-20,31.556,31.737,31.384,31.597,952177,0
2007-02-21,31.573,31.853,31.515,31.803,963358,0
2007-02-22,31.811,32.067,31.811,31.96,411131,0
2007-02-23,31.902,32.132,31.754,31.96,348544,0
2007-02-26,31.927,31.927,31.318,31.425,752992,0
2007-02-27,31.021,31.252,30.709,30.931,826030,0
2007-02-28,30.849,30.857,30.339,30.618,795162,0
2007-03-01,30.511,30.906,30.018,30.676,773030,0
2007-03-02,30.552,30.816,30.421,30.544,546757,0
2007-03-05,30.363,30.733,30.083,30.347,1406330,0
2007-03-06,30.347,30.363,29.968,30.001,992525,0
2007-03-07,29.952,30.306,29.688,30.232,1290391,0
2007-03-08,30.371,30.808,30.149,30.248,1044660,0
2007-03-09,30.421,30.503,30.083,30.232,456219,0
2007-03-12,30.256,30.38,30.018,30.264,432034,0
2007-03-13,30.157,30.388,30.026,30.174,889833,0
2007-03-14,30.157,30.404,29.795,30.24,830887,0
2007-03-15,30.256,30.495,30.256,30.413,661237,0
2007-03-16,30.421,30.429,30.199,30.281,283769,0
2007-03-19,30.256,30.339,27.615,28.619,10260786,0
2007-03-20,28.594,28.602,27.384,27.87,5215646,0
2007-03-21,27.977,28.355,27.771,28.125,2117647,0
2007-03-22,28.183,28.816,28.166,28.8,1999268,0
2007-03-23,28.718,28.899,28.471,28.816,677765,0
2007-03-26,28.726,29.121,28.693,29.063,800874,0
2007-03-27,28.923,29.154,28.8,28.964,573615,0
2007-03-28,28.882,29.236,28.726,29.195,631828,0
2007-03-29,29.269,29.294,28.882,29.014,642650,0
2007-03-30,29.071,29.203,28.824,29.006,583605,0
2007-04-02,29.006,29.228,29.006,29.203,921187,0
2007-04-03,29.252,29.54,29.162,29.335,728200,0
2007-04-04,29.228,29.318,29.006,29.137,615664,0
2007-04-05,29.137,29.359,29.137,29.252,676550,0
2007-04-09,29.318,29.417,29.178,29.228,333596,0
2007-04-10,29.203,29.318,29.063,29.088,501913,0
2007-04-11,29.203,29.828,29.129,29.219,1118307,0
2007-04-12,29.228,29.647,28.989,29.623,588806,0
2007-04-13,29.647,29.804,29.475,29.54,396548,0
2007-04-16,29.532,29.771,29.335,29.771,739745,0
2007-04-17,29.787,29.886,29.318,29.45,802697,0
2007-04-18,29.45,29.581,29.129,29.195,834416,0
2007-04-19,29.162,29.203,28.841,29.145,874642,0
2007-04-20,29.269,29.277,29.022,29.121,590629,0
2007-04-23,29.047,29.096,28.8,29.03,956309,0
2007-04-24,29.006,29.244,28.948,28.948,626966,0
2007-04-25,28.948,29.121,28.685,29.006,939859,0
2007-04-26,29.458,30.042,29.318,29.993,1993810,0
2007-04-27,30.034,30.19,29.763,30.149,960663,0
2007-04-30,30.149,30.495,29.902,30.281,1282006,0
2007-05-01,30.24,30.306,29.911,30.248,587105,0
2007-05-02,30.215,30.585,30.199,30.445,400795,0
2007-05-03,30.38,30.478,30.24,30.248,456462,0
2007-05-04,30.248,30.643,30.141,30.61,596949,0
2007-05-07,30.569,31.071,30.569,31.054,836360,0
2007-05-08,30.98,31.063,30.808,30.923,437868,0
2007-05-09,30.931,31.079,30.799,31.03,608021,0
2007-05-10,30.775,30.923,30.651,30.791,601567,0
2007-05-11,30.873,30.972,30.495,30.791,261530,0
2007-05-14,30.84,30.956,30.561,30.61,306009,0
2007-05-15,30.684,31.013,30.577,30.651,413805,0
2007-05-16,30.627,30.939,30.627,30.832,290818,0
2007-05-17,30.742,30.75,30.215,30.421,984018,0
2007-05-18,30.421,30.544,30.306,30.462,556030,0
2007-05-21,30.445,30.668,30.264,30.668,699916,0
2007-05-22,30.725,30.725,30.437,30.61,594397,0
2007-05-23,30.635,30.882,30.577,30.75,603147,0
2007-05-24,30.627,30.775,30.511,30.635,407972,0
2007-05-25,30.635,30.692,30.462,30.651,429239,0
2007-05-29,30.692,31.063,30.692,30.939,432642,0
2007-05-30,30.898,31.17,30.692,31.071,611775,0
2007-05-31,31.104,31.532,31.021,31.367,625873,0
2007-06-01,31.351,31.639,31.285,31.581,404537,0
2007-06-04,31.515,31.713,31.466,31.639,544084,0
2007-06-05,31.597,31.597,31.334,31.515,522816,0
2007-06-06,31.433,31.433,31.063,31.137,339430,0
2007-06-07,30.989,31.326,30.931,31.112,1438778,0
2007-06-08,31.161,31.663,31.161,31.597,1195113,0
2007-06-11,31.556,31.556,31.293,31.449,1479963,0
2007-06-12,31.499,31.68,31.244,31.268,1356381,0
2007-06-13,31.309,31.359,31.128,31.309,1897792,0
2007-06-14,31.375,32.544,31.342,32.297,2318402,0
2007-06-15,32.494,32.865,32.486,32.659,1431365,0
2007-06-18,32.749,32.84,32.47,32.486,616272,0
2007-06-19,32.486,32.848,32.453,32.675,1282857,0
2007-06-20,32.725,32.881,32.536,32.601,791030,0
2007-06-21,32.544,33.432,32.544,33.367,2517102,0
2007-06-22,33.268,33.506,33.005,33.49,1887911,0
2007-06-25,33.737,34.329,33.679,33.778,1676974,0
2007-06-26,33.572,33.572,32.47,32.61,2245242,0
2007-06-27,32.593,32.667,32.034,32.141,2304062,0
2007-06-28,32.173,32.544,32.141,32.404,860788,0
2007-06-29,33.449,33.597,33.169,33.284,1644161,0
2007-07-02,32.503,33.334,32.503,33.153,1488726,0
2007-07-03,33.161,33.441,33.161,33.424,358145,0
2007-07-05,33.4,33.712,33.309,33.506,558546,0
2007-07-06,33.597,33.976,33.408,33.811,563650,0
2007-07-09,33.737,33.753,33.424,33.679,560247,0
2007-07-10,33.531,33.638,33.293,33.408,842194,0
2007-07-11,33.35,33.638,33.309,33.597,1325756,0
2007-07-12,33.605,34.535,33.564,34.535,1401104,0
2007-07-13,34.642,34.642,34.115,34.617,612383,0
2007-07-16,34.634,35.021,34.552,35.021,551740,0
2007-07-17,35.119,35.506,34.946,35.218,701585,0
2007-07-18,36.617,36.617,34.996,35.416,2082637,0
2007-07-19,35.704,35.712,35.341,35.383,1081241,0
2007-07-20,35.383,35.588,35.045,35.226,829798,0
2007-07-23,34.552,34.667,33.688,33.877,1936924,0
2007-07-24,33.63,34.05,33.293,33.432,1360405,0
2007-07-25,33.49,33.704,33.186,33.251,1578801,0
2007-07-26,32.955,33.029,31.828,31.992,5250646,0
2007-07-27,31.992,32.396,31.433,31.844,1658866,0
2007-07-30,32.009,32.223,31.499,31.515,1365861,0
2007-07-31,32.091,32.503,31.277,32.009,2865515,0
2007-08-01,31.104,31.277,29.993,30.396,4113721,0
2007-08-02,30.404,30.445,29.771,29.976,2787923,0
2007-08-03,29.911,30.108,29.137,29.195,2309531,0
2007-08-06,28.462,29.269,27.993,28.388,2934310,0
2007-08-07,28.388,28.495,27.401,27.524,2421660,0
2007-08-08,27.566,28.775,27.401,28.685,3912411,0
2007-08-09,27.36,28.265,26.915,27.541,2831677,0
2007-08-10,27.574,28.339,26.578,28.191,2432761,0
2007-08-13,28.635,28.808,28.339,28.438,1250408,0
2007-08-14,28.388,28.561,27.862,27.903,868930,0
2007-08-15,27.722,28.454,27.59,27.829,1087682,0
2007-08-16,27.566,27.648,26.455,26.998,2518803,0
2007-08-17,27.664,28.191,26.644,26.767,2571546,0
2007-08-20,26.743,26.965,26.488,26.693,1449351,0
2007-08-21,26.57,26.907,26.545,26.743,698547,0
2007-08-22,26.743,27.59,26.71,27.368,1203255,0
2007-08-23,27.434,27.491,27.072,27.22,801968,0
2007-08-24,27.113,27.524,27.006,27.5,511879,0
2007-08-27,27.442,27.59,27.31,27.409,731603,0
2007-08-28,27.36,27.434,27.146,27.36,1452268,0
2007-08-29,27.483,28.207,27.434,28.067,1120980,0
2007-08-30,27.977,28.652,27.977,28.413,747401,0
2007-08-31,28.619,28.652,28.281,28.578,629397,0
2007-09-04,28.52,28.981,28.446,28.693,737922,0
2007-09-05,28.594,28.643,28.355,28.405,749346,0
2007-09-06,28.388,28.421,28.067,28.281,898826,0
2007-09-07,28.1,28.421,27.977,28.043,739866,0
2007-09-10,28.051,28.232,27.31,27.327,2214981,0
2007-09-11,27.327,27.5,27.121,27.36,1923677,0
2007-09-12,27.319,28.248,27.319,27.426,1065563,0
2007-09-13,27.434,27.434,26.784,26.858,575681,0
2007-09-14,26.743,26.825,26.356,26.825,1125112,0
2007-09-17,26.825,27.006,26.726,26.841,641428,0
2007-09-18,26.833,27.236,26.776,27.228,577383,0
2007-09-19,27.343,27.36,27.203,27.31,557330,0
2007-09-20,27.319,27.442,27.162,27.253,671203,0
2007-09-21,27.401,27.582,27.039,27.491,930423,0
2007-09-24,27.417,27.45,26.759,26.907,1219387,0
2007-09-25,26.907,26.907,26.117,26.232,1481921,0
2007-09-26,26.191,26.381,25.607,25.656,1534907,0
2007-09-27,25.673,25.731,25.006,25.377,1396486,0
2007-09-28,25.418,25.969,25.418,25.87,1413986,0
2007-10-01,25.994,26.603,25.912,26.562,1500636,0
2007-10-02,26.619,26.71,26.479,26.52,854103,0
2007-10-03,26.405,26.636,26.175,26.611,908062,0
2007-10-04,26.734,26.866,26.274,26.356,1218568,0
2007-10-05,26.504,26.578,26.126,26.2,1232908,0
2007-10-08,25.961,26.126,25.36,25.36,1567477,0
2007-10-09,25.262,25.401,24.735,25.056,1170199,0
2007-10-10,24.809,24.998,24.611,24.891,1649022,0
2007-10-11,24.908,25.187,23.83,23.961,1982740,0
2007-10-12,24.003,24.315,23.797,23.912,1955092,0
2007-10-15,23.904,23.986,23.139,23.229,1519716,0
2007-10-16,23.204,23.336,22.793,22.925,1976056,0
2007-10-17,23.204,24.085,23.204,23.698,2624533,0
2007-10-18,23.591,25.056,23.468,24.644,2683961,0
2007-10-19,24.562,24.694,24.192,24.315,917298,0
2007-10-22,24.241,24.809,23.912,24.628,1479490,0
2007-10-23,24.76,24.965,24.398,24.957,913896,0
2007-10-24,24.825,24.825,23.854,24.332,1059365,0
2007-10-25,24.348,24.579,24.044,24.307,708026,0
2007-10-26,24.727,25.039,24.266,24.537,1418361,0
2007-10-29,24.743,24.941,24.455,24.875,1208650,0
2007-10-30,24.686,25.105,24.398,25.015,944764,0
2007-10-31,27.154,28.183,25.829,27.096,4580537,0
2007-11-01,27.162,27.837,26.134,26.274,2309045,0
2007-11-02,26.537,26.693,26.109,26.496,1569057,0
2007-11-05,26.496,26.751,25.55,25.681,1442881,0
2007-11-06,25.714,26.389,25.393,26.331,1919667,0
2007-11-07,26.175,26.241,25.731,25.895,1154158,0
2007-11-08,26.15,26.15,25.031,25.401,1659553,0
2007-11-09,25.155,25.541,24.916,24.982,858843,0
2007-11-12,25.048,25.755,24.883,25.245,1052074,0
2007-11-13,25.467,25.722,25.278,25.722,773408,0
2007-11-14,25.714,26.381,25.401,26.158,1638085,0
2007-11-15,26.01,26.397,25.698,25.887,1172873,0
2007-11-16,26.134,26.134,25.179,25.492,1163394,0
2007-11-19,25.344,25.582,24.867,25.443,1265113,0
2007-11-20,25.451,25.714,25.237,25.607,850215,0
2007-11-21,25.212,25.591,24.76,24.965,1052517,0
2007-11-23,25.229,25.484,25.064,25.303,1159262,0
2007-11-26,25.344,25.698,24.751,24.784,739950,0
2007-11-27,24.932,25.434,24.842,25.319,602661,0
2007-11-28,25.813,27.714,25.319,27.442,3426798,0
2007-11-29,27.096,27.64,27.096,27.236,1069123,0
2007-11-30,27.607,27.886,27.236,27.5,2819951,0
2007-12-03,27.335,27.434,26.808,27.154,881690,0
2007-12-04,26.965,27.236,26.817,26.94,468736,0
2007-12-05,27.179,27.524,26.833,27.278,563650,0
2007-12-06,27.31,28.018,27.006,27.993,841464,0
2007-12-07,27.895,28.216,27.294,28.216,1149526,0
2007-12-10,28.183,29.787,27.878,29.614,1714891,0
2007-12-11,29.524,29.672,28.783,29.187,2563313,0
2007-12-12,29.006,30.495,28.882,29.236,2555533,0
2007-12-13,28.964,29.368,28.668,29.014,1095459,0
2007-12-14,28.882,29.985,28.792,29.721,1746731,0
2007-12-17,29.656,29.976,29.071,29.195,2151665,0
2007-12-18,29.475,29.557,28.783,29.4,1335418,0
2007-12-19,29.812,29.902,29.269,29.721,1264506,0
2007-12-20,29.721,30.495,29.532,30.495,1071275,0
2007-12-21,30.742,30.742,29.894,30.026,1344229,0
2007-12-24,30.051,30.478,29.779,30.396,358874,0
2007-12-26,30.264,30.388,29.935,30.157,298961,0
2007-12-27,30.125,30.47,30.083,30.199,493892,0
2007-12-28,30.363,30.429,29.623,30.026,648273,0
2007-12-31,29.993,30.857,29.82,30.33,1157867,0
2008-01-02,30.297,30.322,29.623,29.828,1983712,0
2008-01-03,29.853,30.051,28.931,29.063,1534603,0
2008-01-04,28.849,28.874,28.117,28.232,2392741,0
2008-01-07,28.611,28.964,28.207,28.882,1836541,0
2008-01-08,29.038,29.302,28.718,29.104,1315419,0
2008-01-09,28.824,29.261,28.553,29.129,1855864,0
2008-01-10,28.964,29.228,28.594,29.006,1894632,0
2008-01-11,28.866,29.919,28.866,29.573,1570150,0
2008-01-14,29.697,29.853,28.956,29.326,1680353,0
2008-01-15,29.129,29.318,28.594,29.129,1323812,0
2008-01-16,29.071,29.639,28.948,29.112,1214574,0
2008-01-17,29.088,29.269,27.812,28.133,1929483,0
2008-01-18,28.24,28.388,27.212,27.738,1384576,0
2008-01-22,26.677,28.471,26.405,27.072,1603504,0
2008-01-23,26.743,27.113,25.977,26.883,2846930,0
2008-01-24,26.973,26.973,26.2,26.463,2335781,0
2008-01-25,26.619,26.718,26.175,26.323,1297075,0
2008-01-28,26.282,26.619,26.06,26.455,907333,0
2008-01-29,26.644,26.874,26.093,26.537,864433,0
2008-01-30,26.331,26.578,25.731,25.731,717991,0
2008-01-31,25.418,26.644,25.319,26.381,1407902,0
2008-02-01,26.405,26.743,25.763,26.126,1631053,0
2008-02-04,25.969,26.537,25.846,26.414,1176276,0
2008-02-05,26.043,26.677,25.796,26.265,1124262,0
2008-02-06,26.315,26.644,25.936,26.002,707175,0
2008-02-07,25.977,26.241,25.377,25.772,768693,0
2008-02-08,25.698,25.788,25.015,25.55,1797530,0
2008-02-11,25.624,25.632,24.842,25.377,1179878,0
2008-02-12,25.426,25.632,25.039,25.451,1214436,0
2008-02-13,25.434,25.599,25.163,25.558,1024135,0
2008-02-14,25.492,25.492,24.513,25.015,2002811,0
2008-02-15,24.858,25.969,24.793,25.936,1702495,0
2008-02-19,26.093,26.611,26.093,26.216,862620,0
2008-02-20,26.002,26.208,25.665,26.208,1031637,0
2008-02-21,26.167,26.356,25.426,25.714,1498284,0
2008-02-22,25.484,27.154,25.344,26.825,4068484,0
2008-02-25,26.85,27.253,26.57,27.113,2147427,0
2008-02-26,27.064,27.911,26.981,27.253,1530410,0
2008-02-27,27.113,27.294,26.496,26.562,1119414,0
2008-02-28,26.364,26.545,25.928,26.339,1308221,0
2008-02-29,26.043,26.455,25.517,25.566,1142612,0
2008-03-03,25.508,26.126,25.467,26.117,934434,0
2008-03-04,25.838,26.702,25.673,26.488,2737664,0
2008-03-05,26.702,26.702,26.216,26.356,1221971,0
2008-03-06,26.274,26.553,26.134,26.191,971857,0
2008-03-07,26.002,26.381,25.451,25.566,1192866,0
2008-03-10,25.656,25.953,25.574,25.64,717615,0
2008-03-11,26.126,26.265,25.056,25.401,1769219,0
2008-03-12,25.048,26.915,25.048,26.504,1563497,0
2008-03-13,26.134,26.274,25.681,26.019,1117835,0
2008-03-14,26.249,26.636,26.027,26.265,1527798,0
2008-03-17,26.019,26.035,25.048,25.056,1127277,0
2008-03-18,25.418,25.747,25.039,25.665,1098767,0
2008-03-19,25.747,26.2,25.698,25.813,763808,0
2008-03-20,25.788,26.084,25.36,26.002,1388070,0
2008-03-24,26.158,26.224,25.821,26.002,666585,0
2008-03-25,26.183,26.348,25.92,26.117,811811,0
2008-03-26,25.838,26.216,25.838,26.027,689797,0
2008-03-27,25.986,27.64,25.986,27.31,2452530,0
2008-03-28,27.335,28.067,27.187,27.705,1482407,0
2008-03-31,27.788,28.133,27.475,27.623,1460687,0
2008-04-01,27.829,29.145,27.796,29.129,1223064,0
2008-04-02,29.088,29.771,28.915,29.384,1569543,0
2008-04-03,29.228,29.647,29.17,29.623,1307162,0
2008-04-04,29.656,30.042,29.392,29.976,793101,0
2008-04-07,30.207,30.207,29.804,29.878,866864,0
2008-04-08,29.804,30.89,29.804,30.808,1754688,0
2008-04-09,30.733,31.038,29.886,30.059,1238671,0
2008-04-10,30.149,30.52,30.059,30.215,807626,0
2008-04-11,29.96,30.223,29.483,29.524,601810,0
2008-04-14,29.475,29.828,29.203,29.54,1062829,0
2008-04-15,29.771,30.108,29.45,29.886,1135361,0
2008-04-16,30.174,30.511,30.042,30.445,753175,0
2008-04-17,30.38,30.528,29.837,30.075,678451,0
2008-04-18,30.421,30.445,29.894,30.001,622431,0
2008-04-21,29.746,30.182,29.746,30.042,436672,0
2008-04-22,29.869,29.919,29.532,29.59,358468,0
2008-04-23,29.664,30.487,29.598,30.437,541546,0
2008-04-24,30.404,30.684,29.73,30.33,609158,0
2008-04-25,30.503,32.955,30.503,32.173,2914916,0
2008-04-28,32.387,32.585,31.408,32.231,1161579,0
2008-04-29,31.351,32.182,30.857,32.009,1613136,0
2008-04-30,31.688,32.075,30.108,30.882,2855676,0
2008-05-01,29.804,30.421,28.866,29.952,2308156,0
2008-05-02,30.347,30.347,29.705,29.73,896376,0
2008-05-05,29.795,30.281,29.623,29.73,972267,0
2008-05-06,29.524,29.524,28.405,28.956,1586500,0
2008-05-07,29.129,29.335,28.635,28.742,771494,0
2008-05-08,28.956,29.392,28.948,29.08,551452,0
2008-05-09,29.17,29.878,28.931,29.812,1053486,0
2008-05-12,29.795,30.701,29.795,30.692,737124,0
2008-05-13,30.692,30.692,30.051,30.495,836245,0
2008-05-14,30.676,30.742,30.462,30.627,710529,0
2008-05-15,30.692,30.791,30.256,30.75,385512,0
2008-05-16,30.808,30.882,30.478,30.717,737070,0
2008-05-19,30.75,30.947,30.322,30.445,1293194,0
2008-05-20,30.511,30.585,29.993,30.248,1228069,0
2008-05-21,30.24,30.437,29.063,29.359,1703910,0
2008-05-22,29.335,29.466,29.104,29.359,1567390,0
2008-05-23,29.491,29.573,29.047,29.203,389938,0
2008-05-27,29.4,29.409,28.94,29.368,507685,0
2008-05-28,29.376,29.4,28.931,29.236,607015,0
2008-05-29,29.244,29.952,29.096,29.581,890368,0
2008-05-30,29.524,29.697,29.483,29.647,720739,0
2008-06-02,29.54,29.894,29.384,29.639,819761,0
2008-06-03,29.779,30.009,29.466,29.623,1112016,0
2008-06-04,29.573,30.001,29.442,29.614,917106,0
2008-06-05,29.779,30.47,29.581,30.363,1479659,0
2008-06-06,30.157,30.306,28.643,28.981,2376354,0
2008-06-09,28.915,29.302,28.685,29.006,1148516,0
2008-06-10,28.866,28.931,28.454,28.487,1239120,0
2008-06-11,28.438,28.627,26.66,26.932,3706300,0
2008-06-12,28.224,29.178,27.22,28.8,2529536,0
2008-06-13,28.693,28.849,28.248,28.495,1134282,0
2008-06-16,28.347,28.495,27.854,28.183,943813,0
2008-06-17,28.216,28.421,27.582,27.714,934976,0
2008-06-18,27.689,28.38,27.475,27.714,839211,0
2008-06-19,27.598,28.059,27.039,27.919,1384227,0
2008-06-20,27.681,27.821,27.36,27.417,857962,0
2008-06-23,27.442,27.755,27.319,27.368,772132,0
2008-06-24,27.146,27.483,27.064,27.171,1155226,0
2008-06-25,27.319,27.911,27.187,27.533,659824,0
2008-06-26,27.212,28.199,27.212,27.722,1111254,0
2008-06-27,27.705,27.837,27.22,27.483,965388,0
2008-06-30,27.401,27.5,27.072,27.138,874667,0
2008-07-01,27.187,28.52,27.187,28.158,1593613,0
2008-07-02,28.174,28.783,27.936,28.553,1638741,0
2008-07-03,28.553,28.709,27.903,28.1,550825,0
2008-07-07,28.281,28.471,27.064,27.278,1223192,0
2008-07-08,27.236,28.076,27.113,27.985,982368,0
2008-07-09,28.035,28.899,27.747,28.783,1546980,0
2008-07-10,28.948,29.006,27.96,28.545,1120565,0
2008-07-11,28.306,28.8,27.878,28.676,1214052,0
2008-07-14,28.923,29.211,27.919,28.084,836321,0
2008-07-15,27.796,28.421,27.171,28.084,761731,0
2008-07-16,28.117,29.096,28.035,28.94,1667032,0
2008-07-17,29.178,30.199,28.866,30.059,1520508,0
2008-07-18,30.199,30.289,29.269,29.516,1207068,0
2008-07-21,29.549,29.828,28.824,29.104,1040914,0
2008-07-22,28.874,29.31,28.734,29.211,799968,0
2008-07-23,29.195,29.219,28.01,28.512,1949332,0
2008-07-24,28.471,28.627,27.854,27.895,1483053,0
2008-07-25,28.035,28.627,27.895,28.553,1279089,0
2008-07-28,28.339,29.154,26.743,26.743,1515539,0
2008-07-29,24.686,27.22,24.686,25.747,3846453,0
2008-07-30,26.002,26.183,24.735,25.369,2655246,0
2008-07-31,25.262,27.401,25.245,27.138,3061771,0
2008-08-01,27.138,27.138,26.208,26.932,2021480,0
2008-08-04,26.874,27.286,26.767,27.014,1622470,0
2008-08-05,27.105,27.467,26.537,27.286,1720044,0
2008-08-06,27.286,27.557,26.874,27.36,1319467,0
2008-08-07,27.31,27.903,27.129,27.574,1668105,0
2008-08-08,27.483,28.619,27.45,28.512,1435744,0
2008-08-11,28.43,28.849,28.1,28.561,993494,0
2008-08-12,28.545,28.602,27.969,28.207,974199,0
2008-08-13,28.158,28.52,27.681,28.076,1046000,0
2008-08-14,28.035,28.964,27.623,28.759,1577974,0
2008-08-15,28.857,29.302,28.635,29.162,946340,0
2008-08-18,29.211,29.236,28.323,28.43,778180,0
2008-08-19,28.339,28.668,28.059,28.43,698318,0
2008-08-20,28.446,28.627,27.993,28.355,498107,0
2008-08-21,28.24,28.512,27.985,28.388,389014,0
2008-08-22,28.504,28.882,28.339,28.462,843241,0
2008-08-25,28.24,28.331,27.36,27.574,1238590,0
2008-08-26,27.409,27.903,27.409,27.763,616726,0
2008-08-27,27.812,28.767,27.582,28.388,1511236,0
2008-08-28,28.495,28.783,28.388,28.676,440888,0
2008-08-29,28.553,28.824,28.298,28.397,515233,0
2008-09-02,28.611,29.318,28.454,28.586,674942,0
2008-09-03,28.578,29.269,28.454,29.121,1267226,0
2008-09-04,28.948,29.063,28.479,28.685,766931,0
2008-09-05,28.619,28.627,28.002,28.397,572449,0
2008-09-08,29.038,29.269,28.569,29.162,879964,0
2008-09-09,29.195,29.59,28.931,29.055,706549,0
2008-09-10,29.104,29.104,28.421,28.602,670419,0
2008-09-11,28.528,28.701,28.076,28.199,914732,0
2008-09-12,28.142,28.701,27.911,28.487,867352,0
2008-09-15,27.664,28.248,27.129,27.129,948926,0
2008-09-16,26.702,26.702,25.714,26.496,2117145,0
2008-09-17,26.224,26.422,25.155,25.369,2390137,0
2008-09-18,25.401,26.685,25.171,26.126,1873520,0
2008-09-19,26.767,27.747,24.776,25.294,2731799,0
2008-09-22,25.179,25.615,25.13,25.237,1366434,0
2008-09-23,25.097,25.319,24.496,24.677,1845525,0
2008-09-24,24.644,24.76,23.978,24.11,1609310,0
2008-09-25,24.217,24.455,23.838,24.266,1816896,0
2008-09-26,24.118,24.982,24.093,24.867,1155657,0
2008-09-29,24.595,24.595,23.237,23.92,2371491,0
2008-09-30,24.118,24.315,23.303,24.118,1248645,0
2008-10-01,23.048,23.353,21.797,22.168,2412495,0
2008-10-02,22.077,22.357,21.715,22.192,1701889,0
2008-10-03,22.382,22.744,21.773,21.797,2231692,0
2008-10-06,21.575,21.69,19.683,20.464,2410086,0
2008-10-07,19.822,20.324,17.848,17.955,3181924,0
2008-10-08,18.062,18.777,17.519,18.103,2982233,0
2008-10-09,18.399,18.399,15.428,15.609,2410058,0
2008-10-10,15.223,17.732,12.474,13.684,5240710,0
2008-10-13,14.392,15.634,14.153,15.609,3699422,0
2008-10-14,16.243,16.638,14.885,15.28,2566707,0
2008-10-15,15.14,15.173,14.457,14.54,2057711,0
2008-10-16,15.099,15.099,13.478,14.548,1964064,0
2008-10-17,14.326,15.272,14.194,14.713,1822833,0
2008-10-20,15.017,15.247,14.614,15.001,1803470,0
2008-10-21,14.828,15.651,14.737,15.058,2253682,0
2008-10-22,14.696,14.902,13.577,13.865,1581303,0
2008-10-23,13.89,14.211,12.623,13.075,1652710,0
2008-10-24,12.59,13.338,12.26,13.1,2149407,0
2008-10-27,12.878,12.935,11.997,12.014,1732482,0
2008-10-28,12.302,12.738,11.676,12.688,1793368,0
2008-10-29,12.762,13.783,12.285,13.388,1831667,0
2008-10-30,14.589,16.844,13.89,16.342,3639391,0
2008-10-31,16.301,17.346,15.56,16.868,3234717,0
2008-11-03,16.86,17.263,16.473,16.737,1652530,0
2008-11-04,16.943,17.115,15.922,17.049,2655957,0
2008-11-05,16.893,17.412,16.136,16.251,1863406,0
2008-11-06,16.095,16.399,15.519,15.865,1116427,0
2008-11-07,15.955,16.046,15.371,15.552,1518320,0
2008-11-10,15.947,16.037,14.367,14.548,1711182,0
2008-11-11,14.408,14.754,13.141,13.668,2120805,0
2008-11-12,13.454,13.898,13.223,13.363,1745808,0
2008-11-13,13.421,14.951,13.026,14.885,2652709,0
2008-11-14,14.704,15.42,14.647,14.787,3163133,0
2008-11-17,14.704,15.289,14.202,14.202,1740910,0
2008-11-18,13.816,14.334,13.124,13.643,2101000,0
2008-11-19,13.972,14.054,12.186,12.195,1879470,0
2008-11-20,12.121,12.145,9.3064,9.3723,6886113,0
2008-11-21,9.545,10.006,8.6153,9.3394,5691170,0
2008-11-24,9.397,10.146,8.9444,10.063,3162149,0
2008-11-25,10.055,10.549,9.989,10.45,3367923,0
2008-11-26,10.286,10.623,10.105,10.45,3139591,0
2008-11-28,10.212,10.746,10.212,10.746,497578,0
2008-12-01,10.401,10.417,9.578,10.039,2781012,0
2008-12-02,9.874,10.639,9.808,10.532,2691617,0
2008-12-03,10.368,11.528,10.343,11.322,2922278,0
2008-12-04,11.125,11.528,10.384,10.672,2603089,0
2008-12-05,10.557,11.174,10.302,11.117,1593597,0
2008-12-08,11.339,12.005,11.133,11.948,3187457,0
2008-12-09,11.824,12.614,11.767,12.244,2800402,0
2008-12-10,12.335,12.96,12.178,12.433,1653071,0
2008-12-11,12.614,13.256,12.162,12.392,1433918,0
2008-12-12,12.063,12.647,11.907,12.59,1607795,0
2008-12-15,12.59,12.598,10.895,10.977,2008434,0
2008-12-16,11.224,11.265,10.228,10.681,3401615,0
2008-12-17,10.5,10.895,10.343,10.82,2464758,0
2008-12-18,10.82,11.487,10.639,11.1,2535578,0
2008-12-19,11.232,11.866,10.977,11.594,3526454,0
2008-12-22,11.627,11.693,10.681,11.018,1462486,0
2008-12-23,11.084,11.512,10.895,10.96,829459,0
2008-12-24,10.919,11.298,10.524,11.232,561230,0
2008-12-26,11.257,11.512,11.084,11.446,421365,0
2008-12-29,11.413,11.413,10.59,10.969,1077141,0
2008-12-30,11.002,11.717,10.977,11.701,969958,0
2008-12-31,11.75,12.088,11.495,11.997,1627090,0
2009-01-02,12.014,12.326,11.586,12.154,1427098,0
2009-01-05,12.186,12.425,11.627,12.343,1530811,0
2009-01-06,12.376,13.314,12.112,13.281,2160868,0
2009-01-07,13.075,14.474,13.075,13.988,2867890,0
2009-01-08,13.898,15.28,13.618,14.787,2492078,0
2009-01-09,14.869,15.099,13.865,14.729,2277632,0
2009-01-12,14.77,14.951,13.7,13.832,1677956,0
2009-01-13,13.865,14.474,13.725,14.063,1742788,0
2009-01-14,13.832,14.581,13.824,14.4,2741828,0
2009-01-15,14.392,14.416,12.82,14.12,3698908,0
2009-01-16,14.342,14.894,14.137,14.836,4203544,0
2009-01-20,14.688,14.688,13.421,13.709,3046505,0
2009-01-21,13.988,14.729,13.799,14.655,2376832,0
2009-01-22,14.342,14.877,14.235,14.639,1799135,0
2009-01-23,14.606,14.877,13.865,14.556,1395194,0
2009-01-26,14.671,15.396,14.647,15.149,1245677,0
2009-01-27,15.231,16.087,15.231,15.897,1678423,0
2009-01-28,16.079,16.729,16.079,16.523,1728035,0
2009-01-29,16.35,16.399,15.264,15.519,1830332,0
2009-01-30,15.527,15.634,14.721,15.338,1771508,0
2009-02-02,15.075,15.692,14.836,15.618,1309317,0
2009-02-03,15.47,16.424,15.461,16.301,1713839,0
2009-02-04,16.383,16.449,15.313,15.791,2008742,0
2009-02-05,15.651,16.786,15.519,16.515,1119956,0
2009-02-06,16.572,17.774,16.465,17.642,2155231,0
2009-02-09,17.634,17.634,16.868,17.058,2654154,0
2009-02-10,16.646,17.247,16.177,16.325,2941407,0
2009-02-11,16.531,16.811,16.284,16.646,1482911,0
2009-02-12,16.367,16.515,16.004,16.482,2108674,0
2009-02-13,16.367,16.646,16.194,16.383,2228268,0
2009-02-17,15.98,15.996,15.346,15.544,2914957,0
2009-02-18,15.716,15.799,14.614,15.231,2521327,0
2009-02-19,15.157,15.725,15.058,15.387,2104169,0
2009-02-20,15.667,15.807,14.095,14.762,4660621,0
2009-02-23,14.894,14.984,12.647,13.388,4856835,0
2009-02-24,13.577,15.198,13.487,14.968,4181200,0
2009-02-25,14.91,15.371,14.383,14.959,3109384,0
2009-02-26,15.017,15.544,14.005,14.137,5155886,0
2009-02-27,13.816,14.77,13.371,13.462,3669835,0
2009-03-02,13.059,13.207,11.536,11.61,4252982,0
2009-03-03,11.61,12.236,11.043,11.528,5639919,0
2009-03-04,11.487,12.433,11.487,12.203,1815902,0
2009-03-05,11.931,12.014,11.265,11.331,2364424,0
2009-03-06,11.619,11.915,11.059,11.479,2640010,0
2009-03-09,11.512,11.684,10.664,10.796,1833588,0
2009-03-10,12.047,12.293,11.002,11.273,2269009,0
2009-03-11,11.364,11.61,10.985,11.026,1971140,0
2009-03-12,11.051,11.824,10.722,11.701,1387225,0
2009-03-13,11.635,11.857,11.446,11.734,1128764,0
2009-03-16,12.014,12.071,11.479,11.495,1746361,0
2009-03-17,11.52,11.643,10.952,11.635,1409494,0
2009-03-18,11.38,11.767,11.034,11.528,2419220,0
2009-03-19,11.652,11.693,11.248,11.429,813078,0
2009-03-20,11.479,11.717,11.339,11.479,1862426,0
2009-03-23,11.726,12.812,11.619,12.812,3038065,0
2009-03-24,12.581,12.869,12.376,12.376,1399672,0
2009-03-25,12.466,13.199,12.285,12.754,1908376,0
2009-03-26,12.911,13.503,12.911,13.495,1505029,0
2009-03-27,13.314,13.454,12.762,12.836,1295613,0
2009-03-30,12.491,12.68,11.997,12.392,1321816,0
2009-03-31,12.639,12.886,12.351,12.623,941125,0
2009-04-01,12.4,13.034,11.479,12.293,1769726,0
2009-04-02,12.631,13.544,12.631,13.371,3069806,0
2009-04-03,13.404,13.7,13.314,13.618,1655538,0
2009-04-06,13.618,14.334,13.445,13.651,1726471,0
2009-04-07,13.396,13.536,12.96,13.067,1276439,0
2009-04-08,12.853,12.993,11.759,12.137,3910061,0
2009-04-09,12.442,12.869,12.417,12.754,2618837,0
2009-04-13,12.688,13.577,12.606,13.338,2368733,0
2009-04-14,13.33,15.47,13.33,15.256,4775341,0
2009-04-15,15.108,15.116,13.766,14.392,3774308,0
2009-04-16,14.564,14.951,14.153,14.564,2028859,0
2009-04-17,14.606,15.19,14.548,14.63,1952091,0
2009-04-20,14.581,15.535,14.392,14.976,4867991,0
2009-04-21,15.173,15.897,14.507,14.787,3670235,0
2009-04-22,14.647,15.297,14.367,14.91,1833492,0
2009-04-23,14.935,15.165,14.334,14.622,1630642,0
2009-04-24,14.778,16.712,14.778,16.49,4245028,0
2009-04-27,16.556,17.955,16.161,17.329,4976715,0
2009-04-28,17.115,18.193,16.943,17.535,2503207,0
2009-04-29,17.65,19.016,17.329,18.391,3686018,0
2009-04-30,18.514,19.23,18.424,18.794,3373972,0
2009-05-01,18.802,19.024,18.308,18.588,2649486,0
2009-05-04,18.35,18.876,17.049,18.498,3789916,0
2009-05-05,18.415,20.012,18.284,19.864,2650235,0
2009-05-06,19.683,20.39,19.493,19.781,2052620,0
2009-05-07,19.938,20.983,19.469,19.666,2968589,0
2009-05-08,19.872,20.571,19.641,20.201,1878487,0
2009-05-11,20.719,20.802,19.938,20.374,2650583,0
2009-05-12,20.489,20.703,19.403,19.831,1712492,0
2009-05-13,19.633,20.398,19.263,19.419,1797455,0
2009-05-14,19.436,19.757,18.654,19.428,2205647,0
2009-05-15,19.452,19.88,18.728,18.81,2454083,0
2009-05-18,19,20.012,18.374,19.971,2846947,0
2009-05-19,19.987,21.073,19.757,20.793,2503030,0
2009-05-20,21.016,22.752,20.703,22.414,8002918,0
2009-05-21,22.225,23.484,21.098,21.386,6011979,0
2009-05-22,21.567,21.633,20.514,20.909,2139670,0
2009-05-26,20.736,21.896,20.431,21.806,2014122,0
2009-05-27,21.592,21.987,21.295,21.444,1303632,0
2009-05-28,21.88,21.896,20.999,21.378,1159146,0
2009-05-29,21.501,21.748,21.131,21.715,1461468,0
2009-06-01,23.394,23.575,22.933,23.262,2123791,0
2009-06-02,23.196,23.69,22.851,23.237,1534404,0
2009-06-03,23.032,23.196,22.135,22.414,1420178,0
2009-06-04,22.513,22.513,21.83,22.217,1423763,0
2009-06-05,22.521,22.604,21.731,22.217,1095766,0
2009-06-08,21.888,22.883,21.444,22.595,1300456,0
2009-06-09,22.752,23.106,21.731,23.04,1972912,0
2009-06-10,23.13,23.13,22.587,22.826,1480480,0
2009-06-11,22.719,23.525,22.719,22.875,1987916,0
2009-06-12,22.842,22.842,20.974,21.221,3360703,0
2009-06-15,20.851,21.534,19.707,21.295,4089883,0
2009-06-16,21.518,22.258,20.308,20.604,2913839,0
2009-06-17,20.645,21.279,20.398,20.44,2346601,0
2009-06-18,20.563,21.312,19.946,21.262,2100749,0
2009-06-19,21.559,22.052,20.736,20.933,1519350,0
2009-06-22,20.719,20.785,20.045,20.045,1717447,0
2009-06-23,20.102,20.226,19.222,19.37,1927037,0
2009-06-24,19.46,20.785,19.46,20.259,1947294,0
2009-06-25,20.201,21.674,20.201,21.394,1991403,0
2009-06-26,21.337,21.337,20.612,20.999,2619977,0
2009-06-29,21.024,21.271,20.242,21.172,1126542,0
2009-06-30,21.172,21.625,20.678,20.777,1194539,0
2009-07-01,20.736,21.435,20.662,21.098,989627,0
2009-07-02,20.769,20.81,20.094,20.736,1682906,0
2009-07-06,20.514,20.785,20.094,20.67,1380829,0
2009-07-07,20.678,22.209,20.678,21.838,2476826,0
2009-07-08,21.921,22.135,20.933,22.028,2771165,0
2009-07-09,22.159,22.217,20.942,21.682,1912582,0
2009-07-10,21.641,22.077,20.966,21.213,949997,0
2009-07-13,21.378,21.608,20.481,21.369,1364156,0
2009-07-14,21.262,21.756,20.991,21.707,1006767,0
2009-07-15,21.962,22.702,21.74,22.513,1092822,0
2009-07-16,22.513,23.739,22.201,23.575,1337699,0
2009-07-17,23.641,23.78,23.073,23.632,1291722,0
2009-07-20,23.805,24.439,23.706,24.011,1810409,0
2009-07-21,24.093,24.323,23.459,24.142,1682845,0
2009-07-22,23.484,23.871,22.916,23.032,1279647,0
2009-07-23,23.13,23.566,23.015,23.122,2000618,0
2009-07-24,23.056,23.649,22.859,23.616,1238892,0
2009-07-27,23.089,23.443,22.373,23.221,1863228,0
2009-07-28,23.863,24.817,23.78,23.961,3174308,0
2009-07-29,24.356,24.653,23.904,24.472,2714051,0
2009-07-30,24.677,25.327,24.192,24.669,2175189,0
2009-07-31,25.22,25.22,22.727,23.303,3809064,0
2009-08-03,23.912,25.879,23.846,25.846,4062300,0
2009-08-04,25.574,25.656,25.122,25.475,2556597,0
2009-08-05,25.648,25.887,25.36,25.714,1579532,0
2009-08-06,25.681,25.92,25.179,25.336,1911861,0
2009-08-07,25.303,25.673,24.398,25.22,1649461,0
2009-08-10,25.023,25.87,24.908,25.41,1160551,0
2009-08-11,25.393,25.55,24.817,25.434,1195801,0
2009-08-12,25.451,25.533,24.974,25.113,943182,0
2009-08-13,25.327,25.558,24.661,25.467,1160796,0
2009-08-14,25.508,25.624,24.579,24.916,1402875,0
2009-08-17,24.48,25.303,24.463,25.105,1096481,0
2009-08-18,25.138,25.344,24.488,24.883,591953,0
2009-08-19,24.718,25.262,24.307,25.212,1212566,0
2009-08-20,25.27,25.369,24.793,24.957,651961,0
2009-08-21,25.171,25.212,24.603,24.809,903515,0
2009-08-24,24.793,24.834,24.307,24.496,601670,0
2009-08-25,24.579,24.974,24.315,24.899,880365,0
2009-08-26,24.875,25.278,24.529,24.809,855341,0
2009-08-27,24.867,25.418,24.323,25.229,1297667,0
2009-08-28,25.517,25.681,25.319,25.607,1089617,0
2009-08-31,25.303,25.607,24.809,25.319,884166,0
2009-09-01,25.113,25.648,24.356,24.43,1113607,0
2009-09-02,24.373,24.546,23.813,24.044,949864,0
2009-09-03,24.225,24.858,23.624,24.241,869918,0
2009-09-04,24.291,24.365,23.879,24.299,514558,0
2009-09-08,24.414,24.636,23.986,24.365,909878,0
2009-09-09,24.356,25.138,24.315,24.768,728034,0
2009-09-10,24.817,25.903,24.595,25.788,1028815,0
2009-09-11,25.887,27.072,25.64,26.619,1866080,0
2009-09-14,26.751,28.454,26.578,28.372,3557763,0
2009-09-15,28.265,29.211,27.87,28.874,2199691,0
2009-09-16,28.907,28.907,28.232,28.8,1039531,0
2009-09-17,28.808,28.94,27.96,28.248,1145527,0
2009-09-18,28.331,28.578,27.722,28.199,1020380,0
2009-09-21,27.845,28.323,27.631,28.067,1158790,0
2009-09-22,28.158,28.281,27.541,27.969,1660215,0
2009-09-23,28.166,28.166,27.171,27.228,1519463,0
2009-09-24,27.195,27.228,26.257,26.348,1369065,0
2009-09-25,26.241,26.479,25.352,25.607,2363962,0
2009-09-28,25.591,26.529,25.558,26.323,734388,0
2009-09-29,26.438,26.463,25.912,26.183,791223,0
2009-09-30,26.241,26.603,25.624,26.274,1437640,0
2009-10-01,26.29,26.397,25.739,25.772,1018369,0
2009-10-02,25.574,25.879,25.237,25.303,806457,0
2009-10-05,25.475,26.726,25.138,26.348,1575502,0
2009-10-06,26.636,26.957,25.986,26.808,869028,0
2009-10-07,26.808,27.623,26.463,27.541,1128381,0
2009-10-08,27.755,28.956,27.574,28.207,2114707,0
2009-10-09,28.224,29.516,28.084,29.392,1150127,0
2009-10-12,29.277,29.491,28.635,28.915,746273,0
2009-10-13,28.915,28.989,28.38,28.536,552297,0
2009-10-14,28.94,29.614,28.767,29.384,845572,0
2009-10-15,29.195,29.861,29.187,29.631,847147,0
2009-10-16,29.491,29.771,29.006,29.162,616500,0
2009-10-19,29.285,30.256,29.285,30.116,1431227,0
2009-10-20,30.092,30.174,29.713,29.82,1196814,0
2009-10-21,29.853,30.339,29.178,29.187,700683,0
2009-10-22,29.088,29.359,28.668,29.17,1192694,0
2009-10-23,29.335,29.466,28.701,28.726,1083531,0
2009-10-26,28.824,29.68,28.479,28.586,1539943,0
2009-10-27,28.487,28.512,26.85,27.319,2598708,0
2009-10-28,27.286,27.352,24.982,25.171,4473167,0
2009-10-29,26.504,27.985,26.241,27.5,3454616,0
2009-10-30,27.294,27.327,25.319,25.739,2684445,0
2009-11-02,25.936,27.162,25.92,26.981,2711448,0
2009-11-03,26.981,27.566,26.866,27.203,1844217,0
2009-11-04,27.598,28.372,27.129,27.286,2141277,0
2009-11-05,27.631,27.936,27.261,27.763,918398,0
2009-11-06,27.434,27.788,26.52,26.792,1710690,0
2009-11-09,27.006,27.343,26.702,26.825,967645,0
2009-11-10,26.578,27.491,26.578,27.442,955596,0
2009-11-11,27.722,27.796,27.228,27.598,709441,0
2009-11-12,27.516,27.796,26.948,27.006,734789,0
2009-11-13,27.187,27.672,27.039,27.286,592656,0
2009-11-16,27.582,27.845,27.146,27.302,548780,0
2009-11-17,27.105,27.286,26.981,27.179,337935,0
2009-11-18,27.212,27.236,26.43,26.529,559906,0
2009-11-19,26.438,26.504,25.475,26.019,1250790,0
2009-11-20,25.813,25.879,25.245,25.327,1412708,0
2009-11-23,25.854,26.471,25.566,26.126,1263439,0
2009-11-24,26.126,26.438,25.648,26.331,1087085,0
2009-11-25,26.331,26.331,26.01,26.109,450874,0
2009-11-27,25.319,26.01,25.105,25.665,397195,0
2009-11-30,25.591,25.747,24.702,25.105,1694754,0
2009-12-01,25.369,25.582,24.941,25.237,1152387,0
2009-12-02,25.22,25.286,24.546,24.702,1331015,0
2009-12-03,24.809,25.303,24.554,24.587,971619,0
2009-12-04,25.015,25.508,24.636,24.974,904593,0
2009-12-07,25.122,26.068,25.122,25.319,1177631,0
2009-12-08,25.039,25.327,24.801,25.155,1526497,0
2009-12-09,25.048,25.097,24.151,24.356,1621444,0
2009-12-10,24.513,25.303,24.365,25.179,1694559,0
2009-12-11,25.237,26.208,25.237,25.838,1360422,0
2009-12-14,26.027,27.014,26.019,26.825,1586472,0
2009-12-15,26.734,27.705,26.414,27.541,1496729,0
2009-12-16,27.747,28.923,27.672,28.874,2467636,0
2009-12-17,28.38,28.816,27.87,28.191,1593259,0
2009-12-18,28.512,28.685,28.035,28.504,2083269,0
2009-12-21,28.808,29.894,28.808,29.137,1175164,0
2009-12-22,29.121,30.182,29.071,30.059,1060376,0
2009-12-23,30.232,31.013,30.075,30.643,926655,0
2009-12-24,30.923,30.923,30.199,30.544,383399,0
2009-12-28,30.808,31.268,30.503,30.931,1068679,0
2009-12-29,30.972,30.972,30.059,30.347,614129,0
2009-12-30,30.306,30.388,29.573,29.927,788147,0
2009-12-31,29.944,29.993,29.269,29.294,670121,0
2010-01-04,29.252,29.886,29.236,29.688,1210506,0
2010-01-05,29.763,30.503,29.516,29.73,1177801,0
2010-01-06,29.738,29.976,29.499,29.623,1216936,0
2010-01-07,29.499,30.166,29.499,30.133,2287567,0
2010-01-08,30.215,31.4,30.166,31.351,1863649,0
2010-01-11,31.351,31.565,30.717,30.906,1566964,0
2010-01-12,30.561,30.651,29.606,29.935,1265714,0
2010-01-13,30.157,32.289,30.116,32.124,2999343,0
2010-01-14,31.779,32.939,31.77,32.824,2023577,0
2010-01-15,32.807,33.005,31.301,31.54,2014090,0
2010-01-19,31.458,31.458,29.252,30.701,4814297,0
2010-01-20,29.697,29.812,28.685,28.726,4500184,0
2010-01-21,28.759,29.006,27.459,27.549,3060596,0
2010-01-22,27.615,28.314,26.644,26.899,2473792,0
2010-01-25,27.203,27.376,26.759,26.915,1059421,0
2010-01-26,26.808,28.281,26.677,27.911,2228885,0
2010-01-27,27.944,28.092,27.031,27.475,1939713,0
2010-01-28,27.524,27.524,26.932,27.195,1618487,0
2010-01-29,27.327,27.747,26.767,26.841,1663607,0
2010-02-01,26.915,27.278,26.397,26.973,1415686,0
2010-02-02,27.006,28.512,26.8,28.462,2141052,0
2010-02-03,28.323,28.495,27.952,28.125,929435,0
2010-02-04,27.812,27.944,26.644,26.726,2109538,0
2010-02-05,26.71,26.767,25.508,26.158,3132912,0
2010-02-08,26.158,26.356,25.731,26.068,1689073,0
2010-02-09,26.463,26.932,25.772,26.883,1607643,0
2010-02-10,26.743,27.138,26.545,26.883,1158213,0
2010-02-11,26.759,27.491,26.603,27.491,1274211,0
2010-02-12,27.113,28.051,26.907,28.051,1317914,0
2010-02-16,28.355,28.627,27.845,28.528,1476090,0
2010-02-17,28.528,28.899,28.298,28.619,1888510,0
2010-02-18,30.972,31.268,29.129,29.878,4669577,0
2010-02-19,29.886,30.347,29.73,30.264,1887814,0
2010-02-22,30.396,30.445,29.557,29.623,1214500,0
2010-02-23,29.483,29.565,28.504,28.578,1379985,0
2010-02-24,28.643,28.767,27.837,27.895,1222724,0
2010-02-25,27.236,27.598,26.874,27.549,2503392,0
2010-02-26,27.566,28.298,27.467,28.199,2245238,0
2010-03-01,28.364,29.335,28.24,29.178,1806302,0
2010-03-02,29.211,29.911,28.948,29.705,1967532,0
2010-03-03,29.672,30.018,29.285,29.516,1162007,0
2010-03-04,29.483,30.166,29.211,30.141,1632346,0
2010-03-05,30.248,30.503,30.034,30.503,851529,0
2010-03-08,30.413,31.318,30.232,30.635,2061661,0
2010-03-09,30.503,30.503,29.318,29.417,1527925,0
2010-03-10,29.417,29.433,28.676,29.203,2194297,0
2010-03-11,28.989,29.763,28.956,29.623,1853209,0
2010-03-12,29.894,30.001,28.66,29.466,1583573,0
2010-03-15,29.392,31.203,29.145,31.046,2910672,0
2010-03-16,31.235,31.894,30.98,31.482,1737637,0
2010-03-17,31.532,31.704,30.413,31.128,1771951,0
2010-03-18,31.046,32.256,30.725,30.939,2079335,0
2010-03-19,31.079,31.663,30.84,31.4,2307838,0
2010-03-22,31.943,33.605,31.943,33.334,4456434,0
2010-03-23,33.572,33.572,32.453,32.717,2061406,0
2010-03-24,32.486,32.536,31.178,31.268,2953586,0
2010-03-25,31.359,31.655,30.758,30.98,2103288,0
2010-03-26,31.013,31.375,30.594,31.046,1036958,0
2010-03-29,31.227,31.408,30.898,31.046,1565724,0
2010-03-30,31.153,31.227,30.561,30.651,1191525,0
2010-03-31,30.478,30.569,29.861,30.388,1345440,0
2010-04-01,30.347,31.688,30.223,31.556,1839595,0
2010-04-05,31.737,32.042,31.235,31.375,753182,0
2010-04-06,31.277,31.754,31.203,31.548,772677,0
2010-04-07,31.548,31.622,31.03,31.466,858941,0
2010-04-08,31.268,31.91,30.635,31.836,1327921,0
2010-04-09,31.885,32.42,31.754,32.116,1622772,0
2010-04-12,32.116,32.659,32.116,32.552,1219340,0
2010-04-13,32.552,32.749,32.198,32.585,1547818,0
2010-04-14,32.667,32.906,32.067,32.338,2705376,0
2010-04-15,32.206,32.766,32.058,32.355,2349776,0
2010-04-16,32.157,32.519,31.408,32.223,2128527,0
2010-04-19,32.239,33.079,32.206,32.799,1895980,0
2010-04-20,33.103,34.568,32.955,34.066,4664554,0
2010-04-21,34.066,34.494,33.342,33.589,4312951,0
2010-04-22,33.21,33.869,33.062,33.688,3971807,0
2010-04-23,34.757,34.807,33.235,33.885,4158024,0
2010-04-26,33.564,33.663,32.922,33.095,2927811,0
2010-04-27,32.7,33.786,32.7,33.005,2677973,0
2010-04-28,33.103,33.424,32.824,33.12,1569774,0
2010-04-29,33.523,34.387,33.498,34.157,1683346,0
2010-04-30,34.124,34.601,33.556,33.622,2030586,0
2010-05-03,33.91,34.617,33.737,34.37,1265579,0
2010-05-04,33.655,34.082,33.219,33.408,2271063,0
2010-05-05,33.177,33.869,32.461,33.358,1929619,0
2010-05-06,33.268,33.729,29.623,32.387,2905769,0
2010-05-07,32.264,32.856,31.161,31.425,2891660,0
2010-05-10,32.708,33.457,32.692,33.408,1565972,0
2010-05-11,32.914,33.474,32.7,32.972,2160094,0
2010-05-12,33.293,34.017,32.98,33.646,2008143,0
2010-05-13,33.679,34.206,33.219,33.301,1572358,0
2010-05-14,33.128,34.115,32.692,33.317,2263440,0
2010-05-17,33.581,33.943,32.141,33.276,2746692,0
2010-05-18,33.77,33.77,32.412,32.634,1588269,0
2010-05-19,32.486,33.037,32.289,32.832,1709483,0
2010-05-20,32.239,32.527,31.145,31.178,1887639,0
2010-05-21,30.873,32.239,30.281,31.408,2038183,0
2010-05-24,31.359,32.264,31.038,31.729,1587313,0
2010-05-25,30.832,31.063,30.454,30.964,1851500,0
2010-05-26,31.211,32.017,31.112,31.639,3109135,0
2010-05-27,32.379,32.996,32.313,32.906,1908225,0
2010-05-28,32.914,32.914,32.025,32.075,1886769,0
2010-06-01,31.787,32.215,31.334,31.375,1826085,0
2010-06-02,31.482,32.906,31.482,32.906,2071256,0
2010-06-03,32.807,33.581,32.733,33.556,1771917,0
2010-06-04,32.733,33.202,31.507,31.729,1761489,0
2010-06-07,31.968,32.149,31.203,31.203,1033397,0
2010-06-08,31.194,31.375,30.026,30.495,1937557,0
2010-06-09,30.627,31.104,30.067,30.207,2407314,0
2010-06-10,30.75,30.964,30.503,30.89,1623961,0
2010-06-11,30.511,31.318,30.371,30.98,1444986,0
2010-06-14,31.17,31.573,30.964,31.005,1328574,0
2010-06-15,31.556,31.82,31.318,31.787,1088785,0
2010-06-16,31.425,31.704,31.161,31.433,926633,0
2010-06-17,31.474,31.63,30.684,30.75,1563821,0
2010-06-18,30.766,30.775,30.042,30.223,1810713,0
2010-06-21,30.462,30.643,28.364,28.569,3734978,0
2010-06-22,28.561,28.8,27.697,27.895,3476363,0
2010-06-23,27.829,28.989,27.623,28.561,2420218,0
2010-06-24,28.479,28.668,27.541,27.615,1669344,0
2010-06-25,27.672,28.446,27.557,28.183,2303521,0
2010-06-28,28.323,28.504,27.928,27.993,1604124,0
2010-06-29,27.434,27.845,27.327,27.631,3277833,0
2010-06-30,27.615,28.117,27.426,27.821,2482169,0
2010-07-01,27.681,27.763,25.862,26.15,3036906,0
2010-07-02,26.389,26.446,25.722,25.887,1619112,0
2010-07-06,26.175,27.113,26.15,26.504,2013644,0
2010-07-07,26.488,27.022,26.471,26.924,1968659,0
2010-07-08,27.228,27.566,26.874,27.162,1462104,0
2010-07-09,27.203,27.417,26.71,26.924,1057476,0
2010-07-12,26.85,26.899,26.339,26.537,989136,0
2010-07-13,26.808,27.006,26.702,26.932,963197,0
2010-07-14,26.784,27.623,26.702,27.236,1389194,0
2010-07-15,27.203,27.738,27.08,27.648,972934,0
2010-07-16,27.393,27.705,26.71,26.792,1235457,0
2010-07-19,26.965,26.981,26.134,26.216,824708,0
2010-07-20,25.64,26.084,25.55,26.01,1258574,0
2010-07-21,26.257,26.257,24.62,24.718,2366834,0
2010-07-22,25.056,25.558,24.43,24.62,2412909,0
2010-07-23,24.546,25.229,24.43,24.998,1880011,0
2010-07-26,24.982,25.903,24.834,25.879,1738596,0
2010-07-27,25.961,26.488,25.591,26.068,1588039,0
2010-07-28,26.084,26.224,25.319,25.344,1695694,0
2010-07-29,26.323,26.323,24.365,24.768,2796088,0
2010-07-30,24.686,26.751,24.595,26.685,3869124,0
2010-08-02,27.129,27.607,25.451,25.821,2828543,0
2010-08-03,25.656,26.134,24.982,25.796,1441284,0
2010-08-04,25.944,28.067,25.944,27.771,3627189,0
2010-08-05,27.508,27.919,27.171,27.45,1569707,0
2010-08-06,27.162,27.36,26.57,27.302,1499003,0
2010-08-09,27.417,27.763,27.212,27.705,699137,0
2010-08-10,27.426,27.64,26.957,27.45,1093085,0
2010-08-11,26.702,26.907,25.722,25.846,1496822,0
2010-08-12,25.401,25.805,25.22,25.303,1263619,0
2010-08-13,25.22,25.245,24.809,24.825,1072149,0
2010-08-16,24.727,24.974,24.282,24.686,1008518,0
2010-08-17,25.015,25.22,24.628,24.867,1152829,0
2010-08-18,24.793,24.908,24.291,24.875,1106981,0
2010-08-19,24.636,24.735,23.871,23.912,1562945,0
2010-08-20,23.871,23.929,23.451,23.764,1336714,0
2010-08-23,23.896,24.085,23.13,23.303,1345257,0
2010-08-24,22.916,22.916,22.233,22.48,1819414,0
2010-08-25,22.316,22.842,22.258,22.735,950280,0
2010-08-26,22.801,22.941,22.003,22.003,1257291,0
2010-08-27,22.135,22.233,21.657,22.159,2232489,0
2010-08-30,22.044,22.176,21.592,21.616,1408089,0
2010-08-31,21.518,21.707,21.09,21.452,3734182,0
2010-09-01,21.633,22.382,21.394,22.283,2472138,0
2010-09-02,22.349,23.023,22.052,22.958,1762657,0
2010-09-03,23.287,24.159,23.27,23.641,1969717,0
2010-09-07,23.476,23.599,23.023,23.303,1826195,0
2010-09-08,23.361,23.501,23.246,23.303,1418805,0
2010-09-09,23.542,24.842,23.542,24.472,3793376,0
2010-09-10,24.472,24.924,24.225,24.636,1847656,0
2010-09-13,24.875,24.875,24.34,24.488,1822748,0
2010-09-14,24.365,24.982,23.896,24.636,1812361,0
2010-09-15,24.496,25.714,24.422,25.311,4140331,0
2010-09-16,25.327,25.385,25.023,25.311,2394183,0
2010-09-17,25.517,25.648,25.105,25.352,2181661,0
2010-09-20,25.401,26.364,25.294,26.101,3273533,0
2010-09-21,26.512,26.784,25.665,25.731,2674724,0
2010-09-22,25.574,25.796,25.286,25.418,1784410,0
2010-09-23,25.146,25.747,24.801,25.089,1720504,0
2010-09-24,25.533,25.533,24.842,25.023,1848523,0
2010-09-27,24.932,25.624,24.686,25.418,1892830,0
2010-09-28,25.401,25.401,24.85,25.081,2059134,0
2010-09-29,24.965,25.944,24.686,25.648,2387991,0
2010-09-30,25.763,26.339,25.327,25.484,2268572,0
2010-10-01,25.681,25.772,24.932,25.171,1607238,0
2010-10-04,25.023,25.763,24.891,25.13,1581180,0
2010-10-05,25.385,26.01,25.262,25.928,1620491,0
2010-10-06,25.92,26.348,25.763,26.093,2344555,0
2010-10-07,26.241,26.57,26.068,26.274,1676902,0
2010-10-08,26.249,26.776,26.167,26.627,1411761,0
2010-10-11,26.611,26.957,26.488,26.833,1015909,0
2010-10-12,26.685,26.858,26.282,26.759,1314792,0
2010-10-13,26.817,26.899,26.298,26.652,1298327,0
2010-10-14,26.644,26.841,25.862,26.183,1007063,0
2010-10-15,26.57,26.627,25.879,26.224,885696,0
2010-10-18,26.183,26.529,26.183,26.488,769264,0
2010-10-19,26.101,26.224,25.064,25.163,1916406,0
2010-10-20,25.327,25.854,24.891,25.22,2388521,0
2010-10-21,25.401,25.681,24.891,25.196,1795444,0
2010-10-22,25.443,25.731,25.229,25.336,1208729,0
2010-10-25,25.582,25.821,25.006,25.113,1265037,0
2010-10-26,25.006,25.64,24.776,25.327,2104235,0
2010-10-27,25.072,25.401,24.702,24.965,1310163,0
2010-10-28,25.171,25.813,23.929,24.101,4473979,0
2010-10-29,24.2,25.023,24.011,24.751,3607474,0
2010-11-01,24.908,25.582,24.356,24.595,1782078,0
2010-11-02,24.776,25.253,24.488,25.196,1490537,0
2010-11-03,25.212,25.533,24.554,25.006,1499554,0
2010-11-04,25.327,25.936,25.22,25.903,1920802,0
2010-11-05,26.002,26.627,25.903,26.537,1697624,0
2010-11-08,26.784,27.072,26.496,26.784,1331585,0
2010-11-09,26.94,26.94,26.298,26.43,1608284,0
2010-11-10,26.43,27.45,26.348,27.401,1673995,0
2010-11-11,27.105,27.467,26.841,27.459,1544307,0
2010-11-12,27.253,27.697,26.652,27.064,1196422,0
2010-11-15,27.162,27.319,26.932,27.047,1209523,0
2010-11-16,26.858,27.022,26.183,26.331,1894205,0
2010-11-17,26.339,26.702,26.076,26.117,1336897,0
2010-11-18,26.479,26.825,26.191,26.669,1149977,0
2010-11-19,26.603,26.874,26.471,26.841,821929,0
2010-11-22,26.743,26.924,26.381,26.8,1225811,0
2010-11-23,26.488,26.743,26.2,26.496,1103670,0
2010-11-24,26.677,27.055,26.397,26.85,689269,0
2010-11-26,26.57,26.825,26.463,26.512,349707,0
2010-11-29,26.389,26.751,26.084,26.66,647792,0
2010-11-30,26.438,26.537,26.101,26.216,971819,0
2010-12-01,26.619,26.726,26.051,26.167,1137054,0
2010-12-02,26.191,26.405,26.035,26.356,1245493,0
2010-12-03,26.208,26.52,25.953,26.463,1332375,0
2010-12-06,26.356,26.57,26.224,26.249,1112753,0
2010-12-07,26.488,26.693,26.241,26.274,910477,0
2010-12-08,26.274,26.389,26.019,26.126,1373895,0
2010-12-09,26.274,26.356,25.953,26.035,1480592,0
2010-12-10,24.768,31.178,24.611,29.532,21918698,0
2010-12-13,29.606,29.606,27.5,28.479,6549556,0
2010-12-14,28.471,29.302,28.471,28.956,2351656,0
2010-12-15,29.54,29.894,28.792,29.779,2506783,0
2010-12-16,29.746,31.252,29.623,31.219,3043600,0
2010-12-17,31.211,31.268,30.174,30.19,3750144,0
2010-12-20,30.396,30.47,29.639,30.001,1739660,0
2010-12-21,30.083,30.832,30.026,30.388,1140401,0
2010-12-22,30.1,30.808,30.1,30.552,874751,0
2010-12-23,30.478,30.725,30.314,30.437,675089,0
2010-12-27,30.273,30.281,29.623,29.886,607834,0
2010-12-28,29.935,29.935,29.4,29.59,921271,0
2010-12-29,29.614,30.38,29.59,30.306,804577,0
2010-12-30,30.339,31.203,30.199,30.915,958721,0
2010-12-31,30.775,31.063,30.684,30.75,728185,0
2011-01-03,31.046,31.836,30.89,31.811,1906769,0
2011-01-04,31.836,31.935,30.964,31.203,1542506,0
2011-01-05,31.12,31.951,31.021,31.935,1295398,0
2011-01-06,31.861,32.28,31.811,31.918,1367483,0
2011-01-07,31.91,31.91,30.915,31.293,1824690,0
2011-01-10,31.244,31.326,30.199,30.281,3047741,0
2011-01-11,30.528,31.309,29.869,30.733,2251131,0
2011-01-12,31.474,31.663,30.709,31.005,1571765,0
2011-01-13,30.98,31.375,30.775,31.087,719170,0
2011-01-14,30.939,31.227,30.791,31.194,482268,0
2011-01-18,31.17,31.203,30.511,30.84,1281820,0
2011-01-19,30.791,30.799,29.17,29.606,2130052,0
2011-01-20,29.623,30.141,28.89,29.507,1702141,0
2011-01-21,29.853,29.853,28.561,28.652,2347067,0
2011-01-24,28.742,28.931,28.487,28.75,2149889,0
2011-01-25,28.528,29.433,28.528,28.997,979581,0
2011-01-26,28.989,29.68,28.882,29.507,1043901,0
2011-01-27,29.516,29.614,29.006,29.137,1128304,0
2011-01-28,29.244,29.318,28.611,28.767,543374,0
2011-01-31,28.841,29.112,28.578,28.899,1010011,0
2011-02-01,29.162,29.894,29.038,29.145,1347850,0
2011-02-02,28.973,29.812,28.849,29.713,1021181,0
2011-02-03,29.59,30.421,29.228,30.166,1439237,0
2011-02-04,30.182,30.445,29.878,30.339,600658,0
2011-02-07,30.281,30.61,30.092,30.141,1647381,0
2011-02-08,30.215,31.137,30.125,31.079,1181486,0
2011-02-09,31.03,31.4,30.495,31.219,1770658,0
2011-02-10,30.997,31.079,30.462,30.742,1750392,0
2011-02-11,30.462,30.824,30.133,30.38,1317064,0
2011-02-14,30.421,31.203,30.083,30.964,1415154,0
2011-02-15,30.947,31.482,30.873,31.244,800613,0
2011-02-16,31.309,32.215,31.309,32.025,1828969,0
2011-02-18,32.099,32.132,31.581,31.663,1915954,0
2011-02-22,31.367,31.655,30.775,30.857,833316,0
2011-02-23,30.832,31.433,30.52,31.235,1381397,0
2011-02-24,31.211,31.721,30.766,31.145,1341850,0
2011-02-25,31.425,33.984,31.408,32.873,3942565,0
2011-02-28,33.112,34.691,32.972,33.63,3800732,0
2011-03-01,33.029,33.737,32.889,33.037,2372447,0
2011-03-02,33.062,33.819,32.577,33.523,1521564,0
2011-03-03,33.844,34.041,33.482,34.025,1109379,0
2011-03-04,33.926,34.28,33.712,33.934,1133427,0
2011-03-07,34.264,34.264,32.807,33.301,1759256,0
2011-03-08,33.449,34.798,33.128,34.642,2375532,0
2011-03-09,34.527,34.971,34.017,34.025,2474768,0
2011-03-10,33.539,33.671,32.552,32.939,2497610,0
2011-03-11,32.881,33.021,32.511,32.593,1560551,0
2011-03-14,32.42,32.692,31.663,31.844,2253742,0
2011-03-15,31.203,32.453,30.989,32.091,2466337,0
2011-03-16,31.984,32.98,31.556,31.589,2301165,0
2011-03-17,32.157,32.206,31.532,31.729,768369,0
2011-03-18,32.116,32.346,31.54,31.836,2128022,0
2011-03-21,32.149,32.322,31.203,31.556,1926786,0
2011-03-22,31.589,31.82,31.227,31.318,1110434,0
2011-03-23,31.277,31.746,31.277,31.408,776955,0
2011-03-24,31.573,32.165,31.244,32.091,1732057,0
2011-03-25,32.108,32.791,31.943,32.042,1513455,0
2011-03-28,32.173,32.387,31.877,32.305,1323801,0
2011-03-29,32.223,33.037,31.951,32.988,1663602,0
2011-03-30,33.161,33.531,32.931,33.177,2055769,0
2011-03-31,33.202,33.202,32.717,32.906,1161001,0
2011-04-01,33.26,33.391,32.881,33.227,2747559,0
2011-04-04,33.474,33.77,33.26,33.449,1138168,0
2011-04-05,33.358,33.515,33.054,33.309,979218,0
2011-04-06,33.465,33.729,33.062,33.581,1366202,0
2011-04-07,33.531,33.811,33.342,33.449,1170136,0
2011-04-08,33.581,33.778,32.906,33.161,688718,0
2011-04-11,30.816,31.096,18.374,21.304,54316096,0
2011-04-12,23.887,26.002,23.04,25.903,40715900,0
2011-04-13,27.343,28.232,25.385,27.014,30382417,0
2011-04-14,26.611,27.491,26.339,26.841,7577728,0
2011-04-15,27.146,27.36,25.829,26.249,10212649,0
2011-04-18,22.521,25.443,22.505,25.097,20322293,0
2011-04-19,25.286,26.158,25.138,25.673,5875133,0
2011-04-20,25.944,26.183,25.171,25.418,4954662,0
2011-04-21,25.508,25.508,25.146,25.253,4020150,0
2011-04-25,24.661,25.615,24.603,25.245,5395611,0
2011-04-26,24.85,25.517,24.784,25.286,4853015,0
2011-04-27,25.508,26.093,25.171,25.796,4227964,0
2011-04-28,26.331,26.529,24.85,25.772,7666356,0
2011-04-29,25.665,25.722,24.867,25.286,3124451,0
2011-05-02,25.401,25.426,24.842,24.867,10177866,0
2011-05-03,24.653,24.653,23.649,23.78,5572258,0
2011-05-04,23.789,24.472,23.715,24.332,3900392,0
2011-05-05,24.217,25.015,23.78,24.414,2754593,0
2011-05-06,24.686,25.22,24.356,25.204,2898522,0
2011-05-09,24.932,25.591,24.891,25.574,5217168,0
2011-05-10,25.434,25.961,25.336,25.426,2920374,0
2011-05-11,25.401,25.558,24.43,24.455,3357797,0
2011-05-12,24.455,24.694,24.274,24.447,2424288,0
2011-05-13,24.398,24.398,23.418,23.698,3075730,0
2011-05-16,23.641,24.315,23.501,23.665,1671997,0
2011-05-17,23.435,24.085,23.114,23.139,2313740,0
2011-05-18,23.188,23.542,23.081,23.525,1576495,0
2011-05-19,23.155,23.657,22.645,23.591,2857302,0
2011-05-20,23.459,23.492,23.04,23.229,1787764,0
2011-05-23,22.842,23.394,22.423,23.213,2794560,0
2011-05-24,23.394,23.575,23.122,23.246,2103743,0
2011-05-25,23.188,23.682,23.032,23.402,1639825,0
2011-05-26,23.328,23.583,23.246,23.566,1980929,0
2011-05-27,23.608,23.854,23.476,23.575,1680853,0
2011-05-31,23.854,23.854,23.427,23.566,1193814,0
2011-06-01,23.558,23.731,22.875,22.958,1521725,0
2011-06-02,23.089,23.171,22.809,22.958,1477831,0
2011-06-03,22.653,22.744,21.929,21.962,2473165,0
2011-06-06,21.962,21.962,20.168,20.925,5233962,0
2011-06-07,21.123,21.476,20.884,21.213,1660551,0
2011-06-08,21.147,21.353,20.966,20.983,1455063,0
2011-06-09,21.016,21.83,20.843,21.411,1460134,0
2011-06-10,21.213,21.361,20.818,21.188,2215059,0
2011-06-13,21.188,21.427,21.007,21.197,2125591,0
2011-06-14,21.386,21.838,21.147,21.55,1877291,0
2011-06-15,21.279,21.625,20.909,20.942,1635166,0
2011-06-16,20.925,21.312,20.382,20.563,2039619,0
2011-06-17,20.728,20.785,20.357,20.571,2842334,0
2011-06-20,20.58,20.826,20.333,20.612,2471342,0
2011-06-21,20.802,21.797,20.728,21.649,2661546,0
2011-06-22,21.583,21.625,20.892,20.925,2212384,0
2011-06-23,20.571,20.662,19.831,20.596,3534521,0
2011-06-24,20.67,20.711,19.88,19.971,4482676,0
2011-06-27,20.02,20.25,19.559,20.143,3027676,0
2011-06-28,20.267,20.958,20.16,20.818,1985690,0
2011-06-29,20.818,20.859,20.44,20.489,1862113,0
2011-06-30,20.637,21.493,20.637,21.131,2949439,0
2011-07-01,21.032,21.633,20.514,21.559,1370040,0
2011-07-05,21.542,21.707,21.04,21.172,1040167,0
2011-07-06,21.131,21.542,20.571,21.501,1763930,0
2011-07-07,21.888,22.546,21.723,21.913,1993760,0
2011-07-08,21.592,21.731,21.361,21.707,1272559,0
2011-07-11,21.394,21.501,20.818,21.172,1545521,0
2011-07-12,21.04,21.542,21.016,21.073,2009421,0
2011-07-13,21.287,21.699,21.049,21.081,1139370,0
2011-07-14,21.23,21.534,20.58,20.744,1505147,0
2011-07-15,20.835,20.999,20.612,20.974,1119112,0
2011-07-18,20.826,20.917,20.086,20.629,2824886,0
2011-07-19,20.793,21.97,20.777,21.781,3295354,0
2011-07-20,21.797,21.797,21.262,21.485,2665546,0
2011-07-21,21.666,22.365,21.649,22.077,3021262,0
2011-07-22,22.135,22.357,21.781,22.217,1851109,0
2011-07-25,21.04,21.534,20.802,21.156,4156550,0
2011-07-26,21.172,21.444,21.09,21.304,1884895,0
2011-07-27,21.197,21.328,20.217,20.333,2427965,0
2011-07-28,20.316,21.131,20.201,20.464,3156565,0
2011-07-29,21.74,22.735,20.958,21.262,7039369,0
2011-08-01,21.476,21.715,19.008,20.045,7099881,0
2011-08-02,20.884,21.279,19.584,19.584,4323216,0
2011-08-03,19.65,20.036,19.131,19.806,4267810,0
2011-08-04,19.428,19.46,18.3,18.325,5253313,0
2011-08-05,18.679,18.769,17.074,17.806,4293379,0
2011-08-08,17.222,17.913,14.894,14.927,5049627,0
2011-08-09,15.634,16.737,14.482,15.7,5514314,0
2011-08-10,15.371,16.054,15.042,15.42,5931654,0
2011-08-11,15.544,16.811,15.544,16.539,3235379,0
2011-08-12,16.63,16.91,16.079,16.465,1827626,0
2011-08-15,16.597,17.412,16.597,17.395,1706272,0
2011-08-16,17.189,17.486,17,17.337,1428563,0
2011-08-17,17.436,17.749,17.255,17.453,1526038,0
2011-08-18,16.729,16.794,15.807,16.07,2897435,0
2011-08-19,15.823,16.589,15.741,16.062,2419879,0
2011-08-22,16.597,16.729,15.215,15.264,1745437,0
2011-08-23,15.396,15.98,15.206,15.914,1363351,0
2011-08-24,15.939,16.136,15.675,15.996,1403204,0
2011-08-25,16.177,16.243,15.428,15.544,2715946,0
2011-08-26,15.412,15.996,15.066,15.955,2354562,0
2011-08-29,16.243,17.033,16.243,16.992,2424937,0
2011-08-30,16.885,17.543,16.811,17.453,2423226,0
2011-08-31,17.609,17.65,16.572,16.753,2436732,0
2011-09-01,16.819,17.058,16.103,16.202,1784307,0
2011-09-02,15.799,15.848,15.066,15.173,1392612,0
2011-09-06,14.639,15.075,14.482,14.877,2517255,0
2011-09-07,15.173,15.774,15.108,15.708,2005880,0
2011-09-08,15.577,15.708,14.927,15.075,1629231,0
2011-09-09,14.861,15.173,14.441,14.532,2451763,0
2011-09-12,14.244,14.745,13.997,14.729,2377279,0
2011-09-13,14.795,14.943,14.169,14.852,1754013,0
2011-09-14,14.976,15.001,14.564,14.77,2012504,0
2011-09-15,14.968,15.445,14.902,15.396,1404942,0
2011-09-16,15.511,15.552,15.14,15.47,1598168,0
2011-09-19,15.173,15.173,14.663,14.968,1672287,0
2011-09-20,15.009,15.264,14.737,14.762,1843936,0
2011-09-21,14.828,15.017,14.054,14.054,1783220,0
2011-09-22,13.421,13.775,13.092,13.38,1440884,0
2011-09-23,13.314,13.914,13.256,13.824,1294514,0
2011-09-26,14.021,14.079,13.462,14.005,963021,0
2011-09-27,14.351,14.762,14.038,14.186,878737,0
2011-09-28,14.309,14.309,13.38,13.388,1276426,0
2011-09-29,13.684,14.26,13.511,14.153,2655148,0
2011-09-30,13.84,14.104,13.668,13.692,2141511,0
2011-10-03,13.561,13.618,12.581,12.581,2461267,0
2011-10-04,12.557,13.042,12.195,12.919,2191869,0
2011-10-05,12.474,13.05,12.022,12.952,4501326,0
2011-10-06,12.943,13.733,12.779,13.528,2493158,0
2011-10-07,13.626,13.881,13.347,13.569,2117503,0
2011-10-10,13.947,14.457,13.824,14.383,1714311,0
2011-10-11,14.178,14.721,14.153,14.589,1557335,0
2011-10-12,14.737,15.297,14.721,14.844,2259702,0
2011-10-13,14.778,15.396,14.219,15.239,2185242,0
2011-10-14,15.503,16.367,15.478,16.317,2953737,0
2011-10-17,16.128,16.21,15.437,15.486,3270858,0
2011-10-18,15.651,15.897,15.297,15.511,2611159,0
2011-10-19,15.535,15.593,14.828,14.894,1868588,0
2011-10-20,14.976,15.001,14.128,14.795,2522981,0
2011-10-21,15.033,15.47,14.943,15.354,1800766,0
2011-10-24,15.486,16.416,15.486,16.276,1491004,0
2011-10-25,16.251,16.753,15.593,16.473,2770781,0
2011-10-26,16.712,16.852,16.169,16.687,1924363,0
2011-10-27,14.663,15.223,14.038,14.778,10583907,0
2011-10-28,14.293,15.19,14.293,14.737,3373401,0
2011-10-31,14.606,14.943,14.293,14.383,2380107,0
2011-11-01,14.564,15.05,14.03,14.852,4103822,0
2011-11-02,15.19,16.087,14.877,16.054,3794382,0
2011-11-03,15.642,16.21,15.503,15.922,3343435,0
2011-11-04,15.799,16.054,15.445,15.774,1850682,0
2011-11-07,16.021,16.383,15.486,16.284,2933746,0
2011-11-08,16.515,17.132,16.309,16.967,3432063,0
2011-11-09,16.548,16.696,16.161,16.416,2457775,0
2011-11-10,16.687,16.794,16.144,16.729,2796197,0
2011-11-11,16.943,17.667,16.943,17.601,2251301,0
2011-11-14,17.716,18.037,17.239,17.305,2904061,0
2011-11-15,17.28,17.593,16.852,17.337,1837982,0
2011-11-16,17.14,17.14,16.391,16.432,1719023,0
2011-11-17,16.358,16.391,15.791,15.98,2577932,0
2011-11-18,16.153,16.564,15.873,15.922,1847430,0
2011-11-21,15.684,15.889,15.305,15.486,1873169,0
2011-11-22,15.346,15.494,14.745,14.844,2209261,0
2011-11-23,14.655,14.696,13.997,14.359,2442656,0
2011-11-25,14.276,14.523,14.227,14.326,703364,0
2011-11-28,14.828,15.247,14.622,15.149,2271023,0
2011-11-29,15.149,15.445,14.951,15.215,2050288,0
2011-11-30,15.774,16.375,15.634,16.35,2430955,0
2011-12-01,16.292,16.696,16.111,16.317,1408019,0
2011-12-02,16.449,16.605,15.264,15.445,2369054,0
2011-12-05,15.963,16.334,15.618,15.733,2625002,0
2011-12-06,15.741,15.84,15.058,15.437,1538104,0
2011-12-07,15.256,15.593,15.116,15.535,1562740,0
2011-12-08,15.428,15.494,14.4,14.499,2951514,0
2011-12-09,14.639,14.976,14.474,14.49,2028248,0
2011-12-12,14.318,14.466,14.013,14.342,1755672,0
2011-12-13,14.515,14.655,13.783,13.964,1485966,0
2011-12-14,13.783,14.013,13.61,13.709,1530596,0
2011-12-15,13.873,13.906,13.248,13.684,2753728,0
2011-12-16,13.742,14.202,13.692,13.775,3389684,0
2011-12-19,13.857,13.947,13.141,13.223,2256227,0
2011-12-20,13.511,13.881,13.478,13.528,1689682,0
2011-12-21,13.487,13.709,13.256,13.668,1916771,0
2011-12-22,13.75,14.26,13.668,14.03,1332410,0
2011-12-23,14.145,14.202,13.988,14.169,675346,0
2011-12-27,14.153,14.276,14.013,14.153,907555,0
2011-12-28,14.153,14.252,13.733,13.775,865342,0
2011-12-29,13.849,14.079,13.807,13.988,668145,0
2011-12-30,14.021,14.4,13.972,14.359,1137450,0
2012-01-03,14.606,14.713,14.021,14.169,1885004,0
2012-01-04,14.161,14.268,13.832,14.112,1420970,0
2012-01-05,13.956,14.515,13.84,14.359,1705741,0
2012-01-06,14.375,15.305,14.145,15.066,2513860,0
2012-01-09,15.066,15.149,14.639,14.869,1617966,0
2012-01-10,15.017,15.058,14.235,14.375,2736119,0
2012-01-11,14.202,14.778,14.03,14.729,2390759,0
2012-01-12,14.745,14.861,14.12,14.186,1580740,0
2012-01-13,14.079,14.145,13.668,13.742,1733234,0
2012-01-17,13.956,14.063,13.7,13.733,1513991,0
2012-01-18,13.725,14.046,13.47,14.013,2089752,0
2012-01-19,13.964,14.383,13.799,13.807,3090271,0
2012-01-20,13.807,14.416,13.807,14.219,3008005,0
2012-01-23,14.26,14.573,14.12,14.457,2963882,0
2012-01-24,14.375,15.239,14.285,15.124,3189720,0
2012-01-25,15.157,15.963,14.968,15.823,3625663,0
2012-01-26,15.881,15.972,15.173,15.33,2940631,0
2012-01-27,15.28,15.955,15.215,15.815,1964822,0
2012-01-30,15.667,15.733,15.428,15.535,1435692,0
2012-01-31,15.601,15.922,15.289,15.387,1583525,0
2012-02-01,15.494,15.93,15.437,15.535,1979563,0
2012-02-02,15.544,15.675,15.305,15.609,1418484,0
2012-02-03,15.922,16.506,15.889,16.465,2682563,0
2012-02-06,16.852,17.189,16.054,16.268,2849610,0
2012-02-07,16.21,16.432,15.939,16.367,1912345,0
2012-02-08,16.432,16.515,16.144,16.391,2114367,0
2012-02-09,16.457,16.597,16.202,16.334,2418035,0
2012-02-10,16.128,16.655,16.046,16.482,2807791,0
2012-02-13,16.671,16.811,16.383,16.572,1979783,0
2012-02-14,16.589,16.984,16.49,16.959,2665816,0
2012-02-15,17.074,17.132,16.868,17.082,3329998,0
2012-02-16,17.082,17.354,16.943,17.337,2763969,0
2012-02-17,17.337,17.403,16.901,17.058,2212337,0
2012-02-21,17.198,17.543,16.893,17,3429361,0
2012-02-22,18.983,19.855,17.79,19.625,10027353,0
2012-02-23,19.839,20.654,19.806,20.316,4397509,0
2012-02-24,20.374,21.065,20.176,20.662,3059614,0
2012-02-27,20.563,21.139,20.382,20.974,2865201,0
2012-02-28,20.275,21.016,20.036,20.983,4417381,0
2012-02-29,21.032,21.18,20.645,20.769,3620285,0
2012-03-01,20.769,20.966,20.431,20.497,1880552,0
2012-03-02,20.489,20.621,19.781,19.897,3279576,0
2012-03-05,19.888,20.209,19.46,19.798,2327888,0
2012-03-06,19.658,19.855,19.057,19.172,2008898,0
2012-03-07,19.321,19.938,19.246,19.674,2304306,0
2012-03-08,19.724,19.888,19.205,19.321,2593567,0
2012-03-09,19.321,20.078,19.321,19.65,1977755,0
2012-03-12,19.576,19.576,18.95,19.164,1849478,0
2012-03-13,19.353,19.518,19.09,19.485,2159320,0
2012-03-14,19.353,19.748,19.246,19.477,1364162,0
2012-03-15,19.543,19.905,19.353,19.814,2169734,0
2012-03-16,19.757,20.193,19.452,20.119,3135489,0
2012-03-19,20.094,20.185,19.716,19.897,1584448,0
2012-03-20,19.74,19.905,18.926,19.09,1845639,0
2012-03-21,19.214,19.214,18.399,18.958,2965805,0
2012-03-22,18.761,19,18.391,18.506,1561194,0
2012-03-23,18.498,18.572,18.201,18.498,2006700,0
2012-03-26,18.703,19.074,18.703,18.802,1820137,0
2012-03-27,18.802,18.958,18.407,18.58,1915658,0
2012-03-28,18.596,18.695,18.07,18.234,1959199,0
2012-03-29,18.078,18.539,17.609,18.333,3022423,0
2012-03-30,18.465,18.498,17.881,18.3,1813520,0
2012-04-02,18.284,19.214,18.177,19.057,3000828,0
2012-04-03,19.057,19.674,18.901,19.082,2266361,0
2012-04-04,18.852,19.057,18.547,18.942,2251378,0
2012-04-05,18.876,18.975,18.457,18.572,933481,0
2012-04-09,18.177,18.177,17.806,17.996,1799747,0
2012-04-10,17.988,18.086,17.354,17.453,1684674,0
2012-04-11,17.691,17.93,17.494,17.593,1263017,0
2012-04-12,17.708,18.605,17.658,18.424,1868349,0
2012-04-13,18.424,18.424,17.765,17.955,1331342,0
2012-04-16,18.07,18.407,17.856,18.062,1719217,0
2012-04-17,18.177,19.329,18.169,18.975,1807340,0
2012-04-18,18.843,19.814,18.835,19.773,4511984,0
2012-04-19,19.74,20.283,19.321,19.609,3393931,0
2012-04-20,19.74,19.888,19.14,19.23,1779384,0
2012-04-23,18.975,19.082,18.539,18.884,1543669,0
2012-04-24,18.909,19.271,18.638,19.148,1080152,0
2012-04-25,19.477,19.781,19.205,19.238,993178,0
2012-04-26,19.14,19.929,19.09,19.732,2520778,0
2012-04-27,20.662,20.662,19.584,20.234,4763320,0
2012-04-30,20.217,20.333,19.897,20.028,2800297,0
2012-05-01,20.538,21.394,20.366,20.802,3497627,0
2012-05-02,20.604,20.777,20.152,20.349,2870417,0
2012-05-03,20.398,20.415,19.831,19.962,1869062,0
2012-05-04,19.748,19.831,19.337,19.79,1708626,0
2012-05-07,19.674,19.864,19.37,19.452,1240504,0
2012-05-08,19.263,19.485,18.786,19.452,2619420,0
2012-05-09,19.172,19.436,18.819,19.288,1237477,0
2012-05-10,19.51,19.781,19.181,19.296,1510318,0
2012-05-11,19.164,19.444,18.884,18.884,1119263,0
2012-05-14,18.728,18.975,18.588,18.605,1461174,0
2012-05-15,18.588,18.687,17.955,18.029,2019246,0
2012-05-16,18.136,18.226,17.79,17.848,1426381,0
2012-05-17,17.93,18.012,17.51,17.7,1074451,0
2012-05-18,17.741,17.806,17.14,17.263,1481662,0
2012-05-21,17.288,17.543,17.041,17.403,1643539,0
2012-05-22,17.469,18.177,17.461,17.798,1618102,0
2012-05-23,17.601,17.963,17.486,17.897,1169469,0
2012-05-24,17.963,18.712,17.872,18.415,1104991,0
2012-05-25,18.391,18.819,18.243,18.646,1157869,0
2012-05-29,18.843,19.041,18.687,18.958,747220,0
2012-05-30,18.728,18.728,18.243,18.415,769691,0
2012-05-31,18.44,18.44,17.774,18.111,1023872,0
2012-06-01,17.913,17.979,17.56,17.601,1114524,0
2012-06-04,17.617,17.658,17.049,17.28,1062423,0
2012-06-05,17.148,17.732,17.148,17.642,1093144,0
2012-06-06,17.881,18.284,17.815,18.234,955675,0
2012-06-07,18.489,18.605,17.732,17.79,1672031,0
2012-06-08,17.757,18.498,17.634,18.259,1787103,0
2012-06-11,18.876,19.543,18.81,19.189,3099732,0
2012-06-12,19.395,19.411,18.654,18.802,1656176,0
2012-06-13,18.769,19.098,18.473,18.564,1848419,0
2012-06-14,18.605,19.526,18.564,19.263,1720785,0
2012-06-15,19.403,19.831,19.246,19.773,1820959,0
2012-06-18,19.691,19.971,19.469,19.905,1228144,0
2012-06-19,19.995,20.3,19.872,20.069,1600635,0
2012-06-20,20.267,20.851,20.127,20.448,2000897,0
2012-06-21,20.415,20.555,19.855,19.913,1741682,0
2012-06-22,20.11,20.67,19.954,20.662,2235968,0
2012-06-25,20.341,20.596,19.987,20.226,2003503,0
2012-06-26,20.226,20.637,19.921,20.596,1722683,0
2012-06-27,20.629,21.114,20.596,20.974,1721297,0
2012-06-28,20.826,23.69,20.826,22.661,10361609,0
2012-06-29,22.949,23.369,22.834,23.065,4189373,0
2012-07-02,23.237,23.237,22.571,23.007,1962673,0
2012-07-03,23.032,23.04,22.406,22.579,1892369,0
2012-07-05,22.34,22.661,22.028,22.472,2945528,0
2012-07-06,22.209,22.645,22.118,22.365,2006712,0
2012-07-09,22.513,22.809,22.373,22.645,2376431,0
2012-07-10,22.727,22.892,22.398,22.489,1584164,0
2012-07-11,22.521,22.834,22.431,22.76,1406152,0
2012-07-12,22.48,22.801,21.995,22.711,1614766,0
2012-07-13,22.719,22.925,22.702,22.842,1922084,0
2012-07-16,22.768,22.9,22.431,22.793,1297440,0
2012-07-17,22.883,22.908,22.34,22.809,1210167,0
2012-07-18,22.637,23.032,22.398,22.768,2333224,0
2012-07-19,22.875,22.966,22.283,22.307,1741930,0
2012-07-20,22.143,22.53,22.094,22.283,1057615,0
2012-07-23,21.913,21.913,21.369,21.616,1712296,0
2012-07-24,21.633,21.633,20.761,20.818,2071160,0
2012-07-25,20.876,21.04,20.473,20.859,1998098,0
2012-07-26,21.295,21.394,18.522,19.913,8535188,0
2012-07-27,20.201,20.563,19.872,20.538,1355263,0
2012-07-30,20.398,20.497,20.069,20.217,1669058,0
2012-07-31,20.209,20.473,20.086,20.25,1456978,0
2012-08-01,20.366,20.547,20.094,20.143,1301624,0
2012-08-02,19.946,19.954,19.172,19.526,1586596,0
2012-08-03,19.855,19.946,19.641,19.724,816539,0
2012-08-06,19.748,19.806,18.868,19.609,2137637,0
2012-08-07,19.732,20.398,19.707,20.069,2272191,0
2012-08-08,19.929,20.275,19.567,20.061,1774562,0
2012-08-09,19.987,20.802,19.971,20.588,1092667,0
2012-08-10,20.481,20.489,19.79,20.201,1226363,0
2012-08-13,20.127,20.374,20.012,20.185,1679683,0
2012-08-14,20.292,20.456,20.094,20.259,1142063,0
2012-08-15,20.242,20.366,20.053,20.333,753773,0
2012-08-16,20.341,20.925,20.185,20.769,745998,0
2012-08-17,20.744,21.271,20.736,21.188,1125042,0
2012-08-20,21.114,21.361,20.958,21.279,2142249,0
2012-08-21,21.304,21.814,21.304,21.411,1611200,0
2012-08-22,21.386,21.542,21.081,21.32,597194,0
2012-08-23,21.238,21.46,21.114,21.394,1086714,0
2012-08-24,21.287,21.682,21.23,21.641,890484,0
2012-08-27,21.69,22.266,21.452,22.168,1771577,0
2012-08-28,22.102,22.497,22.036,22.34,1938856,0
2012-08-29,22.316,22.538,22.061,22.349,618760,0
2012-08-30,22.242,22.382,22.077,22.258,724003,0
2012-08-31,22.414,22.489,22.052,22.25,675676,0
2012-09-04,22.299,22.604,22.184,22.579,1100647,0
2012-09-05,22.571,22.653,22.373,22.414,1310943,0
2012-09-06,22.464,23.542,22.464,23.18,1739395,0
2012-09-07,23.122,23.122,22.785,22.785,1566260,0
2012-09-10,22.809,22.826,22.423,22.48,1080814,0
2012-09-11,22.513,22.637,22.382,22.439,680232,0
2012-09-12,22.447,22.793,22.266,22.579,1653337,0
2012-09-13,22.538,22.859,22.283,22.661,1085376,0
2012-09-14,22.711,23.764,22.702,23.476,1997907,0
2012-09-17,23.361,23.673,23.221,23.517,948410,0
2012-09-18,23.517,24.348,23.377,24.011,1539853,0
2012-09-19,23.994,24.274,23.756,24.167,922411,0
2012-09-20,23.961,24.06,23.566,23.797,1079144,0
2012-09-21,23.961,24.068,23.558,23.608,1288852,0
2012-09-24,23.484,23.929,23.476,23.69,907292,0
2012-09-25,23.78,23.92,23.402,23.41,958396,0
2012-09-26,23.772,23.772,23.171,23.476,934118,0
2012-09-27,23.591,23.879,23.443,23.756,924738,0
2012-09-28,23.715,24.142,23.484,23.978,769016,0
2012-10-01,24.175,24.57,23.937,24.488,1448274,0
2012-10-02,24.529,24.686,24.101,24.513,1389906,0
2012-10-03,24.505,24.677,24.299,24.48,1158423,0
2012-10-04,24.323,24.414,22.875,23.953,2137257,0
2012-10-05,24.142,24.192,23.583,23.83,1460373,0
2012-10-08,23.83,23.904,23.311,23.723,1655874,0
2012-10-09,23.657,23.69,22.883,22.941,1613571,0
2012-10-10,22.941,23.213,22.735,22.982,2088635,0
2012-10-11,23.122,23.484,22.982,23.163,1034519,0
2012-10-12,23.122,23.287,22.851,23.048,1084720,0
2012-10-15,23.048,23.624,23.04,23.501,849191,0
2012-10-16,23.575,23.641,22.842,23.353,1304954,0
2012-10-17,23.385,23.723,23.056,23.114,768754,0
2012-10-18,23.04,23.147,22.661,22.752,1247839,0
2012-10-19,22.661,22.727,22.217,22.307,1003355,0
2012-10-22,22.283,22.62,22.135,22.554,651798,0
2012-10-23,22.316,22.365,21.954,22.233,1070655,0
2012-10-24,22.316,22.497,22.184,22.275,1169707,0
2012-10-25,22.431,22.744,22.324,22.744,887338,0
2012-10-26,22.604,22.604,21.666,22.044,1596081,0
2012-10-31,22.201,22.678,21.69,22.563,1410434,0
2012-11-01,22.612,24.727,22.225,24.48,3119113,0
2012-11-02,24.48,24.546,23.879,24.282,2493359,0
2012-11-05,24.175,24.48,24.118,24.43,2417917,0
2012-11-06,24.472,24.472,22.9,23.599,3378214,0
2012-11-07,24.71,26.907,24.611,25.006,7651475,0
2012-11-08,25.056,25.163,23.402,23.459,2810236,0
2012-11-09,23.418,23.945,22.785,23.451,2673313,0
2012-11-12,23.459,23.871,23.418,23.575,905765,0
2012-11-13,23.394,24.011,23.171,23.863,3745129,0
2012-11-14,23.863,24.019,22.752,22.9,3511185,0
2012-11-15,22.883,23.262,22.637,23.073,1947026,0
2012-11-16,23.147,23.608,23.007,23.517,1739440,0
2012-11-19,23.822,24.274,23.756,24.249,1354896,0
2012-11-20,24.192,24.258,23.871,24.142,988909,0
2012-11-21,24.233,24.653,24.101,24.521,955238,0
2012-11-23,24.636,24.809,24.505,24.694,309740,0
2012-11-26,24.184,24.323,23.657,23.961,1672774,0
2012-11-27,23.854,24.175,23.542,23.616,1338930,0
2012-11-28,23.501,24.011,23.394,23.805,1026109,0
2012-11-29,23.986,24.373,23.912,24.258,1064532,0
2012-11-30,24.019,24.356,23.912,24.241,994425,0
2012-12-03,24.274,24.579,23.78,24.447,1448321,0
2012-12-04,24.472,24.669,24.175,24.225,745869,0
2012-12-05,24.249,25.006,24.011,24.718,1466737,0
2012-12-06,24.669,24.974,24.505,24.694,1098710,0
2012-12-07,24.867,24.916,24.373,24.455,961743,0
2012-12-10,24.455,24.48,24.077,24.398,833205,0
2012-12-11,24.398,25.023,24.291,24.974,1118410,0
2012-12-12,25.196,25.196,24.546,24.579,1205551,0
2012-12-13,24.488,24.603,24.085,24.365,581544,0
2012-12-14,24.299,24.891,24.291,24.439,742990,0
2012-12-17,24.472,24.974,24.472,24.949,861750,0
2012-12-18,25.081,26.298,25.081,25.903,1833332,0
2012-12-19,25.747,26.06,25.607,25.887,1481945,0
2012-12-20,25.928,26.126,25.714,26.051,1135774,0
2012-12-21,25.862,25.912,24.957,25.27,1815519,0
2012-12-24,25.262,25.344,24.998,25.196,183988,0
2012-12-26,25.204,25.27,24.702,24.793,625963,0
2012-12-27,24.793,24.974,24.463,24.801,657860,0
2012-12-28,24.636,24.867,24.579,24.636,552274,0
2012-12-31,24.653,25.426,24.611,25.294,726792,0
2013-01-02,26.019,26.109,25.385,25.689,1188367,0
2013-01-03,25.731,26.619,25.731,26.084,1219314,0
2013-01-04,26.109,26.833,26.109,26.553,2116219,0
2013-01-07,26.537,26.858,26.422,26.8,1115604,0
2013-01-08,26.751,27.409,26.751,27.031,1640822,0
2013-01-09,26.998,27.426,26.767,27.022,935110,0
2013-01-10,27.154,27.278,26.948,27.171,826253,0
2013-01-11,27.549,28.133,27.549,27.854,2362456,0
2013-01-14,27.705,27.977,27.607,27.854,1094204,0
2013-01-15,27.788,29.088,27.681,28.956,1370615,0
2013-01-16,28.833,29.384,28.611,29.269,1029777,0
2013-01-17,29.606,30.717,29.442,29.952,3321852,0
2013-01-18,29.952,31.186,29.804,30.989,2052371,0
2013-01-22,30.939,31.729,30.84,31.713,1776257,0
2013-01-23,31.54,31.597,30.832,31.079,2167464,0
2013-01-24,31.227,31.762,31.203,31.351,1005494,0
2013-01-25,31.565,31.869,31.408,31.737,1068079,0
2013-01-28,31.688,31.877,31.589,31.811,932517,0
2013-01-29,31.696,31.861,30.799,30.939,1843195,0
2013-01-30,30.972,31.704,30.733,31.704,1991607,0
2013-01-31,31.556,31.647,31.268,31.54,724708,0
2013-02-01,31.589,31.762,31.318,31.68,772947,0
2013-02-04,31.433,31.877,31.087,31.219,1313148,0
2013-02-05,31.219,32.412,30.923,31.853,1870231,0
2013-02-06,31.688,32.198,31.68,32.19,840205,0
2013-02-07,32.198,32.445,32.001,32.404,853501,0
2013-02-08,32.478,33.112,32.396,33.046,1620107,0
2013-02-11,32.149,32.906,32.083,32.684,1307584,0
2013-02-12,32.552,32.651,32.264,32.313,1561171,0
2013-02-13,32.445,34.387,32.429,34.321,3807664,0
2013-02-14,34.173,34.79,34.124,34.667,1925080,0
2013-02-15,34.601,35.259,34.56,34.798,1662308,0
2013-02-19,34.708,35.053,34.313,35.021,1073543,0
2013-02-20,35.021,35.366,33.762,33.885,1068920,0
2013-02-21,33.704,34.469,33.301,34.148,1938405,0
2013-02-22,34.173,35.029,33.309,34.362,1786672,0
2013-02-25,34.436,35.251,32.963,32.98,1979234,0
2013-02-26,32.626,33.498,32.379,33.227,3178379,0
2013-02-27,33.112,34.552,33.079,34.321,1724623,0
2013-02-28,34.206,35.012,33.951,34.774,1649442,0
2013-03-01,34.601,34.905,34.148,34.568,1446923,0
2013-03-04,34.42,34.576,34.058,34.338,1046389,0
2013-03-05,34.617,34.905,34.445,34.642,1597183,0
2013-03-06,34.79,34.971,34.461,34.543,1253871,0
2013-03-07,34.56,34.971,34.51,34.872,1367817,0
2013-03-08,34.971,35.679,34.79,35.309,1730602,0
2013-03-11,35.333,35.81,35.128,35.687,1312941,0
2013-03-12,35.629,36.049,35.506,35.769,1088046,0
2013-03-13,35.728,35.794,35.473,35.572,1734457,0
2013-03-14,35.572,36.724,35.498,36.469,1584718,0
2013-03-15,36.469,36.806,36.23,36.559,1246420,0
2013-03-18,36.568,36.806,35.819,36.485,880513,0
2013-03-19,36.674,36.987,36.09,36.378,1231315,0
2013-03-20,36.493,37.135,36.403,37.004,852102,0
2013-03-21,36.707,37.185,36.329,36.526,603892,0
2013-03-22,36.757,37.061,36.699,36.979,1035912,0
2013-03-25,37.193,37.876,37.069,37.571,1600738,0
2013-03-26,37.695,38.46,37.678,38.32,1223226,0
2013-03-27,38.674,39.085,38.18,38.452,1240068,0
2013-03-28,38.485,39.505,38.485,38.995,2044006,0
2013-04-01,38.995,39.76,38.946,39.522,1350898,0
2013-04-02,39.604,39.982,38.863,39.069,1885140,0
2013-04-03,39.11,39.217,36.93,37.242,2652317,0
2013-04-04,37.242,37.687,36.773,37.061,1272476,0
2013-04-05,36.485,37.168,36.354,36.88,1240716,0
2013-04-08,36.905,37.069,36.485,36.847,910071,0
2013-04-09,36.88,36.995,36.09,36.131,2309966,0
2013-04-10,34.807,35.547,33.918,34.774,4473037,0
2013-04-11,34.601,35.819,34.601,35.745,1772779,0
2013-04-12,35.481,35.901,35.193,35.481,804060,0
2013-04-15,35.243,35.317,34.05,34.107,1803241,0
2013-04-16,34.222,34.971,33.35,34.905,2711628,0
2013-04-17,34.535,34.593,33.63,34.288,1403381,0
2013-04-18,34.288,34.329,33.564,33.943,943455,0
2013-04-19,33.745,34.831,33.696,34.486,1809115,0
2013-04-22,34.535,34.593,33.4,34.395,1199270,0
2013-04-23,34.988,35.259,34.502,34.938,1608948,0
2013-04-24,34.905,35.333,34.469,35.218,1843709,0
2013-04-25,35.399,35.564,35.086,35.103,1249092,0
2013-04-26,35.3,35.959,35.185,35.819,1667940,0
2013-04-29,38.69,38.929,36.856,37.102,3168332,0
2013-04-30,37.374,37.794,36.477,37.497,2848121,0
2013-05-01,37.357,37.777,36.773,36.798,1438630,0
2013-05-02,36.905,37.983,36.666,37.892,1102575,0
2013-05-03,38.164,38.518,37.489,37.538,1125127,0
2013-05-06,37.448,38.189,37.283,37.991,796958,0
2013-05-07,38.024,38.83,37.983,38.098,1615624,0
2013-05-08,38.082,38.427,37.308,37.933,1253662,0
2013-05-09,37.999,38.345,37.522,37.777,730136,0
2013-05-10,37.761,38.197,37.752,37.95,499572,0
2013-05-13,38.016,38.139,37.522,37.909,790702,0
2013-05-14,37.917,38.131,37.58,38.007,769255,0
2013-05-15,37.752,37.752,36.954,37.44,1163041,0
2013-05-16,37.473,37.769,37.144,37.209,975390,0
2013-05-17,37.423,37.423,36.395,36.749,1268950,0
2013-05-20,36.74,37.3,36.271,36.461,1332444,0
2013-05-21,36.518,36.847,35.399,35.572,1743200,0
2013-05-22,35.531,36.485,34.938,35.136,1383799,0
2013-05-23,34.905,35.868,34.321,35.86,1570529,0
2013-05-24,35.58,35.81,35.185,35.58,474336,0
2013-05-28,35.942,36.642,35.901,36.436,688996,0
2013-05-29,36.23,36.502,35.621,36.493,1027249,0
2013-05-30,36.559,38.748,36.477,38.361,2030158,0
2013-05-31,38.263,40.97,38.131,39.637,3517001,0
2013-06-03,39.744,39.991,39.151,39.958,1669330,0
2013-06-04,39.884,40.558,39.25,39.447,2382221,0
2013-06-05,39.324,39.332,38.238,38.748,1624697,0
2013-06-06,38.74,39.974,38.411,39.974,1359911,0
2013-06-07,40.188,41.143,39.991,41.019,1456257,0
2013-06-10,41.044,41.653,40.887,41.077,1155645,0
2013-06-11,40.838,40.838,40.237,40.303,745704,0
2013-06-12,41.2,41.924,40.723,41.101,1832469,0
2013-06-13,41.052,42.204,40.69,42.114,1727796,0
2013-06-14,42.081,42.089,40.937,41.036,1089371,0
2013-06-17,41.225,41.587,40.418,40.863,828034,0
2013-06-18,40.805,40.953,39.9,39.982,1222062,0
2013-06-19,39.933,40.032,38.419,38.616,1757656,0
2013-06-20,38.411,38.592,37.604,37.777,1405342,0
2013-06-21,38.04,38.213,37.16,37.341,1253382,0
2013-06-24,37.226,37.925,36.173,36.847,1764399,0
2013-06-25,37.242,38.427,36.979,38.353,1927869,0
2013-06-26,38.477,38.847,38.065,38.131,996324,0
2013-06-27,38.312,39.316,38.312,39.258,1104224,0
2013-06-28,39.011,39.143,38.542,38.575,1110243,0
2013-07-01,38.633,39.135,38.542,38.699,808090,0
2013-07-02,38.641,38.904,38.156,38.295,652180,0
2013-07-03,37.794,37.802,37.078,37.522,1383384,0
2013-07-05,37.613,37.925,37.349,37.744,728570,0
2013-07-08,37.876,38.032,37.629,37.925,949452,0
2013-07-09,38.131,39.991,37.909,39.497,3268560,0
2013-07-10,39.892,40.237,39.341,39.596,1603490,0
2013-07-11,40.139,40.139,39.225,39.341,772177,0
2013-07-12,39.341,39.522,39.201,39.365,1220288,0
2013-07-15,39.596,39.719,38.896,39.011,868203,0
2013-07-16,39.365,40.418,39.283,39.908,2022627,0
2013-07-17,40.056,40.163,38.633,38.88,1255232,0
2013-07-18,38.954,39.456,38.822,38.929,1157214,0
2013-07-19,34.971,36.197,34.658,35.514,10618382,0
2013-07-22,35.391,35.514,34.724,35.473,3012642,0
2013-07-23,35.522,35.893,35.136,35.728,2037505,0
2013-07-24,35.778,35.876,35.152,35.448,947764,0
2013-07-25,35.407,35.671,35.226,35.555,1673623,0
2013-07-26,35.383,36.707,35.309,36.699,2268664,0
2013-07-29,36.584,39.044,36.378,38.863,6090758,0
2013-07-30,40.756,41.036,37.127,37.506,10939921,0
2013-07-31,37.464,37.975,36.954,37.901,4407931,0
2013-08-01,38.353,38.699,37.695,37.851,3414991,0
2013-08-02,37.843,37.851,37.349,37.596,1225702,0
2013-08-05,37.621,38.279,37.292,37.785,1374478,0
2013-08-06,37.794,37.794,37.028,37.086,1476698,0
2013-08-07,37.094,37.292,36.74,36.823,1275454,0
2013-08-08,36.773,37.069,36.411,36.493,1203297,0
2013-08-09,36.502,36.74,36.115,36.156,1781320,0
2013-08-12,36.09,36.312,35.786,36,1820243,0
2013-08-13,36.098,36.304,35.226,35.284,3135339,0
2013-08-14,35.218,35.646,35.218,35.391,1236433,0
2013-08-15,34.864,34.93,33.803,34.469,3133727,0
2013-08-16,34.296,34.379,33.342,33.367,2074128,0
2013-08-19,33.334,33.786,33.013,33.284,2167803,0
2013-08-20,33.309,33.753,33.087,33.638,2232344,0
2013-08-21,33.589,34.091,33.276,33.72,1609914,0
2013-08-22,33.811,34.239,33.696,34.025,774963,0
2013-08-23,34.041,34.181,33.655,33.852,733056,0
2013-08-26,33.77,34.239,33.498,34.124,1053777,0
2013-08-27,33.77,33.926,33.367,33.367,920834,0
2013-08-28,33.4,33.762,33.227,33.457,1317412,0
2013-08-29,33.416,33.539,33.112,33.161,911227,0
2013-08-30,33.12,33.375,32.239,32.305,1296588,0
2013-09-03,32.634,32.914,31.861,32.461,2697656,0
2013-09-04,32.445,32.568,31.951,31.984,1998567,0
2013-09-05,32.091,32.568,31.927,32.322,3413930,0
2013-09-06,32.503,32.914,32.017,32.651,2789136,0
2013-09-09,31.606,32.025,31.104,31.26,3354480,0
2013-09-10,31.853,32.149,31.68,32.116,2883269,0
2013-09-11,32.075,32.511,31.672,31.902,1976266,0
2013-09-12,31.828,32.108,31.227,31.729,1887970,0
2013-09-13,31.885,33.358,31.803,33.177,2938483,0
2013-09-16,33.589,34.28,33.276,33.704,2804196,0
2013-09-17,33.63,34.461,33.556,34.436,1943245,0
2013-09-18,34.305,34.905,33.943,34.782,3204672,0
2013-09-19,34.798,34.971,33.877,33.951,2178876,0
2013-09-20,33.926,34.115,32.774,32.848,3099581,0
2013-09-23,32.873,32.931,32.231,32.832,1520906,0
2013-09-24,32.758,33.087,32.33,32.404,1472240,0
2013-09-25,32.305,32.412,31.836,32.239,1692265,0
2013-09-26,32.511,33.432,32.379,33.268,2027854,0
2013-09-27,32.996,33.243,32.651,32.996,1263849,0
2013-09-30,32.708,34.527,32.7,34.148,3102678,0
2013-10-01,33.992,35.374,33.943,34.724,4557717,0
2013-10-02,34.584,36.033,34.552,35.638,2876137,0
2013-10-03,35.498,36.485,35.498,36.271,3329798,0
2013-10-04,36.312,36.461,35.794,36.14,2145776,0
2013-10-07,35.983,36.057,35.555,35.745,1079439,0
2013-10-08,35.942,36.238,35.769,36.057,1892862,0
2013-10-09,36.082,36.362,35.613,36.066,1744448,0
2013-10-10,36.189,36.419,34.765,35.251,3156344,0
2013-10-11,35.136,35.893,34.93,35.81,977094,0
2013-10-14,35.522,35.769,34.798,35.736,1365387,0
2013-10-15,35.704,35.926,35.045,35.086,1012588,0
2013-10-16,35.333,35.679,35.095,35.646,988524,0
2013-10-17,35.555,36.008,35.383,35.992,962914,0
2013-10-18,36.378,37.02,35.942,36.304,1752589,0
2013-10-21,36.255,36.255,34.938,35.202,1904075,0
2013-10-22,35.341,35.909,35.267,35.605,1088470,0
2013-10-23,35.597,35.605,34.856,35.012,1081146,0
2013-10-24,35.086,35.3,33.778,34.099,1956745,0
2013-10-25,34.214,35.16,34.107,35.086,1134541,0
2013-10-28,35.062,35.383,34.872,34.897,734224,0
2013-10-29,34.881,36.173,34.84,36.016,1691753,0
2013-10-30,36.074,36.461,35.012,35.251,1963045,0
2013-10-31,35.778,37.975,35.736,35.901,4313903,0
2013-11-01,36.222,36.222,34.79,35.152,1863737,0
2013-11-04,35.49,36.173,34.831,36.033,1846452,0
2013-11-05,35.629,35.959,34.535,34.691,2369849,0
2013-11-06,34.996,35.317,34.667,35.021,2723760,0
2013-11-07,35.012,35.202,33.235,33.342,2978507,0
2013-11-08,33.786,34.634,33.548,34.214,3092297,0
2013-11-11,34.091,34.658,34.008,34.642,1258970,0
2013-11-12,34.535,34.856,33.992,34.84,1065534,0
2013-11-13,35.177,35.794,34.971,35.588,3556457,0
2013-11-14,35.49,35.942,35.07,35.671,1519408,0
2013-11-15,35.778,35.901,34.971,35.144,1068072,0
2013-11-18,35.119,35.169,33.819,33.877,3109989,0
2013-11-19,33.745,33.877,32.363,32.832,5805117,0
2013-11-20,32.832,34.041,32.832,33.671,2679541,0
2013-11-21,33.803,34.025,33.646,33.91,889725,0
2013-11-22,33.918,33.984,33.613,33.811,1540065,0
2013-11-25,33.959,34.148,33.572,33.704,1015066,0
2013-11-26,33.63,34.231,33.572,34.066,1235989,0
2013-11-27,34.173,34.222,33.688,33.745,1481212,0
2013-11-29,33.967,34.296,33.745,33.943,402098,0
2013-12-02,34.066,34.56,33.778,34.107,1544990,0
2013-12-03,33.943,34.231,33.597,33.967,1707085,0
2013-12-04,33.869,34.173,33.63,34.091,1472549,0
2013-12-05,34,34.008,33.572,33.852,1022926,0
2013-12-06,34.124,34.395,33.852,33.926,710694,0
2013-12-09,33.901,34.206,33.778,34.017,808228,0
2013-12-10,33.869,34.181,33.762,34.107,1161058,0
2013-12-11,34.148,34.189,32.643,32.692,2195099,0
2013-12-12,32.568,32.717,31.565,32.206,2211924,0
2013-12-13,32.28,32.749,32.132,32.346,1263402,0
2013-12-16,32.396,32.626,32.289,32.313,793270,0
2013-12-17,32.198,32.297,31.071,31.203,2707721,0
2013-12-18,31.285,31.589,31.005,31.309,1555673,0
2013-12-19,31.277,31.351,30.051,30.552,2408064,0
2013-12-20,30.495,31.515,30.495,31.507,2281791,0
2013-12-23,31.54,31.877,31.104,31.219,1586689,0
2013-12-24,31.186,31.779,31.128,31.639,544165,0
2013-12-26,31.918,32.124,31.663,31.918,771314,0
2013-12-27,31.968,32.124,31.647,31.918,933598,0
2013-12-30,31.918,32.503,31.696,32.371,1223254,0
2013-12-31,32.404,32.725,32.223,32.313,912527,0
2014-01-02,32.256,34.058,32.165,34.025,2762410,0
2014-01-03,34.082,35.572,34.058,34.988,4427798,0
2014-01-06,35.062,35.177,33.901,34.486,2741237,0
2014-01-07,35.317,36.6,35.218,35.786,4857595,0
2014-01-08,35.481,35.572,34.782,34.905,3316032,0
2014-01-09,34.955,35.226,34.222,34.436,1895291,0
2014-01-10,33.613,34.296,33.268,34.008,2886157,0
2014-01-13,34.107,34.198,32.947,33.046,2653182,0
2014-01-14,33.12,33.457,33.046,33.367,2590823,0
2014-01-15,33.301,33.77,33.219,33.762,2019008,0
2014-01-16,33.712,34.124,33.572,34.091,1797677,0
2014-01-17,34.231,34.264,33.564,33.663,1706259,0
2014-01-21,33.778,33.893,32.157,32.429,3001090,0
2014-01-22,32.429,32.766,32.034,32.445,1658599,0
2014-01-23,32.371,32.782,32.19,32.766,2190735,0
2014-01-24,32.626,33.037,32.067,32.996,4300863,0
2014-01-27,32.881,33.441,32.675,33.309,2474094,0
2014-01-28,33.457,34.453,33.416,34.066,2829176,0
2014-01-29,33.844,33.976,33.219,33.219,2192949,0
2014-01-30,33.391,33.646,33.021,33.169,1603143,0
2014-01-31,32.963,34.749,32.947,34.074,3180991,0
2014-02-03,34.181,34.181,33.013,33.087,3357991,0
2014-02-04,33.12,33.457,32.519,32.791,2713706,0
2014-02-05,32.791,32.881,31.721,32.083,2547977,0
2014-02-06,32.108,33.268,32.058,33.235,2332299,0
2014-02-07,33.358,33.424,32.643,32.931,1336972,0
2014-02-10,32.865,33.087,32.338,32.931,1611242,0
2014-02-11,32.914,33.539,32.7,33.449,1248402,0
2014-02-12,33.408,34.157,33.408,33.671,1859663,0
2014-02-13,33.465,34.313,33.391,34.14,2163712,0
2014-02-14,34.198,34.461,33.811,33.901,1290297,0
2014-02-18,33.918,34.387,33.737,34.239,1553557,0
2014-02-19,33.737,34.733,33.062,34.008,3686256,0
2014-02-20,34.132,34.37,33.358,34.239,1483525,0
2014-02-21,34.56,34.872,34.14,34.469,1729677,0
2014-02-24,34.428,35.374,34.354,35.267,1540310,0
2014-02-25,35.021,35.128,33.638,33.762,2187676,0
2014-02-26,33.934,34.313,33.671,33.893,1885140,0
2014-02-27,33.901,34.914,33.893,34.765,2805455,0
2014-02-28,34.56,35.095,34.14,34.157,2039397,0
2014-03-03,33.901,34.296,33.77,34.091,2024773,0
2014-03-04,34.527,34.93,34.445,34.486,1414643,0
2014-03-05,34.519,34.642,33.671,33.869,1393364,0
2014-03-06,34,34.066,33.243,33.325,1265354,0
2014-03-07,33.465,33.63,32.906,32.988,1637193,0
2014-03-10,32.856,32.963,32.091,32.206,2477031,0
2014-03-11,32.289,32.634,31.704,31.787,2103884,0
2014-03-12,31.614,31.614,30.651,30.733,3907314,0
2014-03-13,30.783,30.898,29.944,30.034,3499103,0
2014-03-14,29.919,30.215,28.956,29.244,4235727,0
2014-03-17,29.302,29.869,29.228,29.368,2939086,0
2014-03-18,29.54,30.98,29.516,30.256,3093067,0
2014-03-19,30.264,30.725,29.952,30.083,1777391,0
2014-03-20,30.092,30.371,29.919,30.026,1112828,0
2014-03-21,29.853,30.347,29.705,29.845,1878865,0
2014-03-24,29.976,30.108,28.956,28.981,1540768,0
2014-03-25,29.038,29.573,28.89,29.038,2168838,0
2014-03-26,29.236,30.503,29.203,30.248,2949622,0
2014-03-27,30.306,31.285,30.1,31.112,2748328,0
2014-03-28,31.367,32.486,31.351,31.795,4979473,0
2014-03-31,32.231,32.363,31.885,32.231,1757501,0
2014-04-01,32.387,32.527,32.009,32.157,1661048,0
2014-04-02,32.289,32.659,32.132,32.527,1334047,0
2014-04-03,32.437,32.593,32.132,32.494,1736945,0
2014-04-04,32.774,33.161,31.663,31.713,1465312,0
2014-04-07,31.606,31.77,30.363,30.478,1738777,0
2014-04-08,30.478,31.268,30.363,31.063,1617370,0
2014-04-09,31.268,31.54,30.84,31.441,1137693,0
2014-04-10,31.367,31.416,29.82,30.001,2771609,0
2014-04-11,29.73,30.034,29.08,29.104,1601118,0
2014-04-14,30.445,30.445,29.499,29.746,1779167,0
2014-04-15,29.771,30.026,29.195,29.664,1724766,0
2014-04-16,29.795,29.927,29.006,29.047,1632409,0
2014-04-17,28.94,29.581,28.43,29.359,1660303,0
2014-04-21,29.59,29.944,29.392,29.73,1050930,0
2014-04-22,29.688,30.347,29.623,30.149,1233427,0
2014-04-23,30.174,31.013,30.125,30.783,2414575,0
2014-04-24,30.915,31.277,30.742,30.816,1134729,0
2014-04-25,31.277,32.98,31.145,32.848,3271437,0
2014-04-28,32.848,32.963,32.28,32.568,1960136,0
2014-04-29,32.626,32.659,31.507,31.811,2120673,0
2014-04-30,31.754,31.811,31.128,31.178,2081440,0
2014-05-01,31.293,32.437,31.203,32.363,1581038,0
2014-05-02,32.371,32.741,32.223,32.478,1121407,0
2014-05-05,32.355,32.931,32.256,32.799,2307244,0
2014-05-06,32.634,33.309,32.239,32.437,2375996,0
2014-05-07,31.795,32.445,30.24,30.445,5634194,0
2014-05-08,30.207,30.701,29.779,30.207,2242031,0
2014-05-09,30.149,30.421,29.73,30.182,2083678,0
2014-05-12,30.322,30.799,30.166,30.775,2228329,0
2014-05-13,30.775,31.252,30.709,31.021,1620197,0
2014-05-14,31.013,31.96,30.989,31.746,2687340,0
2014-05-15,31.589,31.696,30.865,31.128,1842262,0
2014-05-16,31.038,31.211,30.281,30.635,1679337,0
2014-05-19,30.413,30.816,30.314,30.495,1176418,0
2014-05-20,31.318,31.375,30.89,31.096,3906156,0
2014-05-21,31.26,32.478,31.178,32.33,4203111,0
2014-05-22,32.544,33.877,32.412,33.778,4744076,0
2014-05-23,33.704,35.259,33.679,35.136,4114680,0
2014-05-27,35.391,35.44,34.181,34.239,3407837,0
2014-05-28,34.445,34.576,34.181,34.494,2251654,0
2014-05-29,34.494,34.897,34.445,34.477,1815189,0
2014-05-30,34.346,34.56,34.017,34.37,1227754,0
2014-06-02,34.37,34.519,33.679,33.951,1509516,0
2014-06-03,33.794,34.7,33.77,34.28,1963076,0
2014-06-04,34.181,34.741,33.967,34.667,1059753,0
2014-06-05,34.626,36.732,34.626,36.469,3988032,0
2014-06-06,36.535,37.242,36.461,36.938,2880147,0
2014-06-09,36.839,37.119,36.477,37.094,1866523,0
2014-06-10,36.962,37.045,36.123,36.493,2127845,0
2014-06-11,36.296,36.296,34.889,35.399,3223232,0
2014-06-12,35.267,35.514,34.428,34.979,2957274,0
2014-06-13,35.218,35.926,34.757,35.761,2659679,0
2014-06-16,35.671,36.51,35.662,36.164,1896202,0
2014-06-17,36.238,36.88,36.024,36.559,2231133,0
2014-06-18,36.428,36.551,35.671,36.074,2326392,0
2014-06-19,36.066,36.345,35.037,35.983,1704460,0
2014-06-20,36.066,37.144,35.876,37.069,2605599,0
2014-06-23,37.127,38.394,36.806,37.933,2574385,0
2014-06-24,37.703,37.925,36.888,36.913,1380999,0
2014-06-25,36.823,37.588,36.345,37.53,2182407,0
2014-06-26,37.431,37.514,35.671,36.329,2864428,0
2014-06-27,36.247,37.588,35.983,37.563,2760466,0
2014-06-30,37.588,37.604,36.526,37.333,2746361,0
2014-07-01,37.497,38.345,36.864,37.316,2410093,0
2014-07-02,37.094,37.687,36.806,37.678,1124626,0
2014-07-03,37.719,37.983,37.111,37.423,1027453,0
2014-07-07,37.267,37.366,35.662,35.86,1807035,0
2014-07-08,35.868,35.868,34.658,35.267,2106256,0
2014-07-09,35.292,36.156,34.955,35.671,1900606,0
2014-07-10,35.021,35.638,34.7,35.498,1725977,0
2014-07-11,35.498,35.654,34.84,35.128,1436974,0
2014-07-14,35.309,35.522,34.601,34.823,2373011,0
2014-07-15,34.881,35.374,34.749,35.053,1989171,0
2014-07-16,38.493,39.168,37.53,38.057,5861570,0
2014-07-17,37.81,38.839,36.831,36.971,3075368,0
2014-07-18,36.971,37.95,36.683,37.785,1588099,0
2014-07-21,37.44,37.687,36.625,36.897,1501614,0
2014-07-22,37.028,37.761,35.325,37.152,3389603,0
2014-07-23,37.522,37.563,36.568,37.514,1417869,0
2014-07-24,37.538,38.106,37.259,37.769,1541208,0
2014-07-25,39.505,39.777,38.732,39.077,2873924,0
2014-07-28,39.011,39.546,38.814,39.382,1195349,0
2014-07-29,39.456,40.048,39.192,39.587,1604056,0
2014-07-30,39.727,41.143,39.497,40.896,3884004,0
2014-07-31,40.328,40.386,39.02,39.25,3332416,0
2014-08-01,40.32,42.295,38.246,38.871,6022907,0
2014-08-04,39.102,39.851,38.888,39.242,2961401,0
2014-08-05,39.291,40.246,39.176,39.612,2940257,0
2014-08-06,39.266,40.139,39.069,39.538,1611120,0
2014-08-07,39.637,40.443,39.283,39.842,2355524,0
2014-08-08,39.859,40.04,38.723,39.694,1578344,0
2014-08-11,39.974,40.575,39.513,39.892,1738015,0
2014-08-12,39.678,40.147,39.579,39.925,1556876,0
2014-08-13,39.941,40.739,39.941,40.649,1380047,0
2014-08-14,40.624,41.71,40.624,41.686,1452441,0
2014-08-15,41.891,42.303,41.356,41.965,1509827,0
2014-08-18,42.048,42.599,41.669,42.508,1165728,0
2014-08-19,42.607,42.673,42.056,42.295,1409160,0
2014-08-20,42.023,42.665,41.636,42.36,1661849,0
2014-08-21,42.459,42.583,41.768,42.031,1325985,0
2014-08-22,42.039,43.142,42.007,42.903,1093344,0
2014-08-25,43.093,43.101,42.089,42.574,1112970,0
2014-08-26,42.492,43.636,42.492,43.537,1664392,0
2014-08-27,43.562,44.442,43.455,43.94,1585035,0
2014-08-28,43.825,44.195,43.693,43.973,1026017,0
2014-08-29,44.187,45.833,44.187,44.664,1790165,0
2014-09-02,44.73,44.804,43.973,44.492,1424029,0
2014-09-03,44.623,44.706,43.66,43.784,1529584,0
2014-09-04,43.883,43.965,41.71,42.286,3665296,0
2014-09-05,42.336,43.076,42.278,43.043,1218404,0
2014-09-08,43.068,44.22,43.052,44.154,1316210,0
2014-09-09,44.327,46.039,44.236,45.076,2667919,0
2014-09-10,44.994,45.569,44.434,45.43,1632277,0
2014-09-11,45.323,47.034,45.216,46.985,2227809,0
2014-09-12,47.265,47.495,46.318,46.516,2703134,0
2014-09-15,46.656,47.116,46.006,46.129,1620230,0
2014-09-16,46.08,46.919,45.882,46.376,1713702,0
2014-09-17,46.615,47.001,46.343,46.713,1636919,0
2014-09-18,46.796,47.084,46.475,46.738,1494556,0
2014-09-19,46.886,47.421,46.763,47.273,1176221,0
2014-09-22,47.372,47.437,46.063,46.104,1356970,0
2014-09-23,45.849,47.092,45.751,46.129,1152891,0
2014-09-24,46.228,47.133,45.907,47.075,614806,0
2014-09-25,46.828,47.092,46.022,46.228,1407794,0
2014-09-26,46.252,46.73,45.331,45.438,1713103,0
2014-09-29,45.084,45.825,44.796,45.718,915778,0
2014-09-30,45.808,45.989,44.961,45.084,1446827,0
2014-10-01,45.018,45.092,43.405,43.916,2458758,0
2014-10-02,43.916,45.092,42.731,44.911,2299067,0
2014-10-03,45.175,45.915,44.623,45.66,2122349,0
2014-10-06,45.923,46.335,44.961,45.265,1342767,0
2014-10-07,44.895,45.734,44.607,44.911,1439259,0
2014-10-08,44.845,46.03,44.212,45.792,1792880,0
2014-10-09,45.775,45.775,43.743,43.776,1672711,0
2014-10-10,43.644,45.224,43.422,43.948,1534811,0
2014-10-13,44.064,45.183,43.463,43.496,1464468,0
2014-10-14,43.85,44.08,41.669,42.599,2201888,0
2014-10-15,41.686,42.402,39.563,41.447,4241105,0
2014-10-16,41.694,44.031,40.912,43.677,3678725,0
2014-10-17,44.064,44.895,43.29,43.957,2120492,0
2014-10-20,43.948,44.302,42.796,43.874,1619145,0
2014-10-21,44.483,46.17,44.162,46.022,2640220,0
2014-10-22,46.236,46.425,45.339,45.413,1305307,0
2014-10-23,45.857,46.993,45.537,46.442,2188969,0
2014-10-24,46.631,46.73,45.668,46.565,1170156,0
2014-10-27,46.335,46.359,45.068,46.294,1024947,0
2014-10-28,46.368,46.524,45.273,45.487,1842068,0
2014-10-29,45.602,45.808,44.467,45.109,1173482,0
2014-10-30,44.928,45.051,43.298,43.71,3025523,0
2014-10-31,44.45,45.989,43.052,45.232,3708736,0
2014-11-03,45.397,47.281,45.232,45.611,2550459,0
2014-11-04,46.573,46.573,41.834,42.969,5684702,0
2014-11-05,43.438,43.438,41.217,41.554,2599673,0
2014-11-06,41.735,42.163,41.2,41.636,1781411,0
2014-11-07,41.513,41.669,37.991,39.341,8399234,0
2014-11-10,39.842,41.069,39.382,39.596,3681272,0
2014-11-11,39.546,40.303,39.546,40.04,2643979,0
2014-11-12,39.242,39.48,38.477,38.551,3591646,0
2014-11-13,38.674,38.814,37.868,38.016,3856567,0
2014-11-14,37.942,38.633,37.053,37.119,3835281,0
2014-11-17,37.094,38.616,36.814,38.263,3704060,0
2014-11-18,38.551,40.353,38.238,40.172,3874309,0
2014-11-19,40.237,40.336,38.987,39.044,2074344,0
2014-11-20,38.674,38.871,38.279,38.6,2228204,0
2014-11-21,39.242,39.908,38.756,39.563,2178677,0
2014-11-24,39.752,40.418,39.439,39.489,1586075,0
2014-11-25,39.563,39.735,39.036,39.258,1284679,0
2014-11-26,39.357,39.513,38.658,38.896,1233846,0
2014-11-28,38.773,38.962,38.328,38.74,926136,0
2014-12-01,38.723,39.085,37.826,37.942,1618942,0
2014-12-02,37.975,38.781,37.892,38.674,1731068,0
2014-12-03,38.649,39.003,38.509,38.526,1326974,0
2014-12-04,38.526,40.591,38.468,40.517,2886413,0
2014-12-05,40.583,42.229,40.558,41.546,2255687,0
2014-12-08,41.62,42.871,41.431,42.632,3015392,0
2014-12-09,42.089,42.459,41.579,42.402,1221629,0
2014-12-10,42.007,42.508,41.661,41.768,1221813,0
2014-12-11,42.097,42.764,41.817,41.974,1054744,0
2014-12-12,41.826,42.838,41.661,41.875,1907357,0
2014-12-15,42.023,42.311,41.085,41.719,1596093,0
2014-12-16,41.71,42.788,41.439,42.426,2470199,0
2014-12-17,42.566,44.031,42.41,43.858,2424476,0
2014-12-18,44.681,45.314,44.385,44.919,2251071,0
2014-12-19,44.887,45.438,44.64,44.911,2316853,0
2014-12-22,44.928,45.528,44.919,45.273,861406,0
2014-12-23,45.397,45.586,45.051,45.249,1417566,0
2014-12-24,45.347,45.825,45.199,45.553,424506,0
2014-12-26,45.685,45.825,45.306,45.331,425861,0
2014-12-29,45.257,45.512,44.969,45.216,548004,0
2014-12-30,45.125,45.66,44.919,45.191,763487,0
2014-12-31,45.306,45.52,44.253,44.368,950679,0
2015-01-02,44.648,44.895,43.702,44.278,739802,0
2015-01-05,43.94,44.434,42.171,42.895,1695290,0
2015-01-06,42.912,44.105,42.657,43.307,2105973,0
2015-01-07,44.031,45.594,43.883,44.845,2054009,0
2015-01-08,45.783,46.195,45.347,45.676,2293879,0
2015-01-09,45.751,46.442,45.281,45.323,1567280,0
2015-01-12,45.676,45.833,41.883,42.105,3085014,0
2015-01-13,42.566,42.879,40.97,41.867,2990332,0
2015-01-14,41.266,41.842,40.97,41.735,2006500,0
2015-01-15,41.809,42.286,41.093,41.332,1521806,0
2015-01-16,41.093,41.521,40.246,41.274,2259152,0
2015-01-20,40.32,40.583,38.978,39.908,3577894,0
2015-01-21,39.933,41.208,39.596,40.978,2137337,0
2015-01-22,41.077,41.636,40.69,41.431,1244723,0
2015-01-23,41.25,41.488,39.439,39.497,2491322,0
2015-01-26,39.637,40.567,39.127,40.525,2885637,0
2015-01-27,39.884,41.101,39.884,40.558,1361279,0
2015-01-28,40.813,40.929,39.456,39.637,1699021,0
2015-01-29,39.612,39.76,38.69,39.686,1966144,0
2015-01-30,39.439,39.703,38.271,38.732,2076542,0
2015-02-02,39.044,39.423,38.189,39.02,2330123,0
2015-02-03,38.781,39.999,38.263,39.003,2841525,0
2015-02-04,38.616,39.135,38.468,38.699,1349502,0
2015-02-05,38.699,39.612,38.699,39.415,1854894,0
2015-02-06,39.554,39.604,38.682,38.954,1625168,0
2015-02-09,38.83,39.003,37.448,37.859,2070686,0
2015-02-10,38.082,38.583,37.942,38.444,2246373,0
2015-02-11,38.402,38.921,38.123,38.534,2417935,0
2015-02-12,38.682,38.978,38.419,38.855,1188272,0
2015-02-13,38.756,39.752,38.411,39.612,1488653,0
2015-02-17,39.596,40.394,39.447,40.369,1321412,0
2015-02-18,40.369,40.739,40.122,40.246,1461753,0
2015-02-19,40.246,41.307,40.147,40.764,2060745,0
2015-02-20,41.027,42.574,40.443,40.715,3462784,0
2015-02-23,40.583,40.641,38.88,39.118,2867943,0
2015-02-24,39.217,40.237,38.682,39.48,2285457,0
2015-02-25,39.48,39.67,38.954,39.25,1508758,0
2015-02-26,39.159,40.196,39.159,40.147,2488946,0
2015-02-27,40.147,40.229,39.727,39.925,2056918,0
2015-03-02,39.917,41.965,39.917,40.69,2380503,0
2015-03-03,40.451,40.855,40.427,40.805,2241839,0
2015-03-04,40.583,43.693,40.328,43.381,5380195,0
2015-03-05,43.233,43.693,41.521,42.097,3901678,0
2015-03-06,42.179,42.632,41.694,41.784,2112047,0
2015-03-09,41.9,41.998,39.949,40.295,2966879,0
2015-03-10,39.892,40.583,39.439,40.056,2262621,0
2015-03-11,40.369,41.25,39.892,40.772,1638936,0
2015-03-12,40.986,41.307,40.731,41.143,948653,0
2015-03-13,40.945,41.883,40.822,41.875,1930847,0
2015-03-16,41.529,42.015,41.373,41.99,1499178,0
2015-03-17,41.784,42.615,41.579,42.303,1830222,0
2015-03-18,42.237,43.323,42.122,43.191,2060640,0
2015-03-19,43.101,44.006,43.002,43.948,1405236,0
2015-03-20,44.311,44.319,43.471,43.677,1795221,0
2015-03-23,43.726,45.175,43.652,44.994,2440417,0
2015-03-24,44.862,44.994,43.372,43.562,1536122,0
2015-03-25,43.619,44.171,43.224,43.298,1576348,0
2015-03-26,43.06,43.241,42.484,43.068,1097890,0
2015-03-27,43.002,43.257,42.541,42.566,1006136,0
2015-03-30,42.978,43.307,42.788,43.019,878774,0
2015-03-31,42.854,43.076,42.706,43.019,1360743,0
2015-04-01,43.093,43.101,41.348,42.41,1652790,0
2015-04-02,42.434,43.586,42.146,43.266,1164366,0
2015-04-06,43.043,44.319,42.895,44.105,1974719,0
2015-04-07,44.22,44.714,43.562,43.603,1172530,0
2015-04-08,43.693,44.228,43.488,43.71,857871,0
2015-04-09,43.611,44.023,43.447,43.537,861938,0
2015-04-10,43.455,43.735,43.2,43.422,934677,0
2015-04-13,43.611,43.957,43.257,43.455,958861,0
2015-04-14,43.381,43.586,42.912,43.397,707418,0
2015-04-15,44.459,44.928,44.179,44.195,1413206,0
2015-04-16,44.039,44.45,43.323,43.578,864650,0
2015-04-17,43.282,43.891,42.805,43.85,944521,0
2015-04-20,44.047,44.508,43.842,44.261,804763,0
2015-04-21,44.343,44.508,44.031,44.319,1405963,0
2015-04-22,44.302,45.076,44.121,44.771,1464300,0
2015-04-23,44.714,45.487,44.434,45.438,1044539,0
2015-04-24,45.537,45.751,45.356,45.537,936284,0
2015-04-27,45.569,45.874,44.738,44.919,936014,0
2015-04-28,45.076,45.29,43.693,44.977,860423,0
2015-04-29,45.018,45.068,44.146,44.788,927507,0
2015-04-30,44.533,45.018,43.833,44.171,1970101,0
2015-05-01,44.302,44.385,43.298,43.315,1873850,0
2015-05-04,43.438,44.253,43.405,43.99,2147168,0
2015-05-05,44.105,44.236,42.336,42.393,1855257,0
2015-05-06,43.792,43.833,40.443,40.632,2419891,0
2015-05-07,40.797,41.858,40.262,41.661,2711447,0
2015-05-08,41.932,42.459,41.686,42.081,983531,0
2015-05-11,42.023,42.772,41.826,42.525,1194262,0
2015-05-12,42.295,42.41,41.307,41.735,1368776,0
2015-05-13,41.916,42.262,41.735,41.883,983045,0
2015-05-14,42.36,42.541,42.089,42.319,641307,0
2015-05-15,42.377,42.443,41.875,42.418,771678,0
2015-05-18,42.295,43.504,41.957,43.496,1021371,0
2015-05-19,43.603,44.722,43.43,44.492,1972249,0
2015-05-20,44.648,45.084,44.162,44.656,1610012,0
2015-05-21,44.689,44.985,43.825,43.957,1477545,0
2015-05-22,43.825,44.706,43.611,44.253,853496,0
2015-05-26,44.311,45.331,44.097,44.952,1178806,0
2015-05-27,45.125,45.635,44.961,45.314,1265113,0
2015-05-28,45.528,45.627,44.541,45.199,939760,0
2015-05-29,45.224,46.178,44.722,45.512,1539161,0
2015-06-01,45.734,45.94,45.232,45.553,1088022,0
2015-06-02,45.463,45.751,45.142,45.199,662493,0
2015-06-03,45.397,45.446,44.895,44.919,674363,0
2015-06-04,44.706,45.142,44.492,44.566,731967,0
2015-06-05,44.771,44.821,44.228,44.557,830891,0
2015-06-08,44.599,44.599,43.126,43.414,2151422,0
2015-06-09,43.496,44.45,43.29,44.319,1206312,0
2015-06-10,44.903,45.323,44.426,44.878,1066448,0
2015-06-11,44.977,45.397,44.648,44.837,1149894,0
2015-06-12,44.722,45.216,44.261,44.434,1145408,0
2015-06-15,44.195,45.331,43.998,45.265,1195477,0
2015-06-16,45.076,45.726,45.051,45.397,1299141,0
2015-06-17,45.471,45.997,45.117,45.816,1575133,0
2015-06-18,45.569,45.899,44.566,45.751,1001396,0
2015-06-19,45.874,46.746,45.726,46.508,1582668,0
2015-06-22,46.82,46.82,46.31,46.524,1311902,0
2015-06-23,46.639,47.001,46.211,46.294,994727,0
2015-06-24,46.294,46.343,45.446,45.487,1365375,0
2015-06-25,45.545,52.136,45.15,51.387,10899420,0
2015-06-26,51.387,53.337,51.181,52.695,6045565,0
2015-06-29,52.169,53.485,51.848,51.881,3101290,0
2015-06-30,52.457,52.597,51.395,51.815,2427309,0
2015-07-01,52.169,52.646,51.617,51.84,1723033,0
2015-07-02,51.79,52.193,51.041,51.552,2276110,0
2015-07-06,51.255,52.572,51.124,51.922,2650297,0
2015-07-07,52.054,52.144,50.745,51.552,1759978,0
2015-07-08,51.222,51.379,50.317,50.375,1493952,0
2015-07-09,51.009,51.231,50.663,50.671,2185207,0
2015-07-10,51.313,51.412,50.465,50.811,2155068,0
2015-07-13,51.173,51.708,50.762,51.56,1984198,0
2015-07-14,51.7,52.416,51.428,52.045,1459022,0
2015-07-15,52.045,52.193,50.852,51.354,1283734,0
2015-07-16,50.507,50.655,49.667,50.186,2958737,0
2015-07-17,50.317,50.408,49.363,49.881,1348968,0
2015-07-20,50.136,50.145,49.519,49.643,1623501,0
2015-07-21,49.445,49.618,48.096,48.367,2821774,0
2015-07-22,48.367,48.968,48.145,48.581,1442667,0
2015-07-23,48.672,48.836,48.326,48.466,1396729,0
2015-07-24,48.384,48.54,47.643,47.89,1393691,0
2015-07-27,47.585,47.594,46.985,47.421,1775898,0
2015-07-28,47.585,48.31,47.1,48.12,1706019,0
2015-07-29,48.334,48.935,47.824,48.869,1529195,0
2015-07-30,48.639,48.935,48.211,48.877,1260738,0
2015-07-31,49.198,49.643,48.022,48.145,2359965,0
2015-08-03,48.334,48.696,47.75,47.997,1966770,0
2015-08-04,50.951,51.79,47.972,48.705,4010567,0
2015-08-05,48.919,49.478,45.175,46.754,5283459,0
2015-08-06,46.705,47.577,46.047,46.787,2085879,0
2015-08-07,46.54,46.968,46.063,46.54,1129609,0
2015-08-10,46.828,47.479,46.615,47.158,1334628,0
2015-08-11,46.615,46.713,46.039,46.565,1528551,0
2015-08-12,46.236,46.944,45.463,46.754,1351763,0
2015-08-13,47.544,48.343,46.787,47.454,1835690,0
2015-08-14,47.372,47.898,47.215,47.882,1326364,0
2015-08-17,47.265,49.371,47.265,49.272,2358142,0
2015-08-18,49.141,49.56,48.754,48.91,1804336,0
2015-08-19,48.655,49.05,48.268,48.77,1199609,0
2015-08-20,48.227,48.573,46.499,46.54,1920517,0
2015-08-21,46.137,46.54,45.602,45.808,1646349,0
2015-08-24,43.052,45.059,42.311,43.307,2593106,0
2015-08-25,44.261,44.311,42.385,42.426,1692287,0
2015-08-26,43.323,43.348,42.056,43.134,1812600,0
2015-08-27,43.562,45.281,43.488,44.681,1759370,0
2015-08-28,44.467,45.265,44.187,45.232,1487754,0
2015-08-31,45.232,45.372,44.006,44.187,1620342,0
2015-09-01,43.34,43.85,42.22,42.459,1236068,0
2015-09-02,42.912,43.175,42.007,42.805,1760586,0
2015-09-03,43.084,44.278,42.936,43.224,1189766,0
2015-09-04,42.607,43.414,42.517,43.191,1090720,0
2015-09-08,43.792,44.055,43.191,43.603,1047942,0
2015-09-09,44.055,44.13,42.747,42.862,800631,0
2015-09-10,42.805,43.644,42.706,42.92,922742,0
2015-09-11,42.764,42.961,42.311,42.673,971622,0
2015-09-14,42.936,43.134,42.476,42.574,815700,0
2015-09-15,42.484,42.533,41.809,42.426,2296892,0
2015-09-16,42.336,42.574,40.879,41.315,2512848,0
2015-09-17,41.414,42.657,40.896,42.007,1766764,0
2015-09-18,41.505,41.867,40.122,40.196,2501789,0
2015-09-21,40.706,40.896,39.431,39.587,2060762,0
2015-09-22,39.127,39.76,38.847,39.415,2250468,0
2015-09-23,39.497,40.369,39.184,39.653,2073442,0
2015-09-24,39.242,39.415,37.752,38.123,2463087,0
2015-09-25,38.509,38.723,36.436,36.617,3170804,0
2015-09-28,36.354,36.609,33.342,34.206,5484332,0
2015-09-29,34.412,34.823,33.342,33.605,2284982,0
2015-09-30,34.132,35.259,34.041,35.193,3171290,0
2015-10-01,35.185,35.728,34.469,35.21,3835931,0
2015-10-02,34.264,34.848,33.786,34.733,3639419,0
2015-10-05,35.177,37.399,35.086,35.983,4557189,0
2015-10-06,35.786,36.625,35.564,36.066,3149172,0
2015-10-07,36.164,36.559,35.457,36.403,1926229,0
2015-10-08,36.37,36.395,35.251,36.074,1674908,0
2015-10-09,36.148,36.329,35.539,35.646,1507685,0
2015-10-12,35.679,35.926,34.79,35.358,1707128,0
2015-10-13,35.185,35.983,34.535,34.609,1929024,0
2015-10-14,34.741,35.045,33.918,34.296,2051282,0
2015-10-15,32.643,33.893,30.314,33.457,8070962,0
2015-10-16,33.655,35.103,33.556,34.494,2794430,0
2015-10-19,34.395,34.494,33.893,34.338,1199066,0
2015-10-20,34.346,35.144,34.346,34.519,1240854,0
2015-10-21,34.658,34.807,32.379,33.367,3100196,0
2015-10-22,25.574,25.714,20.868,21.641,32993452,0
2015-10-23,22.217,24.521,22.085,23.624,10498497,0
2015-10-26,23.344,23.55,22.39,23.394,4897605,0
2015-10-27,22.752,23.361,22.275,22.439,4150568,0
2015-10-28,22.398,23.797,22.135,23.476,3877858,0
2015-10-29,23.402,23.986,23.18,23.682,2794187,0
2015-10-30,23.706,24.019,22.974,23.073,3452508,0
2015-11-02,23.015,23.501,22.958,23.385,3208171,0
2015-11-03,22.999,23.484,21.789,22.53,5391011,0
2015-11-04,22.521,23.945,22.431,23.92,4531902,0
2015-11-05,23.92,25.097,23.69,24.727,5969731,0
2015-11-06,24.793,26.438,24.743,26.035,4984498,0
2015-11-09,25.994,26.265,24.908,25.048,4034815,0
2015-11-10,24.899,25.253,24.447,25.064,2501181,0
2015-11-11,25.163,25.212,22.966,23.139,3665304,0
2015-11-12,22.999,23.081,21.806,21.822,4076679,0
2015-11-13,21.682,22.612,21.213,22.299,3627752,0
2015-11-16,22.316,22.785,22.126,22.513,2936132,0
2015-11-17,22.735,22.883,22.159,22.546,2469219,0
2015-11-18,22.62,23.624,22.472,23.509,3067748,0
2015-11-19,22.809,22.809,21.238,21.657,5797160,0
2015-11-20,21.773,22.604,21.699,22.414,2916323,0
2015-11-23,22.159,23.534,22.135,23.089,2438473,0
2015-11-24,22.974,24.011,22.842,23.912,2497171,0
2015-11-25,23.863,24.488,23.813,23.97,2068175,0
2015-11-27,24.077,24.554,23.846,24.258,839520,0
2015-11-30,24.274,24.422,23.665,23.813,2089078,0
2015-12-01,23.92,24.611,23.805,24.521,2438926,0
2015-12-02,24.365,24.801,23.427,23.509,2484560,0
2015-12-03,23.542,23.929,22.53,22.752,2134481,0
2015-12-04,22.661,23.097,22.439,22.9,1530775,0
2015-12-07,22.9,22.9,21.353,21.567,2233089,0
2015-12-08,21.287,21.789,20.678,21.699,3059833,0
2015-12-09,21.633,23.147,21.633,22.373,2187394,0
2015-12-10,22.11,23.517,21.97,23.377,3527491,0
2015-12-11,23.073,23.188,22.225,22.398,2613231,0
2015-12-14,22.447,22.62,20.152,20.728,4661086,0
2015-12-15,21.337,21.74,20.9,21.386,3427959,0
2015-12-16,21.608,21.715,20.662,21.057,2497900,0
2015-12-17,21.04,21.353,20.761,20.991,2108401,0
2015-12-18,20.884,21.378,20.621,20.728,3603082,0
2015-12-21,20.835,22.933,20.802,22.908,5923064,0
2015-12-22,22.875,22.933,21.913,22.168,3177364,0
2015-12-23,22.332,23.789,22.233,23.459,3742961,0
2015-12-24,23.459,23.961,23.229,23.353,1575664,0
2015-12-28,23.188,23.303,21.958,22.102,1951574,0
2015-12-29,22.275,22.834,22.028,22.702,2148363,0
2015-12-30,22.637,22.933,21.645,21.756,2768175,0
2015-12-31,21.674,22.176,21.608,21.83,3034932,0
2016-01-04,21.073,21.814,20.761,21.806,3043458,0
2016-01-05,21.97,22.46,21.46,21.468,2812029,0
2016-01-06,20.793,21.032,19.033,19.781,8703284,0
2016-01-07,19.181,19.604,18.646,18.786,5283511,0
2016-01-08,18.802,20.078,18.802,18.893,5416306,0
2016-01-11,19.839,20.81,18.646,18.852,4780889,0
2016-01-12,19.222,19.88,17.436,18.341,5212177,0
2016-01-13,18.358,18.621,16.198,16.408,7564563,0
2016-01-14,16.465,17.362,16.144,16.959,5825527,0
2016-01-15,16.251,16.687,15.634,16.498,6277465,0
2016-01-19,16.77,17.017,15.445,15.626,4837570,0
2016-01-20,15.313,16.761,14.523,16.49,6743588,0
2016-01-21,16.432,17.527,16.334,16.498,3915571,0
2016-01-22,16.745,17.124,15.745,16.21,4684480,0
2016-01-25,15.972,16.745,15.807,16.317,3451920,0
2016-01-26,16.432,17.765,16.367,17.42,4203904,0
2016-01-27,17.272,18.724,17.181,17.963,4274185,0
2016-01-28,18.802,19.543,16.424,16.91,5269766,0
2016-01-29,17.313,17.691,16.844,17.675,3418036,0
2016-02-01,17.527,17.922,17,17.732,2268051,0
2016-02-02,17.617,17.642,16.885,17.058,2624797,0
2016-02-03,17.165,17.288,15.914,16.671,3364395,0
2016-02-04,16.473,17.716,16.301,17.51,3675309,0
2016-02-05,17.354,17.683,16.564,16.745,3116344,0
2016-02-08,16.218,16.309,15.017,15.305,6604621,0
2016-02-09,15.091,15.503,14.795,15.165,4852723,0
2016-02-10,15.47,16.054,15.14,15.7,3965383,0
2016-02-11,15.132,15.716,14.745,15.058,4399839,0
2016-02-12,14.943,15.531,14.482,15.371,6047128,0
2016-02-16,11.355,12.137,10.582,11.981,33845060,0
2016-02-17,11.931,12.532,11.931,12.285,9557375,0
2016-02-18,12.178,12.442,11.734,12.335,6138878,0
2016-02-19,12.326,12.343,11.61,12.014,4810728,0
2016-02-22,12.285,12.45,12.079,12.17,6392828,0
2016-02-23,12.096,12.252,11.545,12.047,5955259,0
2016-02-24,11.857,12.507,11.619,12.458,6978341,0
2016-02-25,12.614,13.264,12.409,12.516,5081556,0
2016-02-26,12.598,13.108,12.548,12.82,4180838,0
2016-02-29,12.853,12.976,12.442,12.442,3106171,0
2016-03-01,12.491,12.828,12.269,12.697,3741330,0
2016-03-02,12.697,13.565,12.598,13.429,4835828,0
2016-03-03,13.38,14.408,13.223,14.293,5872841,0
2016-03-04,14.408,14.564,13.643,13.881,3729823,0
2016-03-07,13.709,14.071,13.511,13.816,4005415,0
2016-03-08,13.709,13.82,13.273,13.289,3424577,0
2016-03-09,13.421,13.708,13.166,13.602,2959422,0
2016-03-10,13.643,13.881,12.787,12.935,4067056,0
2016-03-11,13.141,13.561,13.001,13.561,4712738,0
2016-03-14,13.626,13.766,13.297,13.618,2941426,0
2016-03-15,13.429,13.466,12.425,12.721,3350787,0
2016-03-16,12.655,13.067,12.557,12.779,3012399,0
2016-03-17,12.804,12.82,12.442,12.68,4169833,0
2016-03-18,12.697,13.458,12.68,13.412,6769968,0
2016-03-21,13.47,13.873,13.1,13.404,3320739,0
2016-03-22,13.19,14.614,13.166,14.293,5526566,0
2016-03-23,14.268,15.424,14.265,14.622,7171014,0
2016-03-24,14.416,14.416,13.758,14.104,4017779,0
2016-03-28,14.161,14.235,13.7,14.005,4131204,0
2016-03-29,13.964,15.223,13.783,15.19,4941405,0
2016-03-30,15.289,15.618,14.976,15.108,4060990,0
2016-03-31,15.033,15.426,14.918,15.231,4217599,0
2016-04-01,15.173,15.396,14.918,15.363,3408983,0
2016-04-04,15.379,15.626,15.042,15.108,3474208,0
2016-04-05,14.902,15.194,14.811,15.083,3240444,0
2016-04-06,15.108,15.321,14.951,15.321,3480360,0
2016-04-07,15.19,15.445,15.091,15.33,2991756,0
2016-04-08,15.527,15.626,15.215,15.428,3332825,0
2016-04-11,15.527,15.527,14.844,15.025,1921424,0
2016-04-12,15.083,15.428,14.976,15.247,2543636,0
2016-04-13,15.428,16.103,15.383,16.029,6558777,0
2016-04-14,16.062,16.523,15.889,16.309,2733490,0
2016-04-15,16.268,16.367,15.424,15.996,3350878,0
2016-04-18,15.865,16.387,15.716,16.301,2354772,0
2016-04-19,16.292,16.391,15.741,15.865,3163695,0
2016-04-20,15.881,16.803,15.297,16.605,4242285,0
2016-04-21,16.646,17.313,16.622,16.712,3601786,0
2016-04-22,16.712,17.362,16.712,17.148,2704646,0
2016-04-25,16.803,16.803,15.371,15.848,5065857,0
2016-04-26,15.972,16.539,15.922,16.457,2279615,0
2016-04-27,16.523,16.951,16.49,16.836,2310150,0
2016-04-28,16.885,17.593,16.383,16.441,3585885,0
2016-04-29,16.251,16.457,15.264,15.7,4196243,0
2016-05-02,16.15,16.34,15.08,15.74,5815439,0
2016-05-03,13.52,15.15,13.13,14.87,13017361,0
2016-05-04,14.8,15.67,14.67,15.02,4631055,0
2016-05-05,15.13,15.46,15.0201,15.3,2778958,0
2016-05-06,15.2,15.6167,14.74,14.86,2570267,0
2016-05-09,14.88,15.09,14.68,14.71,1943237,0
2016-05-10,14.79,14.85,13.87,14.09,4648786,0
2016-05-11,14.08,14.47,13.95,14.08,2389955,0
2016-05-12,14.19,14.21,12.3601,12.56,6076655,0
2016-05-13,12.43,12.97,12.385,12.5,3105803,0
2016-05-16,12.58,12.8867,12.3,12.75,3675754,0
2016-05-17,12.81,14.09,12.81,13.24,4971280,0
2016-05-18,13.18,13.48,12.54,12.58,4606079,0
2016-05-19,12.37,12.74,12.25,12.55,4405285,0
2016-05-20,12.59,12.95,12.45,12.75,4709068,0
2016-05-23,12.7,12.73,12.27,12.39,3128010,0
2016-05-24,12.2,12.46,11.81,12.35,3694354,0
2016-05-25,12.37,13.24,12.22,13.12,4842489,0
2016-05-26,13,13.1,12.645,12.88,3711029,0
2016-05-27,12.85,13.5,12.85,13.08,3782252,0
2016-05-31,13.13,13.45,13.0301,13.44,2993524,0
2016-06-01,13.33,14.03,13.27,13.94,3787069,0
2016-06-02,13.9,14.1925,13.675,14.06,2503864,0
2016-06-03,14.08,14.13,13.59,13.75,2056364,0
2016-06-06,13.8,14.335,13.62,14.23,2669658,0
2016-06-07,14.25,14.7799,14.2,14.6,2471657,0
2016-06-08,14.69,15.52,14.69,15.26,4868220,0
2016-06-09,15.13,15.16,14.545,14.77,2982093,0
2016-06-10,14.5,14.55,13.94,14.05,2500186,0
2016-06-13,13.93,14.08,13.21,13.28,4685499,0
2016-06-14,13.2,13.58,12.96,13.32,3526400,0
2016-06-15,13.33,13.44,13.165,13.24,3165486,0
2016-06-16,13.08,13.17,12.74,13.11,2841937,0
2016-06-17,13.14,13.645,12.965,13.02,3532441,0
2016-06-20,13.25,13.62,13.17,13.19,3114031,0
2016-06-21,13.2,13.28,12.66,13.22,3554487,0
2016-06-22,13.25,13.56,13.07,13.38,3220483,0
2016-06-23,13.6,13.9,13.5001,13.89,3124046,0
2016-06-24,13.23,13.5,12.74,13.02,13196320,0
2016-06-27,12.93,12.93,11.87,12.08,6983598,0
2016-06-28,12.26,12.675,12,12.24,4211110,0
2016-06-29,12.45,12.81,12.29,12.46,3122916,0
2016-06-30,12.51,12.6199,11.7,12.05,7356554,0
2016-07-01,12.08,12.37,11.86,12.03,3906164,0
2016-07-05,11.97,11.97,11.43,11.69,5760781,0
2016-07-06,11.52,12.0599,11.43,11.95,5453508,0
2016-07-07,12.08,12.53,12.01,12.23,3291396,0
2016-07-08,12.51,13.03,12.43,12.89,4302092,0
2016-07-11,12.99,13.18,12.75,13.04,3150012,0
2016-07-12,13.22,13.23,12.72,12.87,3954857,0
2016-07-13,13.03,13.18,12.69,12.8,3553588,0
2016-07-14,13,13.06,12.58,12.81,3251660,0
2016-07-15,12.92,13.07,12.74,12.9,2468485,0
2016-07-18,12.95,13.35,12.85,13.3,2629075,0
2016-07-19,13.14,13.305,12.68,12.85,2935684,0
2016-07-20,12.85,13,12.73,12.86,4078537,0
2016-07-21,12.86,13.59,12.81,13.24,3671729,0
2016-07-22,13.39,13.46,12.7062,12.98,2807437,0
2016-07-25,12.96,13.09,12.65,12.81,2011651,0
2016-07-26,12.78,13.255,12.68,13,3301944,0
2016-07-27,12.74,13,12.46,12.79,2766650,0
2016-07-28,12.59,13.369,12.41,13.11,4570929,0
2016-07-29,12.92,13.06,12.3654,12.77,5609247,0
2016-08-01,12.9,12.92,12.38,12.58,4131630,0
2016-08-02,12.47,12.75,11.82,12.2,7826171,0
2016-08-03,10.92,12.71,10.53,12.39,15240387,0
2016-08-04,12.28,12.7,12.24,12.5,5095970,0
2016-08-05,12.53,12.74,12.4,12.52,5083200,0
2016-08-08,12.6,12.71,11.9,11.94,4154715,0
2016-08-09,11.75,11.91,11.42,11.53,5560491,0
2016-08-10,11.55,11.81,11.25,11.44,5296410,0
2016-08-11,11.48,11.49,10.8,10.84,5129331,0
2016-08-12,11.06,11.17,10.84,10.95,4716198,0
2016-08-15,11.04,11.12,10.85,11.03,6799272,0
2016-08-16,11.03,11.08,10.77,10.78,3096935,0
2016-08-17,10.77,10.78,10.02,10.15,7549406,0
2016-08-18,10.14,10.3,10.01,10.03,3631194,0
2016-08-19,10.02,10.235,9.665,10.21,4236948,0
2016-08-22,10.19,10.28,10.07,10.26,1984318,0
2016-08-23,10.33,10.62,10.28,10.56,2740397,0
2016-08-24,10.56,10.8,10.21,10.28,3343831,0
2016-08-25,10.18,10.36,10.06,10.2,3239190,0
2016-08-26,10.22,10.36,9.995,10.07,3139515,0
2016-08-29,10.07,10.62,10.03,10.55,3664842,0
2016-08-30,10.53,10.77,10.41,10.72,4126852,0
2016-08-31,10.72,10.72,10.175,10.68,4238179,0
2016-09-01,10.7,10.735,10.07,10.15,3469048,0
2016-09-02,10.24,10.84,10.09,10.79,4931821,0
2016-09-06,10.9,10.97,10.48,10.9,4348464,0
2016-09-07,10.89,11.45,10.8849,11.36,6270930,0
2016-09-08,11.27,11.7,11.01,11.48,6494669,0
2016-09-09,11.35,11.53,11,11.06,3976929,0
2016-09-12,10.96,11.355,10.725,11.24,3118658,0
2016-09-13,11.09,11.12,10.5249,10.78,3801241,0
2016-09-14,11.16,11.2,10.47,10.72,4574591,0
2016-09-15,10.7,10.83,10.42,10.62,3774386,0
2016-09-16,10.56,13.27,10.52,12.29,12437657,0
2016-09-19,11.91,12.19,11.03,11.09,17083009,0
2016-09-20,11.07,11.2,10.3,10.76,7673238,0
2016-09-21,10.8,10.83,10,10.17,5122793,0
2016-09-22,10.25,10.33,10.04,10.2,4027225,0
2016-09-23,10.2,10.72,10.17,10.35,3223914,0
2016-09-26,10.27,10.41,9.81,10.31,5491737,0
2016-09-27,10.3,10.66,10.252,10.44,2909722,0
2016-09-28,10.51,11.27,10.32,11.16,7326878,0
2016-09-29,11.05,11.5401,11,11.14,5566545,0
2016-09-30,11.25,11.62,10.67,11.54,3278755,0
2016-10-03,11.61,11.74,11.07,11.31,2409231,0
2016-10-04,11.33,11.6034,11,11.16,3752594,0
2016-10-05,11.24,11.68,11.06,11.47,20918351,0
2016-10-06,11.49,11.5,10.81,10.94,4627380,0
2016-10-07,10.98,11.19,10.615,10.64,3771481,0
2016-10-10,10.66,10.91,10.65,10.71,2930236,0
2016-10-11,10.71,10.73,10.13,10.25,3231709,0
2016-10-12,10.22,10.74,10.16,10.46,2981697,0
2016-10-13,10.37,10.7,10.28,10.53,3287311,0
2016-10-14,10.53,10.67,10,10.02,3682433,0
2016-10-17,10.08,10.28,9.94,10.08,2438284,0
2016-10-18,10.26,10.67,10.15,10.53,2522423,0
2016-10-19,10.55,10.64,10.1754,10.49,2086139,0
2016-10-20,10.5,10.65,10.305,10.47,1668524,0
2016-10-21,10.4,10.5,10.11,10.37,1996038,0
2016-10-24,10.45,10.4988,10.27,10.4,1644807,0
2016-10-25,10.38,10.6,10.22,10.24,2096366,0
2016-10-26,10.15,10.29,9.98,10.03,2785762,0
2016-10-27,6.5,6.53,4.8801,5.05,59259637,0
2016-10-28,5.27,5.54,4.94,5.23,27269570,0
2016-10-31,5.35,5.44,5.2,5.28,6763818,0
2016-11-01,5.29,5.3397,4.75,4.97,7755679,0
2016-11-02,5.12,5.46,5.1,5.32,7221091,0
2016-11-03,5.33,5.61,5.1,5.14,7574269,0
2016-11-04,5.12,5.66,5.04,5.54,7382285,0
2016-11-07,5.775,6.12,5.75,6.04,7687894,0
2016-11-08,6,6.18,5.725,5.94,4908846,0
2016-11-09,4.52,4.92,4.15,4.66,33845450,0
2016-11-10,4.84,4.99,4.75,4.95,8417458,0
2016-11-11,4.73,4.94,4.73,4.87,5963118,0
2016-11-14,4.96,5.39,4.92,5.33,7452080,0
2016-11-15,5.36,5.5,5.17,5.43,5825031,0
2016-11-16,5.4,5.59,5.33,5.5,3661439,0
2016-11-17,5.6,5.83,5.47,5.49,4244679,0
2016-11-18,5.6,5.85,5.54,5.78,4427092,0
2016-11-21,5.77,5.94,5.67,5.81,4539417,0
2016-11-22,5.85,5.863,5.69,5.73,4332199,0
2016-11-23,5.67,5.88,5.51,5.86,2646419,0
2016-11-25,5.89,5.99,5.77,5.85,1056379,0
2016-11-28,5.84,5.87,5.38,5.43,3921068,0
2016-11-29,5.43,5.58,5.35,5.42,2617162,0
2016-11-30,5.44,5.51,5.35,5.44,2777305,0
2016-12-01,5.42,5.62,5.38,5.44,2737000,0
2016-12-02,5.47,5.61,5.33,5.47,2330321,0
2016-12-05,5.51,5.68,5.395,5.51,3024011,0
2016-12-06,5.55,5.8,5.43,5.73,2815339,0
2016-12-07,5.73,5.87,5.58,5.72,3641575,0
2016-12-08,5.75,5.81,5.54,5.72,3529665,0
2016-12-09,5.72,5.8,5.58,5.73,3099000,0
2016-12-12,5.72,5.8,5.491,5.5,3193458,0
2016-12-13,5.56,5.6,5.36,5.41,2977986,0
2016-12-14,5.4,5.46,5.29,5.32,3422135,0
2016-12-15,5.32,5.44,5.24,5.43,2666737,0
2016-12-16,5.44,5.73,5.31,5.65,8540629,0
2016-12-19,5.65,5.73,5.52,5.55,3207581,0
2016-12-20,5.56,5.7,5.5,5.51,1993527,0
2016-12-21,5.51,5.62,5.41,5.46,1817640,0
2016-12-22,5.48,5.59,5.36,5.47,1818997,0
2016-12-23,5.47,5.8,5.39,5.77,3311427,0
2016-12-27,5.78,5.89,5.68,5.71,1891397,0
2016-12-28,5.72,5.8,5.62,5.73,2389624,0
2016-12-29,5.73,5.89,5.69,5.74,1800093,0
2016-12-30,5.74,5.75,5.56,5.59,4055681,0
2017-01-03,5.69,5.81,5.41,5.81,3572216,0
2017-01-04,5.9,6.3,5.82,6.23,5440936,0
2017-01-05,6.24,6.355,5.895,6.27,4684803,0
2017-01-06,6.3,6.33,6.11,6.15,2614766,0
2017-01-09,6.17,6.44,6.07,6.3,3236553,0
2017-01-10,6.34,6.43,6.25,6.35,2103173,0
2017-01-11,6.42,6.83,6.3,6.81,4046727,0
2017-01-12,6.77,6.83,6.44,6.58,3541274,0
2017-01-13,6.57,7.12,6.5608,6.93,3535969,0
2017-01-17,6.95,7.39,6.79,7.11,6865566,0
2017-01-18,7.15,7.19,6.68,6.82,3140075,0
2017-01-19,6.83,6.83,6.395,6.44,3258198,0
2017-01-20,6.46,6.71,6.44,6.57,2394593,0
2017-01-23,6.51,6.52,6.17,6.43,3929043,0
2017-01-24,6.44,6.58,6.33,6.51,1331077,0
2017-01-25,6.61,6.895,6.58,6.75,3005545,0
2017-01-26,6.75,6.88,6.68,6.72,2583451,0
2017-01-27,6.72,6.8,6.5,6.58,2177616,0
2017-01-30,6.53,6.54,6.1938,6.2,3928087,0
2017-01-31,6.32,6.475,6.23,6.4,2830689,0
2017-02-01,6.43,6.6,6.32,6.55,3111109,0
2017-02-02,6.6,6.63,6.43,6.43,1804217,0
2017-02-03,6.46,6.68,6.46,6.61,3567653,0
2017-02-06,6.67,6.86,6.505,6.53,2316106,0
2017-02-07,6.59,6.59,6.16,6.23,3472397,0
2017-02-08,6.2,6.51,6.09,6.43,2906647,0
2017-02-09,6.42,6.725,6.4,6.7,2049716,0
2017-02-10,6.77,6.83,6.54,6.56,2081516,0
2017-02-13,6.6,6.64,6.39,6.48,2572576,0
2017-02-14,6.47,6.66,6.42,6.62,2104085,0
2017-02-15,6.62,7.17,6.61,7.11,4626459,0
2017-02-16,7.16,7.35,6.91,7.12,4907765,0
2017-02-17,7.22,7.27,6.785,6.9,3392221,0
2017-02-21,8.55,9.69,8.5478,9.23,23940461,0
2017-02-22,9.39,9.72,9.08,9.12,8333118,0
2017-02-23,9.18,9.335,8.76,8.9,8340602,0
2017-02-24,8.76,9.36,8.75,9.22,3495391,0
2017-02-27,9.36,9.73,9.23,9.69,4778930,0
2017-02-28,9.55,9.76,9.44,9.75,5156455,0
2017-03-01,9.28,9.72,9.12,9.19,6006674,0
2017-03-02,9.21,9.39,9.1,9.14,3260340,0
2017-03-03,9.25,9.79,9.23,9.72,5725362,0
2017-03-06,9.71,9.88,9.45,9.86,3553452,0
2017-03-07,9.68,9.83,8.93,8.94,5854068,0
2017-03-08,9.05,9.47,9.05,9.34,4337066,0
2017-03-09,9.32,9.67,9.23,9.58,3580498,0
2017-03-10,9.57,9.69,9.27,9.42,3853048,0
2017-03-13,9.4,9.58,9.3,9.39,2917355,0
2017-03-14,9.29,9.375,9.03,9.18,3059254,0
2017-03-15,9.2,9.59,9.05,9.58,2982265,0
2017-03-16,9.62,9.73,9.28,9.42,1863796,0
2017-03-17,9.38,9.4,9.17,9.34,5319385,0
2017-03-20,9.32,9.32,8.75,8.91,3887494,0
2017-03-21,8.91,8.97,8.12,8.22,5178641,0
2017-03-22,8.18,8.41,8.02,8.4,2469185,0
2017-03-23,8.35,8.79,8.3,8.7,4279697,0
2017-03-24,8.78,9.65,8.78,9.54,6788471,0
2017-03-27,9.75,10.11,9.5,9.64,7283087,0
2017-03-28,9.58,9.58,8.81,9.25,6731463,0
2017-03-29,9.08,9.15,8.8,8.81,6415845,0
2017-03-30,8.82,8.96,8.57,8.92,5283139,0
2017-03-31,8.92,8.95,8.77,8.87,2450915,0
2017-04-03,8.87,8.9899,8.6,8.67,2540532,0
2017-04-04,8.57,8.665,8.09,8.64,5175428,0
2017-04-05,8.64,9.1,8.64,9.01,5016043,0
2017-04-06,9.04,9.1199,8.81,8.94,2774943,0
2017-04-07,8.91,8.93,8.74,8.86,1741412,0
2017-04-10,8.87,9.28,8.808,9.14,2113624,0
2017-04-11,9.08,9.19,8.97,9,1886309,0
2017-04-12,9,9.06,8.725,8.88,1285517,0
2017-04-13,8.88,9.14,8.78,9.1,1816623,0
2017-04-17,8.92,8.92,8.3007,8.57,3587859,0
2017-04-18,8.53,8.55,8.35,8.47,2038125,0
2017-04-19,8.49,8.81,8.48,8.51,2115590,0
2017-04-20,8.52,8.57,8.07,8.35,4420825,0
2017-04-21,8.32,8.4,8.17,8.24,2622255,0
2017-04-24,8.34,8.52,8.2,8.45,4489948,0
2017-04-25,8.45,8.64,8.34,8.6,2278529,0
2017-04-26,8.64,8.94,8.275,8.49,4549020,0
2017-04-27,8.52,8.615,8.18,8.43,2459166,0
2017-04-28,8.41,8.63,8.32,8.61,3010350,0
2017-05-01,8.62,8.85,8.35,8.62,4011167,0
2017-05-02,9.05,10.51,9.05,10.32,14792503,0
2017-05-03,10.37,10.45,9.58,9.61,5704397,0
2017-05-04,9.36,9.78,9.14,9.61,4892302,0
2017-05-05,9.58,9.84,9.5,9.62,2399476,0
2017-05-08,9.62,9.7,9.43,9.64,2002153,0
2017-05-09,9.72,10,9.65,9.8,2913535,0
2017-05-10,9.84,10.34,9.79,10.2,3063262,0
2017-05-11,10.19,10.44,10.01,10.15,3074827,0
2017-05-12,10.17,10.23,9.96,10.16,1362600,0
2017-05-15,10.17,10.21,9.95,10.19,2458473,0
2017-05-16,10.25,10.25,9.775,9.81,2507645,0
2017-05-17,9.68,9.94,9.61,9.62,2320324,0
2017-05-18,9.57,9.655,9.295,9.37,2779568,0
2017-05-19,9.41,10.05,9.4,9.84,2670142,0
2017-05-22,9.83,9.96,9.63,9.67,2164967,0
2017-05-23,9.7,9.76,9.53,9.61,1566719,0
2017-05-24,9.57,9.63,9.39,9.56,2128388,0
2017-05-25,9.61,9.7,9.44,9.5,1165378,0
2017-05-26,9.52,9.53,9.265,9.36,1701539,0
2017-05-30,9.34,9.48,9.15,9.16,1632293,0
2017-05-31,9.18,9.21,8.51,8.85,3916553,0
2017-06-01,8.89,9.24,8.83,9.17,2851515,0
2017-06-02,9.17,9.31,8.725,8.78,2432609,0
2017-06-05,8.8,8.8,8.39,8.47,2529461,0
2017-06-06,8.47,8.65,8.21,8.49,2541942,0
2017-06-07,8.36,8.6,8.26,8.47,1757462,0
2017-06-08,8.45,8.71,8.33,8.53,1480348,0
2017-06-09,8.51,8.84,8.3,8.44,3090722,0
2017-06-12,8.48,8.85,8.48,8.61,1793343,0
2017-06-13,8.68,8.88,8.64,8.77,1436901,0
2017-06-14,8.84,9.2,8.84,9.18,2533088,0
2017-06-15,9.11,9.2,8.8699,8.91,2278531,0
2017-06-16,8.9,9,8.72,8.98,2536758,0
2017-06-19,9.04,9.13,8.7664,9.13,1584690,0
2017-06-20,9.04,9.06,8.8,8.81,1095966,0
2017-06-21,8.93,9.12,8.75,8.82,1967902,0
2017-06-22,8.84,9.7307,8.82,9.27,5974548,0
2017-06-23,9.35,9.4173,9.15,9.33,3061796,0
2017-06-26,9.37,9.63,9.27,9.35,2330522,0
2017-06-27,9.27,9.87,9.27,9.58,2702254,0
2017-06-28,9.62,9.91,9.475,9.83,2462168,0
2017-06-29,9.87,10.18,9.859,10.05,3460399,0
2017-06-30,10.08,10.158,9.76,9.96,3521832,0
2017-07-03,9.99,10.09,9.82,9.94,1261227,0
2017-07-05,9.97,10.0499,9.8,9.88,1876978,0
2017-07-06,9.84,9.865,9.275,9.32,2316958,0
2017-07-07,9.34,9.47,9.09,9.44,2263736,0
2017-07-10,9.41,9.65,9.29,9.59,1882784,0
2017-07-11,9.59,9.7059,9.37,9.56,1783569,0
2017-07-12,9.65,9.825,9.54,9.79,1409015,0
2017-07-13,9.79,9.79,9.21,9.3,3366868,0
2017-07-14,9.3,9.36,9.19,9.26,1612726,0
2017-07-17,9.28,9.42,9.2,9.31,1782059,0
2017-07-18,9.52,9.58,9.2,9.22,2903199,0
2017-07-19,9.25,9.31,9.02,9.24,2155856,0
2017-07-20,9.21,9.37,9.15,9.26,3432504,0
2017-07-21,9.31,9.39,9.14,9.27,2594973,0
2017-07-24,9.29,9.89,9.22,9.68,3592655,0
2017-07-25,9.5,9.539,8.63,8.71,6532560,0
2017-07-26,8.71,8.75,8.4,8.46,3163204,0
2017-07-27,7.2,7.555,6.98,7.23,10483925,0
2017-07-28,7.28,7.56,7.22,7.39,6194623,0
2017-07-31,7.35,7.36,6.99,7.15,5840009,0
2017-08-01,7.2,7.2,6.82,6.88,4342025,0
2017-08-02,6.87,6.87,6.36,6.59,5502497,0
2017-08-03,6.4,6.6,6.4,6.5,4071826,0
2017-08-04,6.5,6.62,6.455,6.52,3012111,0
2017-08-07,6.54,6.62,6.39,6.53,2895797,0
2017-08-08,6.49,6.6,6.28,6.34,3379584,0
2017-08-09,6.28,6.3,6.03,6.16,3580645,0
2017-08-10,6.09,6.2,6.04,6.07,2505099,0
2017-08-11,6.11,8.07,6.1,7.45,29127264,0
2017-08-14,7.29,7.4,6.729,7.35,13562604,0
2017-08-15,7.35,7.405,6.765,6.88,8482877,0
2017-08-16,6.87,7.17,6.845,6.94,4079657,0
2017-08-17,6.9,7.11,6.79,6.84,2706155,0
2017-08-18,6.75,7.12,6.73,7.03,3125645,0
2017-08-21,7.07,7.93,6.99,7.64,5922424,0
2017-08-22,7.63,7.63,7.22,7.29,4214411,0
2017-08-23,7.24,7.41,7.08,7.4,1811164,0
2017-08-24,7.31,7.68,7.29,7.53,2132416,0
2017-08-25,7.55,7.67,7.47,7.58,1693538,0
2017-08-28,7.62,7.84,7.575,7.8,1756541,0
2017-08-29,7.69,7.69,7.34,7.47,2610691,0
2017-08-30,7.49,7.495,7.16,7.33,2180479,0
2017-08-31,7.29,7.81,7.27,7.64,2804392,0
2017-09-01,7.64,7.89,7.545,7.87,2129701,0
2017-09-05,7.87,7.92,7.63,7.68,1892892,0
2017-09-06,7.66,7.675,7.07,7.3,3899726,0
2017-09-07,7.29,7.32,7.03,7.08,4699084,0
2017-09-08,7.06,7.26,7.04,7.13,1970879,0
2017-09-11,7.22,7.5,7.2,7.4,1972169,0
2017-09-12,7.44,7.68,7.43,7.59,1680756,0
2017-09-13,7.63,7.69,7.32,7.33,1939585,0
2017-09-14,7.47,7.68,7.27,7.54,2072600,0
2017-09-15,7.57,7.8,7.47,7.61,3640367,0
2017-09-18,7.61,7.67,7.11,7.26,3230133,0
2017-09-19,7.26,7.31,7,7.09,2117899,0
2017-09-20,7.1,7.255,7.04,7.24,1755839,0
2017-09-21,7.23,7.39,7.16,7.28,1611479,0
2017-09-22,7.26,7.445,7.15,7.36,3402776,0
2017-09-25,7.33,7.51,7.19,7.27,1776045,0
2017-09-26,7.4,7.55,7.27,7.34,2027984,0
2017-09-27,7.35,7.57,7.34,7.48,2169531,0
2017-09-28,7.47,7.575,7.35,7.54,1724452,0
2017-09-29,7.55,7.76,7.55,7.68,1636060,0
2017-10-02,7.71,7.89,7.6,7.83,1983771,0
2017-10-03,7.8,7.86,7.42,7.73,3297179,0
2017-10-04,7.72,7.79,7.36,7.38,2536056,0
2017-10-05,7.39,7.62,7.29,7.3,2762895,0
2017-10-06,7.25,7.48,7.02,7.1,3197682,0
2017-10-09,7,7.009,6.595,6.62,4279687,0
2017-10-10,6.63,6.74,6.28,6.36,3728340,0
2017-10-11,6.36,6.41,6.18,6.2,3235428,0
2017-10-12,6.25,6.28,5.94,6.01,4681627,0
2017-10-13,5.39,5.84,5.32,5.77,6573197,0
2017-10-16,5.77,5.98,5.77,5.9,2153596,0
2017-10-17,5.94,6.48,5.81,6.43,6782868,0
2017-10-18,6.42,6.5,5.95,5.98,5338898,0
2017-10-19,5.89,6.21,5.89,6.2,2692345,0
2017-10-20,6.33,6.64,6.22,6.44,3610967,0
2017-10-23,6.45,6.55,6.39,6.44,1501272,0
2017-10-24,6.445,6.54,6.205,6.33,1850614,0
2017-10-25,6.31,6.39,6.01,6.17,2810833,0
2017-10-26,6.06,6.2034,5.8,5.82,3206294,0
2017-10-27,5.81,6.17,5.785,5.85,3526886,0
2017-10-30,5.85,5.89,5.71,5.85,3489665,0
2017-10-31,5.81,6.02,5.8,5.9,2584508,0
2017-11-01,5.8,5.83,5.255,5.44,8599053,0
2017-11-02,4.83,4.96,4.45,4.54,14165275,0
2017-11-03,4.46,4.64,4.32,4.4,6227367,0
2017-11-06,4.37,4.51,4.29,4.33,5253528,0
2017-11-07,4.37,4.6,4.33,4.46,3815244,0
2017-11-08,4.47,4.57,4.4,4.49,3300104,0
2017-11-09,4.43,4.59,4.42,4.5,2016628,0
2017-11-10,4.47,4.58,4.35,4.38,4179215,0
