Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.206,24.652,24.206,24.652,276337,0
2005-02-28,24.605,24.612,24.285,24.49,360653,0
2005-03-01,24.556,24.731,24.39,24.626,272836,0
2005-03-02,24.483,24.483,24.213,24.232,281101,0
2005-03-03,24.26,24.397,24.097,24.348,253789,0
2005-03-04,24.419,24.638,24.206,24.619,488949,0
2005-03-07,24.619,24.819,24.374,24.705,294686,0
2005-03-08,24.711,24.711,24.461,24.56,156724,0
2005-03-09,24.461,24.469,23.669,23.677,456031,0
2005-03-10,23.686,24.062,23.669,24.038,463597,0
2005-03-11,23.96,24.024,23.74,23.74,291321,0
2005-03-14,23.698,24.348,23.698,24.325,318916,0
2005-03-15,24.276,24.633,24.14,24.14,270036,0
2005-03-16,24.14,24.325,23.912,23.927,332501,0
2005-03-17,24.031,24.219,23.935,24.024,275918,0
2005-03-18,24.147,24.147,23.614,23.614,243282,0
2005-03-21,23.614,23.677,23.298,23.397,274514,0
2005-03-22,23.397,23.652,22.921,22.94,476343,0
2005-03-23,22.89,23.03,22.24,22.797,383483,0
2005-03-24,22.805,23.261,22.776,22.983,268633,0
2005-03-28,22.89,23.089,22.741,22.85,227178,0
2005-03-29,22.868,23.047,22.632,22.632,272556,0
2005-03-30,22.704,23.084,22.704,23.084,380543,0
2005-03-31,23.102,23.261,22.85,22.85,299308,0
2005-04-01,22.952,23.298,22.79,22.946,273813,0
2005-04-04,22.952,22.983,22.626,22.797,220314,0
2005-04-05,22.85,22.992,22.783,22.934,160086,0
2005-04-06,22.992,23.15,22.929,23.15,161349,0
2005-04-07,23.205,23.317,23.071,23.253,190200,0
2005-04-08,23.312,23.332,23.023,23.03,236838,0
2005-04-11,23.063,23.117,22.96,23.071,146642,0
2005-04-12,23.071,23.404,22.921,23.376,261352,0
2005-04-13,23.214,23.433,23.214,23.277,347907,0
2005-04-14,23.349,23.349,23.089,23.161,311352,0
2005-04-15,23.189,23.277,23.078,23.189,189922,0
2005-04-18,23.234,23.411,23.102,23.312,224654,0
2005-04-19,23.454,23.512,23.29,23.496,191461,0
2005-04-20,23.496,23.632,23.349,23.496,318916,0
2005-04-21,23.558,23.686,23.463,23.598,226757,0
2005-04-22,23.704,23.755,23.558,23.691,406451,0
2005-04-25,23.867,24.084,23.74,24.084,240061,0
2005-04-26,24.062,24.219,23.946,24.181,332222,0
2005-04-27,23.748,23.912,23.558,23.848,497629,0
2005-04-28,23.848,23.863,23.661,23.691,196361,0
2005-04-29,23.716,23.92,23.614,23.92,236984,0
2005-05-02,23.882,24.006,23.686,23.903,217512,0
2005-05-03,23.991,24.024,23.77,23.882,149022,0
2005-05-04,23.848,24.084,23.755,24.024,210227,0
2005-05-05,23.92,24.253,23.882,24.253,198186,0
2005-05-06,24.224,24.269,23.856,23.896,262192,0
2005-05-09,24.038,24.276,23.96,24.206,407436,0
2005-05-10,24.206,24.325,24.062,24.134,379559,0
2005-05-11,24.097,24.269,23.953,23.991,315693,0
2005-05-12,24.097,24.169,23.716,23.716,425924,0
2005-05-13,23.811,23.92,23.526,23.526,270317,0
2005-05-16,23.632,24.097,23.632,24.024,520043,0
2005-05-17,24.134,24.605,24.118,24.49,379001,0
2005-05-18,24.668,24.789,24.461,24.638,424660,0
2005-05-19,24.739,24.868,24.638,24.652,409672,0
2005-05-20,24.739,24.967,24.647,24.967,253927,0
2005-05-23,24.989,25.19,24.882,25.039,348890,0
2005-05-24,25.13,25.268,24.81,25.046,408132,0
2005-05-25,25.13,25.13,24.739,24.739,294543,0
2005-05-26,24.848,25.103,24.711,24.711,250006,0
2005-05-27,24.717,24.989,24.717,24.989,151263,0
2005-05-31,24.862,25.59,24.862,25.59,303088,0
2005-06-01,25.662,26.044,25.582,25.917,420737,0
2005-06-02,26.037,26.182,25.926,25.94,310232,0
2005-06-03,25.88,26.175,25.862,25.862,199025,0
2005-06-06,25.94,26.202,25.91,26.195,221014,0
2005-06-07,26.202,26.467,26.162,26.326,235300,0
2005-06-08,26.446,26.547,26.195,26.296,201410,0
2005-06-09,26.296,26.296,25.989,26.21,222973,0
2005-06-10,26.254,26.274,26.083,26.231,110788,0
2005-06-13,26.231,26.374,26.169,26.366,222556,0
2005-06-14,26.366,26.572,26.288,26.567,208547,0
2005-06-15,26.597,26.597,26.417,26.597,167651,0
2005-06-16,26.588,26.588,26.274,26.547,316814,0
2005-06-17,26.581,26.918,26.518,26.775,408557,0
2005-06-20,26.775,26.947,26.69,26.918,305608,0
2005-06-21,26.947,26.947,26.597,26.612,194821,0
2005-06-22,26.637,26.775,26.46,26.561,265413,0
2005-06-23,26.561,26.668,26.467,26.533,143841,0
2005-06-24,26.533,26.69,26.266,26.274,245243,0
2005-06-27,26.274,26.561,26.274,26.467,176055,0
2005-06-28,26.397,26.868,26.381,26.861,217934,0
2005-06-29,26.861,27.124,26.838,27.06,155046,0
2005-06-30,27.051,27.051,26.597,26.91,154069,0
2005-07-01,26.918,27.187,26.761,27.187,187120,0
2005-07-05,27.187,27.626,27.103,27.619,183477,0
2005-07-06,27.56,27.587,27.232,27.238,184599,0
2005-07-07,27.131,27.503,26.997,27.495,305473,0
2005-07-08,27.409,27.791,27.317,27.729,236420,0
2005-07-11,27.729,27.978,27.665,27.973,282078,0
2005-07-12,27.875,27.987,27.711,27.893,227877,0
2005-07-13,27.893,27.901,27.705,27.861,257570,0
2005-07-14,27.888,27.947,27.116,27.172,317378,0
2005-07-15,27.139,27.362,26.955,27.317,218776,0
2005-07-18,27.274,27.453,27.147,27.317,176194,0
2005-07-19,27.322,27.744,27.303,27.69,202947,0
2005-07-20,27.69,27.729,27.438,27.626,301828,0
2005-07-21,27.656,27.711,26.817,26.958,440486,0
2005-07-22,26.887,27.303,26.887,27.296,202247,0
2005-07-25,27.381,27.461,27.251,27.362,219336,0
2005-07-26,27.467,27.619,27.374,27.619,317378,0
2005-07-27,27.317,27.395,27.075,27.309,240061,0
2005-07-28,27.381,27.567,27.283,27.539,343006,0
2005-07-29,27.626,27.916,27.567,27.916,314293,0
2005-08-01,27.908,27.916,27.61,27.736,517521,0
2005-08-02,27.736,27.973,27.665,27.966,241461,0
2005-08-03,27.953,27.953,27.56,27.869,170171,0
2005-08-04,27.76,27.823,27.043,27.051,352391,0
2005-08-05,26.817,26.861,25.489,26.346,695813,0
2005-08-08,26.24,26.24,24.989,25.201,657300,0
2005-08-09,25.19,25.868,25.084,25.405,541190,0
2005-08-10,25.56,25.862,25.397,25.453,314293,0
2005-08-11,25.496,25.696,25.431,25.575,325921,0
2005-08-12,25.582,25.668,25.366,25.582,312754,0
2005-08-15,25.582,26.019,25.453,25.845,349170,0
2005-08-16,25.803,26.091,25.79,25.989,174234,0
2005-08-17,25.997,26.061,25.725,25.926,366817,0
2005-08-18,25.926,25.926,25.696,25.702,287121,0
2005-08-19,25.81,25.845,25.566,25.566,167093,0
2005-08-22,25.675,25.845,25.618,25.83,248326,0
2005-08-23,25.952,26.195,25.732,25.732,399309,0
2005-08-24,25.774,26.061,25.739,25.973,356172,0
2005-08-25,25.981,26.187,25.862,26.044,231659,0
2005-08-26,26.052,26.052,25.81,25.83,328019,0
2005-08-29,25.839,25.926,25.56,25.81,219895,0
2005-08-30,25.818,25.989,25.711,25.845,188381,0
2005-08-31,25.81,26.509,25.81,26.5,317235,0
2005-09-01,26.46,26.965,26.326,26.467,287964,0
2005-09-02,26.476,26.526,26.225,26.431,445390,0
2005-09-06,26.454,27.043,26.417,26.958,495813,0
2005-09-07,26.965,26.965,26.632,26.853,319754,0
2005-09-08,26.861,27.026,26.81,26.955,260791,0
2005-09-09,26.997,27.026,26.618,26.703,337824,0
2005-09-12,26.703,26.817,26.495,26.652,225356,0
2005-09-13,26.632,26.739,26.5,26.618,233619,0
2005-09-14,26.683,26.788,26.588,26.637,178438,0
2005-09-15,26.703,26.783,26.509,26.625,265133,0
2005-09-16,26.69,26.71,26.484,26.581,145942,0
2005-09-19,26.581,26.683,26.446,26.46,128435,0
2005-09-20,26.438,26.66,26.24,26.254,212192,0
2005-09-21,26.254,26.254,25.839,25.88,292584,0
2005-09-22,25.889,26.146,25.339,26.123,366957,0
2005-09-23,26.116,26.202,25.862,26.019,168772,0
2005-09-26,25.973,26.352,25.973,26.266,202106,0
2005-09-27,26.274,26.274,25.926,26.202,192163,0
2005-09-28,26.21,26.311,25.853,26.019,170171,0
2005-09-29,25.989,26.381,25.839,26.346,392865,0
2005-09-30,26.338,26.561,26.26,26.484,384184,0
2005-10-03,26.484,26.674,26.266,26.632,344825,0
2005-10-04,26.632,26.683,26.24,26.326,328717,0
2005-10-05,26.26,26.359,26.097,26.24,410095,0
2005-10-06,26.231,26.288,25.603,25.853,491748,0
2005-10-07,25.88,25.896,25.468,25.702,251546,0
2005-10-10,26.381,26.381,25.147,25.156,425499,0
2005-10-11,25.156,25.254,24.684,24.848,408975,0
2005-10-12,24.855,24.896,24.189,24.36,529707,0
2005-10-13,24.374,24.56,24.197,24.511,263030,0
2005-10-14,24.633,25.382,24.633,25.327,383483,0
2005-10-17,25.333,25.405,25.059,25.319,257710,0
2005-10-18,25.327,25.438,25.005,25.013,246785,0
2005-10-19,24.989,25.382,24.761,25.346,381523,0
2005-10-20,25.118,25.547,24.825,24.942,366259,0
2005-10-21,24.982,25.426,24.96,25.366,280259,0
2005-10-24,25.411,26.217,25.411,26.21,330816,0
2005-10-25,26.21,26.28,25.717,25.725,383201,0
2005-10-26,25.702,25.702,25.209,25.405,351130,0
2005-10-27,24.989,24.989,24.495,24.581,328296,0
2005-10-28,24.652,25.295,24.652,25.289,345388,0
2005-10-31,25.28,25.51,24.874,25.161,371858,0
2005-11-01,25.059,25.059,24.397,24.652,409115,0
2005-11-02,24.659,24.974,24.285,24.96,357715,0
2005-11-03,25.039,25.453,24.81,24.974,266393,0
2005-11-04,24.982,24.982,24.432,24.777,235863,0
2005-11-07,24.761,25.19,24.755,25.059,253230,0
2005-11-08,25.068,25.118,24.81,24.996,221434,0
2005-11-09,25.118,25.453,25.025,25.24,220034,0
2005-11-10,25.295,25.711,25.076,25.662,226617,0
2005-11-11,25.803,25.952,25.702,25.896,221293,0
2005-11-14,25.889,25.889,25.366,25.382,225498,0
2005-11-15,25.346,25.438,25.076,25.103,320597,0
2005-11-16,25.275,25.289,24.942,24.989,180394,0
2005-11-17,24.24,24.739,24.213,24.633,1276085,0
2005-11-18,24.777,24.777,24.432,24.581,615565,0
2005-11-21,24.633,24.761,24.397,24.652,666544,0
2005-11-22,24.633,24.903,24.419,24.777,666267,0
2005-11-23,24.725,24.81,24.626,24.747,307993,0
2005-11-25,24.675,24.81,24.633,24.81,127874,0
2005-11-28,24.882,24.882,24.39,24.39,343569,0
2005-11-29,24.495,24.647,24.44,24.574,411775,0
2005-11-30,24.581,24.717,24.44,24.56,585870,0
2005-12-01,24.56,24.739,24.54,24.705,410373,0
2005-12-02,24.705,24.705,24.419,24.461,344969,0
2005-12-05,24.319,24.705,24.181,24.495,459111,0
2005-12-06,24.476,24.652,24.084,24.084,256588,0
2005-12-07,24.069,24.154,23.811,23.888,256034,0
2005-12-08,23.946,24.285,23.912,24.169,350850,0
2005-12-09,24.206,24.24,23.92,24.012,340485,0
2005-12-12,24.012,24.296,24.012,24.14,333482,0
2005-12-13,24.097,24.26,23.974,24.24,303511,0
2005-12-14,24.24,24.325,24.189,24.247,610519,0
2005-12-15,24.319,24.382,24.169,24.219,461918,0
2005-12-16,24.348,24.56,24.296,24.49,355050,0
2005-12-19,24.525,24.525,24.213,24.219,372275,0
2005-12-20,24.219,24.411,24.09,24.332,428864,0
2005-12-21,24.511,24.567,24.405,24.469,459255,0
2005-12-22,24.54,24.54,24.181,24.476,333622,0
2005-12-23,24.511,24.668,24.425,24.425,268216,0
2005-12-27,24.495,24.659,24.26,24.276,176477,0
2005-12-28,24.31,24.453,24.253,24.382,186420,0
2005-12-29,24.348,24.525,24.197,24.206,253368,0
2005-12-30,24.181,24.332,24.062,24.206,250291,0
2006-01-03,24.206,24.697,24.046,24.668,265274,0
2006-01-04,24.675,24.945,24.567,24.934,421156,0
2006-01-05,24.974,25.446,24.862,25.446,422559,0
2006-01-06,25.732,25.732,25.319,25.555,441187,0
2006-01-09,25.696,25.926,25.503,25.917,302806,0
2006-01-10,25.739,26.274,25.739,26.076,308129,0
2006-01-11,26.052,26.182,25.902,26.037,333202,0
2006-01-12,26.097,26.123,25.902,26.123,322978,0
2006-01-13,26.019,26.031,25.79,25.868,208271,0
2006-01-17,25.711,25.88,25.631,25.845,325921,0
2006-01-18,25.845,26.146,25.783,26.102,323257,0
2006-01-19,26.102,26.423,26.091,26.417,213594,0
2006-01-20,26.411,26.411,25.952,26.061,377459,0
2006-01-23,26.169,26.405,26.116,26.26,292307,0
2006-01-24,26.346,26.484,26.28,26.359,288519,0
2006-01-25,26.417,26.612,26.21,26.495,211073,0
2006-01-26,26.509,26.754,26.46,26.69,258689,0
2006-01-27,26.248,26.612,26.248,26.397,231520,0
2006-01-30,26.438,26.438,26.182,26.338,289924,0
2006-01-31,26.274,26.674,26.139,26.554,332501,0
2006-02-01,26.526,26.644,26.326,26.326,228298,0
2006-02-02,26.326,26.366,26.019,26.067,339922,0
2006-02-03,25.902,25.981,25.555,25.845,296649,0
2006-02-06,25.717,26.044,25.717,25.973,244823,0
2006-02-07,25.997,26.097,25.81,25.868,181099,0
2006-02-08,25.346,25.668,24.755,25.382,818089,0
2006-02-09,25.289,25.382,24.889,25.28,464718,0
2006-02-10,25.201,25.547,25.175,25.417,314574,0
2006-02-13,25.382,25.482,25.339,25.36,220736,0
2006-02-14,25.366,25.603,25.139,25.417,283342,0
2006-02-15,25.575,25.826,25.382,25.739,258132,0
2006-02-16,25.845,26.025,25.774,25.973,225773,0
2006-02-17,26.061,26.254,25.88,26.146,345247,0
2006-02-21,26.217,26.374,26.097,26.333,355188,0
2006-02-22,26.417,26.69,26.162,26.683,182777,0
2006-02-23,26.683,26.683,26.217,26.476,347068,0
2006-02-24,26.438,26.438,26.169,26.24,228438,0
2006-02-27,26.24,26.417,26.076,26.225,201410,0
2006-02-28,26.154,26.175,25.917,26.025,213171,0
2006-03-01,26.061,26.182,25.732,25.862,623966,0
2006-03-02,25.862,25.952,25.517,25.638,1211658,0
2006-03-03,25.566,25.59,25.175,25.405,797356,0
2006-03-06,25.431,26.067,25.405,25.947,394410,0
2006-03-07,25.947,25.947,25.675,25.754,374521,0
2006-03-08,25.754,25.766,25.438,25.766,238102,0
2006-03-09,25.761,26.131,25.717,26.025,190481,0
2006-03-10,26.025,26.266,25.917,26.187,149164,0
2006-03-13,26.187,26.366,25.81,26.052,231795,0
2006-03-14,26.052,26.296,25.88,26.296,176055,0
2006-03-15,26.296,26.91,26.254,26.847,523684,0
2006-03-16,26.847,27.096,26.703,27.069,266674,0
2006-03-17,27.096,27.345,26.873,27.345,290348,0
2006-03-20,27.33,27.489,26.853,27.481,623825,0
2006-03-21,27.362,27.481,26.703,26.768,545255,0
2006-03-22,26.632,26.894,26.588,26.739,271575,0
2006-03-23,26.739,26.972,26.731,26.955,234039,0
2006-03-24,26.881,26.981,26.69,26.697,273538,0
2006-03-27,26.775,26.802,26.495,26.509,232216,0
2006-03-28,26.381,26.438,26.182,26.417,422700,0
2006-03-29,26.423,26.958,26.423,26.958,176477,0
2006-03-30,26.853,26.887,26.723,26.838,457294,0
2006-03-31,26.838,27.274,26.612,27.204,356172,0
2006-04-03,27.195,27.195,26.225,26.296,674247,0
2006-04-04,26.266,26.333,25.88,26.26,311771,0
2006-04-05,26.417,26.632,26.274,26.423,128296,0
2006-04-06,26.067,26.288,25.566,25.702,559814,0
2006-04-07,25.168,25.626,25.161,25.626,1857470,0
2006-04-10,25.596,25.603,25.226,25.226,529846,0
2006-04-11,25.201,25.346,25.175,25.19,304212,0
2006-04-12,25.195,25.209,24.889,24.934,506457,0
2006-04-13,24.862,24.889,24.619,24.777,358974,0
2006-04-17,24.783,24.989,24.633,24.882,405330,0
2006-04-18,24.91,25.26,24.91,25.096,455332,0
2006-04-19,25.232,25.566,25.195,25.366,688111,0
2006-04-20,25.382,25.397,25.118,25.254,344546,0
2006-04-21,25.275,25.311,25.019,25.019,374380,0
2006-04-24,25.13,25.19,24.831,25.03,506877,0
2006-04-25,25.13,25.161,24.81,25.025,457155,0
2006-04-26,24.567,24.626,24.289,24.432,501834,0
2006-04-27,24.432,24.934,24.232,24.789,422138,0
2006-04-28,24.711,25.019,24.697,24.848,422281,0
2006-05-01,24.825,25.019,24.39,24.39,404775,0
2006-05-02,24.567,24.652,24.276,24.518,411076,0
2006-05-03,24.419,24.725,24.356,24.633,423120,0
2006-05-04,24.725,24.989,24.725,24.942,702957,0
2006-05-05,25.005,25.201,24.926,25.03,527182,0
2006-05-08,24.996,25.304,24.996,25.232,560241,0
2006-05-09,25.182,25.26,24.705,24.705,524662,0
2006-05-10,24.717,24.903,24.633,24.633,437682,0
2006-05-11,24.574,24.731,24.276,24.276,533770,0
2006-05-12,24.304,24.31,23.92,23.991,685030,0
2006-05-15,23.811,24.597,23.776,24.518,549871,0
2006-05-16,24.691,24.91,24.405,24.405,440486,0
2006-05-17,24.169,24.276,23.998,24.062,351833,0
2006-05-18,24.24,24.619,24.006,24.006,425924,0
2006-05-19,24.206,24.405,23.856,24.154,327179,0
2006-05-22,24.161,24.206,23.755,23.935,413319,0
2006-05-23,24.02,24.154,23.418,23.476,410793,0
2006-05-24,23.652,23.848,23.418,23.691,264572,0
2006-05-25,23.903,24.269,23.748,24.189,255044,0
2006-05-26,24.289,24.525,24.247,24.405,183758,0
2006-05-30,24.425,24.44,24.169,24.197,270036,0
2006-05-31,24.348,24.382,23.856,24.197,396929,0
2006-06-01,24.374,24.548,24.247,24.548,332781,0
2006-06-02,24.638,25.13,24.49,25.059,429703,0
2006-06-05,25.068,25.453,24.974,25.092,490067,0
2006-06-06,25.139,25.24,24.697,24.769,242860,0
2006-06-07,24.731,25.289,24.731,25.005,329700,0
2006-06-08,24.889,25.092,24.518,24.882,357433,0
2006-06-09,24.96,25.118,24.819,25.025,207149,0
2006-06-12,25.147,25.147,24.668,24.731,177740,0
2006-06-13,24.81,24.989,24.382,24.425,298186,0
2006-06-14,24.425,24.518,24.224,24.289,255466,0
2006-06-15,24.325,24.647,24.325,24.581,356735,0
2006-06-16,24.668,24.777,24.495,24.659,206028,0
2006-06-19,24.777,24.825,24.432,24.476,226617,0
2006-06-20,24.495,24.633,24.31,24.518,200005,0
2006-06-21,24.697,24.747,24.533,24.638,260513,0
2006-06-22,24.675,24.691,24.44,24.589,288103,0
2006-06-23,24.54,24.638,24.296,24.296,300288,0
2006-06-26,24.56,24.747,24.44,24.705,354212,0
2006-06-27,24.783,24.789,24.533,24.533,201410,0
2006-06-28,24.56,24.725,24.348,24.567,325497,0
2006-06-29,24.697,24.982,24.581,24.967,472838,0
2006-06-30,24.974,24.989,24.882,24.953,613181,0
2006-07-03,24.918,24.926,24.769,24.889,304212,0
2006-07-05,24.918,24.926,24.668,24.831,535309,0
2006-07-06,24.862,24.982,24.769,24.91,295385,0
2006-07-07,24.96,25.046,24.796,24.84,479423,0
2006-07-10,24.91,25.053,24.889,24.96,471582,0
2006-07-11,24.882,25.19,24.848,25.068,463597,0
2006-07-12,25.068,25.24,25.013,25.201,340625,0
2006-07-13,24.967,25.26,24.926,24.982,412194,0
2006-07-14,24.989,25.005,24.684,24.755,358974,0
2006-07-17,24.783,24.945,24.711,24.796,377180,0
2006-07-18,24.882,25.26,24.862,25.26,411775,0
2006-07-19,25.268,25.702,25.218,25.702,388948,0
2006-07-20,25.702,25.79,25.575,25.702,408276,0
2006-07-21,25.717,25.761,25.51,25.56,325641,0
2006-07-24,25.681,25.926,25.566,25.926,279135,0
2006-07-25,25.853,26.162,25.797,26.131,437828,0
2006-07-26,26.131,26.326,26.052,26.296,428722,0
2006-07-27,25.739,25.94,25.503,25.59,337262,0
2006-07-28,25.766,25.889,25.566,25.868,423959,0
2006-07-31,25.839,25.896,25.645,25.839,463175,0
2006-08-01,25.839,26.052,25.681,26.019,381102,0
2006-08-02,26.061,26.061,25.839,25.989,291744,0
2006-08-03,26.031,26.411,25.932,26.411,221293,0
2006-08-04,26.411,26.754,26.411,26.731,221014,0
2006-08-07,26.731,26.731,26.326,26.423,255190,0
2006-08-08,26.46,26.476,26.195,26.195,263735,0
2006-08-09,26.248,26.411,26.097,26.097,243847,0
2006-08-10,26.102,26.302,25.889,26.202,184320,0
2006-08-11,26.381,26.389,26.162,26.326,209530,0
2006-08-14,26.359,26.81,26.338,26.547,295385,0
2006-08-15,26.618,26.81,26.581,26.802,230257,0
2006-08-16,26.853,26.947,26.847,26.847,225356,0
2006-08-17,26.873,27.043,26.783,26.932,298326,0
2006-08-18,27.167,27.18,26.847,27.069,249587,0
2006-08-21,27.108,27.291,26.955,27.238,229978,0
2006-08-22,27.381,27.567,27.139,27.567,340065,0
2006-08-23,27.532,27.532,27.096,27.204,192300,0
2006-08-24,27.139,27.267,27.06,27.267,190761,0
2006-08-25,27.283,27.309,27.031,27.139,190343,0
2006-08-28,27.096,27.523,27.069,27.523,170034,0
2006-08-29,27.808,28.073,27.674,28.025,556736,0
2006-08-30,28.025,28.381,27.987,28.381,556595,0
2006-08-31,28.167,28.552,28.13,28.516,328717,0
2006-09-01,28.446,28.473,28.188,28.387,264152,0
2006-09-05,28.224,28.56,28.224,28.53,360792,0
2006-09-06,28.273,28.417,28.146,28.224,284602,0
2006-09-07,28.059,28.123,27.717,27.973,300008,0
2006-09-08,28.011,28.453,27.823,28.408,272695,0
2006-09-11,28.273,28.381,28.025,28.36,209387,0
2006-09-12,28.202,28.644,28.081,28.594,358410,0
2006-09-13,28.56,28.609,27.445,27.633,2424854,0
2006-09-14,27.633,27.696,27.187,27.674,1166280,0
2006-09-15,27.674,27.768,27.417,27.768,717525,0
2006-09-18,27.768,27.893,27.432,27.888,541889,0
2006-09-19,27.916,28.096,27.696,28.096,522843,0
2006-09-20,28.202,28.202,27.901,27.978,477042,0
2006-09-21,27.978,28.025,27.453,27.645,467381,0
2006-09-22,27.69,27.978,27.523,27.797,475642,0
2006-09-25,27.861,27.875,27.638,27.853,572423,0
2006-09-26,27.953,28.123,27.815,28.019,499174,0
2006-09-27,28.019,28.402,27.916,28.387,457155,0
2006-09-28,28.453,28.56,28.231,28.48,453651,0
2006-09-29,28.48,28.625,28.308,28.567,485169,0
2006-10-02,28.025,28.68,27.978,28.567,835173,0
2006-10-03,28.567,29.123,28.56,28.866,906885,0
2006-10-04,28.788,29.046,28.759,28.961,595110,0
2006-10-05,28.836,29.494,28.836,29.494,543433,0
2006-10-06,29.494,29.545,29.207,29.273,725648,0
2006-10-09,29.273,29.509,29.064,29.436,392308,0
2006-10-10,29.436,29.516,29.072,29.332,378302,0
2006-10-11,29.416,29.682,29.324,29.531,445110,0
2006-10-12,29.545,29.882,29.502,29.882,312472,0
2006-10-13,29.894,30.158,29.865,30.009,393986,0
2006-10-16,30.018,30.152,29.945,30.152,292307,0
2006-10-17,30.057,30.095,29.708,29.81,470459,0
2006-10-18,29.945,29.985,29.785,29.985,403655,0
2006-10-19,30.023,30.118,29.753,29.816,390069,0
2006-10-20,29.802,29.93,29.644,29.865,510238,0
2006-10-23,29.831,29.922,29.682,29.852,422559,0
2006-10-24,29.852,29.852,29.531,29.659,390905,0
2006-10-25,29.636,29.831,29.486,29.636,591192,0
2006-10-26,29.666,30.018,29.587,30.009,613602,0
2006-10-27,29.7,29.715,29.103,29.261,493990,0
2006-10-30,29.324,29.581,29.117,29.545,477323,0
2006-10-31,29.445,29.523,29.252,29.474,336841,0
2006-11-01,29.494,29.573,28.973,29.081,520882,0
2006-11-02,28.977,29.089,28.438,28.711,592873,0
2006-11-03,28.711,28.774,27.88,27.88,925376,0
2006-11-06,27.978,28.29,27.923,28.173,499730,0
2006-11-07,28.13,28.259,27.953,28.11,474244,0
2006-11-08,28.09,28.329,27.888,28.231,337681,0
2006-11-09,28.265,28.323,28.066,28.188,254205,0
2006-11-10,28.224,28.303,28.066,28.244,190200,0
2006-11-13,28.251,28.376,28.194,28.308,297347,0
2006-11-14,28.202,28.211,27.768,27.908,1304798,0
2006-11-15,27.908,28.011,27.56,27.987,1521887,0
2006-11-16,27.96,28.467,27.893,28.467,1151851,0
2006-11-17,28.467,28.495,28.265,28.273,573403,0
2006-11-20,28.376,28.836,28.338,28.836,1216279,0
2006-11-21,28.915,29.096,28.781,28.977,985882,0
2006-11-22,29.089,29.445,29.089,29.28,663321,0
2006-11-24,29.273,29.558,29.202,29.558,152666,0
2006-11-27,29.558,29.558,28.86,28.866,408834,0
2006-11-28,29.081,29.207,28.665,29.207,1032240,0
2006-11-29,29.096,29.844,29.096,29.587,1133360,0
2006-11-30,29.61,29.938,29.538,29.938,1231261,0
2006-12-01,29.908,29.96,29.573,29.952,745958,0
2006-12-04,29.952,30.43,29.93,30.344,790075,0
2006-12-05,30.272,30.515,30.2,30.372,1311519,0
2006-12-06,30.365,30.387,30.009,30.065,526764,0
2006-12-07,30.095,30.144,29.7,29.753,465137,0
2006-12-08,29.773,29.859,29.682,29.802,258551,0
2006-12-11,29.682,29.816,29.636,29.753,568641,0
2006-12-12,29.779,29.802,29.523,29.61,370458,0
2006-12-13,29.63,29.745,29.445,29.682,604077,0
2006-12-14,29.666,29.952,29.63,29.731,300149,0
2006-12-15,29.731,29.794,29.358,29.616,515139,0
2006-12-18,29.794,29.794,29.424,29.459,327041,0
2006-12-19,29.202,29.273,28.724,29.273,1372305,0
2006-12-20,29.486,29.882,29.372,29.823,902545,0
2006-12-21,29.652,30.045,29.652,29.844,593849,0
2006-12-22,29.666,30.018,29.565,29.587,521720,0
2006-12-26,29.486,30.166,29.468,29.908,504774,0
2006-12-27,29.901,30.28,29.901,30.237,324378,0
2006-12-28,30.415,30.415,30.018,30.216,333903,0
2006-12-29,30.216,30.715,30.057,30.715,584891,0
2007-01-03,30.702,30.744,30.43,30.744,1567549,0
2007-01-04,30.773,31.088,30.559,31.088,832375,0
2007-01-05,31.095,31.394,30.987,31.095,1573292,0
2007-01-08,31.151,31.373,30.987,31.23,505757,0
2007-01-09,31.344,31.408,31.13,31.394,652118,0
2007-01-10,31.436,31.902,31.177,31.844,565278,0
2007-01-11,31.844,32.243,31.844,32.071,771868,0
2007-01-12,32.45,32.45,31.908,31.981,667662,0
2007-01-16,32.108,32.336,31.988,32.287,608978,0
2007-01-17,32.17,32.573,31.71,32.457,680969,0
2007-01-18,32.565,32.573,32.28,32.543,736995,0
2007-01-19,32.543,32.864,32.472,32.763,401828,0
2007-01-22,32.757,32.763,32.501,32.65,563880,0
2007-01-23,32.622,32.736,32.423,32.644,287964,0
2007-01-24,32.551,32.93,32.493,32.914,356594,0
2007-01-25,32.914,33.378,32.886,33.194,510798,0
2007-01-26,33.221,33.352,32.941,33.169,357573,0
2007-01-29,33.143,33.187,32.843,33.132,383904,0
2007-01-30,33.187,33.266,32.93,33.266,481803,0
2007-01-31,33.02,33.529,32.843,33.422,465279,0
2007-02-01,33.456,33.665,33.281,33.665,350431,0
2007-02-02,33.665,33.771,33.45,33.771,422559,0
2007-02-05,33.842,33.842,33.55,33.671,361774,0
2007-02-06,33.706,33.871,33.471,33.871,610382,0
2007-02-07,33.865,34.393,33.542,34.365,739230,0
2007-02-08,34.365,34.664,33.878,34.057,536849,0
2007-02-09,33.993,34.107,33.137,33.915,1170620,0
2007-02-12,33.842,33.842,32.993,33.143,724127,0
2007-02-13,33.106,33.607,32.851,33.534,760954,0
2007-02-14,33.407,33.757,33.257,33.344,532409,0
2007-02-15,33.266,33.891,33.249,33.671,511638,0
2007-02-16,33.7,33.75,33.215,33.542,244967,0
2007-02-20,33.471,33.986,32.986,33.871,673546,0
2007-02-21,33.871,34.022,33.642,33.871,323536,0
2007-02-22,33.871,33.963,33.471,33.757,282781,0
2007-02-23,33.736,33.736,33.02,33.163,1111792,0
2007-02-26,33.281,33.281,32.223,32.743,824864,0
2007-02-27,32.671,32.671,30.773,31.835,1014872,0
2007-02-28,31.723,32.73,31.651,31.993,770187,0
2007-03-01,31.993,32.487,31.072,31.993,710523,0
2007-03-02,31.816,31.923,31.38,31.394,867387,0
2007-03-05,31.13,31.365,30.437,30.594,1775959,0
2007-03-06,30.702,31.579,30.636,31.351,1069639,0
2007-03-07,31.359,31.522,30.894,30.894,757025,0
2007-03-08,31.608,31.828,31.394,31.679,1857891,0
2007-03-09,31.928,32.116,31.808,31.993,894703,0
2007-03-12,31.999,32.272,31.764,32.258,761928,0
2007-03-13,32.258,32.258,31.458,31.499,670184,0
2007-03-14,31.344,31.773,31.1,31.671,580549,0
2007-03-15,31.671,32.021,31.671,31.935,483065,0
2007-03-16,31.935,31.935,31.273,31.328,670605,0
2007-03-19,31.507,31.716,31.351,31.63,874954,0
2007-03-20,31.537,31.95,31.473,31.928,487550,0
2007-03-21,31.872,32.344,31.451,32.215,466961,0
2007-03-22,32.344,32.528,32.17,32.45,390768,0
2007-03-23,32.593,32.684,32.371,32.465,354914,0
2007-03-26,32.573,32.665,31.787,31.872,649037,0
2007-03-27,31.764,32.116,31.465,31.592,1019636,0
2007-03-28,31.592,31.974,30.873,31.528,938961,0
2007-03-29,31.793,31.844,31.124,31.293,1115434,0
2007-03-30,31.38,31.592,31.151,31.344,919632,0
2007-04-02,31.344,31.71,31.064,31.63,966833,0
2007-04-03,31.71,32.066,31.608,31.981,603376,0
2007-04-04,32.13,32.13,31.664,31.863,502112,0
2007-04-05,32.13,32.336,32.029,32.235,494971,0
2007-04-09,32.371,32.521,32.25,32.351,558138,0
2007-04-10,32.351,32.7,32.294,32.48,692313,0
2007-04-11,32.48,32.593,32.13,32.179,1072997,0
2007-04-12,32.045,32.091,31.415,31.423,997364,0
2007-04-13,31.401,31.671,30.793,31.444,4164112,0
2007-04-16,31.522,31.701,31.465,31.686,1333508,0
2007-04-17,31.679,31.943,31.586,31.943,839656,0
2007-04-18,31.879,31.981,31.737,31.863,643717,0
2007-04-19,31.863,31.863,31.451,31.63,571300,0
2007-04-20,31.737,32.014,31.737,31.981,603941,0
2007-04-23,31.851,32.336,31.851,32.151,731252,0
2007-04-24,32.151,32.163,31.651,31.887,845121,0
2007-04-25,32.116,32.144,31.693,31.974,962629,0
2007-04-26,32.099,32.487,32.029,32.45,831112,0
2007-04-27,32.329,32.63,32.329,32.45,936999,0
2007-04-30,32.487,32.65,32.195,32.299,889523,0
2007-05-01,32.299,32.487,31.828,31.928,751557,0
2007-05-02,31.572,31.572,31.273,31.436,819696,0
2007-05-03,31.48,31.78,31.293,31.615,544411,0
2007-05-04,31.567,31.608,31.13,31.215,536429,0
2007-05-07,31.25,31.592,31.238,31.351,450013,0
2007-05-08,31.344,32.407,31.344,32.029,1038403,0
2007-05-09,32.124,32.43,31.887,32.344,948902,0
2007-05-10,32.351,32.423,32.099,32.099,674384,0
2007-05-11,32.163,32.2,31.959,32.014,653516,0
2007-05-14,31.95,32.014,31.63,31.63,687134,0
2007-05-15,31.638,31.887,31.408,31.408,2905397,0
2007-05-16,31.507,31.599,30.293,31.064,4129658,0
2007-05-17,31.088,31.193,30.48,30.48,909409,0
2007-05-18,30.594,30.809,30.031,30.222,1560491,0
2007-05-21,30.401,30.944,30.095,30.467,1710266,0
2007-05-22,30.586,31.023,30.452,30.992,1314599,0
2007-05-23,31.08,31.202,30.773,30.816,1309557,0
2007-05-24,31.293,31.293,30.387,30.594,1119496,0
2007-05-25,30.952,31.13,30.658,30.721,803243,0
2007-05-29,31.037,31.522,30.916,31.273,1955231,0
2007-05-30,31.273,31.544,31.186,31.544,1039804,0
2007-05-31,31.537,31.579,31.008,31.25,1389392,0
2007-06-01,31.273,31.487,31.057,31.302,876349,0
2007-06-04,31.293,31.423,31.13,31.365,493150,0
2007-06-05,31.28,31.487,30.901,30.944,820751,0
2007-06-06,30.944,30.944,30.643,30.844,782092,0
2007-06-07,30.658,30.658,29.767,29.938,879202,0
2007-06-08,29.93,30.166,29.636,30.158,576349,0
2007-06-11,30.173,30.344,29.779,29.794,567804,0
2007-06-12,29.794,29.816,29.032,29.16,894703,0
2007-06-13,29.273,29.708,29.273,29.61,1028317,0
2007-06-14,29.61,29.737,29.096,29.324,944003,0
2007-06-15,29.403,29.7,29.403,29.502,901203,0
2007-06-18,29.587,29.652,29.103,29.123,636992,0
2007-06-19,28.967,29.351,28.402,29.301,1071598,0
2007-06-20,29.573,29.573,28.48,28.48,834615,0
2007-06-21,28.329,28.552,27.888,28.524,647495,0
2007-06-22,28.417,28.508,28.039,28.218,768927,0
2007-06-25,28.173,28.338,27.717,27.83,1142187,0
2007-06-26,28.096,28.194,27.587,27.995,796099,0
2007-06-27,27.861,28.908,27.744,28.752,1060252,0
2007-06-28,28.781,28.986,28.53,28.68,916354,0
2007-06-29,28.824,29.273,28.665,28.815,1078040,0
2007-07-02,29.025,29.688,28.994,29.674,812550,0
2007-07-03,29.888,30.095,29.538,29.688,358832,0
2007-07-05,29.882,30.136,29.81,29.865,723130,0
2007-07-06,29.938,30.252,29.595,30.08,679148,0
2007-07-09,29.985,30.031,29.616,29.616,782794,0
2007-07-10,29.573,29.603,28.86,28.938,943719,0
2007-07-11,28.986,29.143,28.48,29.103,1118097,0
2007-07-12,29.135,29.372,29.072,29.286,709540,0
2007-07-13,29.332,29.509,29.064,29.403,430541,0
2007-07-16,29.293,29.516,28.844,28.844,1067395,0
2007-07-17,27.705,28.115,27.638,27.923,4987508,0
2007-07-18,27.845,28.224,27.696,28.202,1697242,0
2007-07-19,28.238,28.259,27.995,28.081,871831,0
2007-07-20,28.081,28.16,27.705,27.932,1280845,0
2007-07-23,28.039,28.152,27.61,27.674,1455082,0
2007-07-24,27.546,27.656,26.597,26.761,1545738,0
2007-07-25,27.051,27.251,26.28,26.802,1052827,0
2007-07-26,26.775,26.783,25.959,26.618,2071062,0
2007-07-27,25.981,26.683,25.61,25.61,1985481,0
2007-07-30,25.902,26.231,25.638,26.076,1261797,0
2007-07-31,26.381,26.902,26.21,26.21,1868415,0
2007-08-01,25.103,26.083,25.046,25.966,1547800,0
2007-08-02,25.966,26.632,25.966,26.538,1648933,0
2007-08-03,26.625,26.668,25.896,26.076,2922345,0
2007-08-06,26.24,26.716,25.353,26.652,1424458,0
2007-08-07,26.581,27.108,26.139,26.597,1454098,0
2007-08-08,26.274,27.402,26.274,26.989,2052328,0
2007-08-09,26.423,27.481,26.333,26.761,2287116,0
2007-08-10,26.632,26.918,26.24,26.352,1476143,0
2007-08-13,26.561,27.051,26.274,26.644,1346679,0
2007-08-14,26.588,26.739,26.154,26.21,1407179,0
2007-08-15,26.21,26.66,25.88,25.926,1381547,0
2007-08-16,25.702,26.162,25.382,25.947,1869796,0
2007-08-17,26.139,27.888,26.005,26.66,1279724,0
2007-08-20,26.768,27.291,26.644,27.096,1197232,0
2007-08-21,27.06,27.345,26.965,27.309,1035181,0
2007-08-22,27.322,27.645,27.155,27.409,1438832,0
2007-08-23,27.587,27.953,27.467,27.681,1127482,0
2007-08-24,27.674,27.893,27.338,27.801,838816,0
2007-08-27,27.603,27.953,27.445,27.652,891617,0
2007-08-28,27.61,27.705,27.204,27.204,979156,0
2007-08-29,27.381,28.025,27.381,28.019,836578,0
2007-08-30,27.941,28.508,27.845,28.48,836996,0
2007-08-31,28.938,28.938,28.251,28.489,919210,0
2007-09-04,28.424,28.665,28.238,28.609,689932,0
2007-09-05,28.338,28.546,28.066,28.387,709119,0
2007-09-06,28.36,28.737,28.051,28.665,897506,0
2007-09-07,28.202,28.601,28.11,28.344,880278,0
2007-09-10,28.973,29.945,28.081,28.238,1094144,0
2007-09-11,28.202,29.046,28.167,29.039,1147930,0
2007-09-12,28.915,29.636,28.781,29.324,1332667,0
2007-09-13,29.63,29.945,29.324,29.816,1025797,0
2007-09-14,29.459,30.166,29.45,30.136,1121738,0
2007-09-17,30.173,30.437,29.865,30.28,820468,0
2007-09-18,30.38,30.625,30.051,30.352,1792064,0
2007-09-19,30.415,30.63,29.985,30.467,1440376,0
2007-09-20,30.387,30.443,29.873,29.979,755619,0
2007-09-21,29.985,31.057,29.779,30.844,4425044,0
2007-09-24,30.809,31.273,30.801,31.264,787275,0
2007-09-25,31.017,31.322,30.837,31.28,953527,0
2007-09-26,31.256,31.28,30.643,31.16,1235325,0
2007-09-27,31.28,31.428,31.151,31.415,960531,0
2007-09-28,31.451,31.586,31.136,31.586,1108853,0
2007-10-01,31.592,31.988,31.415,31.872,1155634,0
2007-10-02,32.053,32.13,31.872,32.066,930277,0
2007-10-03,32.066,32.465,31.823,32.316,1179583,0
2007-10-04,32.359,32.63,32.13,32.514,1380848,0
2007-10-05,32.514,33.234,32.472,33.178,1106471,0
2007-10-08,32.665,32.671,32.379,32.442,873552,0
2007-10-09,32.235,32.78,32.006,32.78,1574414,0
2007-10-10,32.658,32.722,32.379,32.599,956328,0
2007-10-11,32.622,32.922,32.415,32.493,1455220,0
2007-10-12,32.543,32.75,32.415,32.457,601137,0
2007-10-15,32.436,32.436,31.801,31.894,950584,0
2007-10-16,31.793,31.858,31.394,31.487,814727,0
2007-10-17,31.679,31.701,30.721,31.224,885316,0
2007-10-18,31.186,31.423,30.793,31.238,510657,0
2007-10-19,31.151,31.256,30.521,30.521,632786,0
2007-10-22,30.601,31.256,30.352,31.256,963330,0
2007-10-23,31.256,31.71,30.952,31.71,878593,0
2007-10-24,31.552,31.744,31.244,31.737,1089952,0
2007-10-25,31.78,31.851,31.238,31.586,1348215,0
2007-10-26,31.787,32.045,31.388,31.716,896803,0
2007-10-29,31.671,31.835,31.28,31.322,450291,0
2007-10-30,31.316,32.144,31.316,32.144,1070058,0
2007-10-31,31.928,31.943,31.244,31.624,1240651,0
2007-11-01,31.31,31.408,30.873,30.873,881396,0
2007-11-02,30.873,30.873,30.023,30.301,4538143,0
2007-11-05,30.045,30.437,29.573,29.695,893074,0
2007-11-06,29.81,30.08,29.273,29.715,1025377,0
2007-11-07,29.994,30.672,29.659,29.659,2714663,0
2007-11-08,29.723,31.244,29.723,31.193,12782508,0
2007-11-09,30.851,31.494,30.751,31.017,2680096,0
2007-11-12,31.017,31.572,30.816,31.057,1250172,0
2007-11-13,31.037,31.844,31.037,31.757,909277,0
2007-11-14,31.863,32.151,31.428,31.528,1153950,0
2007-11-15,31.31,31.671,31.023,31.365,1258179,0
2007-11-16,31.408,31.48,30.858,31.095,1310994,0
2007-11-19,31.095,31.193,30.309,30.309,1459842,0
2007-11-20,30.365,30.88,29.502,30.045,1433231,0
2007-11-21,29.901,30.53,29.45,30.409,1297386,0
2007-11-23,30.539,31.052,30.372,30.952,447880,0
2007-11-26,30.987,30.987,29.616,29.616,1141242,0
2007-11-27,29.773,30.702,29.61,30.672,1757936,0
2007-11-28,30.844,31.716,30.665,31.716,1309558,0
2007-11-29,31.537,31.808,31.095,31.528,933415,0
2007-11-30,31.787,32.215,31.638,31.993,1533930,0
2007-12-03,32.124,32.124,31.328,31.671,832325,0
2007-12-04,30.344,30.938,30.095,30.452,3887516,0
2007-12-05,30.773,31.017,30.458,30.992,1332538,0
2007-12-06,31.017,31.723,30.858,31.615,1362637,0
2007-12-07,31.624,32.144,31.487,31.608,1242373,0
2007-12-10,31.63,32.287,31.451,32.287,825584,0
2007-12-11,32.287,32.45,31.177,31.177,1228830,0
2007-12-12,31.894,32.13,30.665,30.751,1721331,0
2007-12-13,30.594,30.929,30.38,30.837,888351,0
2007-12-14,30.643,31.193,30.267,30.267,922730,0
2007-12-17,30.237,30.521,29.695,30.182,1280007,0
2007-12-18,30.338,30.553,29.723,30.323,1484354,0
2007-12-19,30.2,30.702,30.194,30.564,598071,0
2007-12-20,30.73,31.287,30.609,31.287,1060469,0
2007-12-21,31.586,31.737,31.193,31.63,2172951,0
2007-12-24,31.408,32.509,31.408,32.509,550155,0
2007-12-26,32.187,32.43,31.923,32.187,680830,0
2007-12-27,32.021,32.442,31.823,31.993,889490,0
2007-12-28,31.844,32.351,31.592,31.645,629290,0
2007-12-31,31.744,32.144,31.522,31.908,704362,0
2008-01-02,31.902,32.43,31.679,32.179,782703,0
2008-01-03,32.223,32.407,31.572,31.579,1240852,0
2008-01-04,31.579,31.579,30.665,30.78,1291771,0
2008-01-07,30.793,31.415,30.344,30.751,1198775,0
2008-01-08,30.793,31.451,30.095,30.095,1666417,0
2008-01-09,30,31.08,29.558,30.793,1691725,0
2008-01-10,30.515,31.887,30.437,31.401,1540282,0
2008-01-11,31.202,31.664,30.829,31.528,1543366,0
2008-01-14,31.686,31.808,30.809,31.302,893298,0
2008-01-15,31.1,31.238,30.564,30.625,1111243,0
2008-01-16,30.467,30.888,30.245,30.316,2249586,0
2008-01-17,30.286,30.708,29.682,29.745,1907490,0
2008-01-18,29.882,30.207,28.759,29.151,2384627,0
2008-01-22,28.073,30.031,28.031,29.802,1432111,0
2008-01-23,29.486,31.572,29.445,31.388,2052663,0
2008-01-24,31.701,31.701,30.415,30.966,1234484,0
2008-01-25,31.13,31.63,30.625,31.052,1438947,0
2008-01-28,31.001,31.773,30.68,31.71,1995743,0
2008-01-29,31.193,31.63,30.702,30.837,912208,0
2008-01-30,30.601,31.401,30.222,30.316,939876,0
2008-01-31,30.038,30.851,29.985,30.571,4720771,0
2008-02-01,30.617,31.224,30.207,31.215,1577987,0
2008-02-04,31.208,31.208,30.365,31.052,603237,0
2008-02-05,30.545,30.938,29.894,29.894,1005169,0
2008-02-06,29.994,30.038,28.844,28.894,2232694,0
2008-02-07,28.875,29.688,28.665,29.688,1498807,0
2008-02-08,29.509,29.81,28.724,29.009,1297477,0
2008-02-11,29.089,29.089,28.29,28.36,891897,0
2008-02-12,28.453,29.202,28.381,28.967,892319,0
2008-02-13,29.143,29.558,28.644,29.23,962770,0
2008-02-14,29.167,29.189,28.508,28.508,1072872,0
2008-02-15,28.417,28.954,28.218,28.954,609121,0
2008-02-19,29.273,29.332,28.631,28.745,716544,0
2008-02-20,28.524,29.28,28.48,29.267,868080,0
2008-02-21,29.38,29.63,28.73,28.788,1187398,0
2008-02-22,28.81,29.565,28.467,29.565,1160114,0
2008-02-25,29.573,30.344,29.324,30.344,1522534,0
2008-02-26,30.323,30.521,29.93,30.521,1205537,0
2008-02-27,30.415,30.636,30.009,30.237,1000276,0
2008-02-28,30.144,30.272,29.558,29.581,1214876,0
2008-02-29,29.779,30.194,29.273,29.388,1614628,0
2008-03-03,29.293,29.666,29.123,29.644,1174772,0
2008-03-04,29.28,29.901,29.202,29.587,1545240,0
2008-03-05,29.403,29.416,29.025,29.346,3650600,0
2008-03-06,29.129,29.396,28.524,28.575,1391238,0
2008-03-07,28.381,29.365,28.188,29.195,1280567,0
2008-03-10,29.202,29.301,28.844,28.961,1185928,0
2008-03-11,29.573,30.437,29.28,30.358,2107193,0
2008-03-12,30.358,30.793,29.967,30.267,1800100,0
2008-03-13,29.952,31.037,29.516,30.952,1704410,0
2008-03-14,30.952,31.202,29.888,30.766,1583918,0
2008-03-17,30.051,31.037,30.051,30.751,2071552,0
2008-03-18,31.202,31.63,30.467,31.63,1499418,0
2008-03-19,31.63,32.13,31.415,31.586,1981140,0
2008-03-20,31.56,32.521,31.56,32.509,2051838,0
2008-03-24,32.407,32.993,32.13,32.893,1482960,0
2008-03-25,32.972,33.163,32.487,33.132,1362392,0
2008-03-26,32.835,32.972,32.395,32.501,974608,0
2008-03-27,32.442,32.807,32.13,32.179,1586943,0
2008-03-28,32.2,32.684,31.981,32.053,939938,0
2008-03-31,32.06,32.871,31.95,32.223,1673433,0
2008-04-01,32.722,33.365,32.423,33.329,1333922,0
2008-04-02,33.234,33.671,32.736,33.534,1041796,0
2008-04-03,33.299,34.143,33.006,34.143,1381423,0
2008-04-04,34.2,34.2,33.257,33.305,1238266,0
2008-04-07,33.593,33.658,33.053,33.365,646386,0
2008-04-08,33.071,33.593,33.027,33.288,861789,0
2008-04-09,33.392,33.429,32.678,32.871,1097577,0
2008-04-10,32.871,33.736,32.757,33.651,853035,0
2008-04-11,33.187,33.679,33.187,33.523,1050168,0
2008-04-14,33.344,33.857,33.202,33.415,923480,0
2008-04-15,33.534,33.8,33.281,33.8,1081101,0
2008-04-16,33.986,35.072,33.75,35.056,1320423,0
2008-04-17,34.856,35.269,34.529,35.199,928004,0
2008-04-18,35.641,35.641,34.634,34.885,972896,0
2008-04-21,34.562,34.9,34.562,34.751,739955,0
2008-04-22,34.687,34.893,34.349,34.506,784804,0
2008-04-23,34.593,35.284,34.549,35.086,1039020,0
2008-04-24,35.099,35.594,34.942,35.594,897642,0
2008-04-25,35.704,35.836,35.256,35.836,706400,0
2008-04-28,35.916,36.05,35.698,35.916,691989,0
2008-04-29,35.742,35.742,35.164,35.335,1225283,0
2008-04-30,35.222,35.355,34.529,34.593,852731,0
2008-05-01,34.522,35.12,34.522,35.12,931678,0
2008-05-02,35.315,35.421,34.17,34.271,8131987,0
2008-05-05,34.314,34.398,33.886,34.306,894376,0
2008-05-06,33.978,34.522,33.957,34.514,1540902,0
2008-05-07,34.62,34.627,33.651,33.729,1240786,0
2008-05-08,33.921,34.342,33.771,34.049,1009053,0
2008-05-09,33.771,34.642,33.736,34.577,1535006,0
2008-05-12,34.687,35.671,34.627,35.671,1293567,0
2008-05-13,35.606,35.729,35.335,35.598,633053,0
2008-05-14,35.628,35.671,35.191,35.341,998151,0
2008-05-15,35.464,35.783,34.914,35.671,789508,0
2008-05-16,35.171,35.485,34.728,34.907,1159413,0
2008-05-19,34.993,35.079,34.615,34.842,752036,0
2008-05-20,34.792,34.921,34.537,34.608,814651,0
2008-05-21,34.735,34.885,33.849,33.849,881229,0
2008-05-22,33.786,34.072,33.607,33.691,672673,0
2008-05-23,33.523,33.951,33.352,33.593,636007,0
2008-05-27,33.729,34.271,33.7,34.121,714427,0
2008-05-28,34.271,34.372,33.957,34.235,673722,0
2008-05-29,34.114,34.476,33.993,34.471,850835,0
2008-05-30,34.549,34.556,34.164,34.484,2514919,0
2008-06-02,34.342,34.476,33.986,34.301,975965,0
2008-06-03,34.327,34.784,34.128,34.522,1179929,0
2008-06-04,34.335,34.836,34.264,34.735,935135,0
2008-06-05,34.698,35.164,34.484,35.042,1006950,0
2008-06-06,34.9,34.949,34.151,34.151,1348524,0
2008-06-09,34.158,34.506,33.529,33.529,960904,0
2008-06-10,33.273,33.743,32.965,33.621,922145,0
2008-06-11,33.534,33.642,33.044,33.099,760316,0
2008-06-12,33.336,33.691,32.902,33.149,1003030,0
2008-06-13,33.305,33.736,32.957,33.7,885908,0
2008-06-16,33.642,34.143,33.378,34.143,725073,0
2008-06-17,34.185,34.271,33.226,33.321,1102275,0
2008-06-18,33.221,33.313,32.736,32.835,940978,0
2008-06-19,32.736,33.642,32.736,33.571,826182,0
2008-06-20,33.313,33.627,32.828,32.886,1688638,0
2008-06-23,32.914,33.299,32.045,32.045,1320420,0
2008-06-24,31.999,32.658,31.808,32.43,962379,0
2008-06-25,32.599,33.053,32.329,32.722,1572237,0
2008-06-26,32.351,32.579,31.914,31.988,1589441,0
2008-06-27,31.988,32.359,31.638,31.808,1371650,0
2008-06-30,31.808,32.187,31.415,31.773,906183,0
2008-07-01,30.409,31.537,30.372,31.537,3703793,0
2008-07-02,31.63,31.664,31.1,31.31,1510338,0
2008-07-03,31.436,31.651,31.088,31.365,642866,0
2008-07-07,31.473,31.651,30.78,30.829,1305938,0
2008-07-08,31.008,33.299,30.702,32.908,2006900,0
2008-07-09,32.801,32.801,30.78,30.88,1751711,0
2008-07-10,30.96,32.307,30.851,32.091,1352119,0
2008-07-11,31.737,33.163,31.494,32.415,1265284,0
2008-07-14,32.637,32.957,31.451,31.499,1301321,0
2008-07-15,31.167,32.436,30.766,31.537,1776225,0
2008-07-16,31.686,33.478,31.238,33.266,2486831,0
2008-07-17,33.392,33.828,32.521,33.687,1852763,0
2008-07-18,33.729,33.986,33.266,33.757,1010230,0
2008-07-21,33.8,34.427,33.55,34.427,1105815,0
2008-07-22,34.286,35.4,34.006,35.269,3513969,0
2008-07-23,35.135,35.684,34.687,35.178,2952468,0
2008-07-24,35.322,35.413,33.743,33.936,2344790,0
2008-07-25,34.164,35.143,33.97,34.735,1398528,0
2008-07-28,34.577,35.269,34.365,34.522,1751261,0
2008-07-29,34.657,35.65,34.42,35.38,2325044,0
2008-07-30,35.056,35.535,34.128,35.092,1620390,0
2008-07-31,34.743,35.691,34.413,35.606,1980329,0
2008-08-01,35.606,36.163,34.993,36.143,7358082,0
2008-08-04,36.072,36.477,35.777,35.916,1979959,0
2008-08-05,36.355,37.127,35.978,37.085,2345290,0
2008-08-06,36.463,36.52,35.528,36.207,2493009,0
2008-08-07,36.151,36.79,35.57,35.777,1755064,0
2008-08-08,35.836,37.89,35.77,37.699,2041385,0
2008-08-11,37.699,38.543,37.27,38.419,2308651,0
2008-08-12,38.169,38.169,36.89,37.42,1633566,0
2008-08-13,36.89,38.047,36.89,37.686,2389068,0
2008-08-14,37.527,38.078,37.483,38.02,1064767,0
2008-08-15,38.092,38.384,37.262,37.465,887714,0
2008-08-18,37.555,37.699,36.736,36.949,1200150,0
2008-08-19,36.857,36.877,36.143,36.335,1352580,0
2008-08-20,36.47,36.798,35.899,36.506,1160206,0
2008-08-21,36.349,36.428,35.729,36.09,959820,0
2008-08-22,36.377,37.247,36.363,37.111,1316034,0
2008-08-25,36.928,37,35.77,35.907,1039035,0
2008-08-26,35.698,36.456,35.471,36.072,1150617,0
2008-08-27,36.385,36.484,35.657,36.191,1113440,0
2008-08-28,36.335,37.391,36.263,37.391,1139113,0
2008-08-29,37.19,37.448,36.712,37.033,1369921,0
2008-09-02,37.287,37.555,36.442,36.977,893421,0
2008-09-03,36.807,36.841,35.256,35.77,3304094,0
2008-09-04,34.743,35.191,34.222,34.271,4220544,0
2008-09-05,34.235,34.413,34.107,34.378,11711977,0
2008-09-08,34.993,35.128,34.342,35.113,4063339,0
2008-09-09,34.842,35.056,33.5,33.771,3096294,0
2008-09-10,33.978,34.484,33.634,34.286,2216120,0
2008-09-11,34.091,34.777,33.687,34.698,1530876,0
2008-09-12,34.342,35.157,34.222,35.143,1316438,0
2008-09-15,33.963,35.026,33.563,33.593,3142640,0
2008-09-16,33.123,34.979,33.123,34.885,2974800,0
2008-09-17,34.136,34.848,33.534,33.58,2416992,0
2008-09-18,33.778,36.033,33.137,35.921,4002653,0
2008-09-19,36.313,38.369,35.014,37.342,4637150,0
2008-09-22,35.855,36.914,34.672,35.264,2921532,0
2008-09-23,35.15,35.916,35.026,35.38,1569967,0
2008-09-24,35.471,35.814,35.191,35.426,1264450,0
2008-09-25,35.585,36.515,35.178,36.191,1359052,0
2008-09-26,35.729,37.49,35.413,37.49,1805718,0
2008-09-29,37.019,37.483,35.633,36.057,2139976,0
2008-09-30,36.679,38.298,35.828,38.007,2668636,0
2008-10-01,37.536,37.991,36.949,37.991,1347484,0
2008-10-02,37.861,38.02,37.306,37.324,2626527,0
2008-10-03,37.599,38.198,36.278,36.391,2407425,0
2008-10-06,35.763,36.025,34.222,35.355,3363825,0
2008-10-07,35.276,35.916,34.057,34.327,3347193,0
2008-10-08,33.729,35.12,32.137,34.065,4253489,0
2008-10-09,34.378,34.9,30.702,30.702,3450330,0
2008-10-10,30.352,34.235,28.29,34.235,7426974,0
2008-10-13,35.034,35.034,31.624,33.849,3808974,0
2008-10-14,34.506,34.799,31.487,32.514,3590959,0
2008-10-15,32.215,32.573,28.316,29.167,3355620,0
2008-10-16,29.346,31.679,28.703,31.008,3685185,0
2008-10-17,30.437,32.272,30.023,31.344,2637722,0
2008-10-20,31.567,32.13,30.88,32.045,2377167,0
2008-10-21,31.914,32.801,31.645,31.844,1697161,0
2008-10-22,30.844,32.294,29.45,30.594,3825605,0
2008-10-23,30.601,31.136,28.495,30.508,3410441,0
2008-10-24,29.587,30.636,28.81,29.123,2504357,0
2008-10-27,29.096,30.087,27.438,27.729,2474664,0
2008-10-28,28.13,30.873,26.731,30.672,4455592,0
2008-10-29,30.601,30.702,28.915,29.823,3042017,0
2008-10-30,30.2,30.559,29.436,30.372,2388262,0
2008-10-31,30.182,31.78,29.753,31.78,2761549,0
2008-11-03,32.006,32.13,30.559,30.609,1731072,0
2008-11-04,31.238,31.544,29.852,30.793,2609082,0
2008-11-05,30.73,30.773,28.915,29.039,4214407,0
2008-11-06,28.502,29.167,27.402,27.56,2850156,0
2008-11-07,27.572,29.017,27.409,28.795,3151267,0
2008-11-10,29.046,29.273,26.318,26.467,8213125,0
2008-11-11,26.231,26.405,24.638,25.468,4181578,0
2008-11-12,25.411,26.146,24.989,25.311,4281200,0
2008-11-13,25.319,27.296,24.633,26.783,5865160,0
2008-11-14,26.723,27.317,25.226,25.289,3123787,0
2008-11-17,25.339,26.333,24.974,25.631,2589121,0
2008-11-18,25.732,26.405,24.038,25.69,3647918,0
2008-11-19,25.51,25.94,23.411,23.723,3958602,0
2008-11-20,23.558,24.862,21.833,22.361,4966631,0
2008-11-21,22.704,25.319,21.519,24.633,5177346,0
2008-11-24,24.675,27.489,23.94,27.432,6602122,0
2008-11-25,27.808,27.88,25.69,27.656,7592191,0
2008-11-26,27.374,28.16,26.454,28.103,3618764,0
2008-11-28,28.376,28.376,26.958,27.131,1875189,0
2008-12-01,26.723,26.918,23.448,24.069,4515482,0
2008-12-02,24.848,25.059,23.197,24.903,6379430,0
2008-12-03,24.525,25.289,23.39,25.092,4657603,0
2008-12-04,24.668,25.845,23.598,24.084,4226740,0
2008-12-05,23.882,26.597,23.669,26.488,4898939,0
2008-12-08,26.775,28.338,26.076,28.338,4626963,0
2008-12-09,28.224,28.56,25.783,26.005,4071164,0
2008-12-10,26.775,28.139,26.604,27.966,3554389,0
2008-12-11,27.656,27.656,23.598,23.92,7372119,0
2008-12-12,23.575,26.397,23.558,26.154,6635983,0
2008-12-15,25.874,26.561,25.156,25.91,3227215,0
2008-12-16,26.768,28.13,25.862,28.13,6309008,0
2008-12-17,27.225,29.051,26.604,28.025,4329533,0
2008-12-18,28.081,28.81,26.431,26.731,4213563,0
2008-12-19,26.754,28.211,26.217,28.152,3504587,0
2008-12-22,28.238,28.259,25.917,27.204,2996964,0
2008-12-23,27.167,28.446,26.861,27.96,3134760,0
2008-12-24,27.791,28.43,27.381,28.303,944289,0
2008-12-26,28.308,29.143,27.869,29.032,871337,0
2008-12-29,28.961,28.961,27.489,27.705,1761376,0
2008-12-30,28.308,29.111,28.019,29.009,1698342,0
2008-12-31,29.096,30.272,28.888,30.129,2353586,0
2009-01-02,30.216,30.216,28.308,28.394,2169560,0
2009-01-05,28.381,28.716,27.445,27.587,2489062,0
2009-01-06,27.626,28.802,27.283,28.616,2783135,0
2009-01-07,28.316,28.765,27.516,27.893,2527890,0
2009-01-08,27.791,27.791,26.894,27.069,2031582,0
2009-01-09,27.218,27.932,26.352,26.488,3510080,0
2009-01-12,26.438,26.652,25.468,25.79,3249393,0
2009-01-13,25.711,26.947,25.275,26.66,2584131,0
2009-01-14,26.005,26.518,25.446,25.555,3173342,0
2009-01-15,25.468,27.283,24.855,26.668,3232112,0
2009-01-16,26.853,28.194,26.723,28.09,3907537,0
2009-01-20,27.893,28.019,25.468,25.51,4099085,0
2009-01-21,26.012,27.752,25.268,27.139,4285863,0
2009-01-22,26.795,27.603,26.044,26.476,3737520,0
2009-01-23,26.91,27.572,26.019,27.532,4055094,0
2009-01-26,27.58,28.081,26.997,27.516,2407203,0
2009-01-27,27.674,28.173,27.338,27.736,2033345,0
2009-01-28,27.978,29.901,27.923,29.737,4178764,0
2009-01-29,29.7,29.7,26.417,26.417,25726172,0
2009-01-30,26.853,27.467,26.154,26.997,10925220,0
2009-02-02,26.488,27.665,26.025,27.56,3668125,0
2009-02-03,27.797,27.808,26.847,27.147,3029835,0
2009-02-04,27.283,27.539,26.169,26.374,3362994,0
2009-02-05,25.717,26.162,25.053,25.446,4814684,0
2009-02-06,25.555,26.947,25.26,26.838,4357783,0
2009-02-09,26.91,26.939,26.061,26.788,2155341,0
2009-02-10,26.446,26.788,24.684,24.739,5102841,0
2009-02-11,24.942,25.496,24.432,25.059,4606382,0
2009-02-12,24.461,24.747,22.783,24.26,6066658,0
2009-02-13,24.118,24.253,22.992,23.017,3978230,0
2009-02-17,22.605,22.913,22.142,22.361,5096818,0
2009-02-18,22.833,23.055,22.005,22.576,3442963,0
2009-02-19,22.842,23.197,21.156,21.36,3732718,0
2009-02-20,21.249,23.355,20.313,23.277,7314120,0
2009-02-23,23.558,23.686,22.071,22.212,6167398,0
2009-02-24,22.19,24.006,22.056,23.882,5865890,0
2009-02-25,23.489,24.219,22.483,23.397,4957010,0
2009-02-26,23.755,24.109,22.261,22.533,6060408,0
2009-02-27,21.828,23.078,21.828,21.969,6261442,0
2009-03-02,21.256,21.669,20.427,20.585,6252995,0
2009-03-03,20.764,21.541,19.997,20.998,5752743,0
2009-03-04,21.391,21.597,20.576,21.105,6261567,0
2009-03-05,20.621,20.919,19.506,19.75,5488593,0
2009-03-06,19.757,20.084,18.463,19.469,6410366,0
2009-03-09,19.199,19.985,18.908,19.9,4192243,0
2009-03-10,20.084,21.946,19.955,21.946,7945580,0
2009-03-11,22.077,22.497,21.198,21.946,5894710,0
2009-03-12,21.946,23.332,21.503,23.189,5547887,0
2009-03-13,23.189,23.246,21.954,22.755,3544079,0
2009-03-16,22.805,23.047,21.282,21.328,5736692,0
2009-03-17,21.306,22.976,20.742,22.929,5274606,0
2009-03-18,22.712,23.946,22.01,23.882,5261849,0
2009-03-19,24.02,24.285,22.277,22.341,4616177,0
2009-03-20,22.368,22.704,21.535,21.575,5495625,0
2009-03-23,22.483,24.889,22.283,24.862,6927623,0
2009-03-24,24.445,25.005,22.85,23.126,5699274,0
2009-03-25,23.007,23.784,21.328,22.967,5020191,0
2009-03-26,23.197,23.39,21.36,22.119,6466418,0
2009-03-27,21.734,22.048,21.34,21.431,3787070,0
2009-03-30,21.112,21.263,19.985,20.099,5076478,0
2009-03-31,20.334,21.94,20.334,21.841,6768613,0
2009-04-01,21.44,22.071,21.148,21.641,3951912,0
2009-04-02,22.47,23.325,21.597,23.023,6612243,0
2009-04-03,22.755,24.097,21.883,24.046,6185418,0
2009-04-06,23.716,24.612,23.227,24.169,4950819,0
2009-04-07,23.548,23.966,22.341,22.377,6319898,0
2009-04-08,22.541,23.055,22.254,23.013,4111202,0
2009-04-09,23.426,25.24,23.11,25.209,6565745,0
2009-04-13,24.597,25.618,24.348,25.209,3944677,0
2009-04-14,24.725,24.783,22.861,23.039,6801597,0
2009-04-15,23.017,24.755,22.527,24.647,5561795,0
2009-04-16,24.54,25.375,23.312,24.705,5613875,0
2009-04-17,24.285,24.874,23.74,24.053,5530453,0
2009-04-20,23.519,23.698,22.005,22.103,5665658,0
2009-04-21,21.985,24.325,21.535,23.818,8188858,0
2009-04-22,23.156,24.038,22.64,22.718,6671495,0
2009-04-23,22.946,24.206,22.547,24.076,4879497,0
2009-04-24,24.053,25.232,23.732,24.725,6113508,0
2009-04-27,24.024,24.574,23.384,24.006,5640339,0
2009-04-28,23.59,25.411,23.454,24.819,4527176,0
2009-04-29,25.084,25.596,24.803,25.333,4240587,0
2009-04-30,25.431,25.461,24.084,24.325,5118537,0
2009-05-01,24.289,24.647,23.277,23.605,4078156,0
2009-05-04,23.784,25.092,23.652,24.942,6199323,0
2009-05-05,24.659,24.659,23.519,23.704,6285534,0
2009-05-06,23.92,24.633,23.704,24.382,7293237,0
2009-05-07,24.046,24.325,22.619,22.876,5666915,0
2009-05-08,23.197,24.725,23.007,24.626,7046949,0
2009-05-11,23.637,24.276,23.558,23.912,5355542,0
2009-05-12,24.206,24.612,23.355,24.09,3709253,0
2009-05-13,23.732,24.053,23.047,23.214,4205795,0
2009-05-14,23.142,24.02,22.868,23.763,3262478,0
2009-05-15,23.598,23.598,22.541,22.904,3337810,0
2009-05-18,23.325,24.411,23.096,24.206,5282849,0
2009-05-19,23.795,24.232,23.476,23.489,3858591,0
2009-05-20,23.841,24.24,23.156,23.261,3609276,0
2009-05-21,23.023,23.627,22.85,23.384,2471542,0
2009-05-22,23.426,23.71,23.084,23.234,2186466,0
2009-05-26,23.355,24.319,23.023,24.224,3970348,0
2009-05-27,24.09,24.276,23.205,23.355,3739273,0
2009-05-28,23.558,23.882,23.084,23.748,3310622,0
2009-05-29,23.863,24.511,23.548,24.453,3423708,0
2009-06-01,24.717,25.803,24.332,24.942,4722603,0
2009-06-02,24.848,24.96,24.411,24.525,3170544,0
2009-06-03,24.319,24.896,24.304,24.789,2764432,0
2009-06-04,24.647,25.717,24.647,25.618,3553636,0
2009-06-05,25.959,25.997,25.275,25.489,3280042,0
2009-06-08,25.496,25.868,25.232,25.668,2923294,0
2009-06-09,25.732,25.902,25.517,25.747,2789541,0
2009-06-10,25.926,25.947,24.789,25.175,3263150,0
2009-06-11,25.096,25.426,24.705,24.755,2067613,0
2009-06-12,24.659,25.69,24.638,25.631,2370136,0
2009-06-15,25.39,25.453,24.397,24.567,3339357,0
2009-06-16,24.725,25.13,24.189,24.445,2342824,0
2009-06-17,24.49,24.874,24.038,24.425,2917817,0
2009-06-18,24.504,24.731,24.206,24.405,2821265,0
2009-06-19,24.659,24.684,24.219,24.476,3494080,0
2009-06-22,24.325,24.495,23.59,23.704,3386900,0
2009-06-23,23.691,24.189,23.59,23.748,2496602,0
2009-06-24,23.912,24.26,23.748,23.953,2505174,0
2009-06-25,23.953,24.24,23.652,24.175,2291241,0
2009-06-26,24.084,24.269,23.776,24.046,3025380,0
2009-06-29,23.998,24.339,23.841,24.26,2025632,0
2009-06-30,24.332,24.548,24.084,24.348,1764034,0
2009-07-01,24.36,24.626,24.325,24.54,1580224,0
2009-07-02,24.369,24.548,23.614,23.614,3075775,0
2009-07-06,23.305,24.581,23.305,24.567,3480027,0
2009-07-07,24.84,25.156,24.289,24.356,3663995,0
2009-07-08,24.731,24.731,24.02,24.574,3859160,0
2009-07-09,24.717,24.896,24.253,24.304,2357694,0
2009-07-10,24.134,24.597,23.953,24.461,1919883,0
2009-07-13,24.633,25.304,24.419,25.247,3808876,0
2009-07-14,25.295,25.426,24.796,25.346,2309118,0
2009-07-15,25.626,26.24,25.339,26.083,3443408,0
2009-07-16,25.818,26.417,25.59,26.24,1868183,0
2009-07-17,26.195,26.302,25.725,25.959,2230832,0
2009-07-20,25.959,26.69,25.917,26.683,2666092,0
2009-07-21,26.723,26.918,26.333,26.853,2005434,0
2009-07-22,26.509,27.218,26.509,26.668,2441432,0
2009-07-23,26.572,27.888,26.561,27.724,3011848,0
2009-07-24,27.56,27.823,27.031,27.705,1589603,0
2009-07-27,27.76,28.194,27.495,28.13,1794215,0
2009-07-28,28.039,28.115,27.665,27.995,1636600,0
2009-07-29,28.019,28.238,27.696,27.923,1852061,0
2009-07-30,28.202,29.096,28.173,28.644,2884398,0
2009-07-31,28.575,29.046,28.467,28.601,1782179,0
2009-08-03,28.815,29.214,28.737,29.117,2573562,0
2009-08-04,29.103,30.352,28.954,30.33,4371315,0
2009-08-05,30.352,31.365,30.087,31.322,2418074,0
2009-08-06,30.695,31.701,29.468,29.545,3617734,0
2009-08-07,29.81,31.256,29.623,30.773,2840585,0
2009-08-10,30.53,30.773,29.623,29.994,2333414,0
2009-08-11,29.767,29.767,29.039,29.286,2506408,0
2009-08-12,29.129,29.96,29.103,29.317,2819277,0
2009-08-13,29.486,29.708,28.875,28.967,2592571,0
2009-08-14,28.882,29.151,28.489,29.103,2377307,0
2009-08-17,28.53,28.852,28.308,28.387,3203615,0
2009-08-18,28.48,29.057,28.352,28.824,1852150,0
2009-08-19,28.575,28.93,28.259,28.908,1884753,0
2009-08-20,29.051,29.979,28.93,29.979,2536650,0
2009-08-21,30.051,30.894,30.051,30.708,3986139,0
2009-08-24,30.938,31.08,30.286,30.323,2656722,0
2009-08-25,30.458,30.793,30.182,30.272,2532609,0
2009-08-26,30.267,30.409,29.93,30.166,2382661,0
2009-08-27,30.252,30.651,29.831,30.571,1719123,0
2009-08-28,30.702,30.773,30.415,30.759,2204592,0
2009-08-31,30.559,30.759,30.26,30.493,2108131,0
2009-09-01,29.057,29.565,28.56,28.616,16107828,0
2009-09-02,28.48,28.844,28.43,28.56,5725272,0
2009-09-03,28.659,28.68,28.402,28.56,4418899,0
2009-09-04,28.638,28.724,28.238,28.659,2786663,0
2009-09-08,28.795,29.123,28.638,29.103,3545893,0
2009-09-09,29.032,29.558,28.73,29.552,2778142,0
2009-09-10,29.552,29.552,28.961,29.372,2677204,0
2009-09-11,29.372,29.688,29.214,29.474,2458129,0
2009-09-14,29.189,29.974,29.001,29.967,2190199,0
2009-09-15,29.974,30.63,29.587,30.409,2279393,0
2009-09-16,30.365,31.037,30.28,31.023,2676212,0
2009-09-17,30.98,31.679,30.539,30.907,2201343,0
2009-09-18,31.064,31.256,30.559,31.017,2997180,0
2009-09-21,30.801,30.98,30.43,30.695,2405149,0
2009-09-22,31.023,31.415,30.894,31.401,2596790,0
2009-09-23,31.408,31.552,30.467,30.487,2958292,0
2009-09-24,30.801,30.938,29.723,29.994,2485005,0
2009-09-25,29.81,30.301,29.708,29.894,2450430,0
2009-09-28,29.96,30.737,29.908,30.721,2551174,0
2009-09-29,30.793,31.064,30.267,30.316,2511741,0
2009-09-30,30.352,30.553,29.396,29.715,5410113,0
2009-10-01,29.695,29.838,29.247,29.273,4243428,0
2009-10-02,29.064,29.994,28.938,29.545,3604452,0
2009-10-05,29.737,30.365,29.674,30.252,3053368,0
2009-10-06,30.501,30.737,29.894,30.207,2059582,0
2009-10-07,30.051,30.387,29.894,30.365,1889730,0
2009-10-08,30.571,30.801,30.395,30.672,2434929,0
2009-10-09,30.658,31.23,30.487,31.193,2224980,0
2009-10-12,31.202,31.465,31.029,31.365,1803392,0
2009-10-13,31.256,31.365,30.801,31.177,1765817,0
2009-10-14,31.552,32.099,31.401,31.993,2771023,0
2009-10-15,31.71,32.037,31.671,31.999,1809932,0
2009-10-16,31.737,31.935,31.38,31.592,2484633,0
2009-10-19,31.828,32.637,31.615,32.472,2701287,0
2009-10-20,32.43,32.43,31.744,31.835,2622005,0
2009-10-21,31.615,32.13,31.335,31.359,2284411,0
2009-10-22,31.335,32.215,31.106,32.179,2648388,0
2009-10-23,32.144,32.436,31.671,31.764,3677499,0
2009-10-26,31.793,32.543,31.793,32.151,3059694,0
2009-10-27,32.163,32.658,32.066,32.272,3223991,0
2009-10-28,32.066,32.586,31.415,31.444,3808281,0
2009-10-29,31.844,32.528,31.487,32.457,2974918,0
2009-10-30,32.28,32.472,31.23,31.679,4771538,0
2009-11-02,31.801,32.43,31.408,32.151,3276450,0
2009-11-03,31.95,32.294,31.599,32.099,3243534,0
2009-11-04,32.215,32.45,31.177,31.224,3495162,0
2009-11-05,31.208,31.208,29.938,30.63,4090932,0
2009-11-06,30.182,30.702,29.93,30.087,2885481,0
2009-11-09,30.452,31.256,30.216,31.215,3039826,0
2009-11-10,31.143,31.143,30.237,30.715,2304528,0
2009-11-11,30.952,31.365,30.751,31.023,1979518,0
2009-11-12,30.992,31.193,30.521,30.594,2088625,0
2009-11-13,30.809,30.96,30.521,30.816,1847949,0
2009-11-16,30.966,31.451,30.786,31.057,2655227,0
2009-11-17,31.001,31.428,30.851,30.865,2456887,0
2009-11-18,31.001,31.686,30.952,31.608,1932064,0
2009-11-19,31.444,31.507,31.106,31.244,2124824,0
2009-11-20,31.143,31.572,31.064,31.302,1934696,0
2009-11-23,31.73,31.943,31.359,31.567,1763500,0
2009-11-24,31.487,31.572,31.28,31.451,1864494,0
2009-11-25,31.499,31.679,31.322,31.451,1193895,0
2009-11-27,30.858,31.13,30.559,30.559,1223377,0
2009-11-30,30.68,31.935,30.601,31.808,3842850,0
2009-12-01,31.935,32.2,31.645,32.085,2451830,0
2009-12-02,32.085,32.644,31.914,32.521,2344153,0
2009-12-03,32.644,33.091,32.137,32.258,2155907,0
2009-12-04,32.684,33.071,32.359,32.908,2639629,0
2009-12-07,32.786,32.941,32.258,32.551,2063318,0
2009-12-08,32.371,32.871,32.235,32.423,1463614,0
2009-12-09,32.407,32.815,32.316,32.48,1484094,0
2009-12-10,32.528,32.684,32.243,32.4,1469496,0
2009-12-11,32.671,32.671,32.091,32.457,2420152,0
2009-12-14,32.514,32.965,32.379,32.908,2423585,0
2009-12-15,32.914,32.949,32.487,32.586,1907163,0
2009-12-16,32.757,32.949,32.307,32.407,1605622,0
2009-12-17,32.243,32.509,31.993,32.124,1731569,0
2009-12-18,32.124,32.307,31.879,32.235,2396999,0
2009-12-21,32.316,32.501,32.078,32.472,1822948,0
2009-12-22,32.442,32.644,32.329,32.63,1379320,0
2009-12-23,32.622,32.941,32.379,32.534,1702467,0
2009-12-24,32.722,33.044,32.614,32.981,651967,0
2009-12-28,33.06,33.371,32.843,32.957,1167023,0
2009-12-29,32.957,33.163,32.658,32.722,924256,0
2009-12-30,32.722,32.815,32.521,32.793,852867,0
2009-12-31,32.807,32.986,31.645,31.645,2124868,0
2010-01-04,31.78,32.099,31.365,31.444,1997956,0
2010-01-05,31.615,31.943,31.322,31.887,1643191,0
2010-01-06,31.95,32.091,31.638,31.73,1486947,0
2010-01-07,31.773,32.029,31.401,31.793,2141216,0
2010-01-08,31.615,31.808,31.31,31.465,1526141,0
2010-01-11,31.186,31.586,31.143,31.537,1750101,0
2010-01-12,31.328,31.686,31.057,31.25,1766092,0
2010-01-13,31.408,31.993,31.359,31.923,1917175,0
2010-01-14,31.908,31.908,31.522,31.686,1314223,0
2010-01-15,31.592,31.808,31.537,31.63,2145383,0
2010-01-19,31.638,32.559,31.638,32.436,1891440,0
2010-01-20,32.287,32.395,31.902,32.307,1854848,0
2010-01-21,32.336,32.565,31.473,31.544,2251552,0
2010-01-22,31.537,31.808,30.773,30.851,2709697,0
2010-01-25,31.167,31.167,30.43,30.929,2351961,0
2010-01-26,30.715,31.057,30.643,30.766,1655119,0
2010-01-27,30.773,31.029,30.316,31.001,2020361,0
2010-01-28,31.136,31.186,30.625,30.907,2558563,0
2010-01-29,30.952,31.401,30.564,30.702,2738601,0
2010-02-01,30.894,31.044,30.559,30.744,2239164,0
2010-02-02,30.786,31.095,30.409,30.96,3101426,0
2010-02-03,30.907,30.916,30.158,30.515,2272301,0
2010-02-04,29.901,30.045,28.86,28.86,4386153,0
2010-02-05,28.815,29.309,28.43,29.286,3787419,0
2010-02-08,29.273,29.358,28.694,28.745,2325487,0
2010-02-09,29.009,29.117,28.552,28.788,2526924,0
2010-02-10,28.852,29.332,28.516,28.901,1622912,0
2010-02-11,28.894,29.332,28.694,29.267,1567426,0
2010-02-12,29.025,29.135,28.616,29.103,2088410,0
2010-02-16,29.28,29.81,29.175,29.779,2138691,0
2010-02-17,29.838,30.118,29.745,30,1455638,0
2010-02-18,29.945,30.372,29.659,30.237,2092085,0
2010-02-19,30.152,30.216,29.785,29.888,3008394,0
2010-02-22,30.057,30.121,29.759,29.985,1848161,0
2010-02-23,29.945,30.023,29.61,29.659,2272822,0
2010-02-24,29.767,30.173,29.595,30.173,2247895,0
2010-02-25,29.816,30.467,29.666,30.437,3645063,0
2010-02-26,30.487,30.521,30.245,30.245,2598170,0
2010-03-01,30.365,30.521,30.207,30.487,1917584,0
2010-03-02,30.553,30.63,30.222,30.365,1567003,0
2010-03-03,30.323,30.372,30.118,30.229,1279166,0
2010-03-04,30.344,30.501,30.158,30.437,1284180,0
2010-03-05,30.625,30.888,30.409,30.816,2336494,0
2010-03-08,30.816,31.037,30.715,30.987,1401708,0
2010-03-09,30.865,31.31,30.786,31.151,1812974,0
2010-03-10,31.072,31.465,30.922,31.444,2779479,0
2010-03-11,31.335,31.757,31.238,31.757,1606887,0
2010-03-12,31.835,32.116,31.723,31.974,1709039,0
2010-03-15,31.981,32.163,31.787,32.099,1433443,0
2010-03-16,32.17,32.886,32.021,32.828,4021391,0
2010-03-17,32.835,33.099,32.73,32.993,2306870,0
2010-03-18,32.658,32.878,32.487,32.78,1860968,0
2010-03-19,32.815,33,32.344,32.665,2279841,0
2010-03-22,32.534,33.099,32.423,33.027,1487742,0
2010-03-23,33.115,33.115,32.7,33.02,1313381,0
2010-03-24,32.986,33.336,32.908,33.065,1886048,0
2010-03-25,33.202,33.407,33.02,33.035,1743289,0
2010-03-26,33.202,33.215,32.622,32.757,1777258,0
2010-03-29,32.914,32.972,32.599,32.722,1284642,0
2010-03-30,32.757,32.972,32.586,32.637,1124908,0
2010-03-31,32.472,32.644,32.264,32.294,1428557,0
2010-04-01,32.415,32.605,31.902,32.195,1582657,0
2010-04-05,32.307,32.593,32.215,32.407,1213719,0
2010-04-06,32.294,32.78,32.2,32.78,2075461,0
2010-04-07,32.644,32.786,32.163,32.223,1711553,0
2010-04-08,32.195,32.272,31.988,32.195,1848694,0
2010-04-09,32.316,32.75,32.195,32.579,2484899,0
2010-04-12,32.692,32.823,32.299,32.344,2178935,0
2010-04-13,32.307,33.053,32.264,32.949,1516082,0
2010-04-14,33.156,33.156,32.63,32.786,1594210,0
2010-04-15,32.75,32.757,31.599,31.599,2505964,0
2010-04-16,31.56,31.828,30.873,30.901,3627632,0
2010-04-19,30.88,31.365,30.766,30.88,3764111,0
2010-04-20,31.072,31.31,30.708,31.31,1934611,0
2010-04-21,31.302,31.981,31.177,31.701,1538992,0
2010-04-22,31.487,32.037,31.428,31.959,1487898,0
2010-04-23,31.902,32.379,31.773,32.294,1868798,0
2010-04-26,32.299,32.878,32.235,32.457,1766742,0
2010-04-27,32.351,32.514,31.716,31.737,2924432,0
2010-04-28,32.045,32.163,31.686,31.858,2598203,0
2010-04-29,32.124,32.736,32.108,32.684,2101484,0
2010-04-30,32.586,32.858,32.06,32.078,1842371,0
2010-05-03,32.322,32.886,32.299,32.801,1665370,0
2010-05-04,32.457,32.586,31.499,31.693,2628259,0
2010-05-05,31.25,31.608,30.894,31.08,3116906,0
2010-05-06,30.08,30.744,27.432,29.089,5200333,0
2010-05-07,29.324,29.759,28.524,28.954,3532449,0
2010-05-10,30.267,30.672,29.831,30.625,3442295,0
2010-05-11,30.189,30.865,30.102,30.636,2129043,0
2010-05-12,30.894,30.894,30.487,30.73,1937743,0
2010-05-13,30.773,30.793,30.272,30.43,1995969,0
2010-05-14,30.252,30.267,29.779,29.994,2631727,0
2010-05-17,29.985,30.415,29.45,30.045,2919035,0
2010-05-18,30.33,30.467,29.468,29.573,2797859,0
2010-05-19,29.416,29.802,28.875,29.332,2716024,0
2010-05-20,29.252,29.486,28.552,28.56,5128302,0
2010-05-21,28.387,29.682,28.202,29.636,4087790,0
2010-05-24,30.252,30.252,29.63,29.636,3518833,0
2010-05-25,29.143,30.508,28.915,30.43,4685952,0
2010-05-26,30.773,30.894,29.745,29.888,3911898,0
2010-05-27,30.515,31.16,30.166,31.13,2463710,0
2010-05-28,31.151,31.335,30.651,30.759,2201458,0
2010-06-01,30.564,30.858,30.189,30.245,2476805,0
2010-06-02,30.38,30.539,29.844,30.539,2910123,0
2010-06-03,30.665,30.73,30.267,30.395,1615718,0
2010-06-04,29.823,30.158,29.309,29.424,2825270,0
2010-06-07,29.623,29.974,29.365,29.38,2469943,0
2010-06-08,29.431,30.158,29.057,30.095,2668319,0
2010-06-09,30.358,30.809,30.102,30.267,3213050,0
2010-06-10,30.851,31.335,30.467,31.287,2215001,0
2010-06-11,31.023,31.444,30.793,31.415,1899775,0
2010-06-14,31.599,31.764,31.31,31.572,2811428,0
2010-06-15,31.651,32.014,31.322,31.999,3435110,0
2010-06-16,31.879,31.965,31.451,31.544,2884498,0
2010-06-17,31.679,31.858,31.499,31.701,2221026,0
2010-06-18,31.801,31.816,30.858,30.938,4185298,0
2010-06-21,31.244,31.394,30.643,30.737,1919645,0
2010-06-22,30.737,30.829,29.994,30.051,2711920,0
2010-06-23,30.158,30.594,29.865,30.28,2284931,0
2010-06-24,30.072,30.286,29.745,29.844,2599223,0
2010-06-25,30.018,30.672,29.865,30.521,3715960,0
2010-06-28,30.68,30.737,30.301,30.539,2110834,0
2010-06-29,30.216,30.521,30.018,30.252,4679624,0
2010-06-30,30.321,30.704,29.994,30.073,2657795,0
2010-07-01,30,30.182,29.509,29.974,2819602,0
2010-07-02,30.121,30.189,29.652,29.816,2325253,0
2010-07-06,30.173,30.401,29.167,29.474,2668770,0
2010-07-07,29.565,30.458,29.424,30.423,2960086,0
2010-07-08,30.702,30.773,30.129,30.594,2245356,0
2010-07-09,30.594,30.844,30.437,30.829,2200198,0
2010-07-12,30.737,30.972,30.601,30.907,1920351,0
2010-07-13,31.244,31.56,31.044,31.499,2285916,0
2010-07-14,31.31,31.63,31.017,31.344,2541598,0
2010-07-15,31.373,31.38,30.844,31.224,2152495,0
2010-07-16,30.98,31.13,30.48,30.688,4111125,0
2010-07-19,30.865,31.436,30.467,31.273,2731308,0
2010-07-20,30.901,31.801,30.737,31.757,2422694,0
2010-07-21,32.13,32.17,31.186,31.31,3136255,0
2010-07-22,31.658,32.17,31.544,31.993,3293939,0
2010-07-23,31.851,32.2,31.494,32.187,2830480,0
2010-07-26,32.243,32.622,31.935,32.579,2341058,0
2010-07-27,32.843,32.843,32.085,32.487,2108755,0
2010-07-28,32.329,32.658,32.243,32.48,1906930,0
2010-07-29,32.665,32.709,31.988,32.223,1594078,0
2010-07-30,31.974,32.43,31.914,32.351,2270171,0
2010-08-02,32.763,33.313,32.579,33.242,1977227,0
2010-08-03,33.123,33.194,32.78,32.864,1747192,0
2010-08-04,33.02,33.266,32.599,32.851,2063720,0
2010-08-05,32.365,32.644,32.17,32.487,2378436,0
2010-08-06,32.228,32.551,31.988,32.48,1771747,0
2010-08-09,32.534,32.7,32.4,32.559,1672037,0
2010-08-10,32.228,32.886,32.228,32.543,1863201,0
2010-08-11,32.2,32.235,31.757,31.923,2203885,0
2010-08-12,31.48,32.223,31.48,31.887,2214404,0
2010-08-13,31.879,32.215,31.863,31.928,1746841,0
2010-08-16,31.823,32.085,31.586,31.764,1496743,0
2010-08-17,32.029,32.487,31.863,32.407,1990629,0
2010-08-18,32.43,32.534,32.209,32.379,1646366,0
2010-08-19,32.243,32.329,31.872,32.029,2813955,0
2010-08-20,31.879,32.228,31.844,32.187,1435109,0
2010-08-23,32.272,32.307,31.879,31.894,1341707,0
2010-08-24,31.63,32.243,31.56,31.999,1940269,0
2010-08-25,31.887,32.423,31.723,32.294,1700870,0
2010-08-26,32.4,32.509,32.029,32.037,2020445,0
2010-08-27,32.243,32.644,31.773,32.622,1765509,0
2010-08-30,32.622,32.801,32.436,32.442,1448911,0
2010-08-31,32.47,32.855,32.303,32.797,2373112,0
2010-09-01,33.078,33.471,32.786,33.438,2913982,0
2010-09-02,33.486,33.792,33.273,33.778,2149406,0
2010-09-03,34.014,34.256,33.778,34.091,2146688,0
2010-09-07,33.921,34.022,33.621,33.634,1562451,0
2010-09-08,33.665,33.871,33.55,33.687,1071829,0
2010-09-09,34.086,34.136,33.194,33.288,1124901,0
2010-09-10,33.288,33.422,33.106,33.344,1164442,0
2010-09-13,33.764,33.828,33.392,33.807,1199475,0
2010-09-14,33.671,34.036,33.534,33.871,1296500,0
2010-09-15,33.743,34.177,33.478,34.091,1110395,0
2010-09-16,33.951,34.065,33.822,34.022,866365,0
2010-09-17,34.086,34.222,33.857,34.207,2130907,0
2010-09-20,34.235,34.657,34.128,34.577,1997140,0
2010-09-21,33.463,33.878,33.378,33.556,11822947,0
2010-09-22,33.429,33.713,33.422,33.523,2237529,0
2010-09-23,33.329,33.429,33.027,33.071,1933811,0
2010-09-24,33.359,33.835,33.163,33.822,1656718,0
2010-09-27,33.908,33.908,33.336,33.45,1320490,0
2010-09-28,33.515,33.828,33.027,33.778,2603629,0
2010-09-29,33.706,33.778,33.378,33.55,1337595,0
2010-09-30,33.764,33.97,33.444,33.8,2613605,0
2010-10-01,33.986,34.072,33.371,33.828,1545943,0
2010-10-04,33.815,34.107,33.706,34.086,1848884,0
2010-10-05,34.243,34.856,34.057,34.822,2292497,0
2010-10-06,34.751,34.777,34.556,34.777,1457664,0
2010-10-07,34.871,34.971,34.728,34.871,1793265,0
2010-10-08,34.907,34.942,34.672,34.777,1242105,0
2010-10-11,34.777,35.199,34.777,34.871,1524339,0
2010-10-12,34.856,35.105,34.615,35.072,1917865,0
2010-10-13,35.199,35.492,35.056,35.222,1623401,0
2010-10-14,35.228,35.485,35.12,35.315,1177006,0
2010-10-15,35.471,35.543,35.213,35.315,1151448,0
2010-10-18,35.341,35.891,35.335,35.891,1494674,0
2010-10-19,35.628,36.151,35.413,35.777,2212631,0
2010-10-20,35.82,36.679,35.82,36.27,2173131,0
2010-10-21,36.435,36.593,36.08,36.327,1208690,0
2010-10-22,36.463,36.515,36.066,36.343,1122405,0
2010-10-25,36.585,36.664,36.327,36.571,1387200,0
2010-10-26,36.413,36.535,36.157,36.535,1609646,0
2010-10-27,36.363,36.554,36.066,36.255,1844611,0
2010-10-28,36.398,36.484,35.933,36.306,1180832,0
2010-10-29,36.343,36.635,36.269,36.482,1511345,0
2010-11-01,36.6,36.955,36.484,36.921,1453789,0
2010-11-02,37.105,37.168,36.535,36.585,1616157,0
2010-11-03,36.571,36.727,35.928,35.97,2277060,0
2010-11-04,36.129,36.477,35.563,36.442,2671655,0
2010-11-05,36.554,36.554,35.684,35.899,2191424,0
2010-11-08,35.783,36.168,35.713,36.033,2121943,0
2010-11-09,36.151,36.151,33.957,34.314,3887691,0
2010-11-10,34.378,34.657,34.164,34.608,2535438,0
2010-11-11,34.679,34.792,34.099,34.151,2218049,0
2010-11-12,33.957,34.2,33.534,33.556,2500189,0
2010-11-15,33.627,33.865,33.384,33.399,1913455,0
2010-11-16,33.234,33.444,32.287,32.386,4058548,0
2010-11-17,32.48,32.743,32.423,32.436,2056435,0
2010-11-18,32.78,32.878,32.223,32.415,2223626,0
2010-11-19,32.351,32.771,32.223,32.757,1521344,0
2010-11-22,32.743,32.851,32.386,32.771,2134422,0
2010-11-23,32.509,32.614,32.307,32.509,1863966,0
2010-11-24,32.722,33.163,32.722,33.078,1725813,0
2010-11-26,32.815,33.099,32.78,32.93,554176,0
2010-11-29,32.878,33.169,32.671,33.085,1383815,0
2010-11-30,32.827,33.276,32.593,33.043,2364681,0
2010-12-01,31.737,32.658,31.701,32.559,18429387,0
2010-12-02,32.534,32.949,32.487,32.893,4210453,0
2010-12-03,32.835,32.871,32.423,32.7,2433808,0
2010-12-06,32.605,32.671,32.014,32.579,3206157,0
2010-12-07,32.793,32.807,32.48,32.692,3076055,0
2010-12-08,32.678,32.743,31.959,32.344,2714518,0
2010-12-09,32.637,32.722,32.17,32.272,2750988,0
2010-12-10,32.351,32.622,32.156,32.514,1906071,0
2010-12-13,32.709,32.743,32.48,32.514,2061024,0
2010-12-14,32.457,32.487,31.851,31.974,3595443,0
2010-12-15,31.801,32.151,31.465,31.592,3156023,0
2010-12-16,31.701,31.943,31.487,31.701,2850767,0
2010-12-17,31.894,32.235,31.894,32.209,5609223,0
2010-12-20,32.359,32.63,32.322,32.622,2230833,0
2010-12-21,32.671,33.378,32.671,33.313,3202508,0
2010-12-22,33.299,33.8,33.299,33.706,2350692,0
2010-12-23,33.651,33.8,33.571,33.729,1303814,0
2010-12-27,33.679,33.857,33.556,33.828,943535,0
2010-12-28,33.915,33.993,33.736,33.951,1270008,0
2010-12-29,34.02,34.034,33.802,33.933,1139332,0
2010-12-30,33.911,34.128,33.601,34.013,1740539,0
2010-12-31,34.061,34.239,33.979,34.015,1119360,0
2011-01-03,34.293,34.62,34.185,34.577,2276657,0
2011-01-04,34.627,34.664,33.736,34.091,2325004,0
2011-01-05,34.057,34.301,33.942,34.158,1472858,0
2011-01-06,34.222,34.25,33.842,34.057,4231925,0
2011-01-07,34.215,34.25,33.627,33.842,1704666,0
2011-01-10,33.8,33.942,33.523,33.807,4515258,0
2011-01-11,33.993,34.049,33.58,33.75,1839321,0
2011-01-12,33.899,33.942,33.378,33.556,1888459,0
2011-01-13,33.556,33.651,33.384,33.621,2508555,0
2011-01-14,33.691,33.871,33.523,33.593,1825997,0
2011-01-18,33.601,33.957,33.471,33.951,1586020,0
2011-01-19,33.857,34.128,33.75,34.091,2261411,0
2011-01-20,34.091,34.443,34.029,34.158,1601550,0
2011-01-21,34.314,34.358,33.822,33.97,1379051,0
2011-01-24,33.993,34.306,33.986,34.164,1506313,0
2011-01-25,34.143,34.627,33.899,34.627,1706418,0
2011-01-26,34.698,34.807,34.542,34.679,1416710,0
2011-01-27,34.822,35.184,34.728,35.105,1951933,0
2011-01-28,35.12,35.178,34.556,34.627,1365583,0
2011-01-31,34.791,35.095,34.723,35.044,1522345,0
2011-02-01,35.292,35.464,34.836,35.407,1889568,0
2011-02-02,35.335,35.371,35.021,35.064,1117885,0
2011-02-03,35.042,35.322,34.985,35.228,1627671,0
2011-02-04,34.848,34.848,34.372,34.492,1549690,0
2011-02-07,34.627,34.856,34.522,34.784,1640670,0
2011-02-08,34.807,35.079,34.784,35.014,1377280,0
2011-02-09,34.985,35.269,34.907,35.269,1153563,0
2011-02-10,35.184,35.3,35,35.269,1268833,0
2011-02-11,35.135,35.341,35.113,35.264,921577,0
2011-02-14,35.213,35.292,35.042,35.128,1735905,0
2011-02-15,35,35.386,34.893,35.341,2111434,0
2011-02-16,35.513,35.798,35.442,35.684,2746041,0
2011-02-18,35.594,35.891,35.528,35.878,2688774,0
2011-02-22,35.628,35.955,35.578,35.798,2076006,0
2011-02-23,35.843,35.97,35.386,35.528,1795176,0
2011-02-24,35.442,35.665,35.213,35.535,1911244,0
2011-02-25,35.691,36.313,35.606,36.313,1589643,0
2011-02-28,36.517,37.298,36.351,37.287,3455593,0
2011-03-01,36.626,37.072,36.306,36.306,11832148,0
2011-03-02,36.137,37.127,36.057,36.319,33990434,0
2011-03-03,36.862,37.013,36.355,36.649,6716450,0
2011-03-04,36.697,36.841,36.343,36.72,3653142,0
2011-03-07,36.807,37.013,36.335,36.613,3199417,0
2011-03-08,36.736,37.404,36.606,37.111,3811609,0
2011-03-09,37.27,37.292,36.82,37.233,2883661,0
2011-03-10,37.065,37.065,36.783,36.869,3374352,0
2011-03-11,36.712,37.333,36.664,37.241,2371005,0
2011-03-14,37.127,37.292,36.928,37.208,1687675,0
2011-03-15,36.656,37.19,36.484,36.949,2229964,0
2011-03-16,36.921,36.949,36.157,36.163,3480269,0
2011-03-17,36.59,36.762,36.054,36.344,2542660,0
2011-03-18,36.679,36.928,36.413,36.906,6780558,0
2011-03-21,37.176,37.199,36.898,36.949,2579187,0
2011-03-22,36.877,36.935,36.37,36.391,3521243,0
2011-03-23,36.391,36.47,35.933,36.018,3371910,0
2011-03-24,36.228,36.313,35.82,36.234,2363577,0
2011-03-25,36.241,36.684,36.241,36.633,2469621,0
2011-03-28,36.69,37,36.69,36.877,2796659,0
2011-03-29,36.955,37.065,36.435,37.025,2685739,0
2011-03-30,37.136,37.576,36.914,37.397,2584315,0
2011-03-31,37.376,37.65,37.255,37.443,5291401,0
2011-04-01,37.56,37.633,37.136,37.342,2441281,0
2011-04-04,37.412,37.584,37.377,37.42,3141457,0
2011-04-05,37.451,37.913,37.451,37.697,2597981,0
2011-04-06,37.827,37.897,37.576,37.655,2028233,0
2011-04-07,37.676,37.724,37.125,37.436,2188724,0
2011-04-08,37.646,37.704,37.039,37.089,2915135,0
2011-04-11,37.161,37.404,37.025,37.127,3410263,0
2011-04-12,36.995,37.262,36.886,36.995,3066203,0
2011-04-13,37.15,37.215,36.921,36.935,2082434,0
2011-04-14,36.849,37.342,36.841,37.247,2760015,0
2011-04-15,37.334,37.756,37.27,37.756,2783173,0
2011-04-18,37.465,37.719,37.324,37.614,2064323,0
2011-04-19,37.614,37.861,37.544,37.849,1687367,0
2011-04-20,38.164,38.191,37.764,38.042,1756590,0
2011-04-21,38.174,38.203,37.899,38.154,2313725,0
2011-04-25,38.148,38.291,37.942,38.164,1504233,0
2011-04-26,38.297,38.704,38.137,38.651,2990847,0
2011-04-27,38.73,39.136,38.722,38.949,2629126,0
2011-04-28,38.969,39.419,38.928,39.255,2253829,0
2011-04-29,39.18,39.18,38.023,38.39,4162664,0
2011-05-02,38.625,38.675,38.225,38.603,2003065,0
2011-05-03,38.558,38.739,37.827,38.196,3107830,0
2011-05-04,38.218,38.442,38.045,38.109,1583235,0
2011-05-05,37.85,37.95,37.393,37.557,2744245,0
2011-05-06,37.886,37.985,36.662,37.094,4953647,0
2011-05-09,37.189,37.386,36.995,37.044,2423608,0
2011-05-10,37.262,37.351,37.076,37.133,3558724,0
2011-05-11,37.15,37.24,37.004,37.133,2439968,0
2011-05-12,37.03,37.572,36.915,37.429,2402790,0
2011-05-13,37.142,37.334,36.631,36.662,2699043,0
2011-05-16,36.631,37.053,36.551,36.77,2160493,0
2011-05-17,36.647,37.016,36.59,37.016,2563042,0
2011-05-18,37.016,37.393,36.75,37.27,1867464,0
2011-05-19,37.313,37.478,37.167,37.429,1768305,0
2011-05-20,37.358,37.516,37.167,37.214,2486616,0
2011-05-23,36.988,37.334,36.915,37.153,2309381,0
2011-05-24,37.206,37.668,37.167,37.624,3325495,0
2011-05-25,37.405,37.564,37.102,37.493,1896776,0
2011-05-26,37.472,37.798,37.24,37.652,1739123,0
2011-05-27,37.643,37.878,37.493,37.856,1309534,0
2011-05-31,38.159,38.507,37.866,38.499,2512173,0
2011-06-01,38.393,38.393,37.717,37.74,3225125,0
2011-06-02,37.697,38.065,37.334,37.342,2414314,0
2011-06-03,36.981,37.782,36.981,37.604,2386647,0
2011-06-06,37.612,37.631,37.01,37.061,1593002,0
2011-06-07,37.181,37.516,37.181,37.246,1250023,0
2011-06-08,37.226,37.516,37.068,37.325,1358647,0
2011-06-09,37.386,37.443,36.957,37.01,2415606,0
2011-06-10,36.893,37.153,36.038,36.083,2590149,0
2011-06-13,36.163,36.711,36.163,36.538,3158910,0
2011-06-14,36.908,37.393,36.798,37.287,2474455,0
2011-06-15,37.022,37.174,36.605,36.858,3255099,0
2011-06-16,36.826,37.542,36.776,37.416,3168661,0
2011-06-17,37.834,37.878,37.393,37.782,3215740,0
2011-06-20,37.724,38.611,37.668,38.348,2838274,0
2011-06-21,38.586,38.717,38.261,38.666,2208567,0
2011-06-22,38.637,38.92,38.458,38.491,1861217,0
2011-06-23,38.073,38.109,37.298,37.74,3067142,0
2011-06-24,37.756,37.891,37.523,37.834,2419384,0
2011-06-27,37.834,38.009,37.69,37.789,1521965,0
2011-06-28,37.85,37.977,37.643,37.957,1447403,0
2011-06-29,38.082,38.361,37.971,38.246,1823421,0
2011-06-30,38.352,38.352,37.92,37.95,2740522,0
2011-07-01,37.959,38.216,37.761,38.178,3238486,0
2011-07-05,38.268,38.349,38.004,38.297,2410693,0
2011-07-06,38.201,38.627,38.113,38.574,1849175,0
2011-07-07,38.915,38.973,38.722,38.937,1641411,0
2011-07-08,38.501,38.767,38.379,38.715,1865576,0
2011-07-11,38.313,38.486,38.109,38.196,2215587,0
2011-07-12,38.128,38.501,38.061,38.151,4214482,0
2011-07-13,38.297,38.319,37.69,37.762,2278400,0
2011-07-14,37.899,37.899,37.54,37.596,2010854,0
2011-07-15,37.739,38.069,37.526,38.054,1979042,0
2011-07-18,37.977,38.051,37.531,37.993,2031465,0
2011-07-19,38.061,38.615,37.973,38.599,2314513,0
2011-07-20,38.643,38.876,38.45,38.761,1510061,0
2011-07-21,39.023,39.361,38.956,39.281,2076802,0
2011-07-22,39.273,39.539,39.159,39.377,1647222,0
2011-07-25,39.081,39.267,38.811,39.115,1612447,0
2011-07-26,39.025,39.259,38.82,39.113,1447502,0
2011-07-27,39.023,39.088,38.225,38.297,2431516,0
2011-07-28,38.341,38.509,37.788,38.061,2173868,0
2011-07-29,37.718,38.276,37.421,38.202,1711077,0
2011-08-01,36.725,37.012,34.417,34.968,13009732,0
2011-08-02,34.703,35.145,34.571,34.849,4853063,0
2011-08-03,34.776,35.145,34.116,35.05,4274920,0
2011-08-04,35.526,35.82,34.167,34.241,5880042,0
2011-08-05,34.424,34.578,33.182,33.588,7012650,0
2011-08-08,32.507,32.674,30.153,30.212,8031250,0
2011-08-09,30.742,33.026,30.359,32.998,7520962,0
2011-08-10,32.654,33.402,31.792,31.898,8251574,0
2011-08-11,32.174,33.893,32.013,33.199,6743827,0
2011-08-12,33.549,34.041,33.182,33.718,3665625,0
2011-08-15,33.947,35.145,33.902,35.079,2295752,0
2011-08-16,34.725,35.394,34.254,35.114,4437049,0
2011-08-17,35.262,35.594,34.887,35.219,2099740,0
2011-08-18,34.277,34.791,33.541,33.859,4626734,0
2011-08-19,33.85,34.431,33.541,33.69,3474687,0
2011-08-22,34.293,34.529,33.345,34.116,3605308,0
2011-08-23,34.285,35.013,34.005,35.013,3335171,0
2011-08-24,35.025,35.643,34.982,35.57,3262372,0
2011-08-25,35.652,35.999,34.952,35.186,4207042,0
2011-08-26,35.006,35.761,34.219,35.733,2617377,0
2011-08-29,36.195,36.806,36.023,36.776,2603734,0
2011-08-30,36.644,37.394,36.372,37.238,2314302,0
2011-08-31,37.421,37.71,37.072,37.45,4099971,0
2011-09-01,37.548,37.554,36.513,36.667,3009200,0
2011-09-02,35.935,36.637,35.935,36.19,2876255,0
2011-09-06,35.283,36.585,35.226,36.452,2698417,0
2011-09-07,37.113,37.701,36.513,37.682,3033537,0
2011-09-08,37.542,37.871,37.098,37.152,3219166,0
2011-09-09,36.675,37.121,35.828,36.139,3305480,0
2011-09-12,35.776,36.239,35.364,36.158,2917702,0
2011-09-13,36.306,36.431,35.925,36.153,2725478,0
2011-09-14,36.364,36.62,35.733,36.415,2180176,0
2011-09-15,36.635,36.85,36.364,36.797,2807967,0
2011-09-16,36.966,37.641,36.658,37.623,3225430,0
2011-09-19,36.99,37.333,36.864,37.012,2133955,0
2011-09-20,37.179,37.841,36.983,37.238,1971000,0
2011-09-21,37.351,37.453,35.322,35.327,3104933,0
2011-09-22,34.622,35.079,33.917,34.38,4049365,0
2011-09-23,34.226,34.548,33.955,34.47,2372238,0
2011-09-26,34.99,35.275,34.462,35.275,3768212,0
2011-09-27,35.807,36.262,35.46,35.674,2585364,0
2011-09-28,35.863,35.91,34.783,34.842,2666123,0
2011-09-29,35.49,35.782,35.153,35.761,3050539,0
2011-09-30,34.998,35.533,34.395,34.395,3838572,0
2011-10-03,34.262,34.733,33.071,33.092,4779011,0
2011-10-04,32.817,34.239,32.077,34.165,4671177,0
2011-10-05,34.471,34.531,32.93,34.179,4165053,0
2011-10-06,34.127,34.739,33.734,34.687,2686352,0
2011-10-07,34.806,34.879,33.609,33.873,4237645,0
2011-10-10,34.542,35.429,34.277,35.423,3909311,0
2011-10-11,35.093,35.21,34.49,34.761,3404536,0
2011-10-12,34.982,35.455,34.725,34.931,2914366,0
2011-10-13,34.725,34.916,34.174,34.71,2404563,0
2011-10-14,35.095,35.447,34.978,35.372,2325670,0
2011-10-17,35.114,35.327,34.529,34.622,2591746,0
2011-10-18,34.71,35.482,34.555,35.394,3269702,0
2011-10-19,35.526,35.622,35.05,35.219,2285955,0
2011-10-20,35.291,35.586,34.688,35.526,2637765,0
2011-10-21,35.879,36.696,35.855,36.678,2718612,0
2011-10-24,36.748,37.438,36.54,37.378,2143142,0
2011-10-25,36.818,37.376,36.645,37.072,3040046,0
2011-10-26,37.48,37.689,37.098,37.554,2859244,0
2011-10-27,38.425,38.984,38.195,38.798,4529202,0
2011-10-28,38.702,39.409,38.702,39.35,2953497,0
2011-10-31,38.53,39.603,38.477,38.724,3485441,0
2011-11-01,37.428,38.405,37.248,37.792,4333696,0
2011-11-02,38.722,38.948,37.846,38.397,3661986,0
2011-11-03,39.255,39.514,38.144,38.948,2309770,0
2011-11-04,37.494,37.684,37.248,37.248,16500622,0
2011-11-07,37.45,37.608,37.065,37.428,5091984,0
2011-11-08,37.623,38.159,37.221,38.097,3803892,0
2011-11-09,37.329,37.616,36.877,37.024,3811989,0
2011-11-10,37.548,37.675,36.654,36.914,2748083,0
2011-11-11,37.486,38.135,37.181,38.068,3436503,0
2011-11-14,37.95,37.95,37.038,37.197,2863236,0
2011-11-15,37.065,37.554,36.877,37.288,2608893,0
2011-11-16,37.148,37.56,36.885,37.056,2318232,0
2011-11-17,37.024,37.091,36.167,36.355,2740833,0
2011-11-18,36.563,36.704,36.148,36.595,2460336,0
2011-11-21,36.086,36.092,35.618,35.855,2761155,0
2011-11-22,35.93,36.155,35.461,35.879,2170224,0
2011-11-23,35.544,35.648,35.075,35.133,2159184,0
2011-11-25,35.109,36.011,35.109,35.618,926610,0
2011-11-28,36.661,36.72,35.886,36.258,2952837,0
2011-11-29,36.444,36.467,36,36.116,1718955,0
2011-11-30,36.903,37.424,36.695,37.378,3947846,0
2011-12-01,37.248,37.248,36.737,37.085,1575363,0
2011-12-02,37.368,37.428,36.877,36.898,3425568,0
2011-12-05,37.391,37.459,36.744,36.957,2327864,0
2011-12-06,36.93,37.309,36.75,37.106,3923002,0
2011-12-07,37.056,37.525,36.802,37.436,1764255,0
2011-12-08,37.248,37.264,36.811,36.982,3494689,0
2011-12-09,37.233,37.92,37.188,37.801,3209225,0
2011-12-12,37.45,37.592,37.079,37.554,2208925,0
2011-12-13,37.801,37.978,37.272,37.518,2121345,0
2011-12-14,37.338,38.097,37.309,37.749,2606684,0
2011-12-15,38.097,38.359,37.858,38.128,2411085,0
2011-12-16,38.292,38.769,38.128,38.769,4990731,0
2011-12-19,38.805,38.829,38.276,38.336,1527928,0
2011-12-20,38.829,39.198,38.708,39.186,2372142,0
2011-12-21,39.247,39.372,38.993,39.305,2128419,0
2011-12-22,39.409,40.021,39.322,39.999,2087906,0
2011-12-23,40.074,40.252,39.975,40.252,1419958,0
2011-12-27,40.214,40.877,40.05,40.637,1070437,0
2011-12-28,40.63,40.772,40.243,40.259,1272896,0
2011-12-29,40.363,40.744,40.348,40.705,1310851,0
2011-12-30,40.819,41.102,40.625,40.625,1448976,0
2012-01-03,41.132,41.542,40.787,41.048,2606924,0
2012-01-04,40.787,40.787,40.05,40.058,2616267,0
2012-01-05,39.99,40.503,39.933,40.408,2995328,0
2012-01-06,40.363,40.587,40.252,40.401,2080452,0
2012-01-09,40.557,40.611,40.266,40.57,1769193,0
2012-01-10,40.973,41.496,40.841,41.212,2518729,0
2012-01-11,41.167,41.392,40.884,41.347,1725588,0
2012-01-12,41.557,41.557,40.772,41.16,1791225,0
2012-01-13,41.034,41.414,40.916,41.369,1884513,0
2012-01-17,41.702,41.819,41.223,41.497,1755726,0
2012-01-18,40.973,41.524,40.884,41.507,2515386,0
2012-01-19,41.639,41.707,41.056,41.079,2496143,0
2012-01-20,41.07,41.132,40.727,41.048,3400631,0
2012-01-23,41.07,41.24,40.907,41.085,1927679,0
2012-01-24,40.952,41.398,40.928,41.323,2572162,0
2012-01-25,41.257,42.24,41.145,42.196,2471839,0
2012-01-26,42.448,42.82,42.27,42.711,3490313,0
2012-01-27,42.663,42.785,42.204,42.651,1466139,0
2012-01-30,42.3,42.644,42.121,42.33,2220037,0
2012-01-31,42.363,42.674,42.301,42.625,2686128,0
2012-02-01,42.785,42.875,42.433,42.596,2604586,0
2012-02-02,42.778,42.927,42.479,42.637,2455645,0
2012-02-03,43.125,43.216,42.713,42.938,3368733,0
2012-02-06,42.847,43.056,42.672,42.954,2064058,0
2012-02-07,42.855,43.353,42.855,43.255,2067918,0
2012-02-08,43.322,43.353,43.021,43.291,2186321,0
2012-02-09,43.359,43.518,42.914,43.082,2019553,0
2012-02-10,42.747,43.065,42.493,42.604,1898791,0
2012-02-13,42.998,43.269,42.914,43.163,1300747,0
2012-02-14,43.065,43.097,42.576,42.747,1328608,0
2012-02-15,42.922,42.946,42.393,42.445,1832533,0
2012-02-16,42.582,42.831,41.819,41.979,2805142,0
2012-02-17,42.024,42.09,41.359,41.858,2135850,0
2012-02-21,41.149,41.39,40.758,40.899,4170921,0
2012-02-22,40.422,40.56,40.197,40.371,23306158,0
2012-02-23,40.402,41.051,40.281,41.043,4228903,0
2012-02-24,41.027,41.141,40.462,40.983,3610494,0
2012-02-27,40.87,41.329,40.665,41.293,2891548,0
2012-02-28,41.285,41.428,40.793,40.922,2741684,0
2012-02-29,41.092,41.193,40.81,41.085,5285473,0
2012-03-01,41.194,41.497,41.043,41.481,2853133,0
2012-03-02,41.321,41.458,41.02,41.269,2095543,0
2012-03-05,41.194,41.609,41.051,41.583,2059248,0
2012-03-06,41.253,41.458,40.704,40.801,2652157,0
2012-03-07,40.945,40.945,40.545,40.907,1379986,0
2012-03-08,41.043,41.11,40.607,40.704,2371874,0
2012-03-09,40.793,41.095,40.758,41.02,3314078,0
2012-03-12,41.012,41.434,40.991,41.127,2269400,0
2012-03-13,41.321,41.76,41.127,41.642,3307247,0
2012-03-14,41.659,41.716,41.027,41.178,3765372,0
2012-03-15,41.095,41.178,40.793,41.095,2432486,0
2012-03-16,41.027,41.397,40.891,41.367,6753143,0
2012-03-19,41.203,41.659,41.059,41.481,2887382,0
2012-03-20,41.354,41.618,41.261,41.314,3131702,0
2012-03-21,41.373,41.449,41.02,41.02,2215292,0
2012-03-22,40.847,40.87,40.417,40.491,2545586,0
2012-03-23,40.626,41.02,40.386,40.817,2155626,0
2012-03-26,41.118,41.231,40.861,41.087,1615813,0
2012-03-27,41.211,41.646,41.11,41.367,3046247,0
2012-03-28,41.306,41.434,41.004,41.428,2529660,0
2012-03-29,41.279,41.39,40.861,41.067,1631531,0
2012-03-30,41.272,41.508,41.211,41.481,1850132,0
2012-04-02,41.261,41.474,41.17,41.441,1882480,0
2012-04-03,41.547,41.547,40.971,41.07,2377855,0
2012-04-04,40.903,40.995,40.414,40.414,2247256,0
2012-04-05,40.39,40.489,40.23,40.321,789945,0
2012-04-09,39.813,40.371,39.663,40.197,1512355,0
2012-04-10,40.228,40.327,39.549,39.549,3261536,0
2012-04-11,39.852,40.079,39.637,40.053,1877968,0
2012-04-12,40.037,40.514,39.91,40.514,1870235,0
2012-04-13,40.491,40.491,40.168,40.168,1481429,0
2012-04-16,40.439,40.808,40.342,40.64,1740461,0
2012-04-17,40.948,40.963,40.55,40.911,1691803,0
2012-04-18,40.801,40.922,40.615,40.615,1502262,0
2012-04-19,40.64,40.953,40.565,40.716,2140516,0
2012-04-20,40.819,41.485,40.819,41.299,1639541,0
2012-04-23,40.966,41.073,40.607,40.847,1861756,0
2012-04-24,40.883,41.558,40.883,41.558,1828989,0
2012-04-25,41.71,42.258,41.702,42.258,2411535,0
2012-04-26,42.221,42.831,42.077,42.747,2280136,0
2012-04-27,42.837,42.953,42.616,42.806,2018306,0
2012-04-30,42.81,42.888,42.579,42.789,2218091,0
2012-05-01,42.82,43.74,42.784,43.373,2827963,0
2012-05-02,43.158,43.25,42.752,42.921,2522277,0
2012-05-03,42.98,43.259,42.967,43.006,2496971,0
2012-05-04,42.93,43.242,42.82,42.98,2043237,0
2012-05-07,42.938,43.479,42.938,43.318,1587260,0
2012-05-08,42.828,43.174,42.287,42.744,2307562,0
2012-05-09,42.53,43.12,42.278,42.812,1829832,0
2012-05-10,43.183,43.204,42.723,43.006,2319818,0
2012-05-11,42.837,43.204,42.647,43.036,1519916,0
2012-05-14,42.647,43.09,42.494,42.692,1681728,0
2012-05-15,42.744,42.82,42.41,42.494,1412708,0
2012-05-16,42.716,42.889,42.08,42.119,1746356,0
2012-05-17,42.171,42.348,41.452,41.461,1603823,0
2012-05-18,41.646,41.95,41.079,41.21,1942481,0
2012-05-21,41.415,42.087,41.299,42.004,1919758,0
2012-05-22,42.11,42.378,41.935,42.134,1808922,0
2012-05-23,41.866,42.454,41.569,42.41,1670785,0
2012-05-24,42.487,42.801,42.08,42.539,1616901,0
2012-05-25,42.401,42.653,41.996,42.225,1306215,0
2012-05-29,42.401,42.76,42.233,42.744,1241370,0
2012-05-30,42.378,42.494,41.835,41.852,1566838,0
2012-05-31,41.867,42.732,41.586,42.418,2734002,0
2012-06-01,41.691,41.95,41.423,41.477,2107483,0
2012-06-04,41.429,41.579,40.924,41.155,1879648,0
2012-06-05,41.033,41.897,40.918,41.708,1601499,0
2012-06-06,42.056,42.454,41.683,42.446,4925317,0
2012-06-07,42.777,42.883,42.141,42.21,1480703,0
2012-06-08,42.08,42.793,42.08,42.793,1753637,0
2012-06-11,43.013,43.049,42.08,42.11,1697011,0
2012-06-12,42.218,42.371,41.919,42.371,1365529,0
2012-06-13,42.34,42.98,42.195,42.683,2263970,0
2012-06-14,42.736,43.425,42.393,43.272,3890975,0
2012-06-15,43.425,43.511,43.083,43.434,3417698,0
2012-06-18,43.457,44.207,43.235,44.06,2448207,0
2012-06-19,44.197,44.197,43.587,43.816,2471940,0
2012-06-20,43.892,43.961,43.464,43.587,1999530,0
2012-06-21,43.7,43.922,43.083,43.141,2748506,0
2012-06-22,43.288,43.394,42.905,43.204,1842038,0
2012-06-25,43.021,43.242,42.736,43.09,2657007,0
2012-06-26,43.098,43.38,42.784,43.126,1668489,0
2012-06-27,43.272,43.394,42.989,43.272,1500003,0
2012-06-28,43.044,43.915,42.777,43.892,2127669,0
2012-06-29,44.313,44.611,44.284,44.581,2532592,0
2012-07-02,44.749,45.26,44.565,45.169,2396128,0
2012-07-03,45.28,45.458,44.979,45.256,1128053,0
2012-07-05,45.256,45.312,44.685,44.738,1658623,0
2012-07-06,44.412,45.208,44.383,45.124,1298314,0
2012-07-09,45.224,45.49,45.001,45.475,1730739,0
2012-07-10,45.575,45.575,44.688,44.849,1970450,0
2012-07-11,44.841,45.369,44.619,45.231,2161796,0
2012-07-12,45.016,45.728,44.833,45.544,1826991,0
2012-07-13,45.542,46.418,45.482,46.349,2138114,0
2012-07-16,46.339,46.79,46.264,46.606,2078670,0
2012-07-17,46.604,47.323,46.465,47.06,2497094,0
2012-07-18,46.967,46.997,46.418,46.533,2000327,0
2012-07-19,46.522,46.63,46.127,46.453,2111107,0
2012-07-20,46.179,46.325,46.063,46.24,2635600,0
2012-07-23,45.881,46.621,45.826,46.53,2029201,0
2012-07-24,46.518,46.814,46.285,46.533,2905225,0
2012-07-25,46.569,46.776,46.216,46.545,2033320,0
2012-07-26,46.95,47.095,46.401,46.683,2060507,0
2012-07-27,46.912,47.401,46.843,47.277,1807907,0
2012-07-30,47.192,47.809,47.158,47.594,1577526,0
2012-07-31,47.831,47.831,47.416,47.586,2323134,0
2012-08-01,47.717,48.02,47.286,47.346,2041857,0
2012-08-02,47.236,47.553,46.92,47.553,1939779,0
2012-08-03,48.058,48.127,47.192,47.362,1875039,0
2012-08-06,47.672,48.081,46.882,46.898,2522629,0
2012-08-07,45.816,45.893,45.366,45.822,14665830,0
2012-08-08,45.899,45.928,45.559,45.722,3710633,0
2012-08-09,45.751,46.426,45.751,46.27,3055859,0
2012-08-10,46.247,46.396,46.005,46.169,1816286,0
2012-08-13,46.108,46.309,45.751,46.047,1791018,0
2012-08-14,46.201,46.361,45.97,46.047,2730210,0
2012-08-15,46.132,46.27,45.935,46.132,1613348,0
2012-08-16,46.24,46.595,46.013,46.565,2151368,0
2012-08-17,46.672,46.672,46.005,46.396,1870698,0
2012-08-20,46.472,46.488,45.998,46.34,1539753,0
2012-08-21,46.361,46.495,46.139,46.24,1464718,0
2012-08-22,45.68,45.922,44.429,44.993,6116914,0
2012-08-23,44.637,44.754,44.212,44.283,4549948,0
2012-08-24,44.274,45.1,44.235,44.993,2227188,0
2012-08-27,45.117,45.263,44.962,45.171,1263266,0
2012-08-28,45.017,45.117,44.731,45.056,1568726,0
2012-08-29,44.947,45.289,44.931,45.092,1150419,0
2012-08-30,44.993,45.219,44.939,45.126,1699727,0
2012-08-31,45.263,45.458,44.962,45.227,2875563,0
2012-09-04,45.211,45.706,45.087,45.653,1438176,0
2012-09-05,45.751,45.876,45.342,45.551,1220781,0
2012-09-06,45.714,45.922,45.559,45.816,1854347,0
2012-09-07,45.844,45.852,45.349,45.395,1535408,0
2012-09-10,45.434,45.451,44.886,44.886,2121556,0
2012-09-11,45.001,45.289,44.853,45.235,1673536,0
2012-09-12,45.366,45.381,45.048,45.219,1582771,0
2012-09-13,45.272,45.998,45.256,45.935,2336433,0
2012-09-14,46.1,46.388,45.256,45.272,2462959,0
2012-09-17,45.272,45.62,44.939,45.048,1433815,0
2012-09-18,44.375,44.499,43.708,43.871,5473142,0
2012-09-19,43.994,44.422,43.88,44.306,20751731,0
2012-09-20,44.413,44.637,44.127,44.318,6563244,0
2012-09-21,44.459,44.706,44.274,44.685,5816937,0
2012-09-24,44.698,45.023,44.437,44.908,3517034,0
2012-09-25,44.886,45.04,44.205,44.212,5214079,0
2012-09-26,44.344,44.745,44.313,44.637,13303878,0
2012-09-27,44.776,44.878,44.552,44.645,3350419,0
2012-09-28,44.621,44.691,44.258,44.685,5517200,0
2012-10-01,44.822,44.822,44.02,44.506,2612740,0
2012-10-02,44.706,45.357,44.545,45.357,3772369,0
2012-10-03,45.62,46.139,45.381,46.055,4351215,0
2012-10-04,46.124,46.349,45.985,46.108,2725947,0
2012-10-05,46.215,46.426,46.005,46.145,2171516,0
2012-10-08,45.985,46.27,45.722,46.161,1326483,0
2012-10-09,46.139,46.432,46.1,46.116,1683178,0
2012-10-10,46.108,46.24,45.822,46.047,2039506,0
2012-10-11,46.325,46.325,45.899,45.961,1612697,0
2012-10-12,45.998,46.169,45.653,45.688,2037950,0
2012-10-15,45.675,46.285,45.542,46.201,1719172,0
2012-10-16,46.34,46.409,46.108,46.409,1630104,0
2012-10-17,46.031,46.047,45.542,45.899,2233055,0
2012-10-18,45.945,46.89,45.945,46.843,2040625,0
2012-10-19,46.959,47.137,46.255,46.255,2466618,0
2012-10-22,46.215,46.426,45.935,46.3,1237561,0
2012-10-23,45.993,46.076,45.342,45.66,1707631,0
2012-10-24,45.806,45.915,45.404,45.583,1265833,0
2012-10-25,45.835,45.998,45.04,45.465,1526673,0
2012-10-26,45.489,45.533,44.745,45.087,2655010,0
2012-10-31,45.583,46.526,45.248,45.993,2623530,0
2012-11-01,46.055,46.201,45.675,45.945,2243830,0
2012-11-02,46.189,46.565,46.102,46.315,2194553,0
2012-11-05,46.078,46.148,45.49,45.726,1615740,0
2012-11-06,45.726,46.212,45.592,45.977,1919180,0
2012-11-07,45.75,46.666,45.72,46.431,2808201,0
2012-11-08,46.288,46.424,45.866,45.962,2674005,0
2012-11-09,45.842,46.274,45.453,45.954,2024033,0
2012-11-12,46.032,46.36,45.75,46.189,1255230,0
2012-11-13,46.142,46.792,45.993,46.525,2016805,0
2012-11-14,46.557,46.557,45.954,46.093,2341917,0
2012-11-15,46.078,46.393,45.804,46.064,2870274,0
2012-11-16,46.102,46.752,45.859,46.674,3994137,0
2012-11-19,47.058,47.364,46.879,47.081,2037903,0
2012-11-20,47.152,47.537,46.973,47.372,1684207,0
2012-11-21,47.45,47.558,46.705,46.916,1697414,0
2012-11-23,47.087,47.372,46.759,47.222,855980,0
2012-11-26,47.011,47.592,46.652,46.965,2623572,0
2012-11-27,46.94,46.948,46.07,46.464,3418111,0
2012-11-28,46.424,46.424,45.866,46.274,2607732,0
2012-11-29,46.493,46.58,45.796,46.243,2806338,0
2012-11-30,46.283,46.752,46.148,46.148,8021277,0
2012-12-03,46.252,46.66,46.236,46.454,2271058,0
2012-12-04,46.33,46.731,46.267,46.438,1733282,0
2012-12-05,46.431,46.509,45.999,46.267,1893357,0
2012-12-06,46.315,46.705,46.315,46.697,1974755,0
2012-12-07,46.737,46.956,46.619,46.823,2892013,0
2012-12-10,46.809,47.073,46.611,46.783,1819678,0
2012-12-11,46.829,47.066,46.722,46.887,1884087,0
2012-12-12,46.973,47.018,46.493,46.652,2661330,0
2012-12-13,46.557,46.887,45.851,46.023,2363586,0
2012-12-14,46.093,46.148,45.6,45.649,2193950,0
2012-12-17,45.834,45.999,45.586,45.866,2384809,0
2012-12-18,45.883,46.446,45.866,46.446,2223514,0
2012-12-19,46.408,46.682,46.33,46.36,1709303,0
2012-12-20,46.408,47.215,46.337,47.215,1904977,0
2012-12-21,46.965,47.803,46.759,47.411,6145014,0
2012-12-24,47.418,47.584,47.121,47.411,1072362,0
2012-12-26,47.435,47.558,47.052,47.348,1469958,0
2012-12-27,47.316,47.708,46.916,47.592,2039644,0
2012-12-28,47.228,47.803,47.228,47.67,2472124,0
2012-12-31,47.521,48.062,47.357,48.029,2690333,0
2013-01-02,48.649,48.767,47.629,47.904,2607260,0
2013-01-03,47.974,48.255,47.764,48.115,1883542,0
2013-01-04,48.115,48.405,47.974,48.376,1455181,0
2013-01-07,48.351,48.587,48.115,48.241,2236318,0
2013-01-08,48.235,48.553,48.107,48.335,1377791,0
2013-01-09,48.438,48.5,48.092,48.185,1760743,0
2013-01-10,48.587,48.631,48.273,48.579,1870778,0
2013-01-11,48.701,48.859,48.341,48.534,1772818,0
2013-01-14,48.546,48.649,48.421,48.539,1779307,0
2013-01-15,48.604,48.604,48.273,48.438,2088295,0
2013-01-16,47.857,48.273,47.809,48.219,1847030,0
2013-01-17,48.429,48.837,48.314,48.64,2205593,0
2013-01-18,48.64,49.024,48.412,48.61,3562179,0
2013-01-22,48.701,49.353,48.587,49.346,2232177,0
2013-01-23,49.181,49.324,49.119,49.3,1679752,0
2013-01-24,49.332,49.557,49.196,49.291,1735872,0
2013-01-25,49.339,49.472,49.23,49.332,3350124,0
2013-01-28,49.332,49.635,49.205,49.519,2315340,0
2013-01-29,49.652,49.697,49.393,49.591,2796074,0
2013-01-30,49.423,49.503,48.946,49.378,1876174,0
2013-01-31,49.196,49.307,48.823,49.245,3052545,0
2013-02-01,49.33,49.786,49.296,49.533,2636256,0
2013-02-04,49.272,49.591,49.192,49.337,2358392,0
2013-02-05,49.741,49.741,49.096,49.168,2074979,0
2013-02-06,48.954,49.24,48.743,49.233,2620838,0
2013-02-07,49.296,49.415,49.004,49.146,2153283,0
2013-02-08,49.249,49.494,49.076,49.422,1317731,0
2013-02-11,49.429,49.628,49.32,49.47,1134176,0
2013-02-12,49.543,49.75,49.377,49.741,1883202,0
2013-02-13,49.829,50.081,49.662,49.771,1352885,0
2013-02-14,49.715,49.804,49.447,49.543,2166030,0
2013-02-15,49.715,50.032,49.502,49.945,3425897,0
2013-02-19,50.139,50.749,50.113,50.723,2881684,0
2013-02-20,50.786,51.264,50.764,50.858,3853782,0
2013-02-21,50.866,50.946,50.572,50.812,2507143,0
2013-02-22,50.866,51.289,50.844,51.246,3014578,0
2013-02-25,51.358,51.463,50.087,50.13,3165583,0
2013-02-26,50.167,50.373,49.455,50.222,3150483,0
2013-02-27,50.217,50.875,50.139,50.78,2644507,0
2013-02-28,50.794,51.174,50.78,50.883,3923500,0
2013-03-01,50.535,51.335,50.302,51.264,2788622,0
2013-03-04,51.295,52.082,51.289,51.906,2380919,0
2013-03-05,52.088,52.127,51.802,52.011,1787304,0
2013-03-06,52.111,52.111,51.764,51.96,1446700,0
2013-03-07,51.944,52.16,51.614,51.693,1734533,0
2013-03-08,51.677,51.851,51.264,51.835,1893513,0
2013-03-11,51.802,51.913,51.486,51.913,1203778,0
2013-03-12,51.607,51.748,51.455,51.651,2351736,0
2013-03-13,51.698,51.819,51.358,51.557,1516189,0
2013-03-14,51.492,51.923,51.486,51.748,1926766,0
2013-03-15,51.541,52.074,51.415,52.074,3491972,0
2013-03-18,51.802,52.031,51.777,51.97,2509859,0
2013-03-19,51.898,51.985,51.541,51.882,1749370,0
2013-03-20,52.041,52.217,51.913,52.217,1756686,0
2013-03-21,52.145,52.562,52.127,52.246,2006583,0
2013-03-22,52.319,52.509,52.198,52.413,1614486,0
2013-03-25,52.621,52.738,52.304,52.517,1916888,0
2013-03-26,52.66,53.097,52.614,53.097,4182028,0
2013-03-27,52.995,53.397,52.786,53.279,1839374,0
2013-03-28,53.397,53.882,53.127,53.874,2163270,0
2013-04-01,53.626,54.325,53.626,54.293,1949688,0
2013-04-02,54.62,54.835,54.301,54.713,2120489,0
2013-04-03,54.92,54.927,54.468,54.683,1886463,0
2013-04-04,54.769,55.549,54.698,55.499,2050862,0
2013-04-05,55,55.374,54.762,55.364,2314184,0
2013-04-08,55.396,55.737,54.874,55.699,2008941,0
2013-04-09,55.809,56.04,55.584,55.976,1948968,0
2013-04-10,56.047,56.563,55.935,56.555,1954423,0
2013-04-11,56.491,56.873,55.905,56.23,2546233,0
2013-04-12,56.205,56.498,56.086,56.412,2124256,0
2013-04-15,56.04,56.928,55.737,55.779,2408993,0
2013-04-16,56.126,57.047,55.65,57.008,2054042,0
2013-04-17,56.881,56.919,56.126,56.532,1799359,0
2013-04-18,56.683,56.723,56.197,56.412,1826664,0
2013-04-19,56.602,57.705,56.522,57.611,2222972,0
2013-04-22,57.594,57.816,57.189,57.712,1339518,0
2013-04-23,58.024,58.315,57.816,58.307,2033632,0
2013-04-24,58.387,58.611,58.11,58.593,1981405,0
2013-04-25,58.475,58.728,58.148,58.285,2918154,0
2013-04-26,58.285,58.625,58.181,58.285,1480033,0
2013-04-29,58.499,58.941,58.315,58.897,1525472,0
2013-04-30,58.976,59.483,58.712,59.475,2209993,0
2013-05-01,59.354,59.854,59.244,59.546,1909854,0
2013-05-02,59.616,60.289,59.562,59.958,1540404,0
2013-05-03,60.081,60.505,59.898,60.026,2212978,0
2013-05-06,59.988,60.451,59.842,60.203,1682644,0
2013-05-07,60.315,60.763,60.107,60.604,2504563,0
2013-05-08,60.081,60.203,59.224,59.426,3313991,0
2013-05-09,58.97,60.06,58.943,59.865,17697218,0
2013-05-10,60.306,60.491,59.907,60.491,3406959,0
2013-05-13,60.505,60.867,60.306,60.77,2621309,0
2013-05-14,60.827,61.244,60.626,60.907,2725540,0
2013-05-15,60.939,61.949,60.587,61.949,2545141,0
2013-05-16,61.75,62.028,61.461,61.726,2525509,0
2013-05-17,62.028,62.478,61.692,62.468,4713119,0
2013-05-20,62.468,62.548,62.005,62.305,2277443,0
2013-05-21,62.512,63.417,62.414,63.295,3828609,0
2013-05-22,63.424,64.169,61.573,61.942,4955555,0
2013-05-23,61.244,61.244,59.464,59.562,4759166,0
2013-05-24,59.273,59.498,58.374,59.336,4638878,0
2013-05-28,59.801,59.922,57.325,57.628,3627136,0
2013-05-29,57.059,57.059,55.497,55.89,5686267,0
2013-05-30,55.883,56.548,55.531,55.635,2836076,0
2013-05-31,55.298,55.889,54.486,54.52,5653427,0
2013-06-03,54.001,55.049,53.453,54.809,3038579,0
2013-06-04,55.113,55.25,54.159,54.175,2206540,0
2013-06-05,54.038,54.159,53.431,53.575,1952457,0
2013-06-06,53.695,54.457,53.27,54.44,2727112,0
2013-06-07,54.639,54.898,54.072,54.728,2796677,0
2013-06-10,54.72,54.847,53.702,53.954,2226488,0
2013-06-11,53.583,54.119,53.374,53.55,1880947,0
2013-06-12,53.856,53.938,52.34,52.491,2353410,0
2013-06-13,52.223,53.822,52.099,53.664,3725319,0
2013-06-14,53.615,54.576,53.477,53.991,2585129,0
2013-06-17,54.217,54.576,53.808,54.169,2589281,0
2013-06-18,54.208,54.97,54.208,54.617,2308435,0
2013-06-19,54.609,54.728,52.34,52.412,3107624,0
2013-06-20,52.151,52.151,49.567,49.766,4537158,0
2013-06-21,50.159,51.155,49.383,50.77,6669475,0
2013-06-24,50.439,51.772,49.575,50.705,3613341,0
2013-06-25,51.123,51.987,50.602,51.605,2923329,0
2013-06-26,51.987,52.597,51.94,52.484,3530747,0
2013-06-27,52.621,53.872,52.621,53.799,2592198,0
2013-06-28,54.554,54.863,53.954,54.375,3207837,0
2013-07-01,54.144,54.239,53.088,53.206,2000287,0
2013-07-02,53.245,54.054,53.173,53.592,3154845,0
2013-07-03,53.512,53.6,52.491,52.942,1806703,0
2013-07-05,53.181,53.295,50.689,52.268,2664775,0
2013-07-08,52.382,52.991,51.724,51.893,2463981,0
2013-07-09,52.214,52.75,52.035,52.669,2331674,0
2013-07-10,52.589,52.942,52.02,52.637,2257851,0
2013-07-11,53.389,55.035,53.27,54.977,3146308,0
2013-07-12,54.977,55.137,53.461,53.783,2872455,0
2013-07-15,53.872,54.231,53.695,54.154,1286427,0
2013-07-16,54.144,54.617,54.127,54.336,1623400,0
2013-07-17,54.4,54.898,54.369,54.576,2374795,0
2013-07-18,54.617,54.905,54.369,54.89,1399622,0
2013-07-19,55.065,55.098,54.217,54.311,1972246,0
2013-07-22,54.295,54.417,53.808,54.024,2111460,0
2013-07-23,54.175,54.568,53.954,54.375,1261816,0
2013-07-24,54.353,54.457,52.33,52.637,2583991,0
2013-07-25,52.541,52.928,52.179,52.716,2040290,0
2013-07-26,52.732,53.007,52.236,53.001,1113895,0
2013-07-29,52.962,53.088,52.509,52.534,1033101,0
2013-07-30,52.812,53.181,52.236,52.556,1434784,0
2013-07-31,52.556,52.637,51.082,51.686,2314340,0
2013-08-01,51.828,51.973,50.937,50.954,2898079,0
2013-08-02,50.941,51.801,50.941,51.403,2631343,0
2013-08-05,51.486,52.026,51.314,51.381,1657335,0
2013-08-06,51.396,52.354,51.185,51.306,2386051,0
2013-08-07,51.225,51.422,50.813,50.893,2115893,0
2013-08-08,50.893,51.021,50.528,50.951,2125951,0
2013-08-09,50.965,52.101,50.933,51.704,2818934,0
2013-08-12,51.762,51.843,50.926,51.219,2005019,0
2013-08-13,51.248,51.258,50.097,50.344,2642611,0
2013-08-14,50.132,50.326,49.619,49.643,2289631,0
2013-08-15,49.278,49.312,48.273,48.581,2712340,0
2013-08-16,48.475,48.548,47.332,47.511,4468500,0
2013-08-19,47.349,47.81,47.178,47.307,3338673,0
2013-08-20,47.397,48.841,47.397,48.68,4687892,0
2013-08-21,48.655,50.153,48.143,49.247,3728973,0
2013-08-22,49.247,49.401,48.768,49.296,2482960,0
2013-08-23,49.351,49.968,49.214,49.853,2387011,0
2013-08-26,49.853,49.888,49.41,49.539,1603886,0
2013-08-27,49.19,50.05,49.079,49.895,1725297,0
2013-08-28,49.726,50.299,49.45,50.042,2440892,0
2013-08-29,49.853,49.853,49.247,49.706,2007603,0
2013-08-30,50.308,50.792,50.252,50.448,2461555,0
2013-09-03,50.132,50.132,48.954,49.351,2123079,0
2013-09-04,49.417,49.888,49.262,49.643,1536913,0
2013-09-05,49.652,49.684,48.573,48.687,1563761,0
2013-09-06,48.988,49.87,48.954,49.344,2121398,0
2013-09-09,49.368,50.472,49.197,50.408,2059811,0
2013-09-10,50.569,50.649,49.58,49.84,2048568,0
2013-09-11,49.895,50.124,49.7,50.106,1562362,0
2013-09-12,50.106,50.418,49.643,49.716,1590139,0
2013-09-13,49.806,50.14,49.692,50.097,1137146,0
2013-09-16,50.74,51.371,50.675,50.951,2466167,0
2013-09-17,50.893,51.348,50.698,50.957,1595140,0
2013-09-18,50.941,53.253,50.213,53.205,3061672,0
2013-09-19,53.165,53.604,52.947,53.041,2622691,0
2013-09-20,53.106,53.165,51.697,51.697,3206132,0
2013-09-23,51.573,52.144,51.039,51.039,2215000,0
2013-09-24,51.047,51.673,50.86,51.159,2306367,0
2013-09-25,51.291,51.94,51.12,51.444,1986556,0
2013-09-26,51.566,51.697,51.268,51.69,1260515,0
2013-09-27,51.609,51.826,50.795,51.248,1559095,0
2013-09-30,51.631,52.098,50.91,51.221,1806352,0
2013-10-01,50.602,51.883,50.351,51.518,2010872,0
2013-10-02,51.138,51.422,50.438,50.926,2769068,0
2013-10-03,50.926,50.926,49.76,49.951,2764269,0
2013-10-04,49.978,50.423,49.706,50.171,3134110,0
2013-10-07,49.823,50.684,49.765,50.326,1587192,0
2013-10-08,50.326,50.698,49.942,49.987,1970327,0
2013-10-09,50.097,50.344,49.726,49.823,1650364,0
2013-10-10,50.197,51.203,50.14,51.176,1575922,0
2013-10-11,51.095,51.647,50.877,51.64,1224327,0
2013-10-14,51.219,51.536,50.813,51.413,1315875,0
2013-10-15,51.233,51.826,51.066,51.284,1785094,0
2013-10-16,51.469,52.426,51.403,52.363,1537281,0
2013-10-17,52.305,53.019,52.144,52.947,2421684,0
2013-10-18,53.205,53.222,52.451,52.606,2041231,0
2013-10-21,52.588,52.751,51.907,52.28,2245262,0
2013-10-22,52.28,53.416,52.232,52.815,2206053,0
2013-10-23,52.726,53.059,52.378,52.96,2099574,0
2013-10-24,52.977,53.231,52.562,53.197,1435035,0
2013-10-25,53.188,54.155,53.078,53.919,2054842,0
2013-10-28,53.91,54.155,52.734,53.391,1635689,0
2013-10-29,53.456,53.634,52.615,52.96,1924883,0
2013-10-30,52.849,53.091,52.354,52.417,2538407,0
2013-10-31,53.2,53.642,53.012,53.247,1947374,0
2013-11-01,52.644,53.05,52.198,52.717,1913451,0
2013-11-04,52.717,52.832,52.208,52.815,1736531,0
2013-11-05,52.49,52.524,50.86,50.984,2848793,0
2013-11-06,51.103,51.557,50.984,51.322,1739536,0
2013-11-07,51.49,51.589,50.391,50.438,1858857,0
2013-11-08,50.087,50.087,48.854,49.603,2890503,0
2013-11-11,49.603,49.954,49.2,49.333,2061747,0
2013-11-12,49.266,49.421,48.724,48.971,2050736,0
2013-11-13,48.922,49.259,48.659,49.259,3033763,0
2013-11-14,49.274,50.08,49.251,49.727,1787107,0
2013-11-15,49.643,50.012,49.421,49.685,1790116,0
2013-11-18,49.626,49.865,49.307,49.347,1557307,0
2013-11-19,49.274,49.341,48.724,48.808,1833617,0
2013-11-20,48.848,49.093,47.756,48.019,2074517,0
2013-11-21,48.035,48.338,47.895,48.225,1901459,0
2013-11-22,48.151,48.282,47.264,47.426,2495137,0
2013-11-25,47.377,47.526,46.68,47.073,2792798,0
2013-11-26,46.984,47.147,45.9,46.131,3476844,0
2013-11-27,46.228,46.696,46.057,46.613,1836754,0
2013-11-29,46.005,46.942,45.9,45.975,1523668,0
2013-12-02,46.114,46.179,45.384,45.776,2342813,0
2013-12-03,45.767,45.859,45.406,45.441,1897758,0
2013-12-04,45.169,45.611,44.759,45.249,2803036,0
2013-12-05,45.249,45.556,44.874,45.31,2602749,0
2013-12-06,45.546,45.638,45.136,45.292,1745204,0
2013-12-09,45.285,45.564,45.038,45.472,2337908,0
2013-12-10,45.529,45.859,45.489,45.588,2025463,0
2013-12-11,45.611,45.685,44.505,44.522,2674169,0
2013-12-12,44.522,44.611,43.773,44.043,2924011,0
2013-12-13,44.021,44.669,44.012,44.266,2180383,0
2013-12-16,44.34,44.513,43.994,44.077,2477789,0
2013-12-17,44.175,44.321,44.086,44.2,2511334,0
2013-12-18,44.217,44.956,43.567,44.882,3967451,0
2013-12-19,44.553,44.553,43.043,43.174,4059466,0
2013-12-20,43.362,43.782,43.248,43.61,4578664,0
2013-12-23,43.912,43.977,43.437,43.485,2577961,0
2013-12-24,43.518,43.789,43.321,43.592,959052,0
2013-12-26,43.592,43.903,43.371,43.559,1787579,0
2013-12-27,43.7,43.715,43.404,43.683,1876423,0
2013-12-30,43.683,43.969,43.518,43.88,1788371,0
2013-12-31,43.814,44.118,43.61,43.986,2933038,0
2014-01-02,43.642,44.086,43.585,43.962,3136133,0
2014-01-03,43.749,43.829,43.437,43.559,2631346,0
2014-01-06,43.755,44.996,43.633,44.579,3919616,0
2014-01-07,44.686,44.865,44.217,44.553,2661936,0
2014-01-08,44.496,44.602,44.093,44.257,2007172,0
2014-01-09,44.396,44.522,43.93,44.358,1897843,0
2014-01-10,44.595,45.581,44.586,45.556,3519038,0
2014-01-13,45.457,46.114,45.31,45.939,5390711,0
2014-01-14,45.916,45.939,45.127,45.276,4109297,0
2014-01-15,45.375,45.876,45.367,45.611,3161892,0
2014-01-16,45.82,46.122,45.694,46.032,2659110,0
2014-01-17,46.145,46.179,45.611,45.646,2437266,0
2014-01-21,45.949,46.366,45.876,46.344,2502737,0
2014-01-22,46.336,46.631,46.219,46.426,1877415,0
2014-01-23,46.474,46.491,45.939,46.005,2665432,0
2014-01-24,46.005,46.155,45.711,45.916,3573738,0
2014-01-27,45.931,46.507,45.916,46.188,3083461,0
2014-01-28,46.32,46.886,46.244,46.631,2226901,0
2014-01-29,46.402,46.606,46.145,46.548,2607768,0
2014-01-30,46.738,47.236,46.639,46.844,2162088,0
2014-01-31,46.639,47.715,46.336,47.557,3550097,0
2014-02-03,47.475,47.543,47.058,47.206,2770039,0
2014-02-04,47.171,47.452,46.934,47.32,2816160,0
2014-02-05,47.281,47.403,46.394,46.731,2565317,0
2014-02-06,46.633,47.082,46.525,46.867,2481727,0
2014-02-07,46.983,47.433,46.81,47.374,1972110,0
2014-02-10,47.267,47.667,46.976,47.542,2114887,0
2014-02-11,47.584,47.966,47.299,47.584,2046115,0
2014-02-12,47.549,47.697,47.149,47.325,1510771,0
2014-02-13,47.201,47.816,47.089,47.458,1751843,0
2014-02-14,47.499,47.675,47.117,47.35,1806932,0
2014-02-18,47.307,47.517,46.892,47.433,1773633,0
2014-02-19,47.424,48.265,47.299,47.741,2288366,0
2014-02-20,47.807,48.255,46.892,47.117,2217451,0
2014-02-21,47.033,47.45,46.642,47.285,3028840,0
2014-02-24,47.29,48.733,47.29,48.323,2368847,0
2014-02-25,48.357,48.406,47.825,48.016,1896457,0
2014-02-26,48.158,48.323,47.8,48.225,1573172,0
2014-02-27,48.291,48.629,48.106,48.406,1246663,0
2014-02-28,48.45,49.197,48.357,48.915,2730564,0
2014-03-03,48.69,49.066,48.442,49.014,1752349,0
2014-03-04,49.34,49.806,49.249,49.638,1812481,0
2014-03-05,49.591,49.908,49.355,49.854,1471624,0
2014-03-06,49.848,49.854,49.081,49.173,1900926,0
2014-03-07,49.048,49.106,47.923,48.54,2413228,0
2014-03-10,48.507,48.676,48.032,48.375,2377279,0
2014-03-11,48.39,49.173,48.331,49.014,2661396,0
2014-03-12,48.983,49.675,48.983,49.39,2801149,0
2014-03-13,49.457,49.457,48.757,48.832,2121757,0
2014-03-14,48.825,49.489,48.765,49.075,1763802,0
2014-03-17,49.197,49.239,48.591,48.798,1482997,0
2014-03-18,48.864,48.89,48.432,48.622,1976879,0
2014-03-19,48.676,49.132,47.517,47.617,2418412,0
2014-03-20,47.525,47.565,47.007,47.508,2434433,0
2014-03-21,48.082,48.526,47.707,48.488,4517696,0
2014-03-24,48.507,48.676,48.098,48.274,1674532,0
2014-03-25,48.465,48.765,48.166,48.657,1316699,0
2014-03-26,48.855,48.983,48.34,48.367,1475013,0
2014-03-27,48.348,48.965,48.15,48.947,1300698,0
2014-03-28,48.983,49.473,48.93,49.239,1241649,0
2014-03-31,49.381,49.823,48.955,49.63,1843026,0
2014-04-01,49.683,49.723,49.057,49.532,2107264,0
2014-04-02,49.515,50.029,49.39,49.854,1645114,0
2014-04-03,49.938,50.039,49.249,49.54,1651836,0
2014-04-04,49.731,50.431,49.497,50.332,1803082,0
2014-04-07,50.247,51.504,50.238,50.962,2285715,0
2014-04-08,50.88,51.756,50.88,51.712,2208658,0
2014-04-09,51.83,51.863,51.216,51.571,1994008,0
2014-04-10,51.587,52.013,51.038,51.356,1974228,0
2014-04-11,51.339,51.922,51.237,51.437,2660254,0
2014-04-14,51.607,51.704,51.004,51.371,2637905,0
2014-04-15,51.321,52.38,51.132,52.23,2561580,0
2014-04-16,52.288,52.412,51.879,52.321,1884749,0
2014-04-17,52.187,52.246,51.132,51.578,2263806,0
2014-04-21,51.646,51.972,51.496,51.778,1581167,0
2014-04-22,51.662,51.778,50.981,51.456,1793809,0
2014-04-23,51.531,51.587,51.088,51.404,1958352,0
2014-04-24,51.446,52.112,51.312,51.93,1241362,0
2014-04-25,51.939,52.02,51.662,51.778,1138296,0
2014-04-28,51.87,52.662,51.847,52.554,1998345,0
2014-04-29,52.697,52.763,52.288,52.429,1153185,0
2014-04-30,52.321,52.554,52.204,52.539,1322398,0
2014-05-01,52.48,52.697,51.896,52.67,1741352,0
2014-05-02,52.513,52.697,52.156,52.547,1552395,0
2014-05-05,52.438,53.156,52.336,52.913,1525900,0
2014-05-06,52.644,53.096,52.562,52.763,1720594,0
2014-05-07,52.802,53.394,52.787,52.988,2551978,0
2014-05-08,53.168,54.297,53.168,54.231,3001800,0
2014-05-09,54.156,54.898,54.053,54.297,2487029,0
2014-05-12,54.283,54.323,53.759,54.231,2039052,0
2014-05-13,54.18,54.679,53.735,53.969,1666269,0
2014-05-14,54.043,54.39,53.776,53.946,2244272,0
2014-05-15,53.928,54.475,53.861,54.434,2326100,0
2014-05-16,54.256,55.024,54.138,55.015,1989869,0
2014-05-19,54.854,54.929,54.172,54.323,2194367,0
2014-05-20,54.459,54.998,54.374,54.651,2194048,0
2014-05-21,54.651,54.671,53.784,53.946,1255298,0
2014-05-22,53.91,54.138,53.615,53.666,1732657,0
2014-05-23,53.901,54.407,53.826,54.399,1274559,0
2014-05-27,54.475,54.611,54.18,54.332,1811320,0
2014-05-28,52.764,52.917,52.368,52.578,14390856,0
2014-05-29,52.537,53.01,52.493,52.849,4452500,0
2014-05-30,52.804,53.479,52.738,53.319,3396649,0
2014-06-02,53.355,53.843,53.337,53.524,4017167,0
2014-06-03,53.506,53.869,53.296,53.716,1931540,0
2014-06-04,53.532,53.91,53.287,53.555,1680163,0
2014-06-05,53.565,54.671,53.524,54.595,2443009,0
2014-06-06,54.711,54.762,53.631,54.036,8100451,0
2014-06-09,54.036,54.426,53.236,53.422,2346727,0
2014-06-10,53.22,53.395,52.654,53.017,2811939,0
2014-06-11,53.032,53.21,52.501,53.117,2510892,0
2014-06-12,52.949,53.21,52.293,53.086,2275024,0
2014-06-13,53.135,53.311,52.561,53.269,1389650,0
2014-06-16,53.252,53.337,52.822,52.941,1574709,0
2014-06-17,52.747,52.973,51.929,52.386,2720421,0
2014-06-18,52.368,52.469,51.868,52.36,2567585,0
2014-06-19,52.553,53.311,52.452,53.153,4119037,0
2014-06-20,53.21,53.479,52.865,53.471,6260079,0
2014-06-23,53.337,53.877,53.328,53.555,2325170,0
2014-06-24,53.498,53.631,53.22,53.422,2397239,0
2014-06-25,53.337,53.583,52.88,52.949,3692403,0
2014-06-26,53.01,53.319,53.003,53.04,2470395,0
2014-06-27,53.108,53.202,52.729,52.813,5588798,0
2014-06-30,52.933,53.086,52.452,52.849,2542882,0
2014-07-01,53.086,53.328,52.511,53.176,2392564,0
2014-07-02,52.956,52.993,52.217,52.568,2131096,0
2014-07-03,52.501,52.501,51.794,52.217,1735305,0
2014-07-07,52.293,52.621,52.173,52.537,1722760,0
2014-07-08,52.511,53.003,52.401,52.705,1770311,0
2014-07-09,52.747,52.897,52.293,52.841,1971067,0
2014-07-10,52.764,53.462,52.713,53.032,2459214,0
2014-07-11,53.117,53.144,52.756,52.973,1604273,0
2014-07-14,52.917,53.144,52.654,53.108,1522930,0
2014-07-15,52.949,53.296,52.907,53.278,1786466,0
2014-07-16,53.296,53.692,53.125,53.599,1700086,0
2014-07-17,53.278,53.946,53.261,53.707,2467344,0
2014-07-18,53.969,54.223,53.622,54.214,2718356,0
2014-07-21,53.969,54.264,53.801,54.188,1199639,0
2014-07-22,54.332,54.559,54.156,54.283,2085170,0
2014-07-23,54.172,54.501,54.172,54.45,1729167,0
2014-07-24,54.493,54.576,54.264,54.559,2082437,0
2014-07-25,54.501,54.687,54.197,54.374,2091542,0
2014-07-28,54.256,54.695,54.256,54.602,1641600,0
2014-07-29,54.493,54.585,54.172,54.273,1390790,0
2014-07-30,54.214,54.543,53.707,53.995,1680438,0
2014-07-31,53.901,54.291,53.462,53.659,3260468,0
2014-08-01,53.707,54.948,53.555,54.459,3037568,0
2014-08-04,54.434,54.711,54.053,54.559,1690517,0
2014-08-05,54.442,54.854,53.883,54.121,2073969,0
2014-08-06,54.097,54.466,53.969,54.053,2534026,0
2014-08-07,54.263,54.281,53.818,53.871,2362007,0
2014-08-08,54.032,54.374,53.639,53.878,4262369,0
2014-08-11,53.948,54.297,53.827,53.971,3240661,0
2014-08-12,54.039,54.305,53.971,54.229,2044781,0
2014-08-13,54.622,55.553,54.484,55.46,2628951,0
2014-08-14,55.707,56.337,55.527,56.09,2361347,0
2014-08-15,56.168,56.653,55.731,55.767,2678144,0
2014-08-18,55.936,56.177,55.791,56.081,1623053,0
2014-08-19,56.268,56.593,56.124,56.254,1509257,0
2014-08-20,56.254,56.851,56.047,56.661,1904100,0
2014-08-21,56.68,57.14,56.602,56.67,1595021,0
2014-08-22,56.688,56.833,56.21,56.467,1079388,0
2014-08-25,56.629,56.773,56.287,56.448,1148373,0
2014-08-26,56.612,56.944,56.525,56.927,1201025,0
2014-08-27,56.9,57.2,56.868,57.166,1117997,0
2014-08-28,57.004,57.363,56.918,57.268,1508328,0
2014-08-29,57.337,57.704,57.218,57.704,4081820,0
2014-09-02,57.917,57.954,57.208,57.432,1750492,0
2014-09-03,57.593,57.823,57.413,57.704,1413704,0
2014-09-04,57.576,58.055,57.278,57.662,1778214,0
2014-09-05,57.558,58.371,57.499,58.336,2398187,0
2014-09-08,58.174,58.241,57.755,57.934,1545098,0
2014-09-09,57.729,57.807,57.2,57.395,2036407,0
2014-09-10,57.208,57.208,56.354,56.544,1782647,0
2014-09-11,56.612,56.97,56.382,56.773,1350931,0
2014-09-12,54.767,55.151,53.699,54.008,19896551,0
2014-09-15,54.076,54.544,53.818,54.297,3637785,0
2014-09-16,54.297,54.647,54.085,54.528,2623158,0
2014-09-17,54.784,55.014,54.349,54.443,2787413,0
2014-09-18,54.614,54.647,53.674,53.699,2548140,0
2014-09-19,53.735,54.305,53.476,54.254,5254357,0
2014-09-22,54.238,54.399,53.886,53.903,1823579,0
2014-09-23,53.878,54.194,53.529,53.544,2431565,0
2014-09-24,53.621,54.057,53.204,53.621,3176864,0
2014-09-25,53.504,53.683,53.35,53.495,2568630,0
2014-09-26,53.658,53.948,53.246,53.886,2752529,0
2014-09-29,53.76,53.836,53.282,53.563,2342644,0
2014-09-30,53.665,53.827,53.136,53.255,3221054,0
2014-10-01,53.391,53.699,53.232,53.529,3116634,0
2014-10-02,53.427,53.621,52.982,53.195,3137951,0
2014-10-03,53.368,53.741,53.049,53.607,2866457,0
2014-10-06,53.827,54.246,53.631,54.008,2484301,0
2014-10-07,53.948,54.63,53.886,54.211,2799226,0
2014-10-08,54.271,55.364,54.153,55.354,3617160,0
2014-10-09,55.441,56.031,55.082,55.46,3488145,0
2014-10-10,55.622,57.149,55.5,56.765,4219776,0
2014-10-13,56.944,57.372,56.593,56.851,2822988,0
2014-10-14,57.062,57.746,56.877,57.567,4572239,0
2014-10-15,57.432,57.969,57.022,57.771,3735725,0
2014-10-16,57.404,57.944,57.268,57.678,3046246,0
2014-10-17,57.832,57.969,56.525,57.208,3113553,0
2014-10-20,57.226,58.116,56.944,58.106,2181081,0
2014-10-21,58.07,58.232,57.457,58.224,2279313,0
2014-10-22,58.201,58.593,57.876,58.285,2007932,0
2014-10-23,58.49,58.815,58.097,58.763,2206755,0
2014-10-24,58.616,58.864,58.394,58.796,1348329,0
2014-10-27,58.779,59.335,58.472,59.301,2144682,0
2014-10-28,59.259,59.523,58.907,59.513,1417945,0
2014-10-29,59.412,59.498,58.626,59.095,2416756,0
2014-10-30,58.883,59.873,58.83,59.84,2025809,0
2014-10-31,60.258,60.752,59.729,60.718,3522881,0
2014-11-03,60.89,60.939,60.404,60.88,3200732,0
2014-11-04,60.838,61.682,60.48,61.674,2837082,0
2014-11-05,61.667,61.863,60.761,61.112,2500195,0
2014-11-06,61.116,61.496,60.554,60.579,3676086,0
2014-11-07,60.761,61.427,60.423,60.977,3084974,0
2014-11-10,60.96,61.564,60.865,61.427,2684565,0
2014-11-11,61.408,61.513,60.727,61.166,1403191,0
2014-11-12,61.262,61.366,60.737,61.064,1432988,0
2014-11-13,61.204,61.676,61.064,61.521,1304733,0
2014-11-14,61.226,61.737,61.116,61.452,1878683,0
2014-11-17,61.728,62.36,61.574,62.313,1906035,0
2014-11-18,62.273,62.869,61.971,62.54,2257088,0
2014-11-19,62.332,62.488,61.728,61.79,2206990,0
2014-11-20,61.901,61.961,61.253,61.892,2511460,0
2014-11-21,62.428,62.809,62.049,62.79,2119496,0
2014-11-24,62.938,63.094,62.323,62.419,1480979,0
2014-11-25,62.608,62.981,62.36,62.54,3674930,0
2014-11-26,62.678,63.127,62.556,63.008,1864879,0
2014-11-28,63.196,64.223,62.989,63.603,1440156,0
2014-12-01,63.472,64.759,63.404,64.338,2361679,0
2014-12-02,64.154,64.612,63.688,64.559,1868037,0
2014-12-03,64.862,65.131,64.214,64.655,1867288,0
2014-12-04,64.784,65.095,64.346,64.967,1954466,0
2014-12-05,64.552,64.552,63.222,63.887,2355811,0
2014-12-08,63.86,65.025,63.86,64.559,2581197,0
2014-12-09,64.431,65.692,64.291,65.234,2240347,0
2014-12-10,65.208,65.968,65.07,65.716,3151970,0
2014-12-11,65.968,66.384,65.692,65.942,2155693,0
2014-12-12,66.279,66.581,65.814,65.848,2591193,0
2014-12-15,65.863,66.159,64.689,64.88,2809932,0
2014-12-16,64.915,65.182,64.26,64.31,2556424,0
2014-12-17,64.578,66.313,64.559,65.926,3315258,0
2014-12-18,66.321,66.556,64.915,65.848,4113038,0
2014-12-19,65.753,66.297,65.321,66.054,4634915,0
2014-12-22,66.261,67.453,66.054,67.333,2558155,0
2014-12-23,67.497,67.497,66.081,66.21,2097562,0
2014-12-24,66.22,66.727,65.676,65.708,1077832,0
2014-12-26,65.985,66.485,65.872,66.306,1187382,0
2014-12-29,66.244,66.686,65.907,66.159,2390208,0
2014-12-30,66.269,66.951,66.054,66.244,2001023,0
2014-12-31,66.649,67.037,65.243,65.336,1954761,0
2015-01-02,65.666,66.658,65.614,66.443,2078831,0
2015-01-05,66.236,67.437,65.995,67.264,2393346,0
2015-01-06,67.073,68.567,65.025,68.22,3355978,0
2015-01-07,68.24,69.12,67.876,68.852,3169458,0
2015-01-08,69.034,69.25,67.815,68.567,2848672,0
2015-01-09,68.455,69.12,67.728,68.636,2137421,0
2015-01-12,68.869,69.792,68.808,69.672,1904995,0
2015-01-13,69.63,70.224,69.413,69.829,2214035,0
2015-01-14,69.603,70.75,69.475,70.719,2666242,0
2015-01-15,70.741,71.882,70.251,71.813,3568972,0
2015-01-16,71.906,72.892,71.572,72.798,3664742,0
2015-01-20,72.876,73.29,71.666,71.984,3557133,0
2015-01-21,71.848,71.97,70.571,71.174,3310554,0
2015-01-22,71.288,71.906,71.184,71.659,3870211,0
2015-01-23,71.961,72.098,71.426,71.867,2502492,0
2015-01-26,71.683,71.867,70.741,71.735,2360537,0
2015-01-27,71.596,72.244,71.426,71.683,1829339,0
2015-01-28,71.744,72.454,71.692,71.702,2632923,0
2015-01-29,71.65,72.314,71.417,72.306,2742286,0
2015-01-30,72.132,72.21,70.726,70.76,3058157,0
2015-02-02,70.648,70.847,69.25,70.76,3028070,0
2015-02-03,70.803,70.803,69.38,70.595,3340753,0
2015-02-04,70.371,70.371,69.36,69.7,3007606,0
2015-02-05,70.13,70.544,69.421,70.485,2180557,0
2015-02-06,70.245,70.74,67.139,67.382,4400513,0
2015-02-09,67.321,67.846,67.13,67.226,2162450,0
2015-02-10,67.226,67.785,66.737,67.6,2458932,0
2015-02-11,67.777,68.247,66.633,67.373,2879199,0
2015-02-12,67.46,67.864,67.034,67.558,1850224,0
2015-02-13,67.391,67.628,66.746,67.27,1452973,0
2015-02-17,66.972,67.993,66.842,67.139,1962011,0
2015-02-18,67.312,68.186,66.501,68.132,2590533,0
2015-02-19,67.855,67.855,66.344,66.483,2299394,0
2015-02-20,66.869,68.429,66.598,68.081,4594833,0
2015-02-23,68.072,68.675,67.661,68.639,3385952,0
2015-02-24,66.555,67.628,66.336,66.728,18760101,0
2015-02-25,67.078,68.334,67.018,67.714,5034168,0
2015-02-26,67.731,67.924,66.257,66.354,3284531,0
2015-02-27,66.589,67.27,65.987,67.261,3049574,0
2015-03-02,67.785,68.413,67.367,67.497,3324768,0
2015-03-03,67.768,67.872,66.99,67.661,2252282,0
2015-03-04,67.61,68.203,66.756,66.921,2366464,0
2015-03-05,67.182,67.818,66.869,66.885,2310062,0
2015-03-06,65.351,65.952,63.85,64.216,5538644,0
2015-03-09,64.479,65.072,64.262,64.889,3365123,0
2015-03-10,64.68,65.814,64.662,65.359,3786434,0
2015-03-11,65.254,65.543,64.426,64.75,2206194,0
2015-03-12,65.063,65.77,65.063,65.684,2327717,0
2015-03-13,65.735,66.067,65.081,65.744,1624610,0
2015-03-16,65.628,66.483,65.447,65.596,3041600,0
2015-03-17,65.596,65.978,65.054,65.123,2877661,0
2015-03-18,65.133,67.418,64.81,67.139,3785176,0
2015-03-19,67.209,67.723,66.825,66.972,2909761,0
2015-03-20,66.773,69.023,66.773,69.023,7918984,0
2015-03-23,68.892,70.086,68.701,69.259,2637025,0
2015-03-24,69.074,69.478,68.726,68.988,2824122,0
2015-03-25,69.074,69.431,67.846,67.974,2148988,0
2015-03-26,67.567,68.037,67.312,67.513,2231074,0
2015-03-27,67.679,68.265,67.4,67.846,2061858,0
2015-03-30,68.063,68.71,67.679,68.655,1909156,0
2015-03-31,68.413,68.605,67.427,67.479,3700889,0
2015-04-01,67.567,67.567,66.972,67.34,2343422,0
2015-04-02,67.296,68.115,67.13,67.889,2068164,0
2015-04-06,68.141,69.431,68.132,69.293,2933032,0
2015-04-07,69.084,69.084,68.072,68.141,3152523,0
2015-04-08,68.21,68.586,68.012,68.247,1868915,0
2015-04-09,68.203,68.334,66.756,66.894,1945845,0
2015-04-10,67.078,67.47,66.17,66.459,1667373,0
2015-04-13,66.344,66.57,65.849,65.849,2082495,0
2015-04-14,66.284,66.851,66.154,66.45,1365745,0
2015-04-15,66.406,66.798,65.753,65.794,1873197,0
2015-04-16,65.596,66.327,65.351,65.97,1391412,0
2015-04-17,65.908,66.354,65.438,65.646,1620712,0
2015-04-20,65.715,66.013,65.42,65.637,1267781,0
2015-04-21,65.97,66.327,65.586,65.62,1405757,0
2015-04-22,65.517,66.109,65.48,65.804,1428364,0
2015-04-23,65.761,66.302,65.628,66.136,1477865,0
2015-04-24,66.109,66.589,65.908,66.17,1209779,0
2015-04-27,66.311,66.798,65.814,66.048,1736502,0
2015-04-28,65.823,66.265,65.428,65.962,1355757,0
2015-04-29,65.326,65.952,64.225,64.512,2312584,0
2015-04-30,64.268,64.495,62.391,62.82,3991075,0
2015-05-01,63.021,63.677,62.881,63.03,2257785,0
2015-05-04,63.318,63.677,62.804,62.917,1723431,0
2015-05-05,62.82,63.021,61.922,62.134,2172490,0
2015-05-06,62.063,62.262,61.486,61.748,2601265,0
2015-05-07,61.888,62.777,61.765,62.341,3086744,0
2015-05-08,63.113,64.559,63.061,63.68,2179707,0
2015-05-11,63.492,63.75,62.294,62.425,2327476,0
2015-05-12,61.957,62.946,61.57,62.594,2101650,0
2015-05-13,62.743,63.228,61.682,61.851,3044539,0
2015-05-14,62.081,62.814,61.941,62.787,2068315,0
2015-05-15,63.009,64.11,62.938,63.899,3156554,0
2015-05-18,63.537,63.741,63,63.387,2193282,0
2015-05-19,63.131,63.75,62.962,63.158,1865687,0
2015-05-20,63.457,63.608,62.981,63.158,1880224,0
2015-05-21,63.237,63.246,62.576,62.867,2374845,0
2015-05-22,62.646,63.07,61.994,62.53,1629992,0
2015-05-26,62.656,62.689,61.947,62.285,2499673,0
2015-05-27,62.515,62.946,62.161,62.759,1528232,0
2015-05-28,62.821,62.821,62.064,62.506,1775535,0
2015-05-29,62.566,62.679,61.771,62.002,4288931,0
2015-06-01,62.144,63.07,62.002,62.778,2190018,0
2015-06-02,62.556,62.586,61.957,62.238,2500668,0
2015-06-03,62.116,62.168,61.081,61.146,2995837,0
2015-06-04,60.971,61.941,60.579,61.438,4569170,0
2015-06-05,60.476,60.793,59.804,59.84,3326506,0
2015-06-08,59.874,60.793,59.663,60.343,2365553,0
2015-06-09,60.28,60.484,59.734,59.84,1636536,0
2015-06-10,59.804,60.774,59.671,60.28,1774557,0
2015-06-11,60.377,60.774,60.272,60.387,2271036,0
2015-06-12,60.307,60.652,59.919,59.972,1771416,0
2015-06-15,59.857,59.964,59.45,59.584,2189793,0
2015-06-16,59.663,60.351,59.549,60.005,2293933,0
2015-06-17,60.043,60.317,59.407,60.209,3467589,0
2015-06-18,60.457,61.358,60.209,60.784,2690441,0
2015-06-19,60.793,61.12,60.209,60.66,3622723,0
2015-06-22,60.924,60.924,59.549,59.609,2202937,0
2015-06-23,59.487,59.902,58.816,59.151,1882757,0
2015-06-24,59.239,59.487,58.604,58.701,3665784,0
2015-06-25,58.693,58.896,58.172,58.224,2987904,0
2015-06-26,58.278,58.797,57.978,58.578,2297447,0
2015-06-29,58.578,59.32,57.993,58.032,2754240,0
2015-06-30,58.551,58.612,57.784,57.914,2829081,0
2015-07-01,58.242,58.569,57.686,58.551,3902283,0
2015-07-02,59.018,59.679,58.321,58.445,2617011,0
2015-07-06,58.135,58.825,58.135,58.773,1950009,0
2015-07-07,59.107,60.359,58.851,60.272,2633441,0
2015-07-08,60.068,60.951,59.698,60.624,3047964,0
2015-07-09,61.011,61.279,60.218,60.307,2573381,0
2015-07-10,60.713,61.303,60.255,60.668,2079872,0
2015-07-13,61.2,61.358,59.964,60.413,2161351,0
2015-07-14,60.634,60.677,60.061,60.123,1641315,0
2015-07-15,60.123,60.227,59.46,59.593,3554697,0
2015-07-16,59.831,60.005,59.187,59.593,3172050,0
2015-07-17,59.609,59.689,59.107,59.39,1976414,0
2015-07-20,59.353,59.504,58.947,59.416,1754531,0
2015-07-21,59.362,59.609,59.08,59.213,2168942,0
2015-07-22,59.178,59.831,59.142,59.708,1779009,0
2015-07-23,59.567,59.769,58.773,59.151,1607330,0
2015-07-24,59.037,60.086,58.947,59.848,1769037,0
2015-07-27,59.848,60.713,59.795,60.616,2840815,0
2015-07-28,60.634,60.971,60.359,60.579,2321470,0
2015-07-29,60.484,61.313,60.015,61.162,2323510,0
2015-07-30,61.003,61.393,60.501,60.722,1849041,0
2015-07-31,61.295,61.941,61.074,61.216,2030804,0
2015-08-03,61.162,61.631,61.12,61.621,2467922,0
2015-08-04,61.081,61.966,60.891,61.074,2883765,0
2015-08-05,61.295,61.721,60.105,60.494,3312681,0
2015-08-06,60.457,60.536,59.098,60.438,3364012,0
2015-08-07,60.443,60.989,59.694,60.739,2259698,0
2015-08-10,60.845,60.953,59.925,60.176,1929766,0
2015-08-11,60.248,61.285,60.211,60.57,2079283,0
2015-08-12,60.514,60.935,59.917,60.916,6561005,0
2015-08-13,60.452,60.973,59.774,60.604,2670571,0
2015-08-14,60.417,60.882,60.076,60.675,2622319,0
2015-08-17,60.784,61.99,60.756,61.945,3696972,0
2015-08-18,61.909,62.167,61.713,61.926,1904130,0
2015-08-19,61.551,61.981,61.221,61.684,1910174,0
2015-08-20,61.437,62.222,61.044,61.962,2621423,0
2015-08-21,61.89,62.318,61.115,61.115,3198775,0
2015-08-24,59.229,60.632,58.604,58.737,6655431,0
2015-08-25,59.481,59.81,56.487,56.532,3716901,0
2015-08-26,57.344,57.64,56.263,57.541,3682308,0
2015-08-27,58.3,59.068,57.301,58.346,3203030,0
2015-08-28,58.39,58.506,57.673,58.13,2145504,0
2015-08-31,58.051,58.058,56.542,56.584,3163957,0
2015-09-01,55.898,56.129,55.29,55.727,2850818,0
2015-09-02,56.352,56.755,55.808,56.471,2604853,0
2015-09-03,56.631,56.721,55.995,56.147,1825982,0
2015-09-04,55.703,55.871,54.486,54.861,1925736,0
2015-09-08,55.559,56.049,55.263,55.898,2583360,0
2015-09-09,56.256,56.433,55.201,55.299,2598586,0
2015-09-10,55.246,56.004,55.058,55.246,1963920,0
2015-09-11,55.147,56.12,55.023,56.104,1490678,0
2015-09-14,56.335,56.621,55.924,56.584,2322393,0
2015-09-15,56.593,57.309,56.138,56.985,1726008,0
2015-09-16,56.863,57.801,56.863,57.594,1359578,0
2015-09-17,57.587,60.291,57.247,59.114,3270609,0
2015-09-18,58.247,61.077,58.193,60.167,6172633,0
2015-09-21,60.229,60.828,59.981,60.497,2521783,0
2015-09-22,60.105,60.713,60.043,60.329,2402215,0
2015-09-23,60.291,61.124,60.061,60.882,2035264,0
2015-09-24,60.793,61.166,60.3,60.66,2582614,0
2015-09-25,60.722,61.095,60.3,60.425,2511260,0
2015-09-28,60.267,60.291,58.711,59.051,2605890,0
2015-09-29,59.006,60.282,58.755,60.14,3151083,0
2015-09-30,60.462,61.149,60.052,60.49,2325638,0
2015-10-01,60.739,60.872,59.81,60.471,2051236,0
2015-10-02,60.148,60.943,59.872,60.943,2103409,0
2015-10-05,61.132,61.855,60.872,61.819,2386850,0
2015-10-06,61.802,61.971,61.356,61.723,1653572,0
2015-10-07,61.693,62.205,61.221,62.185,2269239,0
2015-10-08,62.185,62.366,61.489,62.222,2255107,0
2015-10-09,62.104,62.256,61.642,61.865,1675517,0
2015-10-12,61.865,62.238,61.408,61.676,1869169,0
2015-10-13,61.141,61.971,61.141,61.613,1490568,0
2015-10-14,61.642,61.865,60.282,60.452,2079898,0
2015-10-15,60.452,61.085,60.32,61.061,1911966,0
2015-10-16,60.425,61.999,60.14,61.9,1789599,0
2015-10-19,61.855,62.677,61.74,62.651,1636006,0
2015-10-20,62.409,62.669,61.882,62.256,1558636,0
2015-10-21,62.47,63.294,62.294,63.016,1717836,0
2015-10-22,63.231,63.642,62.775,63.338,2543392,0
2015-10-23,63.081,63.364,60.739,61.166,3254416,0
2015-10-26,60.943,61.157,59.4,60.586,3523668,0
2015-10-27,60.49,60.864,59.933,60.802,2179202,0
2015-10-28,60.9,60.989,59.194,59.684,3461980,0
2015-10-29,59.433,59.91,59.176,59.8,3246020,0
2015-10-30,59.632,60.514,57.21,57.944,4584441,0
2015-11-02,57.826,58.828,57.568,58.828,3345249,0
2015-11-03,58.755,59.076,57.568,57.882,3175732,0
2015-11-04,57.954,58.157,57.673,57.854,2506642,0
2015-11-05,57.729,58.076,57.291,57.986,3259119,0
2015-11-06,57.63,58.255,54.762,55.205,4511923,0
2015-11-09,54.962,55.214,53.026,53.387,4790413,0
2015-11-10,53.54,54.346,53.243,53.74,3686580,0
2015-11-11,53.949,54.137,53.342,53.387,1850529,0
2015-11-12,53.387,54.128,52.807,53.731,3878354,0
2015-11-13,53.983,54.437,52.644,52.663,3423512,0
2015-11-16,52.663,53.867,52.654,53.496,2992659,0
2015-11-17,53.405,53.794,53.081,53.243,2407832,0
2015-11-18,53.505,53.949,53.071,53.894,2299290,0
2015-11-19,54.075,54.988,53.993,54.78,3402843,0
2015-11-20,55.132,55.866,54.826,55.794,3759751,0
2015-11-23,56.354,56.771,55.966,56.319,3447941,0
2015-11-24,56.165,56.618,55.992,56.336,3332987,0
2015-11-25,56.401,56.762,56.191,56.508,1924696,0
2015-11-27,56.482,57.35,56.427,57.169,1110848,0
2015-11-30,57.16,57.957,56.807,57.169,6137630,0
2015-12-01,57.586,58.644,57.586,58.634,3436391,0
2015-12-02,58.364,58.788,57.296,57.404,3142766,0
2015-12-03,57.016,57.332,56.345,56.733,3683616,0
2015-12-04,57.051,57.694,56.8,57.586,2900807,0
2015-12-07,57.602,58.408,57.341,58.039,2707817,0
2015-12-08,58.128,58.788,57.901,58.246,2592475,0
2015-12-09,57.838,58.543,57.495,58.056,2126527,0
2015-12-10,57.975,58.102,56.771,56.824,3586990,0
2015-12-11,56.546,57.63,56.546,57.188,2884889,0
2015-12-14,56.986,57.567,56.781,57.485,2517396,0
2015-12-15,57.965,58.706,57.938,58.454,2734898,0
2015-12-16,58.608,60.136,58.58,59.928,2754792,0
2015-12-17,59.683,59.928,59.331,59.72,2651888,0
2015-12-18,59.72,59.946,58.788,59.033,5012191,0
2015-12-21,59.648,59.829,58.86,59.222,1689263,0
2015-12-22,59.467,60.201,59.268,59.856,1855571,0
2015-12-23,59.883,60.678,59.811,60.644,1969905,0
2015-12-24,60.678,60.832,60.254,60.644,704265,0
2015-12-28,60.606,61.084,60.308,61.084,1290004,0
2015-12-29,61.268,62.026,61.094,61.983,2111310,0
2015-12-30,61.919,62.21,61.619,61.809,1101183,0
2015-12-31,61.773,61.983,61.206,61.547,1615706,0
2016-01-04,61.312,61.937,60.716,61.873,2690457,0
2016-01-05,61.973,63.738,61.657,63.411,3698989,0
2016-01-06,62.878,63.474,62.696,63.276,2864746,0
2016-01-07,62.642,63.213,61.157,61.466,4882592,0
2016-01-08,61.666,62.162,61.475,61.602,2541219,0
2016-01-11,61.891,62.624,61.701,62.018,2883096,0
2016-01-12,62.272,62.387,61.249,61.547,2546784,0
2016-01-13,61.585,61.992,59.936,60.236,3499526,0
2016-01-14,60.056,60.635,59.63,60.065,3529512,0
2016-01-15,59.285,60.191,59.005,60,3071441,0
2016-01-19,60.588,61.919,60.281,61.312,2614750,0
2016-01-20,60.851,61.206,57.63,58.364,3565646,0
2016-01-21,58.941,60.154,57.983,59.241,2458466,0
2016-01-22,59.829,61.783,59.712,61.294,2127283,0
2016-01-25,61.23,61.919,60.289,60.39,2094832,0
2016-01-26,60.644,61.447,59.412,59.712,5377567,0
2016-01-27,58.995,59.132,54.944,55.73,7329000,0
2016-01-28,55.549,56.137,54.581,54.673,5500858,0
2016-01-29,55.441,56.301,54.762,56.291,4865054,0
2016-02-01,56.001,57.278,55.685,56.843,2588450,0
2016-02-02,56.843,56.872,55.857,55.92,3603344,0
2016-02-03,56.391,57.64,56.146,57.593,2781521,0
2016-02-04,57.413,57.815,56.843,57.622,2636442,0
2016-02-05,57.502,57.986,56.798,57.887,3512644,0
2016-02-08,57.777,57.986,54.256,55.558,3945490,0
2016-02-09,54.916,54.962,49.9,51.119,8236924,0
2016-02-10,51.339,51.789,51,51.091,2913027,0
2016-02-11,50.147,50.651,48.422,49.23,6171194,0
2016-02-12,49.798,50.753,49.065,49.89,4322440,0
2016-02-16,50.496,51.339,49.871,51.321,3985804,0
2016-02-17,51.403,52.25,50.88,51.845,6347221,0
2016-02-18,52.275,54.513,51.467,53.815,4192490,0
2016-02-19,53.595,55.068,53.063,54.291,4277868,0
2016-02-22,54.596,55.375,54.256,55.329,2892517,0
2016-02-23,55.164,56.798,55.035,55.64,3047585,0
2016-02-24,55.375,56.54,55.135,56.437,2876341,0
2016-02-25,56.724,57.512,56.442,57.475,2813918,0
2016-02-26,57.429,58.41,57.281,58.235,2567537,0
2016-02-29,58.217,59.061,58.126,58.492,3503074,0
2016-03-01,58.831,60.528,58.694,60.509,2618036,0
2016-03-02,60.509,61.381,60.189,61.381,2040188,0
2016-03-03,61.454,61.692,59.658,60.518,3541192,0
2016-03-04,60.518,60.914,59.996,60.703,2109060,0
2016-03-07,60.298,61.592,60.005,61.326,1848639,0
2016-03-08,61.169,61.473,60.204,60.401,2420286,0
2016-03-09,60.537,61.307,60.391,60.987,1853321,0
2016-03-10,60.528,60.914,58.979,59.731,3598898,0
2016-03-11,60.199,61.144,60.18,61.033,4300887,0
2016-03-14,60.877,61.086,60.199,61.013,2153104,0
2016-03-15,60.786,60.96,59.392,60.298,2197709,0
2016-03-16,60.116,61.272,59.455,61.033,2634749,0
2016-03-17,61.29,62.125,60.877,61.969,2547571,0
2016-03-18,62.115,62.308,61.546,61.575,3923299,0
2016-03-21,61.419,61.905,61.243,61.298,2178264,0
2016-03-22,60.95,61.419,60.674,61.209,2414861,0
2016-03-23,61.282,61.785,60.776,61.335,1879201,0
2016-03-24,60.94,61.565,60.401,61.409,1777774,0
2016-03-28,61.419,62.398,61.298,62.042,1555878,0
2016-03-29,62.052,63.839,61.868,63.647,2755246,0
2016-03-30,63.774,63.831,63.097,63.17,2002160,0
2016-03-31,63.06,64.142,62.831,63.593,3237436,0
2016-04-01,62.71,63.647,62.38,63.427,1995114,0
2016-04-04,63.637,64.088,63.436,63.831,2116699,0
2016-04-05,63.729,64.335,63.252,63.656,1786716,0
2016-04-06,63.602,63.849,63.27,63.344,2012536,0
2016-04-07,63.235,63.903,62.844,63.069,2440530,0
2016-04-08,63.27,63.885,63.014,63.545,1992411,0
2016-04-11,63.71,64.104,63.463,63.783,2034410,0
2016-04-12,64.122,64.417,63.758,64.088,1516390,0
2016-04-13,64.196,64.196,63.647,63.866,1572200,0
2016-04-14,63.839,64.104,63.446,63.894,2236389,0
2016-04-15,63.849,64.49,63.766,64.022,1861920,0
2016-04-18,64.069,64.802,63.812,64.783,1518033,0
2016-04-19,64.812,65.416,64.646,65.416,1758922,0
2016-04-20,65.389,65.407,63.114,63.298,2027740,0
2016-04-21,63.298,63.417,61.033,61.096,2932252,0
2016-04-22,61.444,62.876,61.226,62.61,2289788,0
2016-04-25,62.554,63.554,62.364,63.554,1627305,0
2016-04-26,63.684,64.49,63.45,63.647,1452549,0
2016-04-27,63.5,64.122,63.097,64.014,1829355,0
2016-04-28,63.519,64.252,63.519,63.885,1552052,0
2016-04-29,63.471,63.885,62.766,63.666,1872776,0
2016-05-02,63.903,64.709,63.71,64.454,1949245,0
2016-05-03,64.17,66.362,63.876,65.894,3025162,0
2016-05-04,65.617,68.305,65.617,68.212,5371487,0
2016-05-05,67.921,68.416,66.949,67.619,3393400,0
2016-05-06,67.59,68.62,66.819,68.267,2530424,0
2016-05-09,68.573,69.558,68.184,69.316,3077186,0
2016-05-10,69.261,69.261,66.513,67.767,4079198,0
2016-05-11,67.683,67.728,65.511,65.938,3953511,0
2016-05-12,66.235,67.284,65.706,66.893,2176054,0
2016-05-13,66.765,66.838,65.985,66.597,1804091,0
2016-05-16,66.578,67.905,66.476,67.404,1505556,0
2016-05-17,67.348,67.368,65.92,66.449,2144841,0
2016-05-18,66.17,66.17,63.229,64.36,4268532,0
2016-05-19,63.617,63.99,63.303,63.469,3886478,0
2016-05-20,63.952,64.128,62.82,63.609,3646366,0
2016-05-23,63.85,63.98,63.265,63.395,2595484,0
2016-05-24,63.823,64.315,63.414,63.74,2349940,0
2016-05-25,63.841,63.99,62.654,63.666,2283770,0
2016-05-26,63.72,64.148,63.498,63.961,1490963,0
2016-05-27,63.98,64.722,63.961,64.276,1290453,0
2016-05-31,64.323,64.444,63.478,63.942,4744749,0
2016-06-01,63.794,64.38,63.656,64.018,2030104,0
2016-06-02,63.906,64.463,63.691,64.463,1892581,0
2016-06-03,65.112,66.366,65.047,66.179,3280198,0
2016-06-06,66.078,66.253,64.593,64.786,3050985,0
2016-06-07,64.983,65.734,64.786,65.614,2592405,0
2016-06-08,65.558,66.796,65.26,66.634,2427437,0
2016-06-09,66.43,67.164,66.197,66.95,2194520,0
2016-06-10,66.494,67.209,66.494,66.941,2053814,0
2016-06-13,67.033,67.993,67.033,67.469,2424803,0
2016-06-14,67.46,68.146,66.922,67.654,3118088,0
2016-06-15,67.703,68.592,67.609,68.202,2421840,0
2016-06-16,67.979,68.592,67.496,68.545,1921078,0
2016-06-17,68.424,69.343,67.924,68.898,8408459,0
2016-06-20,69.13,69.139,67.934,68.008,2874245,0
2016-06-21,68.092,68.443,67.561,68.136,2252295,0
2016-06-22,67.414,67.478,66.809,67.154,2231181,0
2016-06-23,67.738,67.905,66.765,67.777,1570113,0
2016-06-24,66.151,68.424,66.022,67.265,5836582,0
2016-06-27,66.95,68.36,66.718,68.072,2785901,0
2016-06-28,68.258,69.335,67.855,69.316,2051924,0
2016-06-29,69.455,70.327,69.065,70.077,2464162,0
2016-06-30,70.179,70.743,69.352,70.679,2691623,0
2016-07-01,70.66,71.617,70.494,70.709,2453582,0
2016-07-05,70.541,71.219,70.521,71.171,1800237,0
2016-07-06,70.949,71.2,70.425,70.884,2548205,0
2016-07-07,70.457,70.56,68.927,69.445,2479690,0
2016-07-08,69.9,70.383,69.158,70.169,2469422,0
2016-07-11,70.318,70.827,69.593,70.709,1525008,0
2016-07-12,70.652,71.061,70.077,70.541,1925583,0
2016-07-13,70.847,71.459,70.521,71.403,1881518,0
2016-07-14,71.403,71.427,70.223,70.679,1646129,0
2016-07-15,70.818,71.061,70.151,70.985,1625028,0
2016-07-18,71.107,71.804,70.875,71.627,1156315,0
2016-07-19,71.646,72.007,71.235,71.969,1635407,0
2016-07-20,71.895,72.035,71.589,72.017,1142290,0
2016-07-21,71.681,72.448,71.514,72.434,1163500,0
2016-07-22,72.378,73.436,72.296,73.073,1346423,0
2016-07-25,73.213,73.399,72.579,73.073,1215828,0
2016-07-26,72.981,73.019,71.913,72.165,1433914,0
2016-07-27,72.165,72.321,70.757,71.785,1874052,0
2016-07-28,71.663,72.925,71.506,72.722,1804776,0
2016-07-29,72.851,74.224,72.851,73.611,2069865,0
2016-08-01,73.603,74.411,72.945,73.872,2077259,0
2016-08-02,73.37,73.835,71.736,72.192,2409859,0
2016-08-03,71.96,72.23,70.447,71.878,2550159,0
2016-08-04,71.878,72.146,71.478,72.109,1580453,0
2016-08-05,72.203,72.597,71.461,71.667,1607665,0
2016-08-08,71.781,72.69,71.631,72.296,1681585,0
2016-08-09,72.193,73.563,71.415,73.432,2421514,0
2016-08-10,73.638,74.285,73.478,74.033,2140832,0
2016-08-11,73.994,74.06,72.53,72.954,2190996,0
2016-08-12,73.16,74.52,72.935,73.525,1760216,0
2016-08-15,73.618,73.853,72.887,72.954,1773077,0
2016-08-16,72.765,72.906,71.669,71.941,1729694,0
2016-08-17,72.109,72.494,71.395,72.249,2082221,0
2016-08-18,72.249,72.494,71.696,72.146,1315547,0
2016-08-19,71.911,72.176,71.381,71.555,1890846,0
2016-08-22,71.742,72.226,71.574,71.911,1636895,0
2016-08-23,72.231,72.353,71.817,72.166,1255962,0
2016-08-24,72.166,72.389,71.17,71.584,1132243,0
2016-08-25,71.667,72.53,71.591,72.249,1532909,0
2016-08-26,72.381,72.794,70.504,71.105,2042125,0
2016-08-29,71.395,72.569,71.359,72.211,1581752,0
2016-08-30,72.353,72.456,71.536,72.249,1191137,0
2016-08-31,72.091,72.549,71.526,72.016,2407806,0
2016-09-01,72.016,72.052,71.293,71.716,1346100,0
2016-09-02,71.977,72.925,71.676,71.967,1786405,0
2016-09-06,72.203,73.16,71.733,73.112,1997662,0
2016-09-07,73.085,73.366,72.675,73.366,1374221,0
2016-09-08,73.01,73.065,72.26,72.605,3398805,0
2016-09-09,71.801,72.071,68.975,69.199,3399272,0
2016-09-12,69.088,70.467,68.853,70.157,2319016,0
2016-09-13,69.669,69.914,68.327,68.58,2019545,0
2016-09-14,68.929,69.623,68.6,69.003,2054111,0
2016-09-15,68.769,69.228,68.374,69.069,1720460,0
2016-09-16,68.853,69.021,68.289,68.675,3594134,0
2016-09-19,69.097,69.257,68.505,68.73,2784000,0
2016-09-20,69.398,69.398,68.646,68.665,2695514,0
2016-09-21,68.76,69.904,67.877,69.753,3081808,0
2016-09-22,70.288,71.584,70.27,71.395,3092322,0
2016-09-23,71.349,72.095,70.672,71.686,1776223,0
2016-09-26,71.235,72.372,71.235,72.061,3001566,0
2016-09-27,72.268,72.419,70.738,70.862,2562514,0
2016-09-28,70.927,71.817,70.927,71.733,1747821,0
2016-09-29,71.34,71.892,70.382,71.133,1835800,0
2016-09-30,71.706,72.146,70.11,70.157,2239091,0
2016-10-03,69.866,70.232,69.078,69.238,1972131,0
2016-10-04,69.153,69.209,67.08,67.446,2642867,0
2016-10-05,67.624,68.045,65.822,66.038,3034722,0
2016-10-06,65.832,66.412,64.845,65.991,3267517,0
2016-10-07,66.347,67.08,64.988,65.249,2930730,0
2016-10-10,65.307,66.051,65.212,65.484,1363122,0
2016-10-11,65.297,65.662,64.405,64.499,1892397,0
2016-10-12,64.509,65.174,64.489,64.855,1513712,0
2016-10-13,64.744,65.793,64.564,65.577,1698985,0
2016-10-14,66.329,66.329,64.654,65.147,1607795,0
2016-10-17,65.297,65.691,64.939,65.053,1594389,0
2016-10-18,65.662,66.376,65.409,65.991,1570310,0
2016-10-19,66.076,66.541,65.832,66.235,2092123,0
2016-10-20,66.253,66.741,65.963,66.507,1725963,0
2016-10-21,66.103,66.516,65.944,66.15,1350034,0
2016-10-24,66.479,67.276,66.142,66.487,1195043,0
2016-10-25,66.422,66.714,66.009,66.591,1192411,0
2016-10-26,66.094,66.226,65.005,65.391,1146316,0
2016-10-27,65.081,65.165,63.449,64.18,1986551,0
2016-10-28,64.518,64.884,63.904,64.227,2074230,0
2016-10-31,64.639,64.884,64.087,64.303,2661934,0
2016-11-01,64.068,64.312,62.361,63.25,4147505,0
2016-11-02,63.204,64.011,62.867,63.064,4271421,0
2016-11-03,62.932,62.932,61.693,61.909,3587511,0
2016-11-04,61.843,62.388,61.072,61.928,2771335,0
2016-11-07,62.727,63.003,61.728,62.974,2368764,0
2016-11-08,62.717,63.012,61.662,61.767,2832447,0
2016-11-09,60.123,60.768,58.364,59.657,5213076,0
2016-11-10,59.485,59.513,56.462,58.002,6416460,0
2016-11-11,57.812,59.01,57.717,58.487,3510595,0
2016-11-14,58.335,60.902,57.631,60.578,3540883,0
2016-11-15,60.721,61.938,59.285,59.666,2692574,0
2016-11-16,59.77,60.341,59.228,59.904,2623232,0
2016-11-17,59.931,60.341,58.629,58.924,2143547,0
2016-11-18,58.99,59.581,58.649,59.409,2290440,0
2016-11-21,59.657,59.895,58.677,58.801,2431066,0
2016-11-22,59.047,59.495,58.611,59.343,2732986,0
2016-11-23,58.848,59.248,58.354,59.115,2217449,0
2016-11-25,59.105,60.056,58.811,59.552,859396,0
2016-11-28,59.571,60.445,59.37,60.275,2593221,0
2016-11-29,60.312,61.101,59.939,61.025,2564848,0
2016-11-30,60.255,60.655,59.352,59.684,4747054,0
2016-12-01,59.456,59.505,58.068,58.382,2565492,0
2016-12-02,58.963,60.55,58.905,59.684,2828025,0
2016-12-05,59.637,59.998,59.01,59.571,2785924,0
2016-12-06,59.561,60.749,59.424,60.417,2588080,0
2016-12-07,60.721,62.085,60.613,62.053,2955608,0
2016-12-08,61.596,62.461,61.177,62.376,2229299,0
2016-12-09,62.299,63.183,62.251,62.433,1744672,0
2016-12-12,62.281,63.335,61.843,63.259,2195568,0
2016-12-13,63.355,63.441,62.765,63.307,2402562,0
2016-12-14,63.279,63.307,61.225,61.31,2890078,0
2016-12-15,61.064,61.319,59.941,60.217,4217592,0
2016-12-16,60.741,62.347,60.741,61.967,5291241,0
2016-12-19,62.489,63.603,62.489,63.107,1916893,0
2016-12-20,63.04,63.696,62.689,63.183,1458354,0
2016-12-21,63.193,63.887,62.033,62.09,1719335,0
2016-12-22,61.843,62.327,61.273,62.119,1355840,0
2016-12-23,62.223,62.479,61.843,62.281,956344,0
2016-12-27,62.327,62.841,62.023,62.613,1282350,0
2016-12-28,62.613,62.689,61.814,62.175,1045008,0
2016-12-29,62.299,63.003,61.919,62.527,1584897,0
2016-12-30,62.661,63.763,62.393,63.629,1775705,0
2017-01-03,63.801,63.801,56.482,62.908,2192952,0
2017-01-04,62.85,63.611,62.651,63.392,2174253,0
2017-01-05,63.992,64.951,63.117,64.809,2343519,0
2017-01-06,64.723,65.294,64.163,65.076,2007445,0
2017-01-09,65.218,65.463,64.628,65.027,1900254,0
2017-01-10,64.552,64.552,62.86,63.05,3420869,0
2017-01-11,63.04,63.755,62.469,63.126,2883269,0
2017-01-12,62.832,63.659,62.537,63.553,1694980,0
2017-01-13,63.441,63.773,62.946,63.374,1216518,0
2017-01-17,63.773,64.305,63.639,63.982,1545446,0
2017-01-18,63.963,64.296,63.669,63.773,2645214,0
2017-01-19,63.421,63.544,62.784,63.126,1861530,0
2017-01-20,62.898,63.506,62.565,63.468,1620654,0
2017-01-23,63.553,64.467,63.231,64.343,1982413,0
2017-01-24,64.191,64.637,63.649,63.982,1962555,0
2017-01-25,63.934,64.115,62.774,63.088,1652480,0
2017-01-26,63.202,63.593,62.689,62.879,1803509,0
2017-01-27,63.098,63.325,62.438,62.689,1250872,0
2017-01-30,62.803,63.303,62.461,63.069,1329788,0
2017-01-31,63.202,63.715,62.903,63.032,2694900,0
2017-02-01,62.888,63.383,62.023,62.053,2147353,0
2017-02-02,62.195,63.174,62.165,63.069,1816396,0
2017-02-03,63.252,63.858,62.742,63.031,1870966,0
2017-02-06,63.156,63.945,63.031,63.744,1876703,0
2017-02-07,63.898,64.225,63.368,63.454,1460404,0
2017-02-08,63.483,63.994,63.483,63.609,2089941,0
2017-02-09,63.59,63.831,62.809,62.992,1716151,0
2017-02-10,62.886,63.469,62.665,63.454,1517629,0
2017-02-13,63.58,64.148,63.156,63.858,1813544,0
2017-02-14,64.004,64.042,62.491,63.108,1398029,0
2017-02-15,62.848,63.282,62.26,63.175,1757227,0
2017-02-16,63.262,64.437,63.262,63.657,1398686,0
2017-02-17,63.985,64.196,62.983,63.503,2283054,0
2017-02-21,63.609,64.629,63.108,64.485,2108736,0
2017-02-22,65.324,65.806,64.649,65.218,2768862,0
2017-02-23,65.536,66.421,65.111,66.325,1840842,0
2017-02-24,66.287,67.53,65.718,67.491,2571088,0
2017-02-27,67.346,67.944,67.202,67.472,1632685,0
2017-02-28,67.472,68.136,67.298,67.799,2450796,0
2017-03-01,67.192,67.54,66.479,66.932,2497493,0
2017-03-02,66.692,67.472,66.23,67.385,2266926,0
2017-03-03,67.376,67.376,66.297,67.019,1505234,0
2017-03-06,66.547,66.97,65.747,66.026,1533650,0
2017-03-07,65.805,66.099,65.208,65.979,1264464,0
2017-03-08,65.324,65.506,64.514,64.562,1939745,0
2017-03-09,64.514,64.659,63.185,63.387,1986658,0
2017-03-10,63.58,64.466,63.334,63.744,2257071,0
2017-03-13,63.744,64.216,62.954,63.58,2128053,0
2017-03-14,63.446,63.714,62.867,63.627,1792152,0
2017-03-15,63.84,64.89,63.695,64.774,2382121,0
2017-03-16,64.543,65.083,64.466,64.823,1774035,0
2017-03-17,64.967,65.439,64.611,64.813,3594539,0
2017-03-20,65.468,65.699,64.746,65.295,2243037,0
2017-03-21,65.419,65.66,65.034,65.332,2007005,0
2017-03-22,65.506,66.277,65.342,66.143,1806339,0
2017-03-23,66.18,67.722,65.93,67.048,2674316,0
2017-03-24,67.221,67.404,66.98,67.115,1349621,0
2017-03-27,67.192,68.185,67,67.558,2516672,0
2017-03-28,67.462,68.089,67.279,68.021,2004931,0
2017-03-29,67.944,68.474,67.858,68.329,2423447,0
2017-03-30,68.136,68.377,67.674,68.185,1887949,0
2017-03-31,68.059,68.531,67.895,68.223,2751334,0
2017-04-03,68.223,68.637,67.915,68.541,2104526,0
2017-04-04,68.358,68.541,67.867,67.992,2942744,0
2017-04-05,68.012,68.907,67.858,68.686,2222861,0
2017-04-06,68.608,69.225,68.233,68.955,2273554,0
2017-04-07,69.004,69.822,69.004,69.61,2245845,0
2017-04-10,69.62,70.351,69.379,70.217,1740649,0
2017-04-11,70.207,70.41,69.976,70.121,1323330,0
2017-04-12,70.121,70.488,69.793,70.256,1581292,0
2017-04-13,70.217,70.632,70.025,70.179,1888552,0
2017-04-17,70.468,70.766,70.361,70.699,1353663,0
2017-04-18,70.746,71.768,70.622,71.517,2542241,0
2017-04-19,71.45,71.527,70.873,71.161,2388257,0
2017-04-20,71.055,71.392,70.892,71.354,1679255,0
2017-04-21,71.104,71.556,70.863,70.978,2394589,0
2017-04-24,71.161,71.233,68.81,69.841,3067531,0
2017-04-25,69.832,70.063,69.504,70.005,1154657,0
2017-04-26,69.774,69.822,69.051,69.195,1622121,0
2017-04-27,69.322,70.087,68.897,69.513,1336749,0
2017-04-28,69.408,69.408,67.992,68.82,1995896,0
2017-05-01,68.907,69.351,68.329,68.589,1734537,0
2017-05-02,68.686,68.82,67.828,68.156,2624254,0
2017-05-03,68.377,68.551,67.009,67.25,2265165,0
2017-05-04,67.192,67.438,66.421,67.298,2046646,0
2017-05-05,67.22,68.215,67.064,68.089,1935673,0
2017-05-08,68.235,68.247,67.318,68.011,1858762,0
2017-05-09,68.039,68.098,66.976,67.337,1701609,0
2017-05-10,67.473,68.479,67.162,68.293,1536084,0
2017-05-11,68.089,69.815,67.737,69.747,1902925,0
2017-05-12,69.932,70.527,69.737,70.088,2481915,0
2017-05-15,70.235,70.859,69.854,69.903,1534236,0
2017-05-16,70.029,70.215,69.318,69.844,1430419,0
2017-05-17,69.913,71.093,69.708,70.489,2602748,0
2017-05-18,70.547,71.308,70.137,71.142,1991421,0
2017-05-19,71.415,71.649,70.585,71.444,1958951,0
2017-05-22,71.405,71.766,71.088,71.6,1706562,0
2017-05-23,71.727,72.117,71.424,71.454,1689144,0
2017-05-24,71.62,72.078,71.6,71.727,1152643,0
2017-05-25,71.776,71.942,71.317,71.366,1280337,0
2017-05-26,71.532,71.678,70.595,70.751,1416258,0
2017-05-30,70.722,71.181,70.567,70.722,1276509,0
2017-05-31,70.732,71.181,70.614,70.761,2563040,0
2017-06-01,70.605,71.229,70.029,71.171,1532763,0
2017-06-02,71.542,72.273,71.444,71.98,1521468,0
2017-06-05,71.766,71.844,71.288,71.668,896189,0
2017-06-06,71.804,71.844,71.171,71.239,906789,0
2017-06-07,71.239,71.58,71.073,71.386,1374738,0
2017-06-08,71.376,71.552,70.336,71.112,1133013,0
2017-06-09,71.054,71.756,70.635,71.649,1262560,0
2017-06-12,71.658,72.342,71.268,72.224,2065781,0
2017-06-13,72.146,72.517,71.864,72.322,1594556,0
2017-06-14,73.103,73.737,72.345,72.615,2390711,0
2017-06-15,72.332,73.365,72.234,72.839,1765292,0
2017-06-16,72.985,74.204,72.868,73.746,4043306,0
2017-06-19,73.815,74.38,73.6,74.38,2086363,0
2017-06-20,74.429,75.336,74.156,75.034,2270763,0
2017-06-21,75.053,75.307,74.654,75.258,1807262,0
2017-06-22,75.151,75.765,74.81,75.59,1680046,0
2017-06-23,75.424,76.253,75.229,75.531,2265726,0
2017-06-26,75.765,76.087,75.278,75.755,1135550,0
2017-06-27,75.521,75.883,74.488,74.624,1513933,0
2017-06-28,74.644,75.326,74.176,74.654,1401462,0
2017-06-29,74.292,74.458,72.634,72.673,2162777,0
2017-06-30,72.995,73.531,72.615,73.015,1950912,0
2017-07-03,73.297,74.048,72.907,73.902,958423,0
2017-07-05,73.931,73.931,72.819,73.249,1384917,0
2017-07-06,72.927,72.927,71.229,71.278,1527529,0
2017-07-07,71.308,71.454,70.391,71.112,1532230,0
2017-07-10,71.249,71.395,70.713,70.751,1146133,0
2017-07-11,70.8,71.112,70.313,70.829,1009110,0
2017-07-12,71.337,72.117,71.337,71.902,1046449,0
2017-07-13,71.736,71.854,71.317,71.502,980423,0
2017-07-14,72.078,72.283,71.731,71.942,1115022,0
2017-07-17,71.912,72.371,71.708,72.039,1318614,0
2017-07-18,72.108,72.498,71.834,72.234,1287295,0
2017-07-19,72.195,72.449,71.766,72.312,1220625,0
2017-07-20,72.498,72.663,71.874,71.892,1327725,0
2017-07-21,71.864,72.371,71.502,72.117,1258203,0
2017-07-24,72.146,72.263,71.015,71.356,1901680,0
2017-07-25,71.512,71.552,70.517,71.22,1663825,0
2017-07-26,71.249,71.776,70.878,71.493,1033064,0
2017-07-27,71.21,71.649,70.429,71.005,1431872,0
2017-07-28,72.576,72.576,70.693,71.278,1399506,0
2017-07-31,71.415,71.804,70.625,71.59,2182065,0
2017-08-01,71.796,71.874,69.913,70.547,2144207,0
2017-08-02,70.351,70.672,70.069,70.654,1492491,0
2017-08-03,70.654,71.386,70.127,71.268,1673590,0
2017-08-04,71.209,71.407,70.765,70.913,1354207,0
2017-08-07,70.913,71.407,70.469,71.002,1269285,0
2017-08-08,70.824,71.259,70.567,71.022,1555855,0
2017-08-09,71.081,71.278,70.265,70.331,1238157,0
2017-08-10,70.301,70.617,69.62,69.699,1505350,0
2017-08-11,69.985,69.985,68.958,69.501,1363940,0
2017-08-14,69.728,71.061,69.6,70.834,1626428,0
2017-08-15,70.646,70.646,69.916,70.331,1611263,0
2017-08-16,70.538,71.456,70.38,71.081,1682898,0
2017-08-17,70.814,71.328,70.192,70.192,1360041,0
2017-08-18,70.301,70.37,69.659,69.748,1392466,0
2017-08-21,69.867,71.229,69.669,71.061,1396113,0
2017-08-22,71.061,71.16,69.852,70.025,1191865,0
2017-08-23,69.995,70.883,69.854,70.666,941298,0
2017-08-24,70.597,71.061,70.4,70.498,1529791,0
2017-08-25,70.874,71.426,70.735,71.002,1317582,0
2017-08-28,71.091,71.12,70.192,70.331,943736,0
2017-08-29,70.577,71.308,70.469,71.012,1528856,0
2017-08-30,70.893,71.782,70.883,71.584,2304483,0
2017-08-31,71.881,72.473,71.693,72.285,2631608,0
2017-09-01,72.295,72.838,72.256,72.73,1753614,0
2017-09-05,72.917,73.45,72.7,73.115,2431426,0
2017-09-06,73.282,73.677,72.522,72.73,2282832,0
2017-09-07,72.878,73.273,72.547,73.045,1099323,0
2017-09-08,72.966,73.855,72.818,73.717,1469827,0
2017-09-11,73.618,74.467,73.401,74.398,1744632,0
2017-09-12,74.289,74.615,73.085,73.391,1443127,0
2017-09-13,73.312,73.529,72.878,73.154,1509335,0
2017-09-14,73.065,73.5,72.562,73.5,1673232,0
2017-09-15,73.312,73.667,72.67,73.618,2845861,0
2017-09-18,73.569,73.756,73.006,73.361,1449238,0
2017-09-19,73.45,73.677,72.335,72.493,1702972,0
2017-09-20,72.769,72.927,71.969,72.266,2157783,0
2017-09-21,72.256,72.463,71.249,71.278,1586333,0
2017-09-22,71.407,71.466,69.896,70.054,1877081,0
2017-09-25,70.182,70.597,70.025,70.4,1532618,0
2017-09-26,70.331,70.982,69.778,70.893,2846540,0
2017-09-27,70.34,70.745,68.879,69.018,2410427,0
2017-09-28,68.919,69.699,68.879,69.679,1167220,0
2017-09-29,69.462,70.054,69.067,69.383,2088678,0
2017-10-02,69.965,69.965,68.603,68.662,1800718,0
2017-10-03,68.711,69.304,68.326,68.554,1566643,0
2017-10-04,68.099,68.099,67.132,67.754,3329561,0
2017-10-05,68.011,68.297,67.537,67.645,2079308,0
2017-10-06,67.428,67.517,66.599,67.477,2942651,0
2017-10-09,67.527,67.941,67.31,67.379,1284854,0
2017-10-10,67.556,67.843,66.747,67.142,2723685,0
2017-10-11,67.102,67.428,66.871,67.073,2014098,0
2017-10-12,66.974,67.142,66.234,67.142,1419623,0
2017-10-13,67.477,67.685,66.974,67.329,1948743,0
2017-10-16,67.379,67.556,66.895,67.201,1291407,0
2017-10-17,66.885,67.418,66.767,67.319,1289869,0
2017-10-18,67.319,67.635,66.964,67.438,1285529,0
2017-10-19,67.448,67.774,67.112,67.31,1236873,0
2017-10-20,67.339,67.339,66.885,67.3,1549742,0
2017-10-23,67.477,67.517,66.51,66.628,1356602,0
2017-10-24,66.658,66.777,65.71,65.997,1671783,0
2017-10-25,65.523,65.908,64.565,65.355,1577654,0
2017-10-26,65.809,66.006,64.792,64.921,1148601,0
2017-10-27,64.881,66.954,64.861,66.303,1955223,0
2017-10-30,66.283,66.569,65.947,66.352,1293013,0
2017-10-31,66.327,66.372,65.335,66.105,1402526,0
2017-11-01,66.145,66.569,65.819,66.164,1208241,0
2017-11-02,66.401,67.222,66.322,66.855,1908351,0
2017-11-03,66.569,67.379,66.451,67.28,1414550,0
2017-11-06,67.69,68.02,67.39,68,2125987,0
2017-11-07,69.07,69.8,68.3,68.59,2738092,0
2017-11-08,68.55,69.19,68.2,68.75,2141612,0
2017-11-09,68.5,68.875,68.02,68.28,1452299,0
2017-11-10,68,68.53,68,68.12,1400065,0
