Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,70.715,72.023,70.493,72.007,672449,0
2005-02-28,71.95,71.95,70.222,71.281,849162,0
2005-03-01,71.511,72.615,71.492,72.404,543822,0
2005-03-02,71.96,72.48,71.413,72.154,680483,0
2005-03-03,73.037,73.339,71.254,72.085,679693,0
2005-03-04,72.746,73.881,72.633,73.144,754469,0
2005-03-07,73.234,73.516,72.281,72.66,480355,0
2005-03-08,72.668,72.782,71.623,71.907,584322,0
2005-03-09,71.774,71.782,70.212,70.582,745873,0
2005-03-10,70.74,71.05,69.769,70.404,444830,0
2005-03-11,70.847,71.146,69.414,69.788,446755,0
2005-03-14,70.097,70.547,69.678,70.263,648127,0
2005-03-15,70.865,72.499,70.785,72.348,1314469,0
2005-03-16,72.472,74.214,72.472,72.97,2123926,0
2005-03-17,72.801,75.196,72.305,74.356,1229736,0
2005-03-18,74.604,74.665,73.816,74.34,1103818,0
2005-03-21,74.34,74.34,72.624,73.639,731619,0
2005-03-22,73.639,74.108,71.67,71.731,643151,0
2005-03-23,71.731,71.731,69.971,70.387,1261189,0
2005-03-24,70.439,70.723,70.034,70.097,1167966,0
2005-03-28,70.097,70.105,68.717,68.954,1001437,0
2005-03-29,68.954,69.284,67.71,67.833,787617,0
2005-03-30,67.833,69.228,67.833,68.895,881292,0
2005-03-31,68.813,69.247,68.372,69.07,721888,0
2005-04-01,69.513,69.697,67.294,67.354,1005398,0
2005-04-04,67.354,68.212,66.295,67.843,998382,0
2005-04-05,67.71,68.547,67.269,67.329,527643,0
2005-04-06,67.418,67.71,66.676,66.826,553779,0
2005-04-07,66.912,67.311,66.023,67.269,1029832,0
2005-04-08,67.276,67.621,65.825,66.125,762618,0
2005-04-11,66.117,66.125,64.685,65.234,1047822,0
2005-04-12,65.209,65.587,63.863,65.252,989106,0
2005-04-13,65.144,65.144,63.962,64.112,810584,0
2005-04-14,63.953,64.481,63.386,63.509,821446,0
2005-04-15,62.759,63.625,62.034,62.05,1131988,0
2005-04-18,62.139,63.67,62.139,63.563,979942,0
2005-04-19,63.662,64.73,63.662,64.472,1139458,0
2005-04-20,64.507,64.545,63.405,63.5,1536999,0
2005-04-21,64.262,64.404,62.734,64.271,854481,0
2005-04-22,64.052,64.262,62.725,63.316,513957,0
2005-04-25,63.644,64.967,63.236,64.952,405234,0
2005-04-26,64.438,65.455,64.016,64.626,562825,0
2005-04-27,64.226,65.125,62.849,64.73,625048,0
2005-04-28,64.127,64.6,62.609,62.678,624144,0
2005-04-29,62.882,63.386,61.716,62.635,1383482,0
2005-05-02,62.635,63.5,62.139,63.254,734219,0
2005-05-03,63.341,63.377,62.107,62.362,693495,0
2005-05-04,64.712,70.934,64.712,70.246,3302186,0
2005-05-05,70.246,71.765,69.706,70.121,898486,0
2005-05-06,70.582,71.581,70.573,71.146,816017,0
2005-05-09,71.146,72.03,70.978,72.03,698357,0
2005-05-10,72.03,72.03,70.678,71.031,662046,0
2005-05-11,70.512,71.273,69.92,70.944,546989,0
2005-05-12,70.944,71.387,69.122,69.441,807645,0
2005-05-13,69.441,69.778,68.683,68.982,748025,0
2005-05-16,68.895,70.237,68.778,70.14,895429,0
2005-05-17,69.92,71.191,69.706,70.901,750742,0
2005-05-18,71.068,72.881,71.068,72.48,772913,0
2005-05-19,72.49,73.853,72.375,73.366,681389,0
2005-05-20,73.348,73.622,72.643,73.339,708881,0
2005-05-23,73.562,73.684,73.012,73.012,833324,0
2005-05-24,73.037,73.702,72.18,73.648,652766,0
2005-05-25,73.278,73.426,71.889,72.189,583528,0
2005-05-26,72.48,73.056,72.263,72.589,487934,0
2005-05-27,72.605,73.384,72.605,73.296,491215,0
2005-05-31,73.305,73.366,72.49,72.643,1136740,0
2005-06-01,72.746,74.557,72.746,74.508,1101447,0
2005-06-02,76.017,78.157,76.017,76.831,1749122,0
2005-06-03,76.644,76.919,75.655,75.858,619393,0
2005-06-06,75.858,77.299,75.849,76.999,545518,0
2005-06-07,77.125,78.237,75.753,75.958,732635,0
2005-06-08,76.373,76.61,75.348,75.734,673131,0
2005-06-09,75.576,76.266,75.339,76.239,578213,0
2005-06-10,76.239,76.257,74.692,74.992,485221,0
2005-06-13,74.692,75.152,74.188,74.499,699719,0
2005-06-14,74.499,75.631,74.471,74.915,469041,0
2005-06-15,75,75.019,74.463,74.932,360317,0
2005-06-16,74.932,75.931,74.763,75.355,470059,0
2005-06-17,75.622,76,75.371,76,848369,0
2005-06-20,75.78,75.78,74.382,74.852,415980,0
2005-06-21,74.975,75.922,74.516,75.672,510902,0
2005-06-22,76.46,76.504,74.692,75.312,1184711,0
2005-06-23,74.869,75.763,73.898,75.125,1738031,0
2005-06-24,76.017,88.303,76.017,86.625,9391017,0
2005-06-27,86.442,88.41,84.859,88.385,3376172,0
2005-06-28,88.385,92.801,88.038,92.111,3831412,0
2005-06-29,92.591,95.593,92.284,93.869,2935866,0
2005-06-30,94.132,94.264,91.971,92.026,2064755,0
2005-07-01,92.284,92.951,92.035,92.377,693946,0
2005-07-05,92.367,94.372,92.284,94.354,924962,0
2005-07-06,93.714,95.251,93.469,94.448,1217974,0
2005-07-07,94.372,97.235,92.951,95.089,1804101,0
2005-07-08,95.318,99.61,95.089,99.065,1769937,0
2005-07-11,98.207,98.207,95.641,96.219,2165896,0
2005-07-12,96.093,97.497,95.271,97.264,1558946,0
2005-07-13,97.41,98.026,95.824,96.529,723925,0
2005-07-14,96.74,97.967,96.635,97.196,912969,0
2005-07-15,97.264,98.108,96.267,97.674,850632,0
2005-07-18,97.235,98.631,96.635,97.566,666117,0
2005-07-19,98.207,99.324,97.86,99.294,1223175,0
2005-07-20,99.056,102.18,99.056,102.16,1045446,0
2005-07-21,103.42,104.3,99.99,100.16,1454075,0
2005-07-22,100.35,101.3,98.611,99.075,995666,0
2005-07-25,99.294,99.98,98.374,99.026,930052,0
2005-07-26,95.453,97.186,90.878,91.307,7019106,0
2005-07-27,90.426,91.487,89.207,90.771,2286153,0
2005-07-28,90.16,91.942,88.128,91.124,1711107,0
2005-07-29,90.426,91.249,89.86,90.295,1400903,0
2005-08-01,91.399,91.442,89.49,90.258,1357915,0
2005-08-02,90.16,95.301,90.16,94.478,2336499,0
2005-08-03,93.933,94.094,92.191,93.933,1377031,0
2005-08-04,93.933,93.933,92.387,92.765,1257567,0
2005-08-05,91.971,92.387,89.976,91.266,1293428,0
2005-08-08,91.442,91.751,89.277,90.205,893398,0
2005-08-09,90.998,93.953,90.998,93.261,1393775,0
2005-08-10,94.571,96.914,94.254,96.49,2216806,0
2005-08-11,96.71,97.497,95.404,96.499,1152579,0
2005-08-12,95.414,96.914,95.232,96.44,684557,0
2005-08-15,96.44,96.49,94.656,95.736,790450,0
2005-08-16,95.736,96.585,93.98,94.293,858666,0
2005-08-17,94.113,95.318,93.469,94.244,799837,0
2005-08-18,94.244,94.354,92.774,93.694,669849,0
2005-08-19,94.049,94.771,93.374,94.771,658989,0
2005-08-22,94.771,94.78,93.478,94.122,501169,0
2005-08-23,94.122,94.363,92.731,94.199,727319,0
2005-08-24,94.208,96.188,93.393,93.459,589415,0
2005-08-25,93.234,94,91.09,93.102,956185,0
2005-08-26,93.326,94.798,93.034,93.685,845202,0
2005-08-29,93.459,93.917,92.469,93.917,796218,0
2005-08-30,94.162,94.571,91.159,91.77,1341396,0
2005-08-31,92.111,92.533,91.09,92.397,988201,0
2005-09-01,93.083,95.602,92.608,93.694,1110719,0
2005-09-02,93.76,93.825,92.191,93.326,709442,0
2005-09-06,93.714,93.849,92.683,93.714,937971,0
2005-09-07,93.714,94.094,93.148,94.074,515651,0
2005-09-08,93.879,95.949,93.816,95.375,1017162,0
2005-09-09,95.148,96.267,94.847,95.177,646208,0
2005-09-12,94.95,96.828,94.686,96.73,851989,0
2005-09-13,95.959,97.04,95.775,96.064,940572,0
2005-09-14,96.403,96.8,94.216,94.345,573460,0
2005-09-15,94.345,94.496,92.425,92.683,708991,0
2005-09-16,92.312,92.74,92.111,92.461,1633164,0
2005-09-19,92.367,93.834,91.831,93.779,525156,0
2005-09-20,94.838,96.14,94.049,94.303,1048159,0
2005-09-21,94.19,94.19,91.84,91.84,753906,0
2005-09-22,91.84,95.375,91.09,94.931,1045900,0
2005-09-23,94.941,96.8,94.789,95.641,1248967,0
2005-09-26,95.91,96.344,94.264,95.223,618148,0
2005-09-27,96.48,96.664,94.732,95.815,832870,0
2005-09-28,96.354,98.325,95.168,95.68,961388,0
2005-09-29,95.328,95.528,92.485,95.404,1208350,0
2005-09-30,95.404,97.41,94.96,96.953,891361,0
2005-10-03,95.785,96.421,94.656,96.403,1012071,0
2005-10-04,97.215,97.215,94.562,94.884,678784,0
2005-10-05,94.656,96.276,93.897,95.519,931070,0
2005-10-06,95.528,95.843,93.971,94.903,694174,0
2005-10-07,95.375,95.557,94.049,94.199,470966,0
2005-10-10,94.208,94.562,93.572,93.714,504451,0
2005-10-11,93.971,94.468,92.377,92.858,750849,0
2005-10-12,92.191,93.592,88.676,90.681,1571729,0
2005-10-13,90.681,90.868,89.49,90.647,1258356,0
2005-10-14,91.355,92.617,89.958,92.617,949624,0
2005-10-17,92.145,93.517,90.312,91.116,998494,0
2005-10-18,91.044,91.789,89.808,89.808,704469,0
2005-10-19,91.044,92.674,90.072,92.523,1146356,0
2005-10-20,92.96,92.96,91.506,91.523,894187,0
2005-10-21,92.367,94.113,92.209,93.355,796104,0
2005-10-24,94.122,96.963,94.122,96.963,846334,0
2005-10-25,96.963,96.973,88.393,91.469,3284084,0
2005-10-26,93.261,97.138,92.665,95.89,2599299,0
2005-10-27,95.108,95.621,90.841,91.007,1500911,0
2005-10-28,91.399,92.523,90.665,91.924,1115359,0
2005-10-31,93.034,95.453,93.034,94.847,1052344,0
2005-11-01,94.345,96.47,94.04,95.557,831741,0
2005-11-02,95.462,99.006,95.462,98.098,1436539,0
2005-11-03,99.87,99.87,98.007,98.719,1074183,0
2005-11-04,99.55,100.38,98.996,100.38,741009,0
2005-11-07,98.118,100.13,95.301,99.075,1768917,0
2005-11-08,99.075,99.453,97.86,98.67,753114,0
2005-11-09,98.67,101.61,98.67,100.73,896340,0
2005-11-10,100.73,103.63,99.8,102.55,1074183,0
2005-11-11,103.07,103.42,101.32,102.69,669284,0
2005-11-14,102.98,104.53,102.53,104.16,800063,0
2005-11-15,104.26,104.73,100.9,101.5,809564,0
2005-11-16,102.99,103.38,101.82,102.4,755488,0
2005-11-17,103.85,106.89,103.85,106.59,977455,0
2005-11-18,106.67,107.4,105.5,106.46,865000,0
2005-11-21,106.46,111.56,106.28,109.92,1539373,0
2005-11-22,112,112,107.7,108.11,1325671,0
2005-11-23,108.11,110.66,107.3,110.28,1359500,0
2005-11-25,111.1,111.79,110.29,111.4,279659,0
2005-11-28,109.92,110.14,105.81,106.87,1188896,0
2005-11-29,107.11,110.18,107.11,109.95,1491975,0
2005-11-30,109.52,109.59,107.91,108.42,1276117,0
2005-12-01,108.42,110.14,103.5,109.14,2044732,0
2005-12-02,108.69,109.72,106.83,107.67,1095218,0
2005-12-05,107,108.1,104.98,106.78,1686669,0
2005-12-06,107.17,109.17,106.99,107.6,1076666,0
2005-12-07,107.49,107.62,106.52,107.11,815562,0
2005-12-08,107.12,107.12,104.75,106.12,1087529,0
2005-12-09,106.22,107.95,105.69,106.54,676637,0
2005-12-12,105.99,109.13,104.76,105.16,868622,0
2005-12-13,104.79,107.72,104.79,107.06,772008,0
2005-12-14,107.27,107.57,105.64,106.29,669737,0
2005-12-15,104.16,107.26,104.16,105.07,1170681,0
2005-12-16,105.86,106.79,105.42,106.65,1432353,0
2005-12-19,107.75,108.74,106.27,106.92,1145905,0
2005-12-20,106.31,107.96,105.46,107.24,1021913,0
2005-12-21,107.24,107.52,104.54,105.85,710462,0
2005-12-22,105.85,107.14,105.34,106.56,561019,0
2005-12-23,106.61,108.11,106.61,107.67,557167,0
2005-12-27,107.85,108.71,106.27,106.66,594957,0
2005-12-28,106.5,107.12,104.76,106.95,751078,0
2005-12-29,107.17,107.36,104.94,106.92,606044,0
2005-12-30,106.49,106.49,105.21,105.8,543257,0
2006-01-03,106.95,107.22,104.14,106.76,1605559,0
2006-01-04,106.34,106.56,104.73,105.59,883104,0
2006-01-05,105.56,105.61,103.07,103.75,1393663,0
2006-01-06,106.48,107.97,105.13,107.91,1838154,0
2006-01-09,107.92,111.56,107.86,111.29,1596053,0
2006-01-10,109.96,112.25,109.73,111.98,859234,0
2006-01-11,112.36,115.84,111.97,115.27,1547861,0
2006-01-12,115.4,116.14,114.07,114.19,1169327,0
2006-01-13,113.65,114.38,112.44,113.3,562599,0
2006-01-17,112.25,112.99,111.38,112.38,757984,0
2006-01-18,112.14,112.7,110.85,111.74,553213,0
2006-01-19,113.06,117.08,112.8,115.88,1399206,0
2006-01-20,116.28,117.46,114.61,115.27,1281208,0
2006-01-23,115.72,117.08,115.14,115.4,992729,0
2006-01-24,115.42,116.14,114.97,115.3,724603,0
2006-01-25,116.41,117.08,114.78,115.73,787394,0
2006-01-26,115.92,117.02,115.14,116.68,1065132,0
2006-01-27,117.19,119.09,117.19,118.07,1053816,0
2006-01-30,117.96,118.69,115.23,115.58,723359,0
2006-01-31,115.36,115.47,113.3,114.63,992274,0
2006-02-01,111.64,123.75,111.41,119.88,2481190,0
2006-02-02,119.75,119.92,117.8,118.71,1043974,0
2006-02-03,118.72,118.72,116.7,116.7,851989,0
2006-02-06,117.55,118.88,117.19,117.4,793617,0
2006-02-07,117.94,118.79,114.7,114.89,931408,0
2006-02-08,118.09,118.09,115.48,115.97,940232,0
2006-02-09,116.31,117.24,115.8,116.7,688175,0
2006-02-10,115.68,116.39,113.59,116.12,775965,0
2006-02-13,115.9,115.9,113.23,113.58,669737,0
2006-02-14,113.81,117.95,113.27,116.7,1663590,0
2006-02-15,117.09,118.79,116.94,117.46,1018067,0
2006-02-16,118.45,118.45,117.36,117.89,603442,0
2006-02-17,118.36,118.45,117.23,118.08,808776,0
2006-02-21,116.01,118.29,115.8,117.98,752097,0
2006-02-22,117.95,118.88,117.11,118.46,893850,0
2006-02-23,118.24,122.14,117.93,120.57,1213897,0
2006-02-24,120.79,122.27,119.66,120.33,785356,0
2006-02-27,120.74,121.52,119.29,119.3,698131,0
2006-02-28,119.3,120.08,115.03,115.44,1994616,0
2006-03-01,115.96,118.83,115.96,118.61,1035828,0
2006-03-02,118.61,119.35,116.89,117.86,742366,0
2006-03-03,117.86,120.79,117.82,119.16,796442,0
2006-03-06,119.16,119.29,116.45,117.07,669849,0
2006-03-07,115.36,115.72,112.53,113.33,1237768,0
2006-03-08,112.61,113.74,111.81,113.23,919643,0
2006-03-09,113.32,114.27,110.09,111.27,1979455,0
2006-03-10,110.76,111.46,110.48,110.61,6375166,0
2006-03-13,111.42,111.56,109.81,110.26,1292977,0
2006-03-14,110.28,112.31,109.85,111.78,1883634,0
2006-03-15,111.9,113.26,111.6,112.4,1292069,0
2006-03-16,112.7,113.86,112.14,112.72,1033453,0
2006-03-17,112.06,113.13,110.48,112.2,1830235,0
2006-03-20,112.65,113.55,111.83,113.55,986845,0
2006-03-21,113.55,114.21,111.2,111.4,1111740,0
2006-03-22,111.3,112.69,110.64,111.64,772686,0
2006-03-23,111.07,111.8,110.58,111.39,987181,0
2006-03-24,111.39,112.48,110.96,112.09,692930,0
2006-03-27,112.11,113.41,111.93,113.3,855270,0
2006-03-28,113.47,113.49,111.3,111.53,938873,0
2006-03-29,111.38,111.64,109.6,110.95,2137385,0
2006-03-30,111.17,111.89,109.35,110.24,990916,0
2006-03-31,110.88,111.6,109.77,110.78,1054268,0
2006-04-03,111.34,111.48,108.76,109.17,1514374,0
2006-04-04,109.43,111.22,108.2,110.53,940911,0
2006-04-05,109.96,110.22,109.08,109.95,944418,0
2006-04-06,110.95,112.16,110.19,111.47,1128258,0
2006-04-07,112.16,112.67,109.95,110.51,672340,0
2006-04-10,110.69,112.3,110.29,110.96,649032,0
2006-04-11,110.36,110.7,107.69,108.53,1225321,0
2006-04-12,110.85,110.85,107.28,107.85,2111929,0
2006-04-13,106.95,108.3,104.75,108.06,1798560,0
2006-04-17,107.89,109.55,107.77,108.91,826762,0
2006-04-18,109.52,109.54,108.69,109.34,1313226,0
2006-04-19,109.82,110.99,109.64,110.58,1304630,0
2006-04-20,111.17,112.42,110.86,111.41,1394795,0
2006-04-21,111.8,112.66,110.95,110.99,16116887,0
2006-04-24,110.95,111.53,110.14,111.38,1364591,0
2006-04-25,111.56,111.56,109.6,110.02,1307460,0
2006-04-26,111.77,111.77,109.43,109.82,1052570,0
2006-04-27,109.24,110.43,107.69,109.31,1473307,0
2006-04-28,109.96,110.4,104.72,104.72,2308217,0
2006-05-01,105.01,105.01,97.772,99.006,5837793,0
2006-05-02,99.64,102.79,99.463,102.79,3237588,0
2006-05-03,102.59,103.18,101.31,101.5,1460185,0
2006-05-04,101.92,102.85,101.41,101.56,1180073,0
2006-05-05,102.31,105.38,102.31,104.87,1301010,0
2006-05-08,104.89,105.14,102.4,102.69,1346486,0
2006-05-09,102.45,103.31,102.18,103,1918024,0
2006-05-10,96.595,98.207,95.328,95.519,6919665,0
2006-05-11,94.049,95.641,92.543,92.97,2512303,0
2006-05-12,91.924,91.933,89.287,89.631,2484810,0
2006-05-15,89.674,91.141,88.101,88.568,2329935,0
2006-05-16,90.16,91.224,89.851,90.365,3848607,0
2006-05-17,89.921,89.93,87.102,87.935,2840948,0
2006-05-18,88.754,90.604,88.038,88.119,2256059,0
2006-05-19,89.057,89.729,87.863,88.285,2370665,0
2006-05-22,86.536,87.404,84.264,85.45,3254668,0
2006-05-23,87.067,87.994,86.368,86.368,2034098,0
2006-05-24,86.368,86.625,84.105,85.962,2567961,0
2006-05-25,87.067,87.729,85.794,87.058,1811797,0
2006-05-26,87.597,88.198,87.155,87.464,1213783,0
2006-05-30,87.067,87.067,84.078,84.178,1740184,0
2006-05-31,84.635,85.547,83.903,84.796,1430428,0
2006-06-01,85.255,85.255,83.23,84.989,3248674,0
2006-06-02,87.287,87.297,84.548,84.678,1844827,0
2006-06-05,84.283,84.283,81.985,82.274,1551936,0
2006-06-06,83.11,83.264,81.382,82.25,1969951,0
2006-06-07,82.338,86.722,82.338,85.662,2802145,0
2006-06-08,85.83,87.872,83.621,85.919,2981232,0
2006-06-09,85.919,87.12,84.867,85.812,1177356,0
2006-06-12,86.757,89.622,85.033,85.193,2239885,0
2006-06-13,85.193,86.194,83.965,84.635,2599414,0
2006-06-14,86.06,86.299,84.221,85.654,2833709,0
2006-06-15,87.332,90.047,87.332,88.818,3195730,0
2006-06-16,88.818,90.559,88.278,90.559,2657449,0
2006-06-19,90.604,91.266,87.863,88.518,2035796,0
2006-06-20,89.189,90.231,87.844,88.323,1238555,0
2006-06-21,88.393,89.401,86.979,89.171,1826389,0
2006-06-22,88.81,89.222,87.775,88.393,1836342,0
2006-06-23,87.952,90.091,87.13,89.189,1209939,0
2006-06-26,89.189,89.842,88.754,89.674,637946,0
2006-06-27,89.321,89.587,88.455,88.455,1239692,0
2006-06-28,88.038,88.614,86.149,87.175,1590512,0
2006-06-29,87.686,89.013,86.194,88.933,1837705,0
2006-06-30,90.708,90.708,87.836,87.969,1313226,0
2006-07-03,88.393,89.439,88.172,89.439,512824,0
2006-07-05,87.952,88.155,86.442,87.589,1411987,0
2006-07-06,87.952,88.303,87.235,87.561,1036168,0
2006-07-07,87.448,87.607,86.008,86.033,1082102,0
2006-07-10,86.634,87.404,85.766,86.017,587716,0
2006-07-11,86.094,86.112,85.123,85.724,1171022,0
2006-07-12,85.733,86.644,83.885,84.354,1391400,0
2006-07-13,83.797,85.255,83.11,83.965,1472744,0
2006-07-14,84.105,84.786,82.582,83.477,1124978,0
2006-07-17,83.091,84.133,82.86,83.452,583077,0
2006-07-18,83.504,84.363,82.718,83.575,1106764,0
2006-07-19,83.584,87.651,83.045,86.582,1469689,0
2006-07-20,86.526,86.599,84.336,84.688,954147,0
2006-07-21,84.326,84.603,83.045,84.15,1191155,0
2006-07-24,84.15,84.945,82.842,83.383,2026971,0
2006-07-25,77.787,78.403,74.594,76.302,8249410,0
2006-07-26,76.194,76.194,72.81,73.589,5355511,0
2006-07-27,73.984,75.567,73.898,74.586,2970710,0
2006-07-28,75.331,75.958,74.745,75.585,1823787,0
2006-07-31,74.481,74.683,72.836,73.779,2370437,0
2006-08-01,73.03,73.622,71.607,72.746,2323376,0
2006-08-02,73.366,75.275,73.189,74.692,2275861,0
2006-08-03,72.827,75.595,72.827,75.489,2194405,0
2006-08-04,76.513,78.006,76.46,77.387,2812215,0
2006-08-07,75.885,77.193,75.47,76.151,2568532,0
2006-08-08,76.441,76.903,74.932,75,1862932,0
2006-08-09,76.017,76.194,74.073,74.171,1500572,0
2006-08-10,73.898,74.965,72.96,74.417,1100879,0
2006-08-11,74.417,74.481,73.225,73.674,986389,0
2006-08-14,75.046,75.443,74.162,74.533,889324,0
2006-08-15,75.462,76.859,74.542,76.601,1777969,0
2006-08-16,77.485,77.706,76.034,77.406,1473535,0
2006-08-17,77.476,81.022,77.406,80.544,2994806,0
2006-08-18,80.331,81.542,79.464,81.524,1843243,0
2006-08-21,81.305,81.305,79.483,79.695,978921,0
2006-08-22,79.556,80.322,79.287,79.598,1219554,0
2006-08-23,79.775,80.614,79.704,80.349,631949,0
2006-08-24,80.447,80.844,78.52,78.651,1048501,0
2006-08-25,78.651,78.845,77.954,78.157,725508,0
2006-08-28,78.413,78.97,77.663,78.545,863191,0
2006-08-29,78.511,78.845,77.476,78.644,1179619,0
2006-08-30,79.201,79.883,78.528,79.838,791126,0
2006-08-31,79.95,80.702,79.146,80.669,830495,0
2006-09-01,80.888,81.005,79.175,80.553,781056,0
2006-09-05,80.56,81.154,79.473,80.801,608420,0
2006-09-06,80.438,82.118,80.156,81.322,1520258,0
2006-09-07,81.322,81.322,79.201,79.857,1482469,0
2006-09-08,80.614,81.145,78.901,79.739,1372169,0
2006-09-11,79.731,80.412,78.988,80.04,1057437,0
2006-09-12,80.605,84.096,80.605,83.603,1679543,0
2006-09-13,83.788,88.145,83.621,86.996,3163708,0
2006-09-14,86.757,88.189,85.883,88.003,1761681,0
2006-09-15,88.887,90.805,88.66,90.338,2666841,0
2006-09-18,89.868,89.878,87.552,87.952,2105937,0
2006-09-19,87.952,87.952,84.884,85.75,2051181,0
2006-09-20,86.405,90.187,86.36,88.586,1949249,0
2006-09-21,88.128,89.721,87.269,87.767,1167513,0
2006-09-22,87.775,88.038,86.864,87.943,872357,0
2006-09-25,88.736,89.277,87.138,87.897,1060491,0
2006-09-26,87.935,89.277,87.074,89.1,1364249,0
2006-09-27,89.127,89.596,88.26,88.446,1389476,0
2006-09-28,88.446,88.745,87.413,87.713,980054,0
2006-09-29,88.481,89.738,87.844,89.155,1382576,0
2006-10-02,89.24,89.304,87.943,88.446,1215593,0
2006-10-03,88.568,89.457,87.422,88.145,1271140,0
2006-10-04,88.155,90.16,87.509,90.16,1368661,0
2006-10-05,90.239,91.924,89.382,91.71,1476250,0
2006-10-06,91.573,91.573,89.137,89.496,1005283,0
2006-10-09,89.631,90.94,89.42,90.231,763297,0
2006-10-10,91.176,93.601,91.141,93.093,2448837,0
2006-10-11,81.057,81.145,76.335,77.033,18377359,0
2006-10-12,77.256,78.139,77.087,77.609,5098142,0
2006-10-13,77.609,78.113,77.115,77.299,1872205,0
2006-10-16,77.787,77.996,77.219,77.671,1810889,0
2006-10-17,77.671,77.671,76.161,76.239,2765830,0
2006-10-18,76.55,77.237,76.161,77.21,2359235,0
2006-10-19,76.903,77.343,76.495,76.654,1038091,0
2006-10-20,77.167,77.706,76.151,76.151,1965086,0
2006-10-23,76.108,76.795,75.94,76.585,1874694,0
2006-10-24,76.585,77.307,74.604,76.46,3494961,0
2006-10-25,76.302,78.317,76.302,77.416,1935899,0
2006-10-26,77.874,79.747,77.476,79.378,2026857,0
2006-10-27,78.713,79.192,78.033,78.845,1471838,0
2006-10-30,79.201,79.201,77.911,79.031,1273972,0
2006-10-31,79.031,79.809,79.031,79.574,1470587,0
2006-11-01,79.996,81.286,79.556,79.574,2311721,0
2006-11-02,79.537,80.358,78.448,79.828,1164232,0
2006-11-03,79.739,80.438,79.201,79.873,949736,0
2006-11-06,80.225,82.206,79.968,81.411,944648,0
2006-11-07,81.34,82.902,81.19,81.976,1523535,0
2006-11-08,81.623,83.523,81.472,83.312,1106084,0
2006-11-09,83.753,83.788,80.95,81.181,1627166,0
2006-11-10,81.401,81.648,80.621,81.231,813864,0
2006-11-13,81.305,81.772,80.711,81.534,923376,0
2006-11-14,81.976,82.736,81.322,82.629,1321032,0
2006-11-15,82.47,83.621,81.772,83.383,1439592,0
2006-11-16,84.593,87.155,84.585,84.796,2342607,0
2006-11-17,84.635,86.573,84.054,86.36,1406107,0
2006-11-20,85.962,86.634,85.167,86.414,1228716,0
2006-11-21,86.526,86.916,84.426,84.892,1512902,0
2006-11-22,85.255,86.909,85.069,86.757,1035604,0
2006-11-24,86.766,86.766,85.616,85.935,256579,0
2006-11-27,85.316,85.784,83.143,83.753,1191833,0
2006-11-28,83.762,84.435,82.736,83.445,1004942,0
2006-11-29,84.018,85.297,83.814,85.007,1126219,0
2006-11-30,85.152,85.706,83.753,84.292,1049857,0
2006-12-01,84.387,84.884,83.373,83.948,1328386,0
2006-12-04,83.566,86.184,83.556,85.998,1076782,0
2006-12-05,86.06,86.775,85.75,86.377,697454,0
2006-12-06,86.526,87.032,85.998,86.748,765219,0
2006-12-07,87.067,87.287,85.417,85.417,833438,0
2006-12-08,85.06,86.563,84.884,86.271,972361,0
2006-12-11,86.324,87.058,85.297,85.457,607629,0
2006-12-12,85.502,86.442,84.688,85.45,779361,0
2006-12-13,86.316,86.405,84.661,85.142,664870,0
2006-12-14,85.06,86.36,84.697,85.177,1199531,0
2006-12-15,85.343,85.742,84.706,84.91,1211408,0
2006-12-18,84.91,85.563,84.697,84.938,780377,0
2006-12-19,84.326,85.114,83.974,84.77,963764,0
2006-12-20,84.779,85.766,84.168,84.336,1451249,0
2006-12-21,84.416,85.069,83.638,83.991,894981,0
2006-12-22,83.974,84.345,82.939,83.364,804816,0
2006-12-26,83.153,83.92,83.101,83.63,675962,0
2006-12-27,84.027,84.46,83.673,84.044,1082663,0
2006-12-28,84.054,84.567,83.47,84.133,966026,0
2006-12-29,83.691,84.274,83.638,84.018,702883,0
2007-01-03,84.53,86.757,84.53,86.36,2419082,0
2007-01-04,86.094,86.713,84.849,86.299,1864966,0
2007-01-05,86.184,86.73,85.441,85.909,1177466,0
2007-01-08,85.556,87.457,85.097,87.378,1551479,0
2007-01-09,87.5,89.372,87.5,88.595,2211712,0
2007-01-10,89.401,90.974,88.676,90.435,2477346,0
2007-01-11,90.878,92.461,90.743,91.39,1662575,0
2007-01-12,91.609,92.485,90.665,91.224,1562003,0
2007-01-16,91.442,91.989,90.391,90.549,984470,0
2007-01-17,90.823,92.228,90.531,91.299,1063994,0
2007-01-18,91.469,91.478,90.03,90.248,969646,0
2007-01-19,90.205,91.151,89.539,90.168,964893,0
2007-01-22,90.168,90.549,89.41,90.126,831627,0
2007-01-23,90.134,90.444,89.057,89.851,1003585,0
2007-01-24,89.887,91.627,89.622,91.599,1377939,0
2007-01-25,95.05,96.943,91.71,93.206,5964726,0
2007-01-26,93.534,93.869,90.539,91.716,1757265,0
2007-01-29,92.811,93.953,91.515,91.831,1635990,0
2007-01-30,91.751,93.065,91.557,92.755,1402597,0
2007-01-31,92.543,92.811,90.631,92.683,1822656,0
2007-02-01,92.811,92.988,90.931,92.007,1647529,0
2007-02-02,92.228,93.025,91.796,92.721,1075536,0
2007-02-05,92.811,92.921,91.674,92.045,946567,0
2007-02-06,92.416,92.791,92.035,92.452,1166268,0
2007-02-07,92.425,92.998,92.425,92.731,847240,0
2007-02-08,92.74,92.74,91.487,91.924,863417,0
2007-02-09,91.924,92.485,90.196,90.717,1273855,0
2007-02-12,90.717,91.355,89.674,89.912,954320,0
2007-02-13,90.03,90.998,89.711,89.94,758252,0
2007-02-14,89.984,92.885,89.851,91.942,1436450,0
2007-02-15,91.902,92.801,91.902,92.12,669737,0
2007-02-16,92.055,92.302,90.781,92.093,869413,0
2007-02-20,92.443,93.648,91.664,93.225,1419570,0
2007-02-21,92.791,94.226,92.377,94.049,1651035,0
2007-02-22,94.01,97.381,94.01,96.914,3181023,0
2007-02-23,96.8,96.809,95.481,96.188,1659182,0
2007-02-26,96.538,97.079,94.03,95.347,1627559,0
2007-02-27,93.714,93.971,88.879,90.011,2527464,0
2007-02-28,90.011,92.135,89.539,90.814,1517881,0
2007-03-01,88.303,91.132,87.155,90.055,1790586,0
2007-03-02,90.055,91.151,87.888,87.888,1526480,0
2007-03-05,87.775,88.393,85.654,85.794,1626711,0
2007-03-06,86.625,87.969,86.36,87.748,1341623,0
2007-03-07,87.748,88.772,87.155,87.305,883104,0
2007-03-08,88.26,89.614,88.067,88.465,1003585,0
2007-03-09,89.24,89.878,87.633,87.935,872014,0
2007-03-12,87.935,89.164,87.277,89.003,870882,0
2007-03-13,88.303,88.5,84.054,84.603,2008079,0
2007-03-14,85.209,85.698,83.539,85.698,2153677,0
2007-03-15,85.689,86.573,85.193,85.83,778569,0
2007-03-16,85.389,85.398,83.11,83.584,2362062,0
2007-03-19,83.974,84.213,82.347,83.495,1686109,0
2007-03-20,83.32,84.159,82.939,83.081,1090467,0
2007-03-21,83.612,86.184,83.612,85.766,1618793,0
2007-03-22,85.502,85.97,84.197,84.336,1399233,0
2007-03-23,84.133,85.417,84.133,85.238,1374859,0
2007-03-26,85.238,85.742,83.974,84.9,1099519,0
2007-03-27,84.9,85.271,84.378,84.443,918347,0
2007-03-28,84.451,84.779,83.407,83.841,996005,0
2007-03-29,84.548,85.289,82.956,83.778,771123,0
2007-03-30,83.778,84.697,82.744,83.274,845994,0
2007-04-02,83.715,83.715,82.562,83.264,929940,0
2007-04-03,83.445,85.097,83.264,84.945,915013,0
2007-04-04,84.945,85.538,84.593,85.186,576229,0
2007-04-05,84.761,85.803,84.426,85.706,781848,0
2007-04-09,85.75,85.75,84.804,85.142,496067,0
2007-04-10,84.945,85.228,84.378,84.644,592694,0
2007-04-11,84.635,84.635,82.842,83.222,1464594,0
2007-04-12,83.222,83.336,82.044,83.256,1215706,0
2007-04-13,83.11,84.416,82.842,84.407,1011203,0
2007-04-16,84.593,87.102,84.476,86.909,1398077,0
2007-04-17,87.112,88.101,86.775,87.378,888308,0
2007-04-18,87.155,88.586,86.979,87.738,859765,0
2007-04-19,87.244,87.57,86.324,87.287,859118,0
2007-04-20,88.216,89.372,87.509,88.303,1706694,0
2007-04-23,88.403,88.984,87.544,87.616,594457,0
2007-04-24,86.465,88.35,85.502,86.008,1536356,0
2007-04-25,86.582,89.49,86.051,89.013,2076744,0
2007-04-26,88.568,89.038,87.607,88.419,848260,0
2007-04-27,88.427,88.782,87.552,87.943,623466,0
2007-04-30,87.784,89.1,86.988,87.677,857306,0
2007-05-01,86.351,88.172,85.988,86.969,1142788,0
2007-05-02,86.979,90.549,86.696,90.514,1560168,0
2007-05-03,90.691,93.261,90.691,93.015,2369078,0
2007-05-04,93.619,94.01,91.796,93.043,1355423,0
2007-05-07,93.241,93.879,92.674,92.885,1005171,0
2007-05-08,92.093,93.619,91.159,93.592,1263676,0
2007-05-09,93.534,93.534,89.457,91.044,3145330,0
2007-05-10,90.151,90.365,87.201,87.201,2418228,0
2007-05-11,86.73,88.906,86.634,88.552,1428688,0
2007-05-14,88.772,89.391,87.57,87.767,1451476,0
2007-05-15,87.987,88.481,86.351,86.634,1711675,0
2007-05-16,87.225,87.332,86.308,86.59,1203875,0
2007-05-17,86.368,87.148,86.368,86.83,1048613,0
2007-05-18,87.051,88.26,86.849,87.952,1254324,0
2007-05-21,87.729,89.155,87.322,88.436,1126228,0
2007-05-22,88.526,89.912,87.987,89.631,1215931,0
2007-05-23,89.94,91.053,89.912,90.064,1158551,0
2007-05-24,90.383,90.823,88.56,88.642,1221817,0
2007-05-25,88.676,89.057,88.189,88.36,716345,0
2007-05-29,88.393,89.171,87.897,88.745,776536,0
2007-05-30,88.745,89.287,88.251,89.287,1207223,0
2007-05-31,90.16,90.496,89.248,89.304,1202698,0
2007-06-01,89.832,89.984,88.331,88.35,1347729,0
2007-06-04,89.674,89.93,87.969,88.403,903015,0
2007-06-05,87.952,88.216,87.509,87.686,1158692,0
2007-06-06,89.082,89.082,86.943,87.422,1189629,0
2007-06-07,87.422,87.431,85.812,85.812,1352360,0
2007-06-08,85.599,87.269,85.521,87.269,1124553,0
2007-06-11,87.269,88.022,87.175,87.669,1031302,0
2007-06-12,86.849,87.44,86.483,86.582,1432804,0
2007-06-13,87.201,87.677,86.979,87.509,1342642,0
2007-06-14,87.287,88.083,87.218,87.863,1434503,0
2007-06-15,88.067,88.66,87.952,88.56,1316394,0
2007-06-18,91.124,91.124,88.49,88.879,1060832,0
2007-06-19,89.1,89.267,88.568,88.827,806060,0
2007-06-20,90.16,90.338,87.863,87.863,1980133,0
2007-06-21,87.952,88.013,86.509,87.155,1862366,0
2007-06-22,86.536,87.464,85.883,86.405,1087508,0
2007-06-25,85.962,86.748,84.919,85.512,1150091,0
2007-06-26,85.784,88.419,84.752,87.624,3803064,0
2007-06-27,87.925,88.544,85.926,88.393,1767186,0
2007-06-28,88.614,89.189,88.11,88.745,1322648,0
2007-06-29,86.184,89.038,86.184,86.961,1529530,0
2007-07-02,87.287,88.668,87.21,88.668,1084248,0
2007-07-03,88.835,89.1,88.792,89.047,658538,0
2007-07-05,89.057,89.057,88.303,88.736,775628,0
2007-07-06,88.341,89.057,88.331,89.057,622109,0
2007-07-09,89.057,89.189,87.767,88.568,764310,0
2007-07-10,87.906,88.198,86.669,86.89,1021801,0
2007-07-11,86.493,87.251,85.742,87.251,1003020,0
2007-07-12,87.694,88.948,87.251,88.948,877898,0
2007-07-13,89.065,90.896,88.835,90.205,1441745,0
2007-07-16,90.214,91.124,89.164,89.33,945437,0
2007-07-17,89.34,90.462,89.33,89.967,747912,0
2007-07-18,89.473,90.586,87.561,88.605,1502604,0
2007-07-19,89.231,89.912,88.269,88.702,679735,0
2007-07-20,88.887,90.021,87.395,88.093,1372169,0
2007-07-23,85.547,89.631,85.547,87.138,1516524,0
2007-07-24,87.138,87.138,83.778,84.283,2972019,0
2007-07-25,84.725,86.217,83.762,84.213,1821613,0
2007-07-26,83.312,83.93,79.865,81.764,3178427,0
2007-07-27,81.542,82.47,80.139,80.447,1517205,0
2007-07-30,81.286,82.894,80.251,82.328,1518884,0
2007-07-31,83.091,83.495,79.464,79.556,2166271,0
2007-08-01,79.556,80.083,76.292,78.052,4018287,0
2007-08-02,81.632,81.632,76.894,77.582,2453741,0
2007-08-03,78.978,79.519,76.194,76.194,3496071,0
2007-08-06,79.917,79.917,74.408,77.432,3274312,0
2007-08-07,76.813,77.706,75.196,76.999,3084535,0
2007-08-08,76.999,78.911,76.999,77.68,3572769,0
2007-08-09,76.161,77.644,75.284,76.017,5931277,0
2007-08-10,75.398,77.53,75.133,76.576,3514723,0
2007-08-13,77.316,78.819,77.201,77.256,2425868,0
2007-08-14,77.07,77.502,75.258,76.132,3685620,0
2007-08-15,75.725,76.999,75.539,75.648,3833098,0
2007-08-16,74.932,76.886,72.472,76.302,4998223,0
2007-08-17,78.827,85.794,76.989,78.492,3226839,0
2007-08-20,78.413,78.694,75.849,76.937,2109556,0
2007-08-21,76.61,77.928,76.61,77.459,2077087,0
2007-08-22,78.167,78.686,76.85,77.865,1589606,0
2007-08-23,80.04,80.42,77.275,77.769,1451924,0
2007-08-24,78.006,78.704,77.174,78.457,1168758,0
2007-08-27,78.371,78.423,76.662,76.903,956138,0
2007-08-28,74.206,77.468,73.789,75.293,1704662,0
2007-08-29,75.967,76.725,75.462,76.373,1633329,0
2007-08-30,75.665,77.284,75.506,76.531,1734528,0
2007-08-31,77.582,77.626,76.353,76.743,1740635,0
2007-09-04,76.204,77.698,75.763,77.144,1581573,0
2007-09-05,76.513,76.541,74.939,75.789,1852180,0
2007-09-06,75.799,76.194,74.012,74.557,2175061,0
2007-09-07,73.607,74.002,71.473,71.81,2860179,0
2007-09-10,71.856,72.332,67.886,68.804,5466723,0
2007-09-11,69.122,70.308,68.795,69.177,3115063,0
2007-09-12,68.991,69.911,68.53,69.07,2473158,0
2007-09-13,69.387,69.678,68.593,69.301,2292604,0
2007-09-14,68.858,70.856,68.628,70.467,2112949,0
2007-09-17,69.83,70.344,68.911,70.006,1745159,0
2007-09-18,70.715,73.172,70.088,72.572,3049224,0
2007-09-19,74.295,76.176,74.155,74.586,3290533,0
2007-09-20,74.586,75,72.562,72.694,1559966,0
2007-09-21,73.136,73.472,71.998,72.472,1838835,0
2007-09-24,72.526,73.907,72.13,72.289,1459620,0
2007-09-25,70.934,71.679,70.051,71.679,1922663,0
2007-09-26,72.023,72.933,71.511,72.385,1984884,0
2007-09-27,72.643,73.798,72.624,73.711,1781249,0
2007-09-28,73.807,74.632,73.756,74.508,1836684,0
2007-10-01,74.34,76.302,74.258,75.497,1559627,0
2007-10-02,75.497,77.275,75.497,76.353,1462558,0
2007-10-03,75.698,76.39,74.814,75.162,1324201,0
2007-10-04,75.665,76.034,74.834,75.064,1080390,0
2007-10-05,75.665,76.39,74.932,75.832,1733821,0
2007-10-08,75.885,76.204,75.47,75.717,979264,0
2007-10-09,75.789,77.135,75.479,76.937,4434853,0
2007-10-10,76.194,76.903,75.717,76.39,3369385,0
2007-10-11,76.769,77.971,75.143,76.318,2303196,0
2007-10-12,76.318,76.822,75.39,76.521,1000257,0
2007-10-15,76.521,76.671,73.765,74.586,2092135,0
2007-10-16,74.348,74.348,72.395,73.287,1948798,0
2007-10-17,74.162,75.355,73.402,74.594,2104579,0
2007-10-18,74.179,74.248,72.924,73.807,1611838,0
2007-10-19,73.348,73.631,70.777,71.66,2320776,0
2007-10-22,71.332,73.562,71.006,72.615,1812699,0
2007-10-23,72.764,74.118,72.499,73.765,2703832,0
2007-10-24,72.164,72.395,68.895,71.172,5247250,0
2007-10-25,70.988,71.979,69.591,70.421,3012681,0
2007-10-26,71.456,71.492,70.334,71.466,2648513,0
2007-10-29,71.599,72.404,71.325,72.13,2226198,0
2007-10-30,71.989,72.43,71.642,71.774,1189912,0
2007-10-31,71.907,73.615,71.756,73.315,1896947,0
2007-11-01,72.395,72.66,71.13,71.52,1790073,0
2007-11-02,71.359,71.466,67.955,68.646,3529916,0
2007-11-05,66.295,67.551,64.316,67.196,4852754,0
2007-11-06,67.259,68.177,65.667,68.177,2046218,0
2007-11-07,67.542,67.893,65.059,65.059,2266291,0
2007-11-08,65.376,66.393,62.831,65.276,4002685,0
2007-11-09,64.288,65.765,62.759,64.076,3079723,0
2007-11-12,64.6,66.206,63.751,64.404,2800546,0
2007-11-13,64.927,65.967,64.076,65.313,3487220,0
2007-11-14,65.939,67.134,65.093,65.455,2650776,0
2007-11-15,65.068,65.41,62.812,63.451,2176982,0
2007-11-16,63.751,63.953,61.742,63.405,2823185,0
2007-11-19,62.882,62.882,60.603,62.008,3843095,0
2007-11-20,61.872,63.386,61.054,62.272,4343982,0
2007-11-21,61.637,62.097,60.415,60.79,3725493,0
2007-11-23,61.476,62.415,61.239,61.909,942524,0
2007-11-26,61.872,62.291,60.505,60.53,2422368,0
2007-11-27,60.725,62.759,60.63,62.697,2582576,0
2007-11-28,63.042,67.206,62.934,66.454,2295877,0
2007-11-29,66.109,66.436,64.191,65.059,1289035,0
2007-11-30,65.853,68.01,65.721,67.451,1954773,0
2007-12-03,67.046,67.621,65.219,65.641,2163223,0
2007-12-04,65.118,65.683,64.571,65.341,1638497,0
2007-12-05,66.075,66.515,64.181,65.465,2483139,0
2007-12-06,65.437,67.911,65.125,67.683,1717012,0
2007-12-07,68.151,68.17,66.719,67.224,1316692,0
2007-12-10,67.01,70.66,66.95,70.051,2256378,0
2007-12-11,70.3,70.3,66.197,66.542,2105959,0
2007-12-12,68.302,69.265,65.049,66.358,2011599,0
2007-12-13,66.042,66.295,64.306,65.693,1879094,0
2007-12-14,64.757,66.067,64.385,64.776,1578430,0
2007-12-17,64.367,64.367,61.716,61.947,2947370,0
2007-12-18,61.787,64.927,61.787,64.59,3625962,0
2007-12-19,64.73,65.144,62.583,63.217,2581356,0
2007-12-20,63.563,64.191,62.211,62.891,2029700,0
2007-12-21,63.509,64.262,63.115,64.254,2100117,0
2007-12-24,64.172,65.881,64.145,65.683,809807,0
2007-12-26,64.898,65.012,64.084,64.517,1081210,0
2007-12-27,63.898,64.162,62.867,63.324,1539930,0
2007-12-28,63.509,63.898,62.291,62.961,1372245,0
2007-12-31,62.566,65.391,62.318,64.658,2023839,0
2008-01-02,64.748,65.304,63.299,63.644,2377063,0
2008-01-03,63.972,65.922,63.793,64.908,2202154,0
2008-01-04,63.509,63.509,61.22,61.69,2741871,0
2008-01-07,62.503,63.201,61.882,62.776,2009895,0
2008-01-08,62.97,64.094,60.744,60.822,3476696,0
2008-01-09,60.937,61.485,58.579,61.485,3583887,0
2008-01-10,61.15,65.322,60.462,64.2,3105498,0
2008-01-11,63.245,64.633,62.318,63.324,2927736,0
2008-01-14,63.962,64.298,63.245,63.962,1215707,0
2008-01-15,63.052,64.367,61.822,61.822,3811587,0
2008-01-16,61.566,63.324,60.946,61.557,3179480,0
2008-01-17,61.966,62.466,60.772,60.772,4948464,0
2008-01-18,61.442,63.15,60.425,61.088,4944702,0
2008-01-22,58.792,64.324,58.47,63.519,3888920,0
2008-01-23,62.415,66.586,61.425,65.844,4356559,0
2008-01-24,63.652,65.853,63.545,63.845,3048737,0
2008-01-25,64.343,64.898,61.442,61.841,3295428,0
2008-01-28,62.318,64.067,61.203,63.687,2011415,0
2008-01-29,63.82,63.944,62.157,62.99,3379088,0
2008-01-30,63.201,65.985,61.185,63.803,3552825,0
2008-01-31,63.14,64.792,62.326,63.6,3570119,0
2008-02-01,64.137,65.693,63.29,64.918,3016641,0
2008-02-04,64.836,64.937,62.583,64.571,1915078,0
2008-02-05,63.563,63.979,61.99,62.069,2035278,0
2008-02-06,62.583,63.5,61.69,61.822,1733932,0
2008-02-07,61.611,64.084,61.408,63.226,2168371,0
2008-02-08,62.583,62.943,61.115,61.31,2498882,0
2008-02-11,61.264,62.45,60.425,61.742,1838949,0
2008-02-12,62.175,63.272,61.813,62.377,1771052,0
2008-02-13,62.759,62.759,61.115,62.432,1682206,0
2008-02-14,62.043,62.707,61.398,61.611,1117284,0
2008-02-15,61.425,61.627,60.372,61.063,1917378,0
2008-02-19,61.882,62.05,59.73,60.265,2076796,0
2008-02-20,59.268,62.281,58.959,61.769,2339487,0
2008-02-21,61.872,62.175,60.238,60.488,1655831,0
2008-02-22,60.62,61.849,59.674,61.849,1626080,0
2008-02-25,61.813,62.069,60.348,61.872,2040403,0
2008-02-26,61.521,62.98,61.255,62.079,1923926,0
2008-02-27,61.566,63.307,61.346,62.539,1738966,0
2008-02-28,61.919,61.919,60.655,60.772,1259969,0
2008-02-29,60.215,60.215,58.021,58.375,1971661,0
2008-03-03,58.355,58.355,56.924,57.428,2194937,0
2008-03-04,56.812,57.456,56.351,57.207,2447375,0
2008-03-05,58.729,58.729,56.457,57.004,2324173,0
2008-03-06,56.667,56.828,56.085,56.193,2725833,0
2008-03-07,54.813,57.677,54.707,55.89,1792663,0
2008-03-10,55.686,56.093,52.372,52.372,3098616,0
2008-03-11,54.742,56.615,53.585,56.537,2590052,0
2008-03-12,56.622,57.137,54.724,54.837,1605268,0
2008-03-13,53.468,55.192,52.329,54.653,2926850,0
2008-03-14,53.776,55.158,50.535,51.914,3752585,0
2008-03-17,46.902,49.332,45.533,46.6,7076928,0
2008-03-18,48.262,49.578,47.599,48.651,5427356,0
2008-03-19,49.014,49.935,46.778,46.885,3387899,0
2008-03-20,47.104,49.447,46.885,49.447,2698000,0
2008-03-24,49.756,53.02,49.633,51.782,3551542,0
2008-03-25,51.381,52.949,51.267,52.284,2824954,0
2008-03-26,52.116,52.116,50.63,51.039,2125274,0
2008-03-27,51.225,51.225,49.366,49.427,1946419,0
2008-03-28,49.659,50.346,47.641,47.839,4370795,0
2008-03-31,47.776,50.155,46.848,49.484,2745950,0
2008-04-01,50.384,52.152,50.206,51.86,3126893,0
2008-04-02,52.629,52.949,51.161,51.973,2149200,0
2008-04-03,51.833,53.01,51.233,52.514,1370466,0
2008-04-04,52.523,53.285,51.5,52.364,1321271,0
2008-04-07,53.124,53.927,52.134,53.151,1442340,0
2008-04-08,52.911,53.027,51.584,52.02,1437270,0
2008-04-09,52.01,52.01,50.571,50.596,1196027,0
2008-04-10,50.48,51.851,50.298,51.011,1123789,0
2008-04-11,50.038,51.161,49.404,49.606,1314937,0
2008-04-14,49.659,49.676,48.616,48.738,1279062,0
2008-04-15,48.971,49.447,48.299,49.154,1559813,0
2008-04-16,49.676,51.189,49.404,51.144,2599341,0
2008-04-17,50.889,51.001,49.422,50.269,3069193,0
2008-04-18,50.861,52.62,50.824,51.842,3283625,0
2008-04-21,51.621,51.782,51.144,51.575,1064816,0
2008-04-22,51.799,52.001,51.109,51.33,1519577,0
2008-04-23,51.897,52.372,51.056,52.188,1317280,0
2008-04-24,52.364,54.917,52.258,54.505,1580216,0
2008-04-25,54.882,55.457,53.311,54.707,1072467,0
2008-04-28,55.192,55.599,54.381,54.497,1433822,0
2008-04-29,54.522,54.804,53.643,54.263,1227972,0
2008-04-30,54.487,54.698,53.185,53.285,1448918,0
2008-05-01,53.709,55.062,53.185,54.89,2556833,0
2008-05-02,56.333,57.915,55.703,57.341,2256407,0
2008-05-05,57.095,57.095,54.653,55.476,2386509,0
2008-05-06,53.08,53.08,49.766,49.766,8508013,0
2008-05-07,50.288,50.721,49.245,49.51,15491797,0
2008-05-08,49.818,49.818,48.094,48.598,6097365,0
2008-05-09,47.997,49.322,47.65,48.696,4841964,0
2008-05-12,48.971,49.502,48.598,49.376,3000657,0
2008-05-13,49.606,49.651,48.738,48.916,2916822,0
2008-05-14,49.236,49.785,48.916,49.28,2567900,0
2008-05-15,49.066,50.489,49.066,50.33,2377593,0
2008-05-16,50.517,50.941,49.738,50.038,2370740,0
2008-05-19,50.269,50.507,49.2,49.366,1704880,0
2008-05-20,49.322,49.322,48.439,48.933,2697783,0
2008-05-21,48.926,49.208,47.094,47.333,1841860,0
2008-05-22,47.459,48.413,47.131,47.793,1854531,0
2008-05-23,47.599,47.716,46.539,46.638,1859848,0
2008-05-27,46.672,47.584,46.407,47.433,2196065,0
2008-05-28,47.451,47.659,46.273,46.919,2855824,0
2008-05-29,47.076,48.67,46.646,47.847,2151619,0
2008-05-30,47.875,48.158,47.469,47.565,1682369,0
2008-06-02,47.459,47.669,46.138,46.741,2182350,0
2008-06-03,46.831,47.65,46.24,47.113,2101139,0
2008-06-04,46.778,47.883,46.476,47.035,2653545,0
2008-06-05,47.026,48.21,46.991,48.182,1992897,0
2008-06-06,47.81,48.439,46.778,46.778,3111423,0
2008-06-09,47.185,47.219,45.168,45.849,2425754,0
2008-06-10,45.515,47.293,45.319,46.38,2568082,0
2008-06-11,46.204,46.45,44.773,44.858,3261751,0
2008-06-12,45.159,46.768,45.159,45.858,2674536,0
2008-06-13,45.877,47.301,45.841,47.301,2301115,0
2008-06-16,46.936,48.094,46.539,47.732,1425166,0
2008-06-17,47.997,48.13,45.806,45.902,1931473,0
2008-06-18,45.524,46.68,45.159,46.316,1961414,0
2008-06-19,46.204,46.407,44.012,45.434,3432018,0
2008-06-20,44.905,46.044,44.543,44.773,4163724,0
2008-06-23,44.858,44.949,42.703,42.906,3022674,0
2008-06-24,42.826,43.472,41.785,42.941,3119520,0
2008-06-25,43.082,43.951,42.457,42.764,2658848,0
2008-06-26,42.2,42.2,40.114,40.306,3273365,0
2008-06-27,40.221,40.706,38.408,38.991,4089336,0
2008-06-30,38.981,39.053,38.327,38.512,3178011,0
2008-07-01,36.516,37.41,35.022,36.461,8052802,0
2008-07-02,36.321,36.452,34.677,34.713,5276268,0
2008-07-03,34.95,35.047,33.173,33.791,3154803,0
2008-07-07,33.873,34.243,32.333,32.741,4491251,0
2008-07-08,32.688,35.057,32.147,35.057,5017732,0
2008-07-09,35.233,35.341,32.006,32.078,3764152,0
2008-07-10,32.023,33.148,31.769,32.132,4001365,0
2008-07-11,30.874,31.239,28.825,29.604,7381113,0
2008-07-14,30.557,30.726,26.837,27.092,7211692,0
2008-07-15,26.695,28.11,24.37,26.474,8974268,0
2008-07-16,26.756,29.779,26.069,29.613,6665634,0
2008-07-17,30.789,32.89,29.577,31.9,6360795,0
2008-07-18,32.643,32.698,30.145,31.46,4214534,0
2008-07-21,32.023,32.023,28.232,28.558,5928830,0
2008-07-22,27.852,33.005,27.852,32.457,5496704,0
2008-07-23,32.466,36.452,32.132,35.533,9587640,0
2008-07-24,35.403,35.985,33.323,33.773,8683623,0
2008-07-25,33.555,35.331,32.529,34.923,5914785,0
2008-07-28,34.905,35.251,31.345,31.422,6607889,0
2008-07-29,31.469,35.403,31.469,35.138,4233604,0
2008-07-30,35.747,36.798,33.404,35.55,4090527,0
2008-07-31,35.022,36.425,33.892,35.669,2696245,0
2008-08-01,34.913,36.49,34.119,36.027,3260566,0
2008-08-04,36.382,36.382,34.525,35.359,2038337,0
2008-08-05,36.152,38.336,35.606,37.875,2532162,0
2008-08-06,37.427,37.883,36.603,37.418,2234613,0
2008-08-07,36.842,36.983,34.465,34.695,4075613,0
2008-08-08,35.022,37.901,34.411,37.382,3107806,0
2008-08-11,37.382,40.474,36.957,39.583,3423261,0
2008-08-12,38.707,39.103,36.046,36.268,2307027,0
2008-08-13,36.081,36.621,34.562,35.541,2750703,0
2008-08-14,35.393,37.804,35.162,37.392,2259274,0
2008-08-15,37.778,39.733,37.752,38.681,2759306,0
2008-08-18,38.681,38.681,36.259,36.452,1984949,0
2008-08-19,36.18,36.223,34.483,34.808,2695316,0
2008-08-20,34.905,35.701,33.916,35.154,2604313,0
2008-08-21,33.916,35.934,33.916,35.685,1992788,0
2008-08-22,36.56,37.418,35.84,37.418,2345197,0
2008-08-25,37.151,37.692,35.429,35.481,2273216,0
2008-08-26,35.481,36.692,35.138,36.692,2283600,0
2008-08-27,36.692,37.503,36.197,37.346,1792939,0
2008-08-28,37.966,39.733,37.702,39.733,2708848,0
2008-08-29,39.485,40.085,38.761,39.362,1544227,0
2008-09-02,40.104,41.527,39.405,40.371,2573288,0
2008-09-03,40.221,42.074,39.813,41.871,2527363,0
2008-09-04,40.554,40.554,37.214,37.655,6273833,0
2008-09-05,36.992,39.415,36.243,39.353,4603028,0
2008-09-08,41.767,42.271,39.803,41.854,5669018,0
2008-09-09,41.456,42.165,38.619,38.663,4260808,0
2008-09-10,38.46,39.768,36.577,37.786,4399932,0
2008-09-11,35.942,37.728,34.597,36.808,6146723,0
2008-09-12,35.435,36.284,34.748,35.71,4539030,0
2008-09-15,32.741,34.447,31.998,32.087,8620722,0
2008-09-16,30.814,34.905,30.814,34.827,8254334,0
2008-09-17,33.5,34.315,29.613,31.372,8560435,0
2008-09-18,32.015,45.665,23.477,32.706,15449542,0
2008-09-19,41.064,41.064,32.096,35.756,9447978,0
2008-09-22,37.214,37.786,31.431,33.199,3236217,0
2008-09-23,32.873,36.824,32.66,35.577,2460446,0
2008-09-24,36.207,37.346,34.075,35.934,2162385,0
2008-09-25,36.603,38.012,34.817,36.817,1972270,0
2008-09-26,35.525,39.725,35.411,39.679,3670140,0
2008-09-29,38.267,39.317,32.484,32.828,2011103,0
2008-09-30,34.092,34.562,32.625,33.642,2641526,0
2008-10-01,32.725,34.366,30.949,31.733,2374655,0
2008-10-02,31.389,31.769,29.672,30.204,2371928,0
2008-10-03,30.789,32.9,28.887,30.053,2075514,0
2008-10-06,28.771,32.44,26.051,30.145,2904469,0
2008-10-07,30.222,30.655,25.642,25.642,3114170,0
2008-10-08,24.443,26.448,20.966,22.319,4751940,0
2008-10-09,22.39,23.334,15.805,16.795,6608303,0
2008-10-10,16.115,17.818,13.259,16.901,12006449,0
2008-10-13,20.075,20.622,17.272,20.622,4811678,0
2008-10-14,21.364,22.54,20.198,21.25,4974219,0
2008-10-15,19.976,20.719,17.89,18.042,3172403,0
2008-10-16,19.121,19.121,16.901,18.776,5211121,0
2008-10-17,18.352,20.569,16.831,19.414,3082140,0
2008-10-20,19.704,20.155,19.263,20.013,2521047,0
2008-10-21,19.889,20.242,18.201,18.376,2614874,0
2008-10-22,17.776,18.43,14.937,15.496,4061847,0
2008-10-23,15.459,15.631,12.119,13.843,8264445,0
2008-10-24,12.101,14.462,11.651,13.946,4348261,0
2008-10-27,13.78,14.171,12.012,12.286,4618327,0
2008-10-28,12.746,14.187,9.803,11.472,9538603,0
2008-10-29,12.395,16.618,12.395,14.956,12549270,0
2008-10-30,16.449,19.43,15.071,18.352,7540266,0
2008-10-31,18.192,19.958,17.581,19.613,4450047,0
2008-11-03,20.03,20.329,17.857,18.296,3508148,0
2008-11-04,19.235,19.472,17.88,18.448,4811594,0
2008-11-05,17.997,18.701,17.104,17.192,3296560,0
2008-11-06,16.706,18.06,16.398,16.892,4288606,0
2008-11-07,17.069,17.211,15.397,16.058,3529896,0
2008-11-10,16.379,16.449,14.046,15.372,3842534,0
2008-11-11,15.01,16.84,14.522,16.484,7109491,0
2008-11-12,15.434,15.974,13.789,13.946,5194859,0
2008-11-13,14.144,15.929,12.878,15.839,7072292,0
2008-11-14,15.213,16.16,13.691,13.833,4051341,0
2008-11-17,13.691,14.47,13.108,13.577,3711313,0
2008-11-18,13.629,14.32,12.8,14.32,5759783,0
2008-11-19,14.303,14.303,12.207,12.375,7337962,0
2008-11-20,12.216,13.118,11.138,11.49,8984749,0
2008-11-21,12.261,12.561,10.556,12.402,7331081,0
2008-11-24,13.162,14.646,12.418,14.622,5137360,0
2008-11-25,13.613,14.576,13.162,14.257,8314676,0
2008-11-26,13.956,16.211,13.453,15.468,5447025,0
2008-11-28,15.441,16.015,15.071,15.929,1406560,0
2008-12-01,15.364,15.397,13.179,13.188,4142710,0
2008-12-02,13.745,15.246,13.259,15.029,6654075,0
2008-12-03,14.418,15.087,13.7,14.921,4252258,0
2008-12-04,14.522,15.937,14.195,14.542,3997074,0
2008-12-05,14.312,16.041,13.595,16.041,5211791,0
2008-12-08,16.69,17.458,16.211,17.079,5003253,0
2008-12-09,17.432,17.618,16.229,16.398,4328644,0
2008-12-10,16.53,17.677,16.133,17.6,4941368,0
2008-12-11,17.573,18.005,15.796,16.058,4264903,0
2008-12-12,16.494,17.987,16.341,17.609,6839046,0
2008-12-15,17.581,17.671,16.591,16.936,2855636,0
2008-12-16,17.361,19.207,17.005,18.917,4426159,0
2008-12-17,18.314,18.944,18.032,18.439,3928640,0
2008-12-18,18.562,18.944,18.211,18.74,4265320,0
2008-12-19,18.944,19.357,18.43,18.926,3592998,0
2008-12-22,18.96,19.032,17.528,17.997,2430904,0
2008-12-23,18.27,18.464,16.926,17.113,2140331,0
2008-12-24,17.591,17.722,16.911,17.722,835880,0
2008-12-26,18.402,18.402,17.192,17.677,816427,0
2008-12-29,17.618,17.731,16.795,17.6,1241331,0
2008-12-30,17.677,18.901,17.468,18.81,1900534,0
2008-12-31,18.827,19.518,18.553,19.366,1706719,0
2009-01-02,19.404,20.269,18.776,20.108,1641893,0
2009-01-05,19.897,21.382,19.897,20.826,2612086,0
2009-01-06,21.136,22.575,21.136,22.409,4876925,0
2009-01-07,21.707,22.39,20.329,20.428,3149805,0
2009-01-08,20.303,21.339,19.958,21.292,2435166,0
2009-01-09,21.364,22.055,20.438,20.65,2612323,0
2009-01-12,20.551,20.816,19.48,19.907,2596625,0
2009-01-13,19.604,20.879,19.312,19.907,3589493,0
2009-01-14,19.376,19.907,17.968,18.483,3085304,0
2009-01-15,18.228,19.463,17.131,18.296,3352516,0
2009-01-16,18.827,19.404,17.015,18.617,4392038,0
2009-01-20,17.89,18.352,15.01,15.328,5182069,0
2009-01-21,16.239,17.104,15,17.015,5385439,0
2009-01-22,16.398,16.795,15.043,15.912,3471096,0
2009-01-23,15.142,17.015,14.937,16.857,3593695,0
2009-01-26,16.866,17.997,16.398,16.776,2507942,0
2009-01-27,17.307,17.528,16.618,17.184,3002455,0
2009-01-28,15.037,16.087,13.516,15.929,11311436,0
2009-01-29,15.468,15.742,14.734,14.806,3604826,0
2009-01-30,14.984,15.521,13.956,14.195,3692400,0
2009-02-02,14.171,14.179,13.312,14.144,3501162,0
2009-02-03,14.373,14.373,13.411,13.984,3075709,0
2009-02-04,14.107,14.32,13.392,13.577,3547961,0
2009-02-05,13.401,14.391,12.746,13.904,5434532,0
2009-02-06,13.888,14.815,13.888,14.532,3831387,0
2009-02-09,14.646,14.825,14.144,14.487,2241088,0
2009-02-10,14.154,14.487,12.709,12.888,5467160,0
2009-02-11,13.045,13.401,12.499,13.25,3872979,0
2009-02-12,12.817,13.752,12.471,13.691,5021855,0
2009-02-13,13.498,14.779,11.714,14.23,6441750,0
2009-02-17,13.179,14.23,12.906,12.95,5375080,0
2009-02-18,13.392,13.561,12.7,13.09,3883152,0
2009-02-19,13.719,14.011,12.101,12.234,3519339,0
2009-02-20,11.714,12.684,11.472,12.277,4940235,0
2009-02-23,12.499,12.737,11.359,11.368,3910326,0
2009-02-24,11.527,12.597,11.322,12.597,4419280,0
2009-02-25,13.074,14.144,11.58,12.143,3388382,0
2009-02-26,12.533,12.773,11.828,11.988,3238674,0
2009-02-27,11.553,11.995,11.299,11.34,2911311,0
2009-03-02,11.103,11.314,10.342,10.394,3390446,0
2009-03-03,10.546,10.606,9.964,10.255,4210691,0
2009-03-04,10.775,11.253,10.412,10.935,4478176,0
2009-03-05,11.729,12.19,10.076,10.864,10765764,0
2009-03-06,10.837,11.138,9.3959,9.845,7144165,0
2009-03-09,9.704,10.005,9.1491,9.536,5003485,0
2009-03-10,9.731,10.686,9.3275,10.634,8266123,0
2009-03-11,10.695,11.463,10.528,11.396,7597153,0
2009-03-12,11.299,12.533,11.066,12.462,5804452,0
2009-03-13,12.606,13.348,12.153,12.994,6645140,0
2009-03-16,12.7,13.348,12.084,12.163,7007462,0
2009-03-17,12.153,12.402,11.651,12.402,5442971,0
2009-03-18,12.234,13.691,11.729,13.453,8704333,0
2009-03-19,13.965,14.064,12.19,12.351,8015095,0
2009-03-20,12.395,12.614,12.031,12.181,4637546,0
2009-03-23,12.597,14.107,12.597,14.098,5967234,0
2009-03-24,13.47,14.532,13.356,13.789,4610957,0
2009-03-25,13.798,15.019,13.277,14.337,4149799,0
2009-03-26,14.551,14.984,13.888,14.894,4245918,0
2009-03-27,14.559,14.708,14.036,14.294,3652298,0
2009-03-30,13.946,13.993,13.146,13.207,4791999,0
2009-03-31,13.453,14.239,13.146,14.054,4471977,0
2009-04-01,13.728,14.786,13.719,14.494,3473404,0
2009-04-02,15.087,17.281,15.087,15.893,7607903,0
2009-04-03,15.875,16.077,14.868,15.416,5570532,0
2009-04-06,15.037,15.647,14.453,15.416,5605568,0
2009-04-07,14.842,15.364,14.542,14.937,4772173,0
2009-04-08,15.114,15.425,14.876,15.246,3247443,0
2009-04-09,16.058,17.211,15.477,17.174,5318501,0
2009-04-13,16.857,17.518,16.6,17.061,4393989,0
2009-04-14,16.467,17.281,16.133,16.151,4456028,0
2009-04-15,15.937,16.953,15.778,16.901,3467474,0
2009-04-16,17.095,17.528,16.177,17.174,4192116,0
2009-04-17,17.104,18.27,16.627,17.857,5613181,0
2009-04-20,16.972,17.005,15.603,15.631,4367870,0
2009-04-21,15.061,16.822,15.061,16.804,4146176,0
2009-04-22,16.239,17.713,15.857,17.015,4869141,0
2009-04-23,17.423,17.978,16.831,17.776,4022520,0
2009-04-24,17.919,18.22,16.831,17.919,4846213,0
2009-04-27,17.509,17.768,16.566,16.84,3812918,0
2009-04-28,16.458,16.696,16.211,16.239,2937546,0
2009-04-29,16.484,17.581,16.266,17.441,4661148,0
2009-04-30,17.704,18.368,17.483,17.74,4825688,0
2009-05-01,17.661,18.343,17.483,18.306,3407717,0
2009-05-04,18.6,19.916,18.068,19.916,5716543,0
2009-05-05,18.421,18.837,15.513,16.467,16641128,0
2009-05-06,17.079,17.492,16.574,17.423,6861781,0
2009-05-07,17.749,18.343,16.911,17.113,7261326,0
2009-05-08,17.405,18.766,17.139,18.766,5144096,0
2009-05-11,18.128,18.128,17.104,17.131,3659845,0
2009-05-12,17.413,17.695,16.379,16.972,4746190,0
2009-05-13,16.475,16.75,15.751,15.903,4199714,0
2009-05-14,15.814,16.283,15.311,16.034,3515017,0
2009-05-15,16.008,16.484,15.92,16.379,4107294,0
2009-05-18,16.786,17.654,16.591,17.509,3855305,0
2009-05-19,17.627,17.644,16.882,16.989,3234014,0
2009-05-20,17.333,17.677,16.475,16.6,2589756,0
2009-05-21,16.326,16.732,16.077,16.54,3896442,0
2009-05-22,16.662,16.84,16.326,16.398,2517519,0
2009-05-26,16.53,17.086,16.201,16.901,3770258,0
2009-05-27,17.033,17.227,15.893,15.956,5036061,0
2009-05-28,16.177,16.351,15.671,16.211,3269229,0
2009-05-29,16.229,17.061,15.99,17.042,4018084,0
2009-06-01,17.254,18.22,17.246,17.441,4659738,0
2009-06-02,17.272,20.108,17.272,19.81,8254181,0
2009-06-03,19.659,20.709,19.348,20.569,7794917,0
2009-06-04,20.385,20.845,19.596,20.746,6791781,0
2009-06-05,21.003,21.435,20.487,21.189,4638586,0
2009-06-08,21.162,21.283,20.48,21.126,2769241,0
2009-06-09,21.283,21.886,21.189,21.79,3099792,0
2009-06-10,21.999,22.16,21.029,21.426,3874741,0
2009-06-11,21.391,21.736,21.339,21.435,3884842,0
2009-06-12,20.826,21.172,20.596,21.162,3200899,0
2009-06-15,20.923,22.478,20.702,22.036,7314669,0
2009-06-16,21.612,22.036,20.63,20.808,4766131,0
2009-06-17,20.543,21.445,20.286,20.854,4237925,0
2009-06-18,20.826,20.984,20.303,20.63,3011208,0
2009-06-19,20.854,21.382,20.836,21.189,3012423,0
2009-06-22,20.984,21.063,19.604,19.622,3359562,0
2009-06-23,19.755,19.931,19.165,19.48,3232203,0
2009-06-24,19.923,21.999,19.713,21.64,12924165,0
2009-06-25,21.683,23.637,20.871,21.716,21371975,0
2009-06-26,21.594,22.478,21.435,22.425,3817938,0
2009-06-29,22.442,22.647,22.027,22.187,2441072,0
2009-06-30,22.204,22.204,21.472,21.549,3037693,0
2009-07-01,21.707,21.949,21.497,21.736,2172629,0
2009-07-02,21.586,21.736,21.039,21.215,3632359,0
2009-07-06,21.039,21.172,20.108,20.516,3460954,0
2009-07-07,20.551,21.011,20.472,20.561,4508395,0
2009-07-08,20.605,20.754,19.499,20.004,5950444,0
2009-07-09,20.163,20.65,20.075,20.348,3020387,0
2009-07-10,20.251,20.736,20.1,20.401,2392263,0
2009-07-13,20.727,21.126,20.242,21.081,3037888,0
2009-07-14,20.79,21.408,19.923,21.301,5634304,0
2009-07-15,21.533,22.3,21.445,21.999,3404229,0
2009-07-16,21.612,21.85,21.003,21.683,5221552,0
2009-07-17,21.716,21.99,21.117,21.401,2669264,0
2009-07-20,21.463,22.515,21.463,22.045,5021390,0
2009-07-21,23.186,23.69,22.275,22.973,7327831,0
2009-07-22,22.558,23.397,22.099,23.265,2668348,0
2009-07-23,23.379,24.82,23.098,24.671,4119872,0
2009-07-24,24.483,24.483,23.229,23.981,2373241,0
2009-07-27,24.201,24.618,23.91,24.492,1911394,0
2009-07-28,24.274,24.627,23.822,24.211,2405116,0
2009-07-29,24.151,24.564,24.087,24.388,1931001,0
2009-07-30,24.687,25.642,24.379,25.414,3245134,0
2009-07-31,25.475,25.475,24.397,24.875,2973896,0
2009-08-03,24.996,25.211,24.105,24.318,4031746,0
2009-08-04,24.059,24.857,23.991,24.592,3965724,0
2009-08-05,24.643,25.157,24.556,24.857,2606757,0
2009-08-06,25.211,25.493,24.609,24.97,3015088,0
2009-08-07,25.245,25.812,24.82,25.193,2612582,0
2009-08-10,25.122,25.245,24.309,24.609,1924503,0
2009-08-11,24.342,24.627,23.557,23.69,2283481,0
2009-08-12,23.557,24.97,23.425,24.724,2730575,0
2009-08-13,24.838,24.97,24.292,24.97,2268474,0
2009-08-14,25.059,25.148,23.981,24.492,1837999,0
2009-08-17,23.76,24,23.379,23.743,2509317,0
2009-08-18,23.875,24.528,23.875,24.37,2384279,0
2009-08-19,24.151,24.627,24,24.609,6277568,0
2009-08-20,24.652,25.023,24.433,24.97,2317218,0
2009-08-21,25.148,25.475,25.041,25.306,2395107,0
2009-08-24,25.58,25.634,24.777,24.91,1388450,0
2009-08-25,25.157,25.512,24.929,25.431,1844750,0
2009-08-26,25.324,25.707,25.114,25.563,1839453,0
2009-08-27,25.642,25.784,25.148,25.707,1470498,0
2009-08-28,25.89,26.155,25.201,25.563,1544962,0
2009-08-31,25.255,25.485,24.97,25.424,2177255,0
2009-09-01,25.201,25.349,23.601,23.671,3367251,0
2009-09-02,23.547,23.945,23.229,23.619,2788477,0
2009-09-03,23.849,24.274,23.777,24.254,1953579,0
2009-09-04,24.334,24.397,23.925,24.292,923053,0
2009-09-08,24.679,24.706,24.142,24.236,2943170,0
2009-09-09,24.37,25.288,24.043,25.201,2253337,0
2009-09-10,25.078,25.881,24.724,25.803,2501337,0
2009-09-11,25.864,25.864,25.122,25.396,1860793,0
2009-09-14,25.015,26.747,25.015,26.704,3100311,0
2009-09-15,26.704,27.791,26.509,27.711,4272981,0
2009-09-16,27.852,28.73,27.536,28.695,4939169,0
2009-09-17,28.712,29.249,28.392,28.639,2861677,0
2009-09-18,28.62,29.03,28.558,28.816,2485811,0
2009-09-21,28.497,28.497,27.992,28.01,1984006,0
2009-09-22,28.207,28.507,27.711,27.836,4014713,0
2009-09-23,27.836,28.258,27.401,27.409,2178407,0
2009-09-24,27.544,27.544,26.079,26.277,2972917,0
2009-09-25,25.105,25.932,24.538,25.529,4403451,0
2009-09-28,25.597,27.014,25.537,27.004,2313424,0
2009-09-29,27.119,28.02,27.065,27.782,3676468,0
2009-09-30,27.975,28.056,26.773,27.428,5252066,0
2009-10-01,27.279,27.428,25.563,25.624,4082895,0
2009-10-02,25.175,25.977,25.096,25.448,1954957,0
2009-10-05,25.554,26.827,25.485,26.764,2240037,0
2009-10-06,27.163,27.519,26.81,27.251,1934142,0
2009-10-07,27.073,27.844,26.862,27.314,1638260,0
2009-10-08,27.623,28.198,27.623,27.966,2056159,0
2009-10-09,27.948,28.028,27.711,28.028,1643847,0
2009-10-12,28.171,28.267,27.409,27.554,1803171,0
2009-10-13,27.436,27.685,26.962,26.979,1756455,0
2009-10-14,27.755,29.744,27.728,29.568,4402896,0
2009-10-15,29.38,29.786,28.843,29.786,2409016,0
2009-10-16,29.108,29.211,28.602,28.894,2415410,0
2009-10-19,29.134,29.239,28.222,28.843,2349999,0
2009-10-20,28.657,28.976,28.207,28.42,1952039,0
2009-10-21,28.285,29.231,27.948,28.028,3253442,0
2009-10-22,28.275,28.355,26.533,27.146,5425627,0
2009-10-23,27.728,28.967,27.623,28.198,4482414,0
2009-10-26,28.869,29.559,28,28.038,5290909,0
2009-10-27,28.075,28.365,26.773,26.844,3275832,0
2009-10-28,26.862,27.038,26.014,26.079,2632756,0
2009-10-29,26.527,27.384,26.296,27.322,2695949,0
2009-10-30,27.171,27.171,25.431,25.73,2906864,0
2009-11-02,25.977,26.137,24.802,25.554,2600732,0
2009-11-03,25.227,25.475,24.662,25.368,2438860,0
2009-11-04,25.588,26.457,25.485,25.67,3032006,0
2009-11-05,25.899,26.871,25.83,26.616,3037270,0
2009-11-06,26.226,26.791,26.079,26.695,1918322,0
2009-11-09,27.092,27.933,26.987,27.933,2541101,0
2009-11-10,27.826,28.092,27.481,27.906,1493146,0
2009-11-11,28.19,28.401,27.519,27.631,2485637,0
2009-11-12,27.481,28,27.409,27.942,3184054,0
2009-11-13,27.871,28.163,27.03,27.199,2656857,0
2009-11-16,27.445,28.038,27.436,27.764,1889801,0
2009-11-17,27.631,27.818,27.454,27.667,1226482,0
2009-11-18,27.586,27.605,26.616,26.695,2209587,0
2009-11-19,26.518,26.66,25.899,26.032,2379123,0
2009-11-20,25.812,26.173,25.678,26.104,2127466,0
2009-11-23,26.385,26.404,25.512,25.739,2592890,0
2009-11-24,25.864,25.873,25.22,25.707,2355530,0
2009-11-25,25.767,25.881,25.652,25.767,1458604,0
2009-11-27,24.885,25.324,24.245,24.838,1058252,0
2009-11-30,24.857,25.069,24.592,25.005,2835140,0
2009-12-01,25.236,25.458,24.777,25.22,3074337,0
2009-12-02,25.211,25.661,25.023,25.537,2591804,0
2009-12-03,25.748,25.89,25.288,25.377,2303443,0
2009-12-04,25.775,25.969,25.165,25.624,2930549,0
2009-12-07,25.529,25.907,25.349,25.652,2695597,0
2009-12-08,25.467,25.716,25.211,25.448,1299815,0
2009-12-09,25.458,25.554,24.652,24.652,3053490,0
2009-12-10,24.706,24.731,23.858,23.964,4689839,0
2009-12-11,24.113,24.388,24.077,24.351,3643440,0
2009-12-14,24.451,24.785,24.351,24.741,1887903,0
2009-12-15,24.662,24.901,24.451,24.857,2655883,0
2009-12-16,24.962,25.404,24.748,25.288,3384849,0
2009-12-17,25.005,25.315,24.687,25.279,2892869,0
2009-12-18,25.359,25.529,24.945,25.475,2482918,0
2009-12-21,25.545,26.042,25.512,26.042,1482909,0
2009-12-22,26.094,26.482,25.986,26.269,3408983,0
2009-12-23,26.342,26.579,26.296,26.466,1462491,0
2009-12-24,26.466,26.934,26.457,26.862,511655,0
2009-12-28,26.907,26.907,26.588,26.616,1382626,0
2009-12-29,26.756,26.907,26.624,26.8,1866034,0
2009-12-30,26.723,26.837,26.55,26.607,1445186,0
2009-12-31,26.695,27.004,26.55,26.66,2497927,0
2010-01-04,26.844,27.163,26.624,26.738,3003461,0
2010-01-05,26.756,26.756,26.296,26.66,2381089,0
2010-01-06,26.688,27.279,26.448,27.226,2142344,0
2010-01-07,27.146,27.393,26.81,26.979,2349512,0
2010-01-08,26.916,27.339,26.8,27.199,2027816,0
2010-01-11,27.384,28.119,27.217,27.888,3261822,0
2010-01-12,27.773,28.24,27.155,27.208,3141259,0
2010-01-13,27.384,27.5,27.03,27.339,2016415,0
2010-01-14,27.384,27.393,26.844,26.962,2367384,0
2010-01-15,26.934,27.092,26.518,26.924,2079077,0
2010-01-19,27.038,27.384,26.818,27.217,1863582,0
2010-01-20,27.199,27.933,26.714,27.782,3962273,0
2010-01-21,26.642,26.723,25.015,25.032,10039293,0
2010-01-22,24.962,25.015,23.61,23.858,7225837,0
2010-01-25,24.185,24.618,23.972,24.326,3160504,0
2010-01-26,24.142,24.671,23.981,24.245,3092714,0
2010-01-27,24.167,24.37,23.255,23.866,4725284,0
2010-01-28,24.059,24.123,23.034,23.453,3132778,0
2010-01-29,23.601,23.954,22.657,22.788,3321094,0
2010-02-01,22.849,23.477,22.807,23.229,2188834,0
2010-02-02,23.344,23.529,23.195,23.388,2128677,0
2010-02-03,23.273,23.425,23.081,23.16,1691627,0
2010-02-04,22.99,23.229,21.665,21.692,4432357,0
2010-02-05,21.649,22.16,21.215,21.981,3362250,0
2010-02-08,21.931,22.062,21.586,21.707,3115163,0
2010-02-09,21.949,22.319,21.656,22.168,2566012,0
2010-02-10,22.232,23.547,22.168,23.379,5241306,0
2010-02-11,23.379,23.379,22.723,22.842,3524818,0
2010-02-12,22.629,22.816,22.204,22.769,2222152,0
2010-02-16,23.098,23.255,22.779,23.246,2244750,0
2010-02-17,23.362,23.461,23.132,23.444,2246312,0
2010-02-18,23.229,23.334,22.868,23.142,2247323,0
2010-02-19,23.071,23.168,22.842,23.063,2829084,0
2010-02-22,23.044,23.105,22.798,22.981,1923180,0
2010-02-23,22.868,23.186,22.558,22.6,2562848,0
2010-02-24,22.657,22.798,22.558,22.732,3115679,0
2010-02-25,22.524,22.575,22.036,22.425,2696376,0
2010-02-26,22.524,22.91,22.425,22.849,2663622,0
2010-03-01,22.938,23.142,22.769,23.063,1451712,0
2010-03-02,23.114,23.371,23.024,23.334,1969979,0
2010-03-03,23.353,24.175,23.273,23.875,3655016,0
2010-03-04,23.917,24.937,23.785,24.794,5435050,0
2010-03-05,24.962,25.563,24.679,25.512,3232129,0
2010-03-08,25.512,25.716,25.306,25.521,1526074,0
2010-03-09,25.279,25.873,25.13,25.606,1977812,0
2010-03-10,25.606,25.767,25.271,25.467,2521701,0
2010-03-11,25.424,25.467,25.13,25.458,1700759,0
2010-03-12,25.563,25.873,25.377,25.563,2199208,0
2010-03-15,26.086,26.234,25.377,25.739,2916706,0
2010-03-16,25.916,26.182,25.678,26.079,1539535,0
2010-03-17,26.209,27.023,26.191,26.844,3223829,0
2010-03-18,26.791,26.996,26.269,26.286,2335551,0
2010-03-19,26.351,26.543,25.932,25.986,2377286,0
2010-03-22,25.784,26.069,25.661,25.856,1793099,0
2010-03-23,25.932,26.569,25.775,26.385,2664676,0
2010-03-24,26.226,26.509,26.226,26.306,1914142,0
2010-03-25,26.579,26.871,26.209,26.252,1382488,0
2010-03-26,26.36,26.518,25.767,26.079,1347642,0
2010-03-29,26.201,26.209,25.688,25.899,1609169,0
2010-03-30,25.926,26.051,25.642,25.812,1002752,0
2010-03-31,25.652,25.784,25.315,25.34,2493450,0
2010-04-01,26.191,27.102,26.014,27.102,6662318,0
2010-04-05,27.138,27.924,26.996,27.888,3385270,0
2010-04-06,27.791,28.24,27.72,28.11,2651447,0
2010-04-07,28.038,28.102,27.322,27.623,3081257,0
2010-04-08,27.409,27.473,27.102,27.33,1855832,0
2010-04-09,27.33,27.649,27.199,27.519,1191108,0
2010-04-12,27.519,27.992,27.519,27.685,1641833,0
2010-04-13,27.614,28.401,27.19,28.24,3084791,0
2010-04-14,28.594,29.577,28.374,29.559,3650750,0
2010-04-15,29.399,29.52,29.186,29.408,2344535,0
2010-04-16,29.356,29.496,28.232,28.54,3833630,0
2010-04-19,28.24,28.704,27.809,28.348,2205842,0
2010-04-20,28.568,28.63,28.198,28.63,1565462,0
2010-04-21,28.602,28.746,27.975,28.428,1224816,0
2010-04-22,28.153,28.482,27.694,28.355,1731838,0
2010-04-23,28.316,28.654,28.141,28.608,1474411,0
2010-04-26,28.446,28.903,27.773,27.871,2489607,0
2010-04-27,27.586,27.871,26.306,26.36,3760037,0
2010-04-28,26.588,27.243,26.579,26.924,2217030,0
2010-04-29,27.146,28.722,27.03,28.568,3242120,0
2010-04-30,28.568,29.231,27.924,28.01,4077887,0
2010-05-03,28.153,28.594,27.818,28.577,2077422,0
2010-05-04,28.075,28.075,26.916,27.26,2850117,0
2010-05-05,26.81,27.51,26.226,26.844,2135983,0
2010-05-06,26.67,27.233,24.185,25.614,3659131,0
2010-05-07,25.678,25.83,24.292,24.556,4474448,0
2010-05-10,26.243,26.5,25.349,26.474,3162164,0
2010-05-11,28.374,30.48,28.056,29.504,9637589,0
2010-05-12,29.577,30.275,29.047,30.214,4128659,0
2010-05-13,29.938,30.789,29.796,30.283,4123606,0
2010-05-14,30.355,30.735,29.276,29.672,4108539,0
2010-05-17,29.815,30.434,28.339,29.179,5255368,0
2010-05-18,29.663,29.779,27.659,27.933,3675279,0
2010-05-19,27.685,28.339,26.934,27.491,3815771,0
2010-05-20,26.791,26.996,26.094,26.104,3251981,0
2010-05-21,25.288,26.934,25.236,26.642,5823667,0
2010-05-24,26.987,27.5,26.104,26.145,5661622,0
2010-05-25,25.105,26.014,24.475,25.969,6104748,0
2010-05-26,26.332,26.679,25.757,25.926,3796298,0
2010-05-27,26.395,27.038,26.306,27.023,4010475,0
2010-05-28,26.942,27.065,26.164,26.269,3526795,0
2010-06-01,26.004,26.624,25.856,26.004,3747128,0
2010-06-02,26.201,27.728,26.137,27.694,5215015,0
2010-06-03,27.773,27.924,26.88,27.578,4865407,0
2010-06-04,27.163,27.409,26.351,26.5,6521507,0
2010-06-07,26.49,27.554,26.438,26.597,4975358,0
2010-06-08,26.8,27.199,26.086,26.934,5197252,0
2010-06-09,27.146,27.544,26.421,26.543,2855446,0
2010-06-10,27.056,27.888,26.934,27.844,3399969,0
2010-06-11,27.296,28.704,27.251,28.611,2931366,0
2010-06-14,28.788,29.285,28.49,28.532,3415691,0
2010-06-15,28.911,28.911,28.128,28.852,2708691,0
2010-06-16,28.666,28.921,28.285,28.704,2013989,0
2010-06-17,28.788,28.788,28.046,28.456,3310806,0
2010-06-18,28.456,28.639,28.207,28.285,2386892,0
2010-06-21,28.834,29.613,28.585,28.737,2891392,0
2010-06-22,28.754,28.995,27.605,27.649,3077012,0
2010-06-23,27.605,28.01,27.073,27.8,2822597,0
2010-06-24,27.728,27.782,26.579,26.66,2454187,0
2010-06-25,26.871,27.322,26.43,27.138,2631252,0
2010-06-28,27.56,27.667,27.056,27.445,2002254,0
2010-06-29,26.962,26.962,25.201,25.386,4525337,0
2010-06-30,25.37,25.76,24.739,24.776,3328513,0
2010-07-01,24.866,25.201,23.769,24.601,4560478,0
2010-07-02,24.838,24.91,23.945,24.254,2613453,0
2010-07-06,24.758,24.97,23.925,24.226,2480379,0
2010-07-07,24.36,25.332,24.36,25.227,3603228,0
2010-07-08,25.05,25.739,25.05,25.597,3911224,0
2010-07-09,25.503,26.209,25.414,26.094,2446959,0
2010-07-12,25.856,26.014,25.529,25.881,1815145,0
2010-07-13,26.173,26.695,26.069,26.579,2657007,0
2010-07-14,26.315,26.377,25.907,26.234,2298148,0
2010-07-15,26.032,26.37,25.368,25.899,2811208,0
2010-07-16,25.597,25.688,24.741,24.857,5611117,0
2010-07-19,24.962,24.962,24.105,24.538,5559925,0
2010-07-20,24.113,24.433,23.708,24.36,8219253,0
2010-07-21,24.475,25.005,24.301,24.423,5019159,0
2010-07-22,24.82,25.697,24.81,25.255,4748194,0
2010-07-23,25.165,25.932,24.937,25.716,4009353,0
2010-07-26,26.086,26.679,25.597,26.588,4113597,0
2010-07-27,25.907,26.781,25.503,25.697,6293133,0
2010-07-28,25.678,26.004,25.431,25.563,3204098,0
2010-07-29,25.775,26.252,25.414,25.588,2876655,0
2010-07-30,25.086,25.707,24.987,25.537,2112961,0
2010-08-02,25.881,26.079,25.624,25.986,2317231,0
2010-08-03,25.881,25.986,25.688,25.767,2100482,0
2010-08-04,25.784,26.086,25.572,26.004,2265803,0
2010-08-05,25.794,26.06,25.588,26.014,1554667,0
2010-08-06,25.512,26.014,25.368,25.873,2417177,0
2010-08-09,25.996,26.26,25.926,26.145,1801923,0
2010-08-10,25.881,25.942,25.368,25.652,2974190,0
2010-08-11,25.13,25.368,24.81,25.157,4693168,0
2010-08-12,24.724,25.175,24.671,24.987,3592067,0
2010-08-13,24.945,25.114,24.379,24.556,2706917,0
2010-08-16,24.379,24.937,24.309,24.741,2525096,0
2010-08-17,24.996,25.165,24.768,24.893,2256534,0
2010-08-18,24.857,25.059,24.414,24.748,4472004,0
2010-08-19,24.636,24.848,24.236,24.254,2671933,0
2010-08-20,24.051,24.226,23.671,24.059,2360876,0
2010-08-23,24.158,24.334,23.654,23.661,2117999,0
2010-08-24,23.344,23.435,22.708,22.732,2884822,0
2010-08-25,22.39,22.675,22.117,22.275,4404068,0
2010-08-26,22.418,23.186,22.319,22.497,4595915,0
2010-08-27,22.629,22.842,22.082,22.842,2611198,0
2010-08-30,22.682,22.833,22.25,22.25,2385009,0
2010-08-31,22.181,22.594,22.048,22.393,2934946,0
2010-09-01,22.732,23.444,22.582,23.435,2684193,0
2010-09-02,23.444,23.875,23.326,23.875,1691986,0
2010-09-03,24.175,24.687,24.175,24.687,1839661,0
2010-09-07,24.414,24.511,24.01,24.158,1713789,0
2010-09-08,24.283,24.627,24.211,24.388,1003734,0
2010-09-09,24.848,25.086,24.662,24.82,1231320,0
2010-09-10,24.838,25.255,24.724,25.22,1549332,0
2010-09-13,25.475,25.634,25.34,25.545,2131650,0
2010-09-14,25.521,25.856,25.236,25.688,1194071,0
2010-09-15,25.563,26.069,25.359,26.023,1173352,0
2010-09-16,25.899,26.234,25.848,26.191,2081068,0
2010-09-17,26.332,26.509,26.201,26.412,1676548,0
2010-09-20,26.466,27.348,26.36,27.296,1624712,0
2010-09-21,27.269,27.401,26.404,26.5,1991621,0
2010-09-22,26.385,26.791,25.856,26.145,2132822,0
2010-09-23,25.838,26.269,25.678,25.73,990623,0
2010-09-24,26.145,27.092,26.112,27.065,1403335,0
2010-09-27,27.208,27.436,26.791,26.853,1358350,0
2010-09-28,27.014,27.023,26.448,26.791,2496483,0
2010-09-29,26.616,26.969,26.457,26.695,1066280,0
2010-09-30,26.964,27.404,26.626,26.793,1716203,0
2010-10-01,27.083,27.348,26.695,27.046,1536904,0
2010-10-04,26.924,27.226,26.607,26.688,1746064,0
2010-10-05,27.023,28.102,26.924,27.8,2576960,0
2010-10-06,27.836,27.836,27.367,27.464,1788195,0
2010-10-07,27.56,27.623,27.092,27.226,1794633,0
2010-10-08,27.314,27.56,27.056,27.409,1420017,0
2010-10-11,27.401,27.659,27.375,27.481,1238656,0
2010-10-12,27.348,27.88,27.19,27.745,1439731,0
2010-10-13,27.983,28.275,27.711,28,1363766,0
2010-10-14,27.88,28.181,27.428,27.605,1377795,0
2010-10-15,27.862,27.942,27.155,27.357,2221163,0
2010-10-18,27.409,27.862,27.226,27.862,1533649,0
2010-10-19,27.473,28.01,27.243,27.393,2104028,0
2010-10-20,27.322,28.02,27.233,27.809,1920147,0
2010-10-21,28.01,28.137,27.33,27.409,2456963,0
2010-10-22,27.694,27.694,27.445,27.56,887646,0
2010-10-25,27.871,27.888,27.305,27.367,1203450,0
2010-10-26,27.26,27.586,27.083,27.491,1792524,0
2010-10-27,27.288,27.57,26.234,27.03,3638860,0
2010-10-28,27.51,27.826,26.934,27.004,2204123,0
2010-10-29,26.998,27.516,26.782,27.424,1765631,0
2010-11-01,27.711,28.275,27.348,27.703,2225860,0
2010-11-02,28.023,28.554,27.952,28.52,1934726,0
2010-11-03,28.55,29.162,28.355,29.108,2640028,0
2010-11-04,29.513,30.417,29.38,30.389,4520760,0
2010-11-05,30.355,31.441,30.229,31.299,3150332,0
2010-11-08,31.194,31.194,30.489,30.698,2788780,0
2010-11-09,30.78,30.814,29.825,29.922,3781622,0
2010-11-10,29.877,30.222,29.399,30.196,3255006,0
2010-11-11,29.886,30.186,29.681,29.965,1902914,0
2010-11-12,29.648,29.877,28.995,29.211,2529901,0
2010-11-15,29.559,30,29.496,29.639,1732344,0
2010-11-16,29.195,29.426,28.532,28.754,2716681,0
2010-11-17,28.771,29.08,28.63,28.878,1488600,0
2010-11-18,29.267,30.088,29.239,29.672,1705848,0
2010-11-19,29.586,30.043,29.304,29.84,1220714,0
2010-11-22,29.69,29.744,29.195,29.362,1203812,0
2010-11-23,28.957,29.179,28.695,28.722,2372701,0
2010-11-24,28.949,29.984,28.949,29.947,1712570,0
2010-11-26,29.559,29.763,29.231,29.445,706731,0
2010-11-29,29.186,29.221,28.648,28.939,1621451,0
2010-11-30,28.564,29.255,28.46,28.83,2329641,0
2010-12-01,29.478,29.832,29.211,29.825,1612495,0
2010-12-02,29.877,31.194,29.796,31.147,2583766,0
2010-12-03,30.921,31.025,30.407,30.979,1425479,0
2010-12-06,30.814,31.123,30.672,30.979,1143537,0
2010-12-07,31.281,31.636,30.698,30.698,1756325,0
2010-12-08,30.798,31.139,30.647,31.098,1191405,0
2010-12-09,31.777,32.238,31.451,31.75,2465603,0
2010-12-10,31.627,31.627,30.557,31.064,3107219,0
2010-12-13,31.364,31.691,31.092,31.52,2339008,0
2010-12-14,31.52,31.627,31.318,31.451,1364593,0
2010-12-15,31.413,32.175,31.336,31.581,1642036,0
2010-12-16,31.601,31.666,30.837,31.504,1604647,0
2010-12-17,31.555,32.297,31.222,32.123,2137256,0
2010-12-20,32.297,32.297,31.572,32.105,1993366,0
2010-12-21,32.371,33.235,32.192,33.217,1787946,0
2010-12-22,33.208,33.342,32.66,32.864,1509103,0
2010-12-23,32.793,32.873,32.297,32.537,1079982,0
2010-12-27,32.424,32.625,32.397,32.546,853504,0
2010-12-28,32.635,32.9,32.574,32.706,1104975,0
2010-12-29,32.799,32.827,32.429,32.525,979194,0
2010-12-30,32.453,32.48,31.949,31.976,1164334,0
2010-12-31,31.85,32.236,31.823,32.056,1205222,0
2011-01-03,32.484,32.873,32.414,32.457,1832114,0
2011-01-04,32.512,32.546,31.82,32.033,1605703,0
2011-01-05,31.503,32.096,31.166,31.422,4013844,0
2011-01-06,31.681,31.681,31.212,31.451,1776570,0
2011-01-07,31.565,31.581,30.462,30.763,2479246,0
2011-01-10,30.708,31.345,30.506,31.098,1981373,0
2011-01-11,31.327,31.636,31.006,31.123,1421501,0
2011-01-12,31.46,31.664,31.131,31.539,2049384,0
2011-01-13,31.591,31.989,31.381,31.989,1692892,0
2011-01-14,31.839,32.05,31.627,31.909,1293693,0
2011-01-18,31.876,31.911,31.382,31.813,1165156,0
2011-01-19,31.222,31.504,30.789,30.828,2789477,0
2011-01-20,30.689,30.979,30.489,30.763,2719463,0
2011-01-21,31.139,31.318,30.506,30.573,2091009,0
2011-01-24,30.426,31.46,30.145,31.264,3945908,0
2011-01-25,31.157,31.681,30.903,31.478,3100121,0
2011-01-26,29.84,30.506,29.763,29.832,5009388,0
2011-01-27,29.771,30.309,29.654,30.062,3163748,0
2011-01-28,30.088,30.417,29.211,29.346,2250062,0
2011-01-31,29.18,29.725,29.118,29.288,1739155,0
2011-02-01,29.478,30.01,29.463,29.905,2329823,0
2011-02-02,29.672,30.136,29.568,29.596,1989601,0
2011-02-03,29.637,30.152,29.528,30.152,1773374,0
2011-02-04,30.168,30.763,30.043,30.698,2733560,0
2011-02-07,30.744,31.6,30.698,31.123,1969236,0
2011-02-08,31.035,31.106,30.681,30.772,1480778,0
2011-02-09,30.708,30.949,30.336,30.566,1650776,0
2011-02-10,30.397,30.865,30.255,30.548,1681098,0
2011-02-11,30.514,31.555,30.355,31.451,1285784,0
2011-02-14,31.478,31.938,31.139,31.804,1537681,0
2011-02-15,31.706,32.157,31.591,31.909,1834849,0
2011-02-16,32.023,32.371,31.919,32.248,1097463,0
2011-02-18,32.434,32.966,32.417,32.922,1990445,0
2011-02-22,32.353,32.44,31.547,31.82,3044909,0
2011-02-23,31.866,32.288,31.006,31.381,1826797,0
2011-02-24,31.255,31.591,30.94,31.389,1595095,0
2011-02-25,31.548,31.991,31.487,31.93,1105152,0
2011-02-28,32.142,32.32,31.735,32.044,1184414,0
2011-03-01,32.177,32.282,31.114,31.114,1224140,0
2011-03-02,31.083,31.239,30.698,30.988,1210966,0
2011-03-03,31.365,32.159,31.337,32.107,1312937,0
2011-03-04,32.071,32.14,31.167,31.611,1688318,0
2011-03-07,31.858,31.858,30.837,30.94,1197331,0
2011-03-08,31.045,31.84,30.828,31.432,1383514,0
2011-03-09,31.432,31.496,30.798,30.865,1848816,0
2011-03-10,30.363,30.479,29.813,29.867,2133128,0
2011-03-11,29.602,30.354,29.602,30.282,1395134,0
2011-03-14,30.042,30.379,29.528,29.671,1279079,0
2011-03-15,28.626,30.008,28.52,29.698,2562169,0
2011-03-16,29.867,29.992,28.784,29.026,3020281,0
2011-03-17,29.649,29.924,29.314,29.506,1490019,0
2011-03-18,30.016,30.134,29.602,29.661,1944439,0
2011-03-21,30.134,30.505,30.008,30.495,2212667,0
2011-03-22,30.566,30.814,30.451,30.573,1467021,0
2011-03-23,30.397,30.707,30.125,30.556,1222532,0
2011-03-24,30.725,31.204,30.573,31.185,1261051,0
2011-03-25,31.194,31.248,30.957,31.016,871937,0
2011-03-28,31.083,31.365,30.988,30.997,950577,0
2011-03-29,31.131,31.239,30.716,31.213,814021,0
2011-03-30,31.423,32.043,31.355,31.858,1735378,0
2011-03-31,31.86,31.993,31.352,31.959,2003257,0
2011-04-01,32.222,32.78,32.222,32.549,1956522,0
2011-04-04,32.469,32.831,32.29,32.54,1248900,0
2011-04-05,32.496,32.568,32.043,32.177,1045714,0
2011-04-06,32.29,32.559,32.125,32.318,1701412,0
2011-04-07,32.24,32.496,31.939,32.062,1328535,0
2011-04-08,32.14,32.318,31.813,31.884,971890,0
2011-04-11,31.876,32.318,31.858,31.902,1054865,0
2011-04-12,31.975,32.831,31.975,32.61,4558713,0
2011-04-13,32.789,32.957,32.382,32.592,2360434,0
2011-04-14,32.549,32.568,32.3,32.399,1332258,0
2011-04-15,32.549,32.655,32.29,32.487,1096251,0
2011-04-18,31.983,32.232,31.744,31.939,1758399,0
2011-04-19,32.09,32.115,31.744,31.911,1839985,0
2011-04-20,32.434,32.762,32.336,32.336,2180359,0
2011-04-21,32.469,33.098,32.408,33.001,2347342,0
2011-04-25,33.257,33.486,32.84,32.947,1571887,0
2011-04-26,33.108,33.265,32.947,33.195,2124762,0
2011-04-27,33.275,33.399,32.795,33.23,1423543,0
2011-04-28,33.108,33.195,32.85,32.957,1565532,0
2011-04-29,33.003,33.147,32.876,32.896,1334191,0
2011-05-02,33.001,33.275,32.672,32.85,1591091,0
2011-05-03,31.024,31.921,30.27,31.105,6359595,0
2011-05-04,30.814,30.988,30.236,30.556,2534090,0
2011-05-05,30.322,31.024,30.019,30.511,2779533,0
2011-05-06,30.912,31.131,30.388,30.433,2366174,0
2011-05-09,30.397,30.655,30.194,30.61,1536612,0
2011-05-10,30.753,31.299,30.672,31.194,1886643,0
2011-05-11,31.024,31.146,30.511,30.678,2308778,0
2011-05-12,30.371,30.814,30.236,30.663,2285666,0
2011-05-13,30.681,30.716,30.051,30.078,2090099,0
2011-05-16,29.893,30.335,29.848,29.903,1794892,0
2011-05-17,29.735,29.867,29.218,29.584,2008210,0
2011-05-18,29.594,30.023,29.493,29.964,1532051,0
2011-05-19,30.033,30.461,30.033,30.282,1360070,0
2011-05-20,30.19,30.297,29.649,29.711,1751790,0
2011-05-23,29.311,29.452,29.077,29.264,1816679,0
2011-05-24,29.443,29.565,29.06,29.218,1145702,0
2011-05-25,29.026,29.452,28.83,29.264,1935532,0
2011-05-26,29.159,29.645,29.035,29.51,1044825,0
2011-05-27,29.588,29.862,29.456,29.541,1321675,0
2011-05-31,29.964,30.159,29.866,29.964,3040413,0
2011-06-01,29.688,29.794,28.999,29.009,2747792,0
2011-06-02,29.107,29.339,28.582,28.736,3163671,0
2011-06-03,28.379,28.719,28.227,28.308,1632818,0
2011-06-06,28.235,28.424,27.42,27.456,2598982,0
2011-06-07,27.588,27.937,27.528,27.528,1493747,0
2011-06-08,27.402,27.855,27.402,27.606,2210234,0
2011-06-09,27.669,28.417,27.502,28.087,2093399,0
2011-06-10,27.987,28.132,27.483,27.739,2241824,0
2011-06-13,27.794,27.873,27.395,27.641,1825063,0
2011-06-14,27.927,28.452,27.927,28.21,1980514,0
2011-06-15,27.937,28.203,27.512,27.669,1883581,0
2011-06-16,27.739,28.142,27.537,27.776,1687206,0
2011-06-17,28.07,28.388,28.005,28.29,2798688,0
2011-06-20,28.079,28.388,27.848,28.148,2419869,0
2011-06-21,28.29,28.886,28.262,28.851,2186905,0
2011-06-22,28.664,29.062,28.434,28.452,2312517,0
2011-06-23,28.023,28.235,27.739,28.185,2367127,0
2011-06-24,28.185,28.344,27.669,27.739,2125766,0
2011-06-27,27.713,28.327,27.556,28.21,1804955,0
2011-06-28,28.317,28.537,28.21,28.352,1764825,0
2011-06-29,28.719,29.221,28.487,29.186,2199205,0
2011-06-30,29.324,29.555,29.063,29.08,1753086,0
2011-07-01,29.195,30.012,29.011,29.95,2024921,0
2011-07-05,29.764,29.879,29.323,29.427,1540587,0
2011-07-06,29.347,29.417,29.037,29.409,1480193,0
2011-07-07,29.789,30.467,29.739,30.375,2012623,0
2011-07-08,29.808,29.834,29.409,29.588,1839800,0
2011-07-11,29.037,29.144,28.07,28.105,2105211,0
2011-07-12,28.123,28.786,28.042,28.388,2030725,0
2011-07-13,28.52,29.125,28.272,28.71,2085312,0
2011-07-14,28.786,28.851,27.996,28.079,1841230,0
2011-07-15,28.254,28.29,27.687,27.952,1534207,0
2011-07-18,27.776,27.829,27.128,27.348,1553715,0
2011-07-19,27.429,27.758,27.28,27.651,1734165,0
2011-07-20,27.883,28.042,27.739,27.829,1438466,0
2011-07-21,28.148,28.876,28.005,28.842,2622446,0
2011-07-22,28.886,28.919,28.487,28.786,758638,0
2011-07-25,28.361,28.743,28.123,28.407,1526444,0
2011-07-26,28.317,28.71,28.21,28.529,1831297,0
2011-07-27,28.317,28.352,27.03,27.11,3020326,0
2011-07-28,27.073,27.919,25.955,26.009,4020655,0
2011-07-29,25.492,26.374,25.019,26.115,3074899,0
2011-08-01,26.282,26.623,25.724,26.187,3724389,0
2011-08-02,25.866,26.017,24.814,24.814,5282186,0
2011-08-03,24.856,25.858,24.705,25.797,4929996,0
2011-08-04,25.325,25.539,24.323,24.331,5953665,0
2011-08-05,24.776,24.996,23.489,23.985,4652652,0
2011-08-08,23.09,23.613,21.491,21.634,6213927,0
2011-08-09,22.273,23.371,21.402,23.346,5244220,0
2011-08-10,22.665,22.99,21.739,21.864,5482930,0
2011-08-11,22.023,24.223,21.845,23.835,5072639,0
2011-08-12,24.128,24.722,23.522,23.656,4548020,0
2011-08-15,23.968,24.641,23.862,24.572,1782986,0
2011-08-16,24.19,24.403,23.639,23.959,3533301,0
2011-08-17,24.128,24.42,23.756,23.977,3401610,0
2011-08-18,22.99,23.124,22.449,22.714,5227176,0
2011-08-19,22.36,23.799,22.36,22.637,5386344,0
2011-08-22,23.256,23.409,22.731,22.759,3916574,0
2011-08-23,22.858,23.968,22.538,23.968,3339235,0
2011-08-24,23.897,24.591,23.55,24.375,2591366,0
2011-08-25,24.634,25.122,23.364,23.455,2755448,0
2011-08-26,23.115,24.385,22.797,24.128,2105780,0
2011-08-29,24.616,25.289,24.403,25.289,2158537,0
2011-08-30,25.05,25.378,24.616,25.122,2063948,0
2011-08-31,25.373,25.729,24.97,25.274,2367618,0
2011-09-01,25.246,25.477,24.641,24.641,1683210,0
2011-09-02,24.016,24.284,23.399,23.437,1625542,0
2011-09-06,22.624,23.168,22.509,23.005,2290986,0
2011-09-07,23.398,24.282,23.354,24.218,1871027,0
2011-09-08,23.898,24.272,23.604,23.63,1549207,0
2011-09-09,23.427,23.756,22.999,23.099,2953858,0
2011-09-12,22.681,23.336,22.406,23.284,3614529,0
2011-09-13,23.409,23.835,22.325,23.63,2944210,0
2011-09-14,23.835,24.347,23.072,24.012,3292647,0
2011-09-15,24.403,25.556,24.073,25.547,4337587,0
2011-09-16,25.85,26.055,25.457,25.588,8196587,0
2011-09-19,24.91,25.212,24.448,25.175,3924403,0
2011-09-20,25.236,25.388,24.456,24.456,2567473,0
2011-09-21,24.385,24.581,22.965,22.99,3313664,0
2011-09-22,22.174,22.379,21.535,21.995,3774812,0
2011-09-23,21.769,22.765,21.769,22.642,3290260,0
2011-09-26,22.978,23.604,22.16,23.604,2677048,0
2011-09-27,23.978,25.208,23.906,24.209,3865493,0
2011-09-28,24.317,24.502,23.022,23.061,2667907,0
2011-09-29,23.78,24.032,22.953,23.818,2024859,0
2011-09-30,23.414,23.528,22.824,22.824,2151838,0
2011-10-03,22.535,22.978,21.004,21.004,4044286,0
2011-10-04,20.69,22.293,20.139,22.224,4546560,0
2011-10-05,22.224,23.15,21.636,22.902,3272997,0
2011-10-06,22.721,23.665,22.152,23.613,3139086,0
2011-10-07,23.354,24.066,22.794,22.908,5527183,0
2011-10-10,23.497,24.183,23.497,24.183,1946493,0
2011-10-11,23.463,24.253,23.236,23.871,2312755,0
2011-10-12,23.95,24.654,23.79,23.941,3395514,0
2011-10-13,23.398,23.567,21.912,22.822,5551609,0
2011-10-14,23.246,23.318,22.472,23.042,2795281,0
2011-10-17,22.846,22.971,22.188,22.224,1936352,0
2011-10-18,22.365,23.604,22.142,23.335,3110962,0
2011-10-19,23.408,23.665,22.712,22.737,2266327,0
2011-10-20,22.765,23.255,22.384,23.159,2333524,0
2011-10-21,23.463,24.056,23.426,24.014,2367024,0
2011-10-24,24.224,24.743,24.074,24.601,1929657,0
2011-10-25,24.143,24.284,23.291,23.335,2461100,0
2011-10-26,23.898,24.253,23.345,24.032,2726049,0
2011-10-27,24.37,26.33,24.084,25.832,5127971,0
2011-10-28,25.614,26.169,25.33,25.901,2143857,0
2011-10-31,25.179,25.179,24.31,24.496,2379423,0
2011-11-01,23.214,23.676,22.702,22.754,3509802,0
2011-11-02,23.398,23.639,22.927,23.505,1821230,0
2011-11-03,23.855,24.437,23.051,24.087,3174346,0
2011-11-04,23.933,24.096,23.291,23.989,1908589,0
2011-11-07,24.032,24.156,23.497,24.112,1738949,0
2011-11-08,24.406,24.823,24.148,24.761,1991914,0
2011-11-09,23.924,23.999,22.996,23.087,3806904,0
2011-11-10,23.596,23.614,22.719,23.194,3377952,0
2011-11-11,23.665,23.898,23.471,23.479,2497944,0
2011-11-14,23.265,23.436,22.737,22.978,3061182,0
2011-11-15,22.945,23.639,22.794,23.246,2937520,0
2011-11-16,22.917,23.345,22.661,22.755,3071496,0
2011-11-17,22.784,22.945,21.99,22.117,2896033,0
2011-11-18,22.265,22.418,21.969,22.29,2335913,0
2011-11-21,21.857,21.884,21.341,21.458,2672575,0
2011-11-22,21.377,21.671,20.939,20.975,2416034,0
2011-11-23,20.753,21.082,20.53,20.628,3045010,0
2011-11-25,20.638,21.05,20.577,20.762,879412,0
2011-11-28,21.439,21.956,21.42,21.948,3280763,0
2011-11-29,21.867,22.142,21.662,21.857,2262730,0
2011-11-30,22.805,23.649,22.68,23.631,2920116,0
2011-12-01,23.445,23.63,23.113,23.309,1827428,0
2011-12-02,23.605,24.32,23.355,23.399,2680568,0
2011-12-05,23.953,24.114,23.427,23.704,2325049,0
2011-12-06,23.56,23.838,23.355,23.596,1998842,0
2011-12-07,23.371,23.863,23.159,23.695,1750345,0
2011-12-08,23.418,23.445,22.694,22.783,2091032,0
2011-12-09,23.041,23.586,23.014,23.265,1641558,0
2011-12-12,22.845,22.845,22.23,22.541,2361418,0
2011-12-13,22.29,22.559,21.433,21.718,2569060,0
2011-12-14,21.415,21.505,20.96,21.21,3266007,0
2011-12-15,21.558,21.621,21.148,21.167,1609471,0
2011-12-16,21.352,21.524,20.549,21.005,4324418,0
2011-12-19,21.093,21.227,20.405,20.503,1956304,0
2011-12-20,20.987,21.548,20.968,21.389,2071423,0
2011-12-21,21.362,21.612,21.005,21.488,1325341,0
2011-12-22,21.576,21.898,21.514,21.764,1461626,0
2011-12-23,21.853,21.952,21.657,21.843,587057,0
2011-12-27,21.718,22.014,21.479,21.479,761943,0
2011-12-28,21.548,21.594,21.014,21.067,1188964,0
2011-12-29,21.236,21.675,21.121,21.585,1156086,0
2011-12-30,21.541,21.612,21.443,21.488,847332,0
2012-01-03,22.041,22.469,21.853,21.898,1926182,0
2012-01-04,21.7,21.827,21.514,21.746,1622733,0
2012-01-05,21.514,21.935,21.219,21.792,1653048,0
2012-01-06,21.576,21.718,21.317,21.352,2762758,0
2012-01-09,21.443,21.764,21.362,21.585,1221043,0
2012-01-10,21.986,22.925,21.935,22.783,2588123,0
2012-01-11,22.602,23.041,22.442,22.82,2286857,0
2012-01-12,23.149,23.541,22.996,23.335,2393676,0
2012-01-13,22.925,23.56,22.845,23.55,2387317,0
2012-01-17,23.709,23.95,23.314,23.395,1814381,0
2012-01-18,23.318,24.276,23.149,24.237,2116416,0
2012-01-19,24.524,24.97,24.506,24.614,2486117,0
2012-01-20,24.543,24.633,24.409,24.57,1584847,0
2012-01-23,24.676,25.07,24.606,24.721,1083806,0
2012-01-24,24.382,24.756,24.256,24.437,1822200,0
2012-01-25,24.311,24.793,24.059,24.685,3263303,0
2012-01-26,24.748,25.259,24.185,24.409,4292130,0
2012-01-27,24.123,24.304,22.479,23.246,5633798,0
2012-01-30,22.977,23.175,22.811,22.881,3078969,0
2012-01-31,23.009,23.126,22.419,22.757,3681461,0
2012-02-01,22.996,23.56,22.854,23.38,2503608,0
2012-02-02,23.464,23.748,23.255,23.532,1310977,0
2012-02-03,23.971,24.47,23.971,24.463,2600804,0
2012-02-06,24.256,24.57,24.105,24.373,1496739,0
2012-02-07,24.041,24.426,23.692,24.201,3026309,0
2012-02-08,24.293,24.901,24.264,24.31,3527003,0
2012-02-09,24.445,24.714,24.085,24.381,4526870,0
2012-02-10,24.05,24.685,23.916,24.597,2483938,0
2012-02-13,24.827,24.92,24.47,24.624,1279369,0
2012-02-14,24.524,24.543,23.924,24.176,1521675,0
2012-02-15,24.344,24.47,23.943,24.009,1426017,0
2012-02-16,23.989,24.418,23.855,24.337,1382830,0
2012-02-17,24.58,24.639,24.284,24.409,1150748,0
2012-02-21,24.479,24.58,23.9,24.042,1379535,0
2012-02-22,24.105,24.266,23.774,23.791,1148437,0
2012-02-23,23.801,24.168,23.624,24.123,1073205,0
2012-02-24,24.319,24.533,23.996,24.066,2239527,0
2012-02-27,23.828,24.276,23.72,24.087,1570642,0
2012-02-28,24.185,24.363,23.933,24.158,1565348,0
2012-02-29,24.241,24.674,24.1,24.469,2417701,0
2012-03-01,24.533,25.239,24.488,25.178,2185852,0
2012-03-02,25.16,25.394,24.766,24.775,1859375,0
2012-03-05,24.614,24.73,24.293,24.436,1137067,0
2012-03-06,24.056,24.056,23.663,23.736,2401710,0
2012-03-07,23.931,24.085,23.726,23.845,1782741,0
2012-03-08,24.066,24.274,23.779,24.218,2357498,0
2012-03-09,24.284,24.632,24.157,24.551,1659545,0
2012-03-12,24.496,24.819,24.381,24.756,1575568,0
2012-03-13,24.911,25.957,24.893,25.957,2764157,0
2012-03-14,25.814,25.957,25.412,25.769,1753946,0
2012-03-15,25.843,26.326,25.663,26.261,1486390,0
2012-03-16,26.398,26.424,26.067,26.093,1840197,0
2012-03-19,26.154,26.154,25.732,25.931,2200803,0
2012-03-20,25.663,26.058,25.554,25.852,1524186,0
2012-03-21,25.852,26.029,25.732,25.779,1280003,0
2012-03-22,25.545,25.732,25.33,25.422,1422019,0
2012-03-23,25.384,25.718,25.251,25.653,1009034,0
2012-03-26,26.021,26.288,25.975,26.191,1198360,0
2012-03-27,26.154,26.415,26.049,26.049,1063616,0
2012-03-28,25.993,26.102,25.597,25.912,1484455,0
2012-03-29,25.643,25.751,24.623,24.649,4617927,0
2012-03-30,24.875,25.241,24.668,25.025,2064514,0
2012-04-02,24.921,25.512,24.901,25.223,1564446,0
2012-04-03,25.142,25.269,24.417,24.739,2089305,0
2012-04-04,24.352,24.694,24.274,24.399,1831108,0
2012-04-05,24.326,24.426,23.94,24.121,1572737,0
2012-04-09,23.637,23.637,23.199,23.538,2266223,0
2012-04-10,23.476,23.629,22.767,22.767,3293289,0
2012-04-11,23.279,23.367,22.615,22.814,3865275,0
2012-04-12,22.824,23.486,22.671,23.414,2597475,0
2012-04-13,23.367,23.367,22.786,22.814,1844927,0
2012-04-16,23.065,23.107,22.571,22.796,1374804,0
2012-04-17,22.965,23.28,22.747,23.181,1368204,0
2012-04-18,22.982,23.073,22.858,22.938,1241203,0
2012-04-19,23.018,23.154,22.757,23.045,2619028,0
2012-04-20,23.171,23.286,22.956,23.083,2239072,0
2012-04-23,22.712,22.767,22.391,22.729,1609287,0
2012-04-24,22.706,22.991,22.68,22.875,1220552,0
2012-04-25,23.171,23.367,22.848,23.36,1358019,0
2012-04-26,23.224,23.451,23.107,23.395,1520469,0
2012-04-27,23.528,23.582,23.306,23.502,2361761,0
2012-04-30,23.367,23.582,23.251,23.36,1758581,0
2012-05-01,23.614,24.189,22.57,22.687,4443695,0
2012-05-02,22.435,22.462,22.069,22.275,2291088,0
2012-05-03,22.237,22.247,21.579,21.615,2593787,0
2012-05-04,21.452,21.532,21.193,21.218,2243190,0
2012-05-07,21.156,21.764,21.156,21.461,3094269,0
2012-05-08,21.245,21.352,20.716,21.04,3256739,0
2012-05-09,20.697,21.021,20.59,20.958,1803916,0
2012-05-10,21.177,21.373,20.853,20.967,2250241,0
2012-05-11,20.706,21.138,20.555,20.994,1473691,0
2012-05-14,20.617,20.617,20.312,20.358,1599099,0
2012-05-15,20.321,20.411,20.034,20.054,1313516,0
2012-05-16,20.259,22.444,20.063,21.548,11784480,0
2012-05-17,22.069,22.24,21.279,21.89,5365198,0
2012-05-18,21.941,22.229,21.534,21.606,3283883,0
2012-05-21,21.594,22.348,21.442,22.3,3563559,0
2012-05-22,22.3,22.722,21.774,21.853,3155279,0
2012-05-23,21.657,22.24,21.307,22.177,3360364,0
2012-05-24,22.222,22.571,21.977,22.553,2461437,0
2012-05-25,22.489,23.074,22.479,22.867,2973174,0
2012-05-29,23.1,23.637,23.1,23.423,2685072,0
2012-05-30,23.107,23.126,22.671,22.938,3017337,0
2012-05-31,22.91,23.083,22.444,22.805,4237371,0
2012-06-01,22.011,22.289,21.652,21.75,3796559,0
2012-06-04,21.922,21.991,21.445,21.634,1692163,0
2012-06-05,21.551,22.155,21.551,22.075,1652638,0
2012-06-06,22.345,22.831,22.229,22.785,2107287,0
2012-06-07,23.226,23.549,22.848,22.938,2098546,0
2012-06-08,22.894,23.036,22.542,23.036,1241382,0
2012-06-11,23.333,23.352,22.281,22.297,2820547,0
2012-06-12,22.433,23.056,22.408,22.894,2967253,0
2012-06-13,22.728,22.91,22.508,22.604,1144911,0
2012-06-14,22.633,22.705,22.297,22.451,2562433,0
2012-06-15,22.534,23.009,22.489,22.91,2340710,0
2012-06-18,22.747,23.056,22.604,22.903,1115208,0
2012-06-19,23.084,23.425,23,23.262,1381201,0
2012-06-20,23.262,23.488,22.875,23.056,1347656,0
2012-06-21,23.155,23.226,22.2,22.289,1573003,0
2012-06-22,22.479,22.661,22.297,22.641,2544484,0
2012-06-25,22.173,22.237,21.858,21.975,1634572,0
2012-06-26,22.075,22.237,21.877,22.112,1300657,0
2012-06-27,22.183,22.623,22.048,22.469,1635758,0
2012-06-28,22.219,22.661,22.128,22.633,1113458,0
2012-06-29,23.235,23.73,23.118,23.73,1976792,0
2012-07-02,23.757,24.071,23.757,23.973,1351599,0
2012-07-03,23.955,24.299,23.901,24.197,546137,0
2012-07-05,24.019,24.223,23.766,23.901,1052160,0
2012-07-06,23.488,23.802,23.488,23.686,946304,0
2012-07-09,23.64,23.721,23.21,23.576,1161121,0
2012-07-10,23.721,23.917,23.108,23.28,1365030,0
2012-07-11,23.252,23.802,23.191,23.497,1682009,0
2012-07-12,23.397,23.595,23.155,23.361,1718169,0
2012-07-13,23.497,24.117,23.37,24.071,846550,0
2012-07-16,23.925,23.965,23.378,23.623,1412955,0
2012-07-17,23.749,23.829,23.28,23.82,705892,0
2012-07-18,23.666,24.028,23.614,23.917,1210739,0
2012-07-19,23.91,24.019,23.352,23.488,1757169,0
2012-07-20,23.37,23.497,22.991,23.046,1213481,0
2012-07-23,22.56,22.929,22.317,22.747,973199,0
2012-07-24,22.712,22.756,22.102,22.623,2035360,0
2012-07-25,22.594,22.776,22.254,22.289,2014520,0
2012-07-26,22.823,22.991,22.229,22.613,1703562,0
2012-07-27,22.56,22.67,20.975,22.371,5866071,0
2012-07-30,22.163,22.461,21.615,22.289,2341535,0
2012-07-31,21.958,22.289,21.722,22.065,3473323,0
2012-08-01,22.155,22.398,21.931,22.183,2253502,0
2012-08-02,22.011,22.335,21.712,22.102,2916072,0
2012-08-03,22.508,23.21,22.353,23.127,1993419,0
2012-08-06,23.181,23.605,23.145,23.505,1463986,0
2012-08-07,23.666,24.019,23.378,23.407,2146065,0
2012-08-08,23.352,23.478,22.982,23.37,2356250,0
2012-08-09,23.342,23.505,23.242,23.397,1256989,0
2012-08-10,23.445,23.614,22.991,23.172,1754700,0
2012-08-13,23.108,23.288,22.766,23.155,1443258,0
2012-08-14,23.342,23.387,22.875,22.947,913342,0
2012-08-15,22.903,23.127,22.766,22.91,1131334,0
2012-08-16,22.867,23.191,22.867,23.118,1559131,0
2012-08-17,23.164,23.445,23.056,23.136,1241899,0
2012-08-20,23.065,23.2,22.919,23.084,846191,0
2012-08-21,23.092,23.605,23.084,23.155,1070361,0
2012-08-22,23.074,23.235,22.766,23.026,1513740,0
2012-08-23,23.036,23.181,22.623,22.712,1015989,0
2012-08-24,22.594,23.026,22.326,22.974,1401464,0
2012-08-27,23.009,23.127,22.499,22.551,1522215,0
2012-08-28,22.517,22.848,22.398,22.687,1529280,0
2012-08-29,22.756,22.841,22.526,22.526,852599,0
2012-08-30,22.408,22.442,22.12,22.237,1130376,0
2012-08-31,22.418,22.551,22.029,22.12,1853845,0
2012-09-04,22.128,22.371,21.982,22.273,1412316,0
2012-09-05,22.317,22.479,22.21,22.273,1414290,0
2012-09-06,22.508,23.026,22.461,22.974,1508377,0
2012-09-07,23.092,23.453,23.019,23.298,1242667,0
2012-09-10,23.315,23.531,22.919,22.919,1210005,0
2012-09-11,23.21,24.359,23.21,24.162,5700105,0
2012-09-12,24.162,24.423,23.721,23.955,2760270,0
2012-09-13,23.925,24.01,22.929,23.925,5091064,0
2012-09-14,24.324,24.341,23.901,24.251,2021897,0
2012-09-17,24.001,24.1,23.505,23.623,2086814,0
2012-09-18,23.656,23.775,23.471,23.595,2190415,0
2012-09-19,23.64,23.704,23.306,23.324,1488141,0
2012-09-20,23.164,23.262,22.991,23.084,1852590,0
2012-09-21,23.219,23.333,22.756,22.875,2168034,0
2012-09-24,22.818,23.151,22.681,23.022,1078922,0
2012-09-25,23.046,23.127,22.345,22.353,1373467,0
2012-09-26,22.307,22.442,21.931,22.2,1476178,0
2012-09-27,22.353,22.425,22.029,22.353,895071,0
2012-09-28,22.281,22.289,21.931,22.21,1078408,0
2012-10-01,22.21,22.229,21.732,21.867,2449882,0
2012-10-02,21.992,22.22,21.941,21.983,1720262,0
2012-10-03,22.011,22.113,21.721,21.839,1533557,0
2012-10-04,21.941,22.23,21.885,22.211,1134089,0
2012-10-05,22.309,22.401,21.914,22.011,1226612,0
2012-10-08,21.914,21.966,21.768,21.95,1109235,0
2012-10-09,21.894,21.992,21.696,21.796,1446833,0
2012-10-10,21.778,22.364,21.587,22.283,2349102,0
2012-10-11,22.536,22.637,22.256,22.355,1512763,0
2012-10-12,22.265,22.427,21.867,22.048,1051938,0
2012-10-15,22.165,22.482,22.086,22.427,1337530,0
2012-10-16,22.501,22.862,22.463,22.681,918244,0
2012-10-17,22.79,23.395,22.681,23.359,1533585,0
2012-10-18,23.305,23.35,22.8,23.022,1866486,0
2012-10-19,22.943,22.977,22.681,22.852,1092954,0
2012-10-22,22.818,22.915,22.472,22.655,968095,0
2012-10-23,22.22,22.645,22.174,22.472,1458659,0
2012-10-24,22.546,22.554,22.165,22.192,805490,0
2012-10-25,22.445,22.546,22.129,22.328,1075015,0
2012-10-26,22.828,23.062,22.338,22.536,2846000,0
2012-10-31,22.519,23.322,22.501,23.032,2178923,0
2012-11-01,23.133,23.495,23.032,23.161,1842691,0
2012-11-02,23.376,23.376,22.554,22.589,1718296,0
2012-11-05,22.454,22.808,22.374,22.723,1098627,0
2012-11-06,22.934,23.622,22.808,23.314,1864101,0
2012-11-07,23.014,23.098,22.427,22.427,1851172,0
2012-11-08,22.427,22.79,22.355,22.355,1430033,0
2012-11-09,22.239,22.818,22.239,22.597,1505421,0
2012-11-12,22.674,22.828,22.573,22.732,1750248,0
2012-11-13,22.597,22.828,22.573,22.597,1923579,0
2012-11-14,22.691,22.925,22.482,22.546,3324684,0
2012-11-15,22.546,22.852,22.501,22.742,2342172,0
2012-11-16,22.78,22.8,22.384,22.674,3174625,0
2012-11-19,22.996,23.098,22.808,22.943,1530923,0
2012-11-20,22.384,23.178,22.384,23.089,618643,0
2012-11-21,23.062,23.239,23.014,23.104,717596,0
2012-11-23,23.259,23.529,23.161,23.529,419571,0
2012-11-26,23.367,23.567,23.285,23.433,1030016,0
2012-11-27,23.285,23.442,22.925,23.123,1901163,0
2012-11-28,22.987,23.269,22.862,23.197,766703,0
2012-11-29,23.285,23.404,23.151,23.224,864315,0
2012-11-30,23.232,23.305,23.005,23.08,1414270,0
2012-12-03,23.123,23.239,22.962,23.032,853107,0
2012-12-04,22.962,23.042,22.77,22.908,1022019,0
2012-12-05,22.977,23.216,22.908,23.143,1169385,0
2012-12-06,23.161,23.495,23.08,23.385,1396929,0
2012-12-07,23.538,23.656,23.259,23.414,994615,0
2012-12-10,23.304,23.423,23.097,23.258,906333,0
2012-12-11,23.331,23.567,23.238,23.385,1161008,0
2012-12-12,23.451,23.451,22.96,23.104,2475612,0
2012-12-13,23.196,23.304,22.613,22.767,3478835,0
2012-12-14,22.729,22.877,22.68,22.767,1289944,0
2012-12-17,22.758,23.404,22.758,23.394,1464063,0
2012-12-18,23.404,24.084,23.394,23.958,1676979,0
2012-12-19,23.958,24.176,23.85,23.912,1925695,0
2012-12-20,23.938,24.158,23.859,24.15,1685528,0
2012-12-21,23.776,23.85,23.549,23.767,3288150,0
2012-12-24,23.75,24.005,23.503,23.958,596400,0
2012-12-26,23.985,24.021,23.631,23.64,705432,0
2012-12-27,23.686,23.686,23.15,23.349,1259842,0
2012-12-28,23.141,23.304,23.141,23.168,759332,0
2012-12-31,23.113,23.367,23.03,23.349,1192597,0
2013-01-02,23.886,24.103,23.831,23.985,1931576,0
2013-01-03,23.995,24.141,23.567,23.686,2256628,0
2013-01-04,23.767,23.958,23.549,23.895,2353067,0
2013-01-07,23.804,23.867,23.631,23.767,831683,0
2013-01-08,23.705,23.75,23.277,23.469,1959871,0
2013-01-09,23.423,23.759,23.423,23.605,1654223,0
2013-01-10,23.359,25.354,23.087,24.366,8923646,0
2013-01-11,24.141,24.158,23.631,24.075,3426932,0
2013-01-14,24.103,24.412,24.075,24.237,1320330,0
2013-01-15,24.031,24.441,24.031,24.421,1122981,0
2013-01-16,24.313,24.394,24.193,24.228,1005185,0
2013-01-17,24.321,24.457,24.257,24.267,874427,0
2013-01-18,24.338,25,24.237,24.957,2070850,0
2013-01-22,24.922,25.891,24.894,25.493,4016508,0
2013-01-23,25.354,25.383,24.957,25,1757609,0
2013-01-24,25.02,25.184,24.756,24.876,1178082,0
2013-01-25,24.913,25.128,24.848,25.075,1055227,0
2013-01-28,25.237,25.493,25.113,25.411,2145040,0
2013-01-29,25.383,25.502,25.221,25.383,1869169,0
2013-01-30,25.383,25.402,25.137,25.184,1128525,0
2013-01-31,25.113,25.193,24.913,25.103,1359674,0
2013-02-01,24.756,25.128,24.056,24.321,3765686,0
2013-02-04,24.313,24.366,23.976,24.084,2364889,0
2013-02-05,24.084,24.346,23.928,24.185,1903614,0
2013-02-06,24.021,24.828,24.013,24.81,2213175,0
2013-02-07,24.838,24.938,24.467,24.657,2038500,0
2013-02-08,24.748,24.922,24.611,24.721,1570025,0
2013-02-11,24.721,25.493,24.603,24.957,2712680,0
2013-02-12,25.257,25.564,25.202,25.337,1674449,0
2013-02-13,25.193,25.502,24.756,24.765,3314140,0
2013-02-14,25.267,25.502,24.738,25.273,2843972,0
2013-02-15,25.354,25.446,24.903,24.981,2049294,0
2013-02-19,25.056,26.309,25.027,25.99,4279557,0
2013-02-20,26.047,26.119,25.328,25.484,2740926,0
2013-02-21,25.439,25.474,24.966,25.066,1920876,0
2013-02-22,25.237,25.607,25.221,25.538,1952292,0
2013-02-25,25.726,26.019,25.103,25.113,3263881,0
2013-02-26,25.301,25.383,24.948,25.165,2363562,0
2013-02-27,25.103,25.873,25.103,25.811,1688551,0
2013-02-28,25.838,26.101,25.72,25.873,1691887,0
2013-03-01,25.693,25.856,25.309,25.665,1457280,0
2013-03-04,25.627,25.811,25.344,25.755,1288055,0
2013-03-05,26.037,26.736,25.981,26.49,2540750,0
2013-03-06,26.619,27.052,26.561,26.836,1937608,0
2013-03-07,26.908,27.561,26.853,27.199,2446864,0
2013-03-08,27.452,27.519,26.965,27.381,1366263,0
2013-03-11,27.325,27.689,27.262,27.68,1041220,0
2013-03-12,27.699,27.997,27.554,27.899,1748746,0
2013-03-13,27.926,28.674,27.725,28.608,3171032,0
2013-03-14,28.703,29.674,28.252,29.274,3907220,0
2013-03-15,29.228,29.357,28.865,29.111,2685403,0
2013-03-18,28.73,29.091,28.544,28.856,1328900,0
2013-03-19,28.908,29.183,28.42,28.664,1544430,0
2013-03-20,28.892,29.265,28.703,29.047,1023418,0
2013-03-21,29.382,29.693,28.799,28.856,3212198,0
2013-03-22,29.072,29.148,28.755,28.883,1405732,0
2013-03-25,29.101,29.175,28.563,28.781,1248694,0
2013-03-26,28.908,29.119,28.874,29.091,1603841,0
2013-03-27,28.809,29.101,28.599,29.081,1951232,0
2013-03-28,29.064,29.357,28.917,29.294,1437161,0
2013-04-01,29.199,29.274,28.664,28.755,947388,0
2013-04-02,28.865,29.021,28.655,28.838,1189667,0
2013-04-03,28.299,28.447,27.597,27.781,2663935,0
2013-04-04,27.762,28.225,27.733,28.053,979911,0
2013-04-05,27.579,28.063,27.161,28.006,1778148,0
2013-04-08,28.073,28.636,27.852,28.636,1330173,0
2013-04-09,28.712,28.764,28.41,28.456,1386889,0
2013-04-10,28.525,29.475,28.51,29.363,1606680,0
2013-04-11,29.246,29.576,29.119,29.237,1106995,0
2013-04-12,29.072,29.347,29.072,29.246,779702,0
2013-04-15,29.101,29.148,28.081,28.091,1302868,0
2013-04-16,28.372,28.534,28.2,28.428,1305161,0
2013-04-17,28.063,28.182,27.316,27.406,2620394,0
2013-04-18,27.333,27.48,26.979,27.114,1354137,0
2013-04-19,27.28,27.544,27.087,27.509,1320498,0
2013-04-22,27.561,27.624,27.169,27.606,924681,0
2013-04-23,27.79,28.191,27.689,27.961,1488628,0
2013-04-24,27.936,28.29,27.917,28.252,813483,0
2013-04-25,28.372,28.703,28.299,28.42,775545,0
2013-04-26,28.428,28.573,28.209,28.317,957556,0
2013-04-29,28.484,28.856,28.299,28.59,1217489,0
2013-04-30,28.428,29.081,28.173,29.03,2276805,0
2013-05-01,29.158,29.158,28.4,28.474,1551316,0
2013-05-02,28.617,28.955,28.372,28.917,1550121,0
2013-05-03,29.237,29.557,29.167,29.294,1659594,0
2013-05-06,29.43,30.029,29.256,29.885,1592957,0
2013-05-07,29.995,30.094,29.665,30.012,1054810,0
2013-05-08,29.986,30.496,29.895,30.423,976333,0
2013-05-09,30.368,31.092,30.368,30.65,1949408,0
2013-05-10,30.632,31.259,30.46,31.123,1377697,0
2013-05-13,31.062,31.461,30.993,31.243,1276106,0
2013-05-14,31.287,31.744,31.287,31.607,2587764,0
2013-05-15,31.48,31.798,31.471,31.762,3092619,0
2013-05-16,31.734,32.391,31.673,32.143,2538939,0
2013-05-17,32.335,32.936,32.308,32.92,1609978,0
2013-05-20,32.927,33.367,32.828,32.881,1433646,0
2013-05-21,32.791,33.166,32.765,32.92,921822,0
2013-05-22,32.92,33.758,31.926,32.153,2225593,0
2013-05-23,31.616,32.081,31.363,31.816,1554489,0
2013-05-24,31.363,31.955,31.363,31.898,874857,0
2013-05-28,32.335,33.157,32.298,32.72,1661559,0
2013-05-29,32.481,32.581,31.964,32.1,1911917,0
2013-05-30,32.127,32.91,32.081,32.756,1096273,0
2013-05-31,32.586,32.871,31.926,31.926,1786000,0
2013-06-03,32.025,32.364,31.259,31.888,2056995,0
2013-06-04,31.936,32.308,31.216,31.325,1531846,0
2013-06-05,31.207,31.306,30.35,30.496,2018777,0
2013-06-06,30.488,30.993,30.152,30.985,2327404,0
2013-06-07,31.336,31.627,30.821,31.15,2973706,0
2013-06-10,31.336,31.482,31.043,31.26,1377467,0
2013-06-11,30.915,31.217,30.412,30.494,1841943,0
2013-06-12,29.65,30.13,29.495,29.67,4091197,0
2013-06-13,29.635,30.557,29.366,30.512,2713313,0
2013-06-14,30.494,30.512,29.753,29.834,1134168,0
2013-06-17,30.09,30.975,30.09,30.347,2440922,0
2013-06-18,30.448,30.877,30.302,30.712,1607278,0
2013-06-19,30.732,30.857,29.478,29.504,3537743,0
2013-06-20,29.177,29.23,28.004,28.071,4194473,0
2013-06-21,28.307,28.427,27.758,27.924,3326629,0
2013-06-24,27.523,27.731,26.778,27.401,2946379,0
2013-06-25,27.777,28.233,27.622,28.099,1871798,0
2013-06-26,28.326,28.694,28.214,28.214,1594692,0
2013-06-27,28.427,28.8,28.233,28.722,2250891,0
2013-06-28,28.629,28.629,28.071,28.457,2894252,0
2013-07-01,28.437,28.966,28.352,28.636,2309199,0
2013-07-02,28.617,29.004,28.483,28.627,1618448,0
2013-07-03,28.427,28.674,28.261,28.326,724087,0
2013-07-05,28.636,28.646,27.695,28.352,2271675,0
2013-07-08,28.483,28.674,27.949,28.014,1784591,0
2013-07-09,28.279,29.177,27.995,28.976,2119739,0
2013-07-10,28.986,29.083,28.712,28.874,1346573,0
2013-07-11,29.488,30.392,29.47,29.954,3714237,0
2013-07-12,29.936,30.072,29.643,29.853,1259288,0
2013-07-15,29.863,30.337,29.678,30.072,1315738,0
2013-07-16,30.08,30.244,29.936,29.944,1097544,0
2013-07-17,30.044,30.668,29.954,30.528,1654375,0
2013-07-18,30.732,31.033,30.686,30.925,1583901,0
2013-07-19,30.877,31.345,30.548,31.26,1514527,0
2013-07-22,31.245,31.693,31.226,31.666,1496339,0
2013-07-23,31.684,32.01,31.6,31.901,1673176,0
2013-07-24,31.783,31.958,30.915,31.124,2422314,0
2013-07-25,31.536,32.789,31.536,31.92,3679947,0
2013-07-26,31.693,32.047,31.536,32.047,1722975,0
2013-07-29,31.892,32.122,31.6,31.746,1219703,0
2013-07-30,31.958,32.01,31.373,31.526,1886990,0
2013-07-31,31.59,31.892,31.391,31.454,1662742,0
2013-08-01,31.892,32.148,31.783,31.967,1432341,0
2013-08-02,31.792,31.986,31.676,31.783,864637,0
2013-08-05,31.7,31.883,31.58,31.71,884030,0
2013-08-06,31.58,31.892,31.141,31.188,1109895,0
2013-08-07,31.098,31.098,30.574,30.676,1904616,0
2013-08-08,30.828,30.925,30.42,30.602,1395223,0
2013-08-09,30.583,30.906,30.583,30.722,865398,0
2013-08-12,30.521,30.896,30.521,30.668,1215670,0
2013-08-13,30.732,31.15,30.528,30.857,1156511,0
2013-08-14,30.788,31.391,30.788,31.098,1674339,0
2013-08-15,30.659,30.659,30.044,30.211,1998829,0
2013-08-16,30.1,30.235,29.697,29.963,1922945,0
2013-08-19,29.817,29.91,29.433,29.504,1717099,0
2013-08-20,29.589,30.072,29.366,29.9,1040784,0
2013-08-21,29.797,30.192,29.58,29.872,1528353,0
2013-08-22,30.025,30.593,29.927,30.458,869950,0
2013-08-23,30.538,30.611,30.182,30.538,755336,0
2013-08-26,30.566,30.821,30.458,30.467,911859,0
2013-08-27,30.13,30.244,29.763,29.807,1546160,0
2013-08-28,29.772,30.08,29.617,29.772,1237394,0
2013-08-29,29.599,30.566,29.551,30.22,997078,0
2013-08-30,30.364,30.41,29.749,29.839,786094,0
2013-09-03,30.2,30.512,29.732,29.997,736294,0
2013-09-04,30.108,30.917,30.022,30.503,1529483,0
2013-09-05,30.438,30.762,30.346,30.401,891165,0
2013-09-06,30.494,30.807,29.89,30.63,1208517,0
2013-09-09,30.742,31.307,30.43,31.15,2180057,0
2013-09-10,31.376,31.955,31.376,31.879,1268676,0
2013-09-11,31.866,31.949,31.226,31.454,1477726,0
2013-09-12,31.553,31.618,30.969,31.098,1714682,0
2013-09-13,31.1,31.172,30.77,31.093,843911,0
2013-09-16,31.636,31.693,31.235,31.345,1319809,0
2013-09-17,31.317,31.856,31.288,31.572,1232436,0
2013-09-18,31.517,32.039,31.391,31.866,1207347,0
2013-09-19,31.958,32.313,31.93,31.94,1347402,0
2013-09-20,32.035,32.249,31.458,31.604,1972856,0
2013-09-23,31.463,31.563,31.133,31.226,795754,0
2013-09-24,31.281,31.567,31.065,31.172,870519,0
2013-09-25,31.125,31.376,30.858,31.172,1064192,0
2013-09-26,31.134,31.438,31.035,31.247,628784,0
2013-09-27,31.025,31.074,30.808,30.995,911309,0
2013-09-30,30.675,30.915,30.52,30.685,1254334,0
2013-10-01,30.63,31.093,30.566,31.035,1204731,0
2013-10-02,30.848,31.191,30.752,31.181,1013477,0
2013-10-03,31.143,31.263,30.493,30.822,1499691,0
2013-10-04,30.898,31.329,30.798,31.272,1044602,0
2013-10-07,30.926,31.237,30.723,30.926,993410,0
2013-10-08,30.868,30.995,29.924,29.933,1299538,0
2013-10-09,29.97,30.401,29.785,30.292,1272424,0
2013-10-10,30.888,31.671,30.848,31.604,1841581,0
2013-10-11,31.521,32.082,31.41,31.851,945499,0
2013-10-14,31.584,32.257,31.448,32.173,735584,0
2013-10-15,32.274,32.504,31.998,32.239,1774605,0
2013-10-16,32.457,32.908,32.319,32.641,1405130,0
2013-10-17,32.495,33.34,32.413,33.275,1256682,0
2013-10-18,33.442,33.893,33.358,33.745,1349809,0
2013-10-21,33.834,34.009,33.504,33.571,1878281,0
2013-10-22,33.779,34.029,33.495,33.853,895731,0
2013-10-23,33.699,33.805,33.34,33.459,1059272,0
2013-10-24,33.495,34.101,33.313,33.853,1490123,0
2013-10-25,33.893,35.221,33.893,34.807,2153917,0
2013-10-28,34.888,35.277,34.633,35.148,1375092,0
2013-10-29,35.267,35.826,35.23,35.801,1155975,0
2013-10-30,35.81,36.168,35.478,35.541,2200306,0
2013-10-31,35.421,35.859,35.253,35.437,1591638,0
2013-11-01,35.407,35.569,35.084,35.45,1021320,0
2013-11-04,35.541,35.872,35.47,35.756,1054730,0
2013-11-05,35.699,35.939,35.561,35.852,912595,0
2013-11-06,35.984,36.223,35.818,36.103,854026,0
2013-11-07,36.158,36.268,35.323,35.424,1645676,0
2013-11-08,35.609,36.324,35.524,36.314,1330361,0
2013-11-11,36.242,37.332,35.984,36.783,1815091,0
2013-11-12,36.535,36.846,36.12,36.215,1469925,0
2013-11-13,36.076,36.405,36.018,36.362,1209651,0
2013-11-14,36.535,36.718,36.187,36.451,1615617,0
2013-11-15,36.396,36.617,36.259,36.286,1220728,0
2013-11-18,36.422,36.691,35.984,36.084,1585820,0
2013-11-19,36.058,36.215,35.736,35.81,1253244,0
2013-11-20,35.852,35.984,35.478,35.561,1555848,0
2013-11-21,35.773,36.286,35.699,36.076,1917404,0
2013-11-22,36.111,36.187,35.773,35.949,1125646,0
2013-11-25,36.018,36.168,35.862,35.968,1123447,0
2013-11-26,35.977,36.223,35.746,35.773,1454274,0
2013-11-27,35.818,36.148,35.764,36.103,1345497,0
2013-11-29,36.25,36.544,36.016,36.026,722981,0
2013-12-02,35.939,36.783,35.939,36.598,1726979,0
2013-12-03,36.589,36.773,35.763,36,1033974,0
2013-12-04,35.798,36.351,35.455,35.823,781563,0
2013-12-05,35.642,35.753,35.145,35.455,1200361,0
2013-12-06,35.892,36.792,35.862,36.636,1852776,0
2013-12-09,36.738,37.041,36.405,37.031,1757352,0
2013-12-10,36.847,38.022,36.792,37.584,3136594,0
2013-12-11,37.594,38.079,37.326,37.402,2907553,0
2013-12-12,37.355,37.678,37.133,37.429,1717753,0
2013-12-13,37.547,38.239,37.429,38.119,1330967,0
2013-12-16,38.294,39.059,38.268,38.728,1736812,0
2013-12-17,38.781,39.363,38.672,39.161,2464246,0
2013-12-18,39.17,40.054,39.122,39.998,3282600,0
2013-12-19,39.877,40.221,39.639,39.952,2039044,0
2013-12-20,39.998,40.31,39.952,40.046,2218636,0
2013-12-23,40.359,40.606,40.31,40.43,1185593,0
2013-12-24,40.421,40.532,40.35,40.421,306290,0
2013-12-26,40.532,40.616,40.282,40.33,760162,0
2013-12-27,40.476,40.524,40.117,40.239,708789,0
2013-12-30,40.191,40.476,39.942,40.046,728760,0
2013-12-31,40.027,40.265,39.933,40.054,902754,0
2014-01-02,40.008,40.072,39.316,39.675,937699,0
2014-01-03,39.657,40.239,39.657,40.144,1244399,0
2014-01-06,40.44,40.568,39.962,40.072,873348,0
2014-01-07,40.515,40.78,40.282,40.606,1621201,0
2014-01-08,40.626,40.733,40.211,40.292,1340677,0
2014-01-09,40.532,40.855,40.403,40.476,2359137,0
2014-01-10,40.636,40.691,40.036,40.394,2113948,0
2014-01-13,40.818,41.047,39.705,39.852,3009028,0
2014-01-14,40.036,40.568,39.98,40.476,4517749,0
2014-01-15,40.626,40.828,40.018,40.403,3181423,0
2014-01-16,40.421,40.762,40.31,40.762,2265747,0
2014-01-17,40.568,40.715,40.144,40.449,2370610,0
2014-01-21,40.707,40.995,40.369,40.715,1396297,0
2014-01-22,40.929,42.144,40.929,41.916,2231806,0
2014-01-23,41.509,41.621,40.181,40.476,1450237,0
2014-01-24,39.998,40.046,38.845,38.904,1638697,0
2014-01-27,38.994,39.013,37.725,38.089,2026937,0
2014-01-28,38.304,39.483,38.248,39.483,2290609,0
2014-01-29,38.931,39.52,38.912,39.216,1681521,0
2014-01-30,39.715,40.099,39.437,39.887,1796700,0
2014-01-31,38.939,39.354,38.002,39.013,1838022,0
2014-02-03,38.865,38.985,36.931,36.931,1984015,0
2014-02-04,37.004,37.538,36.748,37.464,2157269,0
2014-02-05,37.262,37.299,36.479,36.838,1842206,0
2014-02-06,37.087,38.003,37.079,37.915,1219334,0
2014-02-07,38.165,38.662,38.099,38.551,1478188,0
2014-02-10,38.689,39.216,38.571,38.931,1478345,0
2014-02-11,39.003,39.363,38.836,39.084,2108700,0
2014-02-12,39.297,40.626,39.297,40.586,2615736,0
2014-02-13,40.181,41.269,40.072,41.14,1768671,0
2014-02-14,41.093,41.252,40.577,40.606,827053,0
2014-02-18,40.495,41.055,40.495,40.9,784759,0
2014-02-19,40.681,41.362,40.403,40.44,1142928,0
2014-02-20,40.466,40.828,40.099,40.707,1032452,0
2014-02-21,40.707,40.976,40.421,40.559,931892,0
2014-02-24,40.645,41.801,40.645,41.379,1033776,0
2014-02-25,41.353,41.554,40.799,41.032,789313,0
2014-02-26,41.288,41.5,40.596,40.789,1156378,0
2014-02-27,40.707,41.658,40.636,41.639,1171579,0
2014-02-28,41.353,42.596,41.288,42.339,1783764,0
2014-03-03,41.629,41.979,41.297,41.739,1023407,0
2014-03-04,42.761,43.175,42.469,42.974,1204926,0
2014-03-05,42.836,43.056,42.494,42.873,1179625,0
2014-03-06,43.083,43.396,42.779,42.855,1526347,0
2014-03-07,43.261,43.396,42.771,43.102,1349323,0
2014-03-10,42.926,43.065,42.355,42.855,1205604,0
2014-03-11,43.176,43.233,42.362,42.586,904517,0
2014-03-12,42.309,42.726,42.069,42.641,1467803,0
2014-03-13,42.836,43.075,41.8,41.958,905275,0
2014-03-14,41.893,42.354,41.69,41.8,991942,0
2014-03-17,42.19,42.797,42.133,42.468,965697,0
2014-03-18,42.53,43.167,42.438,43.048,952354,0
2014-03-19,43.057,43.205,42.43,42.779,1203532,0
2014-03-20,42.53,44.147,42.43,43.906,1444942,0
2014-03-21,44.24,44.629,43.651,43.788,1321504,0
2014-03-24,43.731,43.925,42.873,43.057,1173237,0
2014-03-25,43.371,43.545,42.696,42.909,972955,0
2014-03-26,43.316,44.821,43.167,44.25,3111267,0
2014-03-27,44.082,44.377,43.408,43.536,1393691,0
2014-03-28,43.641,45.108,43.641,44.663,1983563,0
2014-03-31,44.924,45.727,44.897,45.3,2071544,0
2014-04-01,45.404,45.727,44.738,45.238,1474550,0
2014-04-02,45.267,45.587,45.126,45.191,1198955,0
2014-04-03,45.283,45.357,44.424,44.553,1844095,0
2014-04-04,45.004,45.034,43.455,43.668,1242224,0
2014-04-07,43.573,43.712,41.958,42.04,2487219,0
2014-04-08,42.142,42.678,41.765,42.123,1371434,0
2014-04-09,42.476,42.548,41.931,42.289,1459024,0
2014-04-10,42.468,42.632,40.989,41.008,1341703,0
2014-04-11,40.756,40.885,39.953,40.055,2077037,0
2014-04-14,40.571,40.875,40.137,40.684,1218356,0
2014-04-15,40.793,41.524,40.146,41.191,2086800,0
2014-04-16,41.541,42.032,41.44,41.827,943657,0
2014-04-17,41.986,42.438,41.884,42.181,852078,0
2014-04-21,42.181,42.371,42.014,42.234,623668,0
2014-04-22,42.494,43.426,42.338,43.167,1313482,0
2014-04-23,43.093,43.398,42.9,43.15,631846,0
2014-04-24,43.343,43.49,42.686,43.103,805727,0
2014-04-25,42.789,43.003,42.208,42.309,609290,0
2014-04-28,42.512,42.726,41.459,42.254,1517928,0
2014-04-29,42.595,43.131,42.438,43.066,1000186,0
2014-04-30,43.158,43.436,42.539,43.316,864638,0
2014-05-01,42.909,43.057,41.145,42.965,1479173,0
2014-05-02,42.974,43.887,42.557,43.176,884495,0
2014-05-05,42.751,42.9,42.224,42.632,1050008,0
2014-05-06,42.38,42.548,42.06,42.208,1061328,0
2014-05-07,42.309,43.722,42.04,43.693,1379831,0
2014-05-08,43.418,44.748,43.38,44.165,1832779,0
2014-05-09,44.091,44.222,43.685,44.128,771743,0
2014-05-12,44.397,45.449,44.397,45.247,1013621,0
2014-05-13,45.238,45.488,44.906,45.034,1447219,0
2014-05-14,45.413,45.423,44.442,44.563,1049729,0
2014-05-15,44.471,44.507,43.555,44.037,1362648,0
2014-05-16,43.906,44.442,43.573,44.434,1302869,0
2014-05-19,44.082,44.943,44.082,44.867,673178,0
2014-05-20,44.821,45.081,44.072,44.442,651371,0
2014-05-21,44.709,45.211,44.536,44.915,813433,0
2014-05-22,44.887,45.413,44.84,45.221,648086,0
2014-05-23,45.211,45.366,45.052,45.221,559549,0
2014-05-27,45.32,45.624,45.221,45.267,1107431,0
2014-05-28,45.31,45.394,44.877,44.915,949198,0
2014-05-29,45.072,45.328,44.887,45.229,835206,0
2014-05-30,45.201,45.634,44.987,45.117,1128718,0
2014-06-02,45.182,45.413,44.637,45.375,574476,0
2014-06-03,45.163,45.497,44.978,45.44,456665,0
2014-06-04,45.3,46.383,45.267,46.355,1053161,0
2014-06-05,46.549,46.928,46.069,46.733,968807,0
2014-06-06,46.836,47.065,46.742,46.965,957273,0
2014-06-09,46.826,46.994,46.494,46.633,862589,0
2014-06-10,46.466,46.557,45.883,46.484,643065,0
2014-06-11,46.14,46.188,45.191,45.985,834040,0
2014-06-12,46.14,46.595,45.901,46.428,973764,0
2014-06-13,46.393,46.653,45.855,46.012,1015075,0
2014-06-16,45.966,46.272,45.733,46.03,585278,0
2014-06-17,45.938,46.986,45.929,46.874,455427,0
2014-06-18,46.855,47.244,46.505,47.199,464953,0
2014-06-19,47.264,47.302,46.772,47.162,411363,0
2014-06-20,47.402,47.402,47.023,47.373,1236834,0
2014-06-23,47.402,47.66,47.302,47.617,411760,0
2014-06-24,47.542,48.005,47.115,47.172,704074,0
2014-06-25,46.893,47.772,46.884,47.71,656512,0
2014-06-26,47.588,47.66,47.004,47.311,456205,0
2014-06-27,47.068,47.607,47.068,47.431,1018450,0
2014-06-30,47.336,47.727,46.653,47.552,648555,0
2014-07-01,47.71,48.19,47.641,47.756,605823,0
2014-07-02,47.718,47.913,47.354,47.494,683802,0
2014-07-03,47.772,47.967,47.44,47.877,729153,0
2014-07-07,47.799,47.985,47.134,47.363,1002408,0
2014-07-08,47.302,47.485,46.753,47.06,654838,0
2014-07-09,47.18,47.522,46.929,47.153,508488,0
2014-07-10,46.308,46.792,45.874,46.383,697650,0
2014-07-11,46.393,46.485,45.465,45.901,1193091,0
2014-07-14,46.514,46.929,46.437,46.818,981883,0
2014-07-15,46.995,47.254,46.41,46.707,917185,0
2014-07-16,46.995,47.254,46.809,47.217,892753,0
2014-07-17,46.986,47.459,46.29,46.393,672233,0
2014-07-18,46.67,47.199,46.457,46.947,628241,0
2014-07-21,46.55,46.725,46.159,46.316,597557,0
2014-07-22,46.54,46.792,46.246,46.725,1068351,0
2014-07-23,46.855,47.06,46.55,46.929,514736,0
2014-07-24,47.18,48.154,46.792,47.494,981885,0
2014-07-25,47.421,47.532,47.068,47.217,373091,0
2014-07-28,47.162,47.302,46.763,47.051,351311,0
2014-07-29,47.311,47.727,46.792,46.828,463113,0
2014-07-30,47.076,47.411,46.523,46.772,1110735,0
2014-07-31,46.698,47.392,43.937,43.974,1873351,0
2014-08-01,43.742,44.102,43.252,43.788,1334344,0
2014-08-04,43.983,44.225,43.408,43.918,927302,0
2014-08-05,43.732,43.742,42.704,43.083,1653745,0
2014-08-06,42.796,44.343,42.334,44.186,1396992,0
2014-08-07,44.324,44.575,43.556,43.676,855047,0
2014-08-08,43.713,44.371,43.5,44.343,765460,0
2014-08-11,44.483,44.623,44.168,44.196,761720,0
2014-08-12,44.111,44.614,44.111,44.437,589201,0
2014-08-13,44.595,44.852,44.252,44.361,1048166,0
2014-08-14,44.548,44.947,44.446,44.843,476237,0
2014-08-15,45.03,45.03,43.957,44.316,770615,0
2014-08-18,44.713,45.187,44.632,45.049,450766,0
2014-08-19,45.077,45.325,44.983,45.207,438301,0
2014-08-20,45.02,45.335,44.852,45.207,631431,0
2014-08-21,45.307,45.54,44.575,45,1594572,0
2014-08-22,45,45.354,44.79,45.131,743445,0
2014-08-25,45.622,46.078,45.622,45.874,482464,0
2014-08-26,45.892,46.325,45.892,46.208,482663,0
2014-08-27,46.335,46.335,45.8,45.91,298806,0
2014-08-28,45.531,45.557,45.271,45.335,605631,0
2014-08-29,45.531,45.742,45.28,45.707,422037,0
2014-09-02,45.855,45.929,45.475,45.826,534476,0
2014-09-03,46.217,46.325,45.363,45.531,673089,0
2014-09-04,45.707,46.149,45.244,45.494,685753,0
2014-09-05,45.373,45.485,44.892,45.159,658873,0
2014-09-08,44.955,45.751,44.955,45.622,718405,0
2014-09-09,45.503,45.679,44.843,45.058,482724,0
2014-09-10,45.187,46.198,45.168,45.826,1156951,0
2014-09-11,45.742,46.653,45.652,46.457,882926,0
2014-09-12,46.335,47.225,46.3,46.55,1115288,0
2014-09-15,46.457,46.558,45.882,46.078,596664,0
2014-09-16,45.994,46.772,45.809,46.615,676042,0
2014-09-17,46.782,47.264,46.577,46.912,543820,0
2014-09-18,47.199,47.68,47.004,47.44,423413,0
2014-09-19,47.607,47.68,46.772,47.06,811061,0
2014-09-22,47.004,47.162,46.514,46.568,586587,0
2014-09-23,46.335,46.893,46.105,46.105,644196,0
2014-09-24,46.169,46.365,45.994,46.178,917867,0
2014-09-25,46.058,46.217,45.096,45.113,939962,0
2014-09-26,46.615,48.19,46.532,47.051,3331660,0
2014-09-29,46.558,47.94,46.316,47.857,1982707,0
2014-09-30,47.94,48.005,47.402,47.411,1745065,0
2014-10-01,47.402,47.402,46.643,46.818,2707931,0
2014-10-02,46.67,47.076,45.855,47.033,1607256,0
2014-10-03,47.476,48.274,47.284,48.033,1321384,0
2014-10-06,48.19,48.209,47.402,47.782,1538259,0
2014-10-07,47.345,47.382,46.554,46.62,1277660,0
2014-10-08,46.62,47.587,45.905,47.579,1388916,0
2014-10-09,47.392,47.449,45.764,45.812,1768254,0
2014-10-10,45.896,46.741,45.448,45.979,1973577,0
2014-10-13,46.062,46.269,44.296,44.35,1343539,0
2014-10-14,44.631,45.049,44.072,44.259,1271847,0
2014-10-15,43.628,44.882,42.557,44.816,1720194,0
2014-10-16,43.757,45.477,43.699,45.001,909376,0
2014-10-17,45.616,46.212,45.265,45.58,966395,0
2014-10-20,45.291,45.97,45.169,45.942,728468,0
2014-10-21,46.269,47.291,46.269,47.223,672736,0
2014-10-22,47.335,47.362,45.923,46.054,1127822,0
2014-10-23,46.872,47.439,46.564,47.021,690626,0
2014-10-24,47.215,47.272,46.667,47.252,675731,0
2014-10-27,46.927,47.197,46.34,47.122,668474,0
2014-10-28,47.345,47.71,47.242,47.541,1097389,0
2014-10-29,47.756,48.181,47.458,48.116,1125150,0
2014-10-30,47.958,48.368,47.838,48.304,1209841,0
2014-10-31,48.34,49.157,47.551,48.34,3841633,0
2014-11-03,48.348,48.796,48.106,48.646,1223724,0
2014-11-04,48.368,49.466,48.321,49.149,1681104,0
2014-11-05,49.41,50.051,49.233,49.957,1391407,0
2014-11-06,50.208,50.617,49.922,50.617,1180975,0
2014-11-07,50.635,51.083,50.208,50.412,1569488,0
2014-11-10,50.412,51.016,50.346,50.461,1400510,0
2014-11-11,50.422,50.673,50.304,50.553,828560,0
2014-11-12,50.097,50.516,50.097,50.227,557971,0
2014-11-13,50.664,51.25,50.535,51.223,1937341,0
2014-11-14,51.204,51.445,50.625,51.204,1232498,0
2014-11-17,51.138,51.772,50.907,51.612,1361520,0
2014-11-18,51.529,52.022,51.425,51.445,1443326,0
2014-11-19,51.592,51.687,50.635,51.259,1373834,0
2014-11-20,50.85,51.573,50.767,51.529,697590,0
2014-11-21,52.095,52.365,51.818,51.919,846077,0
2014-11-24,52.217,52.625,52.032,52.606,1003817,0
2014-11-25,52.822,52.913,52.438,52.71,1213209,0
2014-11-26,52.615,52.747,52.227,52.69,642341,0
2014-11-28,52.877,53.128,52.663,52.756,372733,0
2014-12-01,52.431,52.476,52.05,52.095,1022955,0
2014-12-02,51.621,51.808,50.85,51.259,2528760,0
2014-12-03,51.165,52.022,51.046,51.621,2104168,0
2014-12-04,51.175,51.556,50.274,50.767,2226263,0
2014-12-05,51.026,51.305,50.097,50.635,2785979,0
2014-12-08,50.691,51.668,50.461,51.361,1649830,0
2014-12-09,50.599,51.111,50.022,50.978,1803407,0
2014-12-10,50.944,50.944,48.973,49.018,1344725,0
2014-12-11,49.306,49.697,48.229,48.348,1367958,0
2014-12-12,48.304,48.519,46.712,46.741,1621518,0
2014-12-15,47.104,47.374,46.042,46.694,1764783,0
2014-12-16,46.249,47.302,46.052,46.5,1510671,0
2014-12-17,46.789,48.038,46.64,47.99,1501923,0
2014-12-18,48.682,49.305,48.438,49.286,1361900,0
2014-12-19,48.596,49.503,48.4,49.334,2069379,0
2014-12-22,49.923,51.143,49.883,50.667,1815249,0
2014-12-23,50.807,51.535,50.807,51.115,1126937,0
2014-12-24,50.992,51.247,50.667,50.834,335655,0
2014-12-26,51.078,51.263,50.761,50.778,400170,0
2014-12-29,50.647,51.011,50.368,50.743,599815,0
2014-12-30,50.566,50.638,50.098,50.127,837422,0
2014-12-31,50.219,50.489,49.633,49.773,773361,0
2015-01-02,50.296,50.638,49.399,50.07,930145,0
2015-01-05,49.558,49.697,48.793,49.092,944755,0
2015-01-06,49.222,49.305,48.643,48.868,2006171,0
2015-01-07,49.584,49.968,49.242,49.623,970540,0
2015-01-08,49.958,50.594,49.724,50.286,1079551,0
2015-01-09,50.348,50.405,49.773,50.163,876838,0
2015-01-12,50.088,50.146,49.261,49.494,672016,0
2015-01-13,50.743,51.078,49.913,50.778,2081755,0
2015-01-14,49.948,50.585,49.623,50.397,1449366,0
2015-01-15,50.339,50.575,49.594,49.706,1184547,0
2015-01-16,49.512,49.845,48.735,49.792,1007797,0
2015-01-20,50.023,50.201,49.184,49.613,701509,0
2015-01-21,49.484,50.229,49.175,49.913,672236,0
2015-01-22,50.155,51.74,49.743,51.74,1343279,0
2015-01-23,51.525,51.655,51.088,51.17,717076,0
2015-01-26,51.041,51.805,50.798,51.75,453648,0
2015-01-27,51.021,51.702,50.816,51.106,475732,0
2015-01-28,51.545,51.545,49.845,49.893,722475,0
2015-01-29,49.837,50.455,49.687,50.435,794100,0
2015-01-30,50.358,52.859,50.286,51.702,2371143,0
2015-02-02,52.058,52.635,50.929,52.364,1069349,0
2015-02-03,52.794,53.091,52.308,52.999,1182120,0
2015-02-04,52.943,53.324,52.543,52.962,1135661,0
2015-02-05,53.289,53.78,53.111,53.418,1004695,0
2015-02-06,53.95,54.621,53.66,53.903,1277450,0
2015-02-09,53.532,53.727,53.204,53.455,699338,0
2015-02-10,54.239,54.547,53.492,53.921,997335,0
2015-02-11,53.912,54.044,53.316,53.771,666646,0
2015-02-12,54.044,54.324,53.745,54.174,565053,0
2015-02-13,54.174,54.285,53.83,53.94,623416,0
2015-02-17,53.903,54.782,53.903,54.555,919377,0
2015-02-18,54.9,55.199,53.921,54.493,1806123,0
2015-02-19,54.304,54.799,54.212,54.502,575394,0
2015-02-20,54.361,54.984,54.014,54.947,729690,0
2015-02-23,54.742,54.836,54.493,54.687,380226,0
2015-02-24,54.687,55.19,54.361,54.547,885058,0
2015-02-25,54.483,54.9,54.295,54.723,778038,0
2015-02-26,54.687,54.818,54.164,54.371,360248,0
2015-02-27,54.295,54.583,53.381,53.409,869050,0
2015-03-02,53.465,54.258,53.371,54.164,737520,0
2015-03-03,54.089,54.304,53.755,54.014,408648,0
2015-03-04,53.866,53.866,52.943,53.159,1084622,0
2015-03-05,53.381,53.866,53.169,53.391,831777,0
2015-03-06,53.409,54.193,52.635,52.83,973318,0
2015-03-09,52.839,53.175,52.69,52.738,939960,0
2015-03-10,52.523,52.71,51.119,51.147,1231242,0
2015-03-11,51.147,51.681,51.147,51.466,933140,0
2015-03-12,51.643,52.681,51.643,52.681,604450,0
2015-03-13,52.447,52.784,52.018,52.354,588199,0
2015-03-16,52.7,53.783,52.606,53.748,847919,0
2015-03-17,53.494,53.606,53.092,53.271,592796,0
2015-03-18,53.176,54.197,53,54.038,989703,0
2015-03-19,53.773,53.793,52.869,53.223,547458,0
2015-03-20,53.587,54.739,53.16,54.497,1621954,0
2015-03-23,54.665,54.982,54.28,54.319,635991,0
2015-03-24,53.916,54.066,53.262,53.344,512173,0
2015-03-25,53.262,53.262,51.671,51.747,1788972,0
2015-03-26,51.495,52.411,51.297,52.12,809960,0
2015-03-27,52.092,52.186,51.625,51.915,520193,0
2015-03-30,52.327,52.72,52.195,52.354,600708,0
2015-03-31,51.952,52.12,51.531,51.625,827413,0
2015-04-01,51.4,52.018,51.185,51.606,800017,0
2015-04-02,51.766,52.158,51.558,51.979,1198316,0
2015-04-06,51.38,51.839,51.214,51.326,993232,0
2015-04-07,51.417,51.652,50.774,50.819,693370,0
2015-04-08,50.728,50.997,50.632,50.961,579750,0
2015-04-09,50.828,51.4,50.614,51.353,936513,0
2015-04-10,51.353,51.38,50.622,50.905,583707,0
2015-04-13,50.951,51.513,50.905,51.204,878821,0
2015-04-14,50.951,51.288,50.25,50.792,1369717,0
2015-04-15,51.055,51.232,50.458,50.792,1115441,0
2015-04-16,50.738,50.951,50.034,50.679,1056643,0
2015-04-17,50.231,50.317,49.614,50.007,901169,0
2015-04-20,50.289,50.738,50.202,50.632,595332,0
2015-04-21,50.709,50.857,50.1,50.308,922660,0
2015-04-22,50.342,51.007,50.044,50.934,887920,0
2015-04-23,50.876,51.39,50.689,50.997,866740,0
2015-04-24,50.987,51.138,50.689,51.065,449053,0
2015-04-27,51.38,51.408,50.308,50.351,1062411,0
2015-04-28,50.139,50.848,49.94,50.802,623481,0
2015-04-29,50.465,50.747,49.764,50.148,1077061,0
2015-04-30,49.874,50.408,48.987,49.241,1633502,0
2015-05-01,50.24,52.083,50.202,51.336,2174012,0
2015-05-04,51.709,52.262,51.279,51.616,1405324,0
2015-05-05,51.4,52.028,51.232,51.317,1085080,0
2015-05-06,51.408,51.635,50.408,50.819,906952,0
2015-05-07,50.679,50.876,50.194,50.202,1461884,0
2015-05-08,50.802,51.223,50.324,50.819,981898,0
2015-05-11,50.719,51.336,50.54,50.632,1117906,0
2015-05-12,50.054,50.522,49.894,50.279,851739,0
2015-05-13,50.38,50.792,50.148,50.512,594147,0
2015-05-14,50.782,51.138,50.342,51.111,725383,0
2015-05-15,51.119,51.26,50.699,51.147,915491,0
2015-05-18,50.987,51.486,50.867,50.987,1021183,0
2015-05-19,51.083,51.26,50.614,50.782,1065166,0
2015-05-20,50.905,50.969,50.399,50.448,759531,0
2015-05-21,50.317,50.569,50.119,50.308,816270,0
2015-05-22,50.194,50.531,49.924,50.289,564568,0
2015-05-26,50.221,50.438,50.007,50.119,1106352,0
2015-05-27,50.308,50.765,50.071,50.492,1155972,0
2015-05-28,50.473,50.651,49.96,50.174,957546,0
2015-05-29,50.081,50.165,49.418,49.904,1161531,0
2015-06-01,50.25,50.399,49.884,50.063,756377,0
2015-06-02,49.894,50.531,49.698,50.09,515433,0
2015-06-03,50.399,51.558,50.371,51.223,1915573,0
2015-06-04,50.905,51.26,50.259,50.333,835195,0
2015-06-05,50.596,50.943,50.081,50.848,815309,0
2015-06-08,50.802,50.961,50.54,50.559,812742,0
2015-06-09,50.165,50.689,49.856,50.289,1754275,0
2015-06-10,50.202,51.016,49.846,50.361,2684818,0
2015-06-11,50.709,50.905,49.95,50.194,1006204,0
2015-06-12,50.09,50.231,49.602,49.632,1487012,0
2015-06-15,49.291,49.819,48.898,49.424,1345224,0
2015-06-16,49.471,49.651,49.02,49.546,747502,0
2015-06-17,49.772,50.343,49.537,49.996,1146977,0
2015-06-18,50.156,50.813,50.156,50.691,1346290,0
2015-06-19,50.513,50.57,49.94,50.063,1146017,0
2015-06-22,50.606,50.794,49.903,50.362,949583,0
2015-06-23,50.429,50.57,49.705,49.742,1194381,0
2015-06-24,49.555,49.782,49.142,49.256,1019251,0
2015-06-25,49.321,49.471,48.57,48.635,1765795,0
2015-06-26,48.775,49.057,48.419,48.693,1364079,0
2015-06-29,48.232,48.317,47.304,47.357,886518,0
2015-06-30,47.922,49.913,47.717,48.371,1545783,0
2015-07-01,49.386,49.386,47.997,48.241,1120984,0
2015-07-02,48.184,48.194,47.396,47.762,946919,0
2015-07-06,46.617,47.322,46.617,47.245,1631890,0
2015-07-07,47.217,47.435,46.428,47.387,1394866,0
2015-07-08,46.814,47.068,46.093,46.278,1518224,0
2015-07-09,46.88,47.022,45.781,46.064,2111794,0
2015-07-10,46.748,46.767,46.205,46.316,1145593,0
2015-07-13,47.143,47.143,45.998,46.335,1843025,0
2015-07-14,46.278,46.617,45.828,46.175,1480352,0
2015-07-15,46.335,46.617,46.016,46.185,1051787,0
2015-07-16,46.824,46.824,46.468,46.617,815571,0
2015-07-17,46.541,46.579,46.035,46.156,794160,0
2015-07-20,46.234,46.316,45.688,45.727,1489251,0
2015-07-21,45.707,45.791,45.171,45.671,1841323,0
2015-07-22,45.679,46.128,45.097,45.877,1296330,0
2015-07-23,46.054,46.101,45.369,45.556,731524,0
2015-07-24,45.556,45.556,44.513,44.644,866491,0
2015-07-27,44.252,44.513,43.952,44.431,869262,0
2015-07-28,44.75,45.001,44.393,44.75,952673,0
2015-07-29,44.843,45.51,44.74,45.312,792618,0
2015-07-30,45.247,45.904,44.974,45.838,1888940,0
2015-07-31,45.828,47.406,45.501,46.316,2749681,0
2015-08-03,46.335,46.89,45.998,46.692,1698423,0
2015-08-04,46.665,47.367,46.533,46.598,1687391,0
2015-08-05,47.002,47.415,45.969,45.978,1747896,0
2015-08-06,46.025,46.101,44.794,45.162,1471723,0
2015-08-07,45.115,45.275,44.543,44.871,892910,0
2015-08-10,45.312,45.978,45.293,45.951,811417,0
2015-08-11,45.406,45.752,45.041,45.19,1111879,0
2015-08-12,44.619,45.443,44.335,45.351,1642648,0
2015-08-13,46.253,49.348,45.858,46.101,1031930,0
2015-08-14,45.998,46.128,45.584,46.101,547443,0
2015-08-17,45.752,45.951,45.331,45.838,997840,0
2015-08-18,45.828,45.978,45.641,45.752,502167,0
2015-08-19,45.501,45.621,45.001,45.171,818661,0
2015-08-20,44.788,45.848,44.299,44.299,1273745,0
2015-08-21,43.725,44.325,43.238,43.267,1453564,0
2015-08-24,41.351,43.163,38.113,41.454,2141849,0
2015-08-25,43.465,43.465,40.307,40.337,2109876,0
2015-08-26,41.38,41.595,40.168,41.181,1765048,0
2015-08-27,41.662,42.582,41.351,42.355,1027240,0
2015-08-28,42.056,42.232,41.472,42.008,1299632,0
2015-08-31,41.662,41.942,41.248,41.614,1301761,0
2015-09-01,40.667,40.967,39.83,40.129,1415640,0
2015-09-02,41.059,41.059,39.398,40.075,1157949,0
2015-09-03,39.924,40.307,39.558,39.792,1321364,0
2015-09-04,38.873,39.228,38.535,38.956,1338087,0
2015-09-08,39.755,40.639,39.558,40.562,1644247,0
2015-09-09,41.181,41.211,40.075,40.187,1201627,0
2015-09-10,40.018,40.385,39.719,39.914,1481393,0
2015-09-11,39.719,40.056,39.408,39.99,1452284,0
2015-09-14,39.998,40.037,39.511,39.568,995072,0
2015-09-15,39.709,40.478,39.539,40.262,820036,0
2015-09-16,40.197,41.295,40.047,41.154,1697830,0
2015-09-17,41.164,42.149,40.468,41.341,2203438,0
2015-09-18,40.721,41.248,40.168,40.253,4092239,0
2015-09-21,40.629,40.778,40.093,40.347,1209188,0
2015-09-22,39.305,39.792,39.024,39.464,1648721,0
2015-09-23,39.454,39.624,39.024,39.295,1227896,0
2015-09-24,38.911,39.539,38.683,39.445,979070,0
2015-09-25,39.802,39.952,39.334,39.578,1688029,0
2015-09-28,39.378,39.98,38.525,38.824,2443168,0
2015-09-29,38.863,39.052,38.355,38.655,1098083,0
2015-09-30,39.193,39.521,38.573,39.061,1173504,0
2015-10-01,38.975,39.343,38.365,38.723,1575002,0
2015-10-02,38.036,39.418,37.746,39.388,1360352,0
2015-10-05,39.746,41.014,39.437,40.357,2085194,0
2015-10-06,40.137,41.376,40.074,41.215,2329937,0
2015-10-07,41.376,41.913,40.864,41.356,1280167,0
2015-10-08,41.082,41.978,40.873,41.562,1090957,0
2015-10-09,41.488,41.846,40.536,41.356,1287646,0
2015-10-12,41.431,41.666,40.62,41.252,990771,0
2015-10-13,41.052,41.742,40.761,40.829,1133796,0
2015-10-14,40.921,41.422,40.367,40.489,889710,0
2015-10-15,40.678,41.28,40.412,40.969,1184691,0
2015-10-16,41.129,41.535,40.751,41.318,1430365,0
2015-10-19,41.102,41.781,40.554,40.61,1313897,0
2015-10-20,40.63,41.072,40.459,40.714,1511084,0
2015-10-21,40.864,41.781,40.367,41.016,2353371,0
2015-10-22,41.12,43.091,41.111,42.591,1349781,0
2015-10-23,42.929,43.148,42.487,42.969,807748,0
2015-10-26,42.969,43.044,42.583,42.76,786967,0
2015-10-27,42.44,42.637,41.874,42.158,677119,0
2015-10-28,42.148,43.166,42.148,43.157,871686,0
2015-10-29,42.92,43.204,42.251,42.591,1297614,0
2015-10-30,41.629,43.138,41.035,42.205,1289980,0
2015-11-02,42.329,43.271,42.329,43.138,1101575,0
2015-11-03,43.194,43.703,42.695,43.271,760439,0
2015-11-04,43.46,43.657,42.515,42.553,1427296,0
2015-11-05,42.685,43.326,42.676,43.204,955768,0
2015-11-06,43.713,43.77,42.506,42.875,1081416,0
2015-11-09,43.053,43.28,42.186,42.506,1088463,0
2015-11-10,42.319,42.61,41.497,42.026,1042398,0
2015-11-11,42.496,42.911,41.431,41.676,822592,0
2015-11-12,42.1,42.1,40.705,40.705,770638,0
2015-11-13,40.571,40.741,39.94,40.006,1175784,0
2015-11-16,39.969,40.705,39.837,40.696,516798,0
2015-11-17,40.761,40.902,40.253,40.307,834893,0
2015-11-18,40.563,41.639,40.253,41.601,1412975,0
2015-11-19,41.695,41.762,41.129,41.28,677435,0
2015-11-20,41.376,41.752,40.838,40.911,984929,0
2015-11-23,40.951,41.025,40.385,40.421,642128,0
2015-11-24,40.253,40.571,39.969,40.377,818351,0
2015-11-25,40.498,41.27,40.299,41.185,916643,0
2015-11-27,41.195,41.346,40.678,41.072,416386,0
2015-11-30,41.185,42.309,40.951,41.855,1869442,0
2015-12-01,42.205,42.778,41.44,42.329,1191882,0
2015-12-02,42.355,42.515,41.195,41.403,959659,0
2015-12-03,41.544,41.544,40.722,41.26,1658684,0
2015-12-04,41.346,41.968,41.149,41.817,1489426,0
2015-12-07,41.544,41.686,40.554,40.751,1363884,0
2015-12-08,40.838,40.838,39.535,39.725,966725,0
2015-12-09,39.574,40.253,39.129,39.242,1396436,0
2015-12-10,39.101,39.676,38.667,39.232,1177693,0
2015-12-11,38.451,38.667,37.046,37.404,2091367,0
2015-12-14,37.547,37.754,35.867,36.133,1652064,0
2015-12-15,36.495,37.091,36.294,36.693,1501536,0
2015-12-16,37.024,38.228,36.702,38.163,1949476,0
2015-12-17,38.268,38.295,37.014,37.034,1120693,0
2015-12-18,36.845,37.063,35.867,35.877,2056766,0
2015-12-21,36.248,36.607,36.029,36.551,1041781,0
2015-12-22,36.514,36.835,35.877,36.73,750945,0
2015-12-23,37.063,37.792,36.362,37.669,943141,0
2015-12-24,37.689,37.861,37.433,37.603,212289,0
2015-12-28,37.404,37.594,37.082,37.479,588565,0
2015-12-29,37.764,37.954,37.262,37.689,503376,0
2015-12-30,37.489,37.831,37.29,37.3,641286,0
2015-12-31,37.024,37.801,36.275,37.186,615329,0
2016-01-04,36.275,37.709,35.926,37.659,2181428,0
2016-01-05,37.709,37.887,36.239,36.665,1504595,0
2016-01-06,36.049,36.049,35.091,35.623,2094197,0
2016-01-07,34.796,35.062,33.972,34.104,1320974,0
2016-01-08,34.476,34.674,33.409,33.461,1941980,0
2016-01-11,33.443,33.669,32.636,33.148,2548830,0
2016-01-12,33.508,33.635,32.948,33.546,2408864,0
2016-01-13,33.556,33.763,31.422,31.65,3677992,0
2016-01-14,31.831,31.831,30.019,31.084,3127587,0
2016-01-15,30.001,30.522,29.626,30.332,2364828,0
2016-01-19,30.985,31.489,30.095,30.247,1827521,0
2016-01-20,29.585,30.267,28.968,29.983,2491331,0
2016-01-21,30.095,31.074,29.765,30.115,1726120,0
2016-01-22,30.095,30.342,28.058,29.585,3323176,0
2016-01-25,29.364,29.849,27.906,27.963,2632142,0
2016-01-26,28,28.419,27.868,28.201,1706125,0
2016-01-27,28.446,28.713,27.802,28.068,2272311,0
2016-01-28,28.342,28.561,27.83,27.868,1864985,0
2016-01-29,28.684,29.044,28.201,29.025,1969200,0
2016-02-01,28.474,28.768,28.068,28.285,2394550,0
2016-02-02,27.764,27.84,26.475,26.741,1945894,0
2016-02-03,26.967,27.205,25.792,26.626,1456039,0
2016-02-04,26.466,27.252,26.389,26.817,1474444,0
2016-02-05,26.873,27.025,26.142,26.181,1347578,0
2016-02-08,25.646,25.704,24.558,25.273,3603457,0
2016-02-09,24.203,25.207,23.87,24.758,2724747,0
2016-02-10,25.054,25.694,24.548,24.977,2343850,0
2016-02-11,24.262,24.558,23.803,24.06,2799725,0
2016-02-12,24.787,25.684,24.346,25.436,1674231,0
2016-02-16,25.817,26.219,25.537,25.99,1406534,0
2016-02-17,26.391,26.821,26.358,26.41,1832596,0
2016-02-18,26.506,26.739,26.315,26.534,1983517,0
2016-02-19,26.344,26.373,25.895,26.181,1264988,0
2016-02-22,26.754,27.241,26.669,27.213,1432106,0
2016-02-23,27.126,27.366,26.381,26.468,2312535,0
2016-02-24,26.009,26.812,25.78,26.649,2095362,0
2016-02-25,26.649,26.84,26.257,26.678,1777569,0
2016-02-26,26.973,27.613,26.83,27.298,1120142,0
2016-02-29,27.326,27.489,27.05,27.269,1642264,0
2016-03-01,27.652,28.865,27.623,28.846,2288133,0
2016-03-02,28.712,29.418,28.462,29.388,1628566,0
2016-03-03,29.408,30.631,29.205,30.411,1866585,0
2016-03-04,30.544,31.547,30.296,30.956,2116068,0
2016-03-07,30.468,31.539,30.22,31.49,1712667,0
2016-03-08,31.172,31.624,30.655,30.845,2586393,0
2016-03-09,30.998,30.998,30.327,30.73,890210,0
2016-03-10,30.971,30.971,28.79,29.962,2687888,0
2016-03-11,30.672,32.096,30.524,31.922,1288498,0
2016-03-14,31.682,31.826,30.76,31.547,1243101,0
2016-03-15,31.124,31.202,30.548,30.78,1216515,0
2016-03-16,31.097,32.393,30.884,32.278,1731419,0
2016-03-17,32.152,33.392,32.152,33.008,2224560,0
2016-03-18,33.334,33.997,32.998,33.296,2042587,0
2016-03-21,33.276,33.641,32.795,33.238,992828,0
2016-03-22,32.874,34.007,32.682,33.594,1808716,0
2016-03-23,33.545,33.67,32.845,33.018,1417902,0
2016-03-24,32.478,32.795,32.124,32.671,1343721,0
2016-03-28,32.758,33.026,32.469,32.758,1147548,0
2016-03-29,32.488,33.171,32.066,33.162,1972755,0
2016-03-30,33.401,34.037,33.066,33.266,1410720,0
2016-03-31,33.093,33.863,33.093,33.316,1634764,0
2016-04-01,32.922,33.266,32.393,33.113,1327931,0
2016-04-04,32.979,33.025,31.609,31.71,2487857,0
2016-04-05,31.375,31.539,30.864,31.422,2392460,0
2016-04-06,31.451,31.797,31.115,31.356,1295395,0
2016-04-07,31.048,31.09,30.029,30.096,2491026,0
2016-04-08,30.567,30.831,30.019,30.136,1247113,0
2016-04-11,30.327,30.884,30.155,30.327,1348181,0
2016-04-12,30.538,31.133,30.029,30.924,1610842,0
2016-04-13,31.346,32.743,31.231,32.711,1761143,0
2016-04-14,32.711,33.296,32.393,32.998,1284564,0
2016-04-15,33.018,33.113,32.585,32.728,975264,0
2016-04-18,32.567,32.939,32.334,32.786,840284,0
2016-04-19,32.998,33.555,32.922,33.171,918400,0
2016-04-20,33.238,34.037,33.084,33.909,1274568,0
2016-04-21,33.987,34.42,33.497,33.545,762675,0
2016-04-22,33.621,34.063,33.545,33.765,1174799,0
2016-04-25,33.526,33.641,33.084,33.266,921138,0
2016-04-26,33.286,33.555,33.093,33.238,1418302,0
2016-04-27,33.19,34.017,32.969,33.814,1638526,0
2016-04-28,33.45,33.679,32.315,32.373,1809922,0
2016-04-29,31.844,32.142,30.601,30.845,2878755,0
2016-05-02,30.548,30.75,29.895,30.646,1880337,0
2016-05-03,30.077,30.077,28.886,29.569,2746293,0
2016-05-04,29.261,30.011,29.107,29.617,3067771,0
2016-05-05,29.664,30.173,29.345,29.673,1680842,0
2016-05-06,29.385,30.019,29.112,29.905,1787217,0
2016-05-09,29.837,30.213,29.693,29.788,1106748,0
2016-05-10,30.029,30.374,29.895,30.308,2106146,0
2016-05-11,30.155,30.27,29.559,29.579,1527857,0
2016-05-12,29.741,30.163,29.473,30.029,1711740,0
2016-05-13,29.942,30.682,29.333,29.435,1983069,0
2016-05-16,29.464,29.962,29.221,29.808,1819386,0
2016-05-17,29.683,30.979,29.539,30.357,1826257,0
2016-05-18,30.289,30.971,30.27,30.874,2070227,0
2016-05-19,30.636,30.835,29.992,30.23,1155907,0
2016-05-20,30.374,30.924,30.374,30.664,1241839,0
2016-05-23,30.655,31.187,30.636,30.914,1289969,0
2016-05-24,31.106,31.97,30.884,31.807,2259831,0
2016-05-25,31.932,32.855,31.836,32.613,1538141,0
2016-05-26,32.567,32.738,32.278,32.423,1224661,0
2016-05-27,32.517,32.949,32.344,32.786,1214308,0
2016-05-31,33.026,33.401,32.825,33.142,6233171,0
2016-06-01,32.728,32.989,32.162,32.874,1368278,0
2016-06-02,32.567,32.681,32.334,32.613,1027918,0
2016-06-03,32.124,32.776,31.932,32.585,1987164,0
2016-06-06,32.585,33.699,32.478,33.42,1732139,0
2016-06-07,33.42,33.709,32.912,33.353,1904448,0
2016-06-08,33.334,33.709,32.825,32.998,1409350,0
2016-06-09,32.775,32.775,32.06,32.156,1403796,0
2016-06-10,31.635,31.635,31.005,31.085,1777463,0
2016-06-13,30.706,31.122,30.513,30.542,1239225,0
2016-06-14,30.349,30.668,29.633,29.856,1207326,0
2016-06-15,30.019,30.668,29.884,30.039,1600298,0
2016-06-16,29.671,29.894,29.246,29.827,1021808,0
2016-06-17,29.982,30.349,29.671,29.914,4255247,0
2016-06-20,30.59,30.986,30.184,30.223,1257642,0
2016-06-21,30.426,31.015,30.272,30.9,1871933,0
2016-06-22,30.959,31.2,30.537,30.561,1119374,0
2016-06-23,31.2,31.547,31.15,31.529,979786,0
2016-06-24,28.686,29.421,28.474,28.512,2909771,0
2016-06-27,27.922,27.922,26.656,26.848,2066260,0
2016-06-28,27.419,27.681,26.626,27.129,2224996,0
2016-06-29,27.467,28.265,27.284,28.203,1410496,0
2016-06-30,28.231,28.59,27.757,28.512,1366710,0
2016-07-01,28.385,29.025,28.183,28.328,1075688,0
2016-07-05,27.999,27.999,27.081,27.409,1492578,0
2016-07-06,27.032,27.727,26.703,27.652,2658364,0
2016-07-07,27.727,28.241,27.564,27.873,1411725,0
2016-07-08,28.492,28.946,28.454,28.821,1276317,0
2016-07-11,28.946,29.596,28.88,29.236,1266480,0
2016-07-12,29.749,30.392,29.749,30.223,1924540,0
2016-07-13,30.242,30.489,29.942,30.426,1628319,0
2016-07-14,31.17,31.625,31.025,31.15,1822035,0
2016-07-15,31.22,31.716,30.941,31.576,1902166,0
2016-07-18,31.625,32.264,31.566,32.195,1582859,0
2016-07-19,32.06,32.291,31.693,31.731,901650,0
2016-07-20,31.954,32.041,31.49,31.963,745614,0
2016-07-21,31.963,32.195,31.732,31.741,1096707,0
2016-07-22,31.731,32.08,31.635,32.011,776630,0
2016-07-25,31.945,32.016,31.751,31.925,735839,0
2016-07-26,31.809,32.128,31.674,32.021,975626,0
2016-07-27,32.011,32.455,31.819,32.011,1550367,0
2016-07-28,31.973,32.699,31.576,32.505,1549939,0
2016-07-29,32.419,33.128,32.389,33.008,1162145,0
2016-08-01,32.939,33.24,32.714,32.756,740294,0
2016-08-02,32.63,32.921,31.963,32.099,725928,0
2016-08-03,32.156,32.979,32.05,32.775,1311404,0
2016-08-04,32.63,32.63,31.866,32.176,1160056,0
2016-08-05,32.65,33.395,32.61,33.026,1165521,0
2016-08-08,33.133,33.355,32.921,33.036,964715,0
2016-08-09,33.036,33.114,32.669,32.689,1010615,0
2016-08-10,32.719,33.114,32.485,32.775,1158457,0
2016-08-11,32.929,33.002,32.62,32.785,1093088,0
2016-08-12,32.554,32.794,32.34,32.591,910021,0
2016-08-15,32.689,33.153,32.689,33.026,827700,0
2016-08-16,32.921,33.011,32.727,32.794,763448,0
2016-08-17,32.765,32.911,32.409,32.699,1233886,0
2016-08-18,32.64,33.191,32.64,33.114,1377030,0
2016-08-19,32.891,33.395,32.699,33.036,1006303,0
2016-08-22,32.921,32.993,32.625,32.814,1095016,0
2016-08-23,32.989,33.51,32.989,33.385,1037980,0
2016-08-24,33.423,33.578,33.181,33.268,955353,0
2016-08-25,33.191,33.268,33.036,33.124,832654,0
2016-08-26,33.268,33.674,32.824,33.104,1248072,0
2016-08-29,33.171,33.423,33.104,33.21,730377,0
2016-08-30,33.21,33.569,33.21,33.549,847618,0
2016-08-31,33.559,33.809,33.22,33.443,1143380,0
2016-09-01,33.559,33.684,32.714,32.921,872100,0
2016-09-02,33.114,33.684,33.046,33.625,978004,0
2016-09-06,33.598,33.829,33.433,33.471,1548841,0
2016-09-07,33.326,33.684,33.163,33.645,949505,0
2016-09-08,33.345,33.849,33.298,33.559,1969478,0
2016-09-09,33.298,33.559,32.989,33.075,1964761,0
2016-09-12,32.709,33.925,32.32,33.79,1723144,0
2016-09-13,33.201,33.336,32.505,32.65,1774799,0
2016-09-14,32.689,33.085,32.301,32.399,1626531,0
2016-09-15,32.35,33.104,32.195,33.018,1033699,0
2016-09-16,32.689,32.727,32.311,32.564,3725623,0
2016-09-19,32.834,33.278,32.564,32.689,789204,0
2016-09-20,32.969,32.969,32.264,32.273,770224,0
2016-09-21,32.524,33.026,32.36,32.989,1449900,0
2016-09-22,33.385,33.753,33.317,33.471,902478,0
2016-09-23,33.201,33.463,32.794,32.794,741914,0
2016-09-26,32.409,32.544,31.731,31.925,1071991,0
2016-09-27,31.751,32.291,31.606,32.264,733134,0
2016-09-28,32.419,32.709,32.05,32.65,508888,0
2016-09-29,32.582,32.873,31.731,31.866,1066457,0
2016-09-30,32.291,32.564,31.935,32.37,977130,0
2016-10-03,32.379,32.746,32.254,32.36,1028294,0
2016-10-04,32.651,32.651,32.107,32.263,707715,0
2016-10-05,32.476,33.43,32.204,33.372,1460271,0
2016-10-06,33.352,33.352,32.486,33.08,1279849,0
2016-10-07,33.051,33.168,32.466,32.535,931728,0
2016-10-10,32.797,32.802,32.224,32.263,1224139,0
2016-10-11,32.048,32.068,30.804,31.152,1292480,0
2016-10-12,31.142,32.097,30.364,31.824,3848728,0
2016-10-13,31.435,31.435,30.774,31.162,1473511,0
2016-10-14,31.717,31.717,30.92,31.095,1609709,0
2016-10-17,31.162,31.212,30.774,30.86,912920,0
2016-10-18,31.425,31.448,30.686,30.85,924688,0
2016-10-19,31.026,31.951,30.87,31.162,1476524,0
2016-10-20,31.026,31.464,30.91,31.133,824248,0
2016-10-21,30.764,31.162,30.754,31.006,619299,0
2016-10-24,31.279,31.503,30.977,31.133,1213324,0
2016-10-25,31.076,31.202,30.428,30.695,1095871,0
2016-10-26,30.404,30.764,30.35,30.647,1969511,0
2016-10-27,30.9,30.92,29.936,30.082,1882594,0
2016-10-28,29.966,29.966,28.272,28.487,3024475,0
2016-10-31,28.487,28.593,27.932,27.951,2190983,0
2016-11-01,28.233,28.788,27.659,28.155,2817611,0
2016-11-02,27.99,28.292,27.689,27.835,2044772,0
2016-11-03,28.009,28.467,27.444,27.59,2836055,0
2016-11-04,27.571,28.223,27.348,27.756,2592508,0
2016-11-07,28.584,28.739,28.223,28.467,1793854,0
2016-11-08,28.321,28.564,28.039,28.301,1162448,0
2016-11-09,29.179,29.547,28.136,29.315,4233224,0
2016-11-10,30.52,31.279,29.859,30.414,2972604,0
2016-11-11,30.209,30.608,30.132,30.432,2899085,0
2016-11-14,30.734,30.92,30.306,30.705,2671487,0
2016-11-15,30.628,31.152,29.996,31.142,1717382,0
2016-11-16,30.764,31.016,30.588,30.94,1139943,0
2016-11-17,30.92,31.192,30.744,31.095,1221561,0
2016-11-18,31.095,31.241,30.892,31.095,1651702,0
2016-11-21,31.348,31.551,31.104,31.279,992166,0
2016-11-22,31.397,31.639,31.086,31.289,948253,0
2016-11-23,31.269,31.435,31.006,31.367,799773,0
2016-11-25,31.358,31.513,31.308,31.435,363008,0
2016-11-28,31.142,31.279,30.608,30.628,828192,0
2016-11-29,30.628,30.89,30.355,30.423,1245298,0
2016-11-30,30.91,31.192,30.442,31.046,3162711,0
2016-12-01,31.415,31.697,30.93,31.308,23902635,0
2016-12-02,31.212,31.308,30.36,30.53,2038155,0
2016-12-05,30.638,31.036,30.414,30.501,1707358,0
2016-12-06,30.151,30.996,30.151,30.91,2073570,0
2016-12-07,30.88,31.9,30.754,31.863,1959959,0
2016-12-08,32.048,32.827,32.048,32.447,1978386,0
2016-12-09,32.389,32.565,32.145,32.506,2029246,0
2016-12-12,32.428,32.53,31.408,31.585,2034504,0
2016-12-13,31.682,31.81,31.389,31.506,2290822,0
2016-12-14,31.34,31.36,30.321,30.37,1654148,0
2016-12-15,30.458,30.762,30.163,30.4,1383866,0
2016-12-16,29.909,30.026,29.44,29.498,3194179,0
2016-12-19,29.655,30.438,29.655,30.253,1960390,0
2016-12-20,30.527,30.899,30.301,30.625,1710155,0
2016-12-21,30.527,30.859,30.146,30.732,1311818,0
2016-12-22,30.684,30.684,30.016,30.046,1251214,0
2016-12-23,30.008,30.056,29.615,29.772,670209,0
2016-12-27,30.016,30.34,29.879,30.253,855783,0
2016-12-28,30.311,30.311,29.478,29.557,714369,0
2016-12-29,29.45,29.742,29.106,29.184,899738,0
2016-12-30,29.293,29.468,29.136,29.303,942007,0
2017-01-03,29.871,30.292,29.605,30.076,1636135,0
2017-01-04,30.263,31.086,30.223,30.959,1751123,0
2017-01-05,30.703,30.821,30.066,30.517,1081580,0
2017-01-06,30.625,31.115,30.439,30.879,927370,0
2017-01-09,30.625,30.742,29.879,30.106,1891308,0
2017-01-10,30.106,30.987,30.026,30.527,1791326,0
2017-01-11,30.487,31.173,30.35,31.143,1264251,0
2017-01-12,30.889,31.516,30.802,31.487,1983078,0
2017-01-13,31.752,32.133,31.536,31.595,1693863,0
2017-01-17,31.448,31.448,30.762,30.792,1349568,0
2017-01-18,30.712,31.095,30.575,31.036,1007709,0
2017-01-19,31.134,31.291,30.762,30.929,875896,0
2017-01-20,31.056,31.506,31.051,31.497,748888,0
2017-01-23,31.399,32.173,31.399,32.123,1902382,0
2017-01-24,32.261,33.005,31.859,32.525,2088221,0
2017-01-25,32.898,33.055,32.29,32.623,1360745,0
2017-01-26,32.633,32.633,31.742,31.8,1446718,0
2017-01-27,31.643,31.762,30.605,30.732,1604950,0
2017-01-30,30.732,31.458,30.183,31.438,2318044,0
2017-01-31,31.3,31.536,30.977,31.046,2189787,0
2017-02-01,31.271,32.923,31.271,32.809,4653717,0
2017-02-02,32.123,33.416,31.428,33.269,4269367,0
2017-02-03,33.916,34.621,33.397,34.465,2864776,0
2017-02-06,34.426,34.749,34.082,34.249,1729480,0
2017-02-07,34.386,34.386,33.593,33.995,1858509,0
2017-02-08,33.789,33.898,33.348,33.769,1850662,0
2017-02-09,33.975,34.651,33.975,34.289,2302837,0
2017-02-10,34.416,34.778,34.147,34.484,1526612,0
2017-02-13,34.681,35.047,34.309,34.808,1528888,0
2017-02-14,34.818,35.082,34.504,34.868,1291543,0
2017-02-15,34.95,35.454,34.818,35.269,1035838,0
2017-02-16,35.288,35.611,35.042,35.249,1220868,0
2017-02-17,35.062,36.032,34.798,35.955,1508733,0
2017-02-21,36.15,38.197,36.13,36.738,7620724,0
2017-02-22,36.728,36.825,36.376,36.601,1602838,0
2017-02-23,36.718,36.885,36.459,36.513,990010,0
2017-02-24,36.092,36.394,35.69,36.394,978406,0
2017-02-27,36.513,36.768,36.385,36.718,1045954,0
2017-02-28,36.356,37.052,36.111,36.953,2148253,0
2017-03-01,37.639,38.11,36.611,36.688,1978044,0
2017-03-02,36.601,37.066,36.414,36.768,1227741,0
2017-03-03,36.464,36.669,36.248,36.307,1179972,0
2017-03-06,36.003,36.404,35.983,36.082,1319087,0
2017-03-07,35.993,36.257,35.681,35.738,884724,0
2017-03-08,35.945,36.307,35.945,36.092,1399712,0
2017-03-09,36.239,36.337,35.641,35.768,770787,0
2017-03-10,36.092,36.092,35.357,35.514,733478,0
2017-03-13,35.504,35.846,35.352,35.768,1175088,0
2017-03-14,35.59,35.6,35.186,35.394,821750,0
2017-03-15,35.68,36.074,35.64,35.984,958285,0
2017-03-16,36.152,36.498,36.014,36.26,749498,0
2017-03-17,36.122,36.3,35.246,35.266,1819614,0
2017-03-20,35.098,35.166,34.802,35.028,870358,0
2017-03-21,35.374,35.404,34.201,34.319,1342439,0
2017-03-22,34.122,34.319,33.649,34.27,950638,0
2017-03-23,34.21,34.724,34.21,34.388,850579,0
2017-03-24,34.605,34.694,34.024,34.21,414679,0
2017-03-27,33.718,34.546,33.61,34.496,780473,0
2017-03-28,34.29,35.482,34.25,35.304,1095695,0
2017-03-29,35.266,35.542,34.834,35.098,896133,0
2017-03-30,35.048,35.876,34.506,35.846,1152614,0
2017-03-31,35.59,36.064,35.58,35.59,1202442,0
2017-04-03,35.64,35.798,34.92,35.216,962404,0
2017-04-04,35.019,35.452,35.019,35.138,765481,0
2017-04-05,35.394,35.886,35.068,35.138,1039925,0
2017-04-06,35.108,35.846,34.832,35.708,806428,0
2017-04-07,35.532,35.876,35.344,35.768,1407298,0
2017-04-10,35.738,36.28,35.61,36.064,626184,0
2017-04-11,35.798,36.251,35.59,36.054,654937,0
2017-04-12,36.162,36.606,35.936,36.398,818992,0
2017-04-13,36.192,36.655,36.014,36.251,640411,0
2017-04-17,36.379,36.729,36.242,36.684,995177,0
2017-04-18,36.508,37.069,36.26,36.754,828396,0
2017-04-19,37.069,37.226,36.428,36.822,850901,0
2017-04-20,37.058,37.326,36.99,37.236,634728,0
2017-04-21,37.345,37.345,36.892,36.892,720883,0
2017-04-24,37.454,37.818,37.286,37.66,922142,0
2017-04-25,38.015,38.331,37.759,37.769,974879,0
2017-04-26,37.788,38.094,37.562,37.592,1251425,0
2017-04-27,37.256,38.099,36.596,38.035,1522107,0
2017-04-28,38.015,38.045,36.822,36.842,1175745,0
2017-05-01,37.01,37.384,36.468,36.95,1141319,0
2017-05-02,36.97,37.136,36.674,36.832,868775,0
2017-05-03,36.812,36.912,36.536,36.665,823693,0
2017-05-04,36.774,36.857,35.881,36.044,1045895,0
2017-05-05,36.094,36.35,35.951,36.212,786679,0
2017-05-08,36.212,36.345,35.58,35.856,936773,0
2017-05-09,35.916,36.684,35.916,36.626,1098474,0
2017-05-10,36.508,37.098,36.3,36.97,805742,0
2017-05-11,36.734,37.079,36.162,36.822,851594,0
2017-05-12,36.694,36.902,36.522,36.784,411910,0
2017-05-15,36.784,37.444,36.754,37.246,805607,0
2017-05-16,37.256,37.611,37.02,37.522,731357,0
2017-05-17,36.842,37.04,36.252,36.428,855682,0
2017-05-18,36.35,37.326,36.243,36.921,1464520,0
2017-05-19,36.97,37.877,36.96,37.552,1157736,0
2017-05-22,37.868,38.005,37.512,37.582,670779,0
2017-05-23,37.68,37.828,37.207,37.384,731195,0
2017-05-24,37.266,37.66,37.207,37.394,572101,0
2017-05-25,37.256,37.404,36.626,36.892,1586680,0
2017-05-26,36.744,37.02,36.536,36.764,1282929,0
2017-05-30,36.684,36.739,35.966,35.966,795948,0
2017-05-31,36.113,36.345,35.876,36.34,1333606,0
2017-06-01,36.508,37.345,36.414,37.335,1012794,0
2017-06-02,37.05,37.749,36.975,37.483,1004481,0
2017-06-05,37.246,37.634,37.246,37.473,588742,0
2017-06-06,37.276,37.779,37.236,37.522,838791,0
2017-06-07,37.641,37.779,37.266,37.582,784112,0
2017-06-08,37.552,38.182,37.552,37.936,911596,0
2017-06-09,38.085,38.77,38.006,38.552,937496,0
2017-06-12,38.502,39.048,38.373,38.86,834784,0
2017-06-13,38.999,39.158,38.731,39.058,661215,0
2017-06-14,38.929,39.296,38.661,39.197,834081,0
2017-06-15,38.81,39.158,38.681,39.068,538806,0
2017-06-16,39.098,39.565,38.969,39.455,1119683,0
2017-06-19,39.872,40.528,39.654,40.26,896489,0
2017-06-20,40.011,40.25,39.862,40.011,788241,0
2017-06-21,40.16,40.16,39.396,39.465,611550,0
2017-06-22,39.366,40.041,39.208,39.902,609094,0
2017-06-23,39.912,39.912,39.068,39.167,2001116,0
2017-06-26,39.396,39.922,39.366,39.644,631167,0
2017-06-27,39.763,40.041,39.614,39.704,553271,0
2017-06-28,39.947,40.111,38.616,38.711,2132018,0
2017-06-29,39.148,39.197,37.281,37.897,1886835,0
2017-06-30,38.284,38.473,37.341,37.887,1970872,0
2017-07-03,38.165,38.721,37.639,37.648,1071085,0
2017-07-05,37.807,38.07,37.44,37.718,1096144,0
2017-07-06,37.688,38.065,37.4,37.728,1362732,0
2017-07-07,37.966,38.621,37.807,38.612,865665,0
2017-07-10,38.582,39.098,38.443,38.979,1151555,0
2017-07-11,38.969,39.128,38.165,38.393,873923,0
2017-07-12,38.522,39.148,38.522,38.919,1148472,0
2017-07-13,38.731,39.704,38.621,39.604,1344572,0
2017-07-14,39.436,40.17,39.366,39.475,778871,0
2017-07-17,39.267,39.512,38.631,39.366,559474,0
2017-07-18,39.128,39.634,39.128,39.584,637279,0
2017-07-19,39.714,40.22,39.704,40.18,788244,0
2017-07-20,40.19,40.667,39.982,40.25,971640,0
2017-07-21,40.289,40.438,39.912,39.972,571170,0
2017-07-24,39.902,40.294,39.858,40.26,808415,0
2017-07-25,40.706,41.074,40.557,40.756,1032121,0
2017-07-26,40.796,41.113,40.577,41.113,1022734,0
2017-07-27,41.699,41.779,38.294,39.009,2931079,0
2017-07-28,38.969,39.465,38.84,39.306,1555652,0
2017-07-31,39.445,39.843,39.197,39.723,1084248,0
2017-08-01,39.942,40.021,39.287,39.584,834808,0
2017-08-02,39.614,39.704,37.827,37.877,1316069,0
2017-08-03,37.877,38.274,37.609,38.016,1058852,0
2017-08-04,38.284,38.284,37.688,37.787,800209,0
2017-08-07,37.897,38.621,37.877,38.532,1061869,0
2017-08-08,38.522,38.825,38.075,38.125,967855,0
2017-08-09,37.837,38.185,37.738,38.006,784316,0
2017-08-10,37.728,38.016,37.073,37.212,943228,0
2017-08-11,37.003,37.48,36.755,37.182,498185,0
2017-08-14,37.529,37.847,37.321,37.698,611361,0
2017-08-15,37.946,38.165,37.748,38.085,870112,0
2017-08-16,38.254,38.438,37.807,37.847,490572,0
2017-08-17,37.519,37.698,36.745,36.745,701680,0
2017-08-18,36.735,37.341,36.488,37.003,638804,0
2017-08-21,36.983,37.053,36.765,36.854,585232,0
2017-08-22,36.963,37.301,36.775,37.222,522837,0
2017-08-23,37.013,37.331,36.983,37.013,409219,0
2017-08-24,37.152,37.43,36.854,37.073,411542,0
2017-08-25,37.222,37.39,36.864,37.112,504535,0
2017-08-28,37.132,37.45,36.685,36.854,405954,0
2017-08-29,36.487,36.666,36.159,36.527,533206,0
2017-08-30,36.477,37.341,36.477,37.231,807869,0
2017-08-31,37.42,38.056,37.42,37.917,892687,0
2017-09-01,38.036,38.234,37.877,38.145,584047,0
2017-09-05,37.936,37.976,36.298,36.407,1527721,0
2017-09-06,36.675,37.003,36.149,36.487,1281833,0
2017-09-07,36.536,36.854,36.249,36.378,776466,0
2017-09-08,36.169,36.427,35.98,36.209,887816,0
2017-09-11,36.586,37.708,36.527,37.231,1477784,0
2017-09-12,37.529,38.075,37.41,37.917,743925,0
2017-09-13,37.738,37.738,37.092,37.569,661446,0
2017-09-14,37.579,37.688,37.341,37.48,508445,0
2017-09-15,37.43,38.095,37.43,37.936,1249838,0
2017-09-18,38.056,38.433,37.728,37.936,687526,0
2017-09-19,37.946,37.976,37.351,37.37,926865,0
2017-09-20,37.529,37.867,37.142,37.539,591974,0
2017-09-21,37.559,37.559,37.142,37.281,377781,0
2017-09-22,37.331,37.936,37.023,37.718,551420,0
2017-09-25,37.778,38.284,37.718,38.244,980073,0
2017-09-26,38.363,38.363,37.758,37.778,609613,0
2017-09-27,38.284,38.502,37.827,38.403,760657,0
2017-09-28,38.512,39.207,38.244,39.078,1054748,0
2017-09-29,39.068,39.351,38.79,39.028,691240,0
2017-10-02,39.019,39.019,38.482,38.721,607754,0
2017-10-03,38.909,39.009,38.423,38.82,828594,0
2017-10-04,38.81,39.12,38.81,38.95,681318,0
2017-10-05,38.33,38.85,37.81,38.65,1255940,0
2017-10-06,38.45,38.505,37.99,38.39,895051,0
2017-10-09,38.45,38.46,38.19,38.2,598874,0
2017-10-10,38.34,39.19,38.31,39.14,1037899,0
2017-10-11,39.15,39.32,38.51,38.79,799248,0
2017-10-12,38.7,39.11,38.265,38.29,718300,0
2017-10-13,38.42,38.89,38.34,38.74,821196,0
2017-10-16,38.76,38.89,37.36,37.63,933190,0
2017-10-17,37.98,38.09,37.46,37.63,1274496,0
2017-10-18,37.76,38.13,37.44,37.97,849867,0
2017-10-19,37.62,38.23,37.54,38.22,697149,0
2017-10-20,38.67,39.1,38.38,38.83,820414,0
2017-10-23,39.18,39.18,37.49,37.73,1062966,0
2017-10-24,37.72,37.99,37.42,37.63,1297362,0
2017-10-25,37.89,37.89,37.15,37.7,930765,0
2017-10-26,37.7,39.18,37.59,38.7,1285831,0
2017-10-27,38.84,39.14,38.43,39.02,667457,0
2017-10-30,38.73,38.99,38.12,38.22,898206,0
2017-10-31,38.21,39.06,38.11,38.18,1623479,0
2017-11-01,38.49,38.96,38.2,38.52,1584558,0
2017-11-02,38.51,38.97,38.36,38.53,1250163,0
2017-11-03,38.53,38.72,38.29,38.69,667395,0
2017-11-06,38.65,38.99,38.35,38.97,893739,0
2017-11-07,39.1,39.13,38.17,38.26,592662,0
2017-11-08,38.27,38.372,37.69,37.87,741722,0
2017-11-09,37.65,37.98,37.4201,37.54,980703,0
2017-11-10,37.62,38.29,37.27,38.06,1160968,0
