Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7303,9.619,8.6212,9.529,726044,0
2005-02-28,9.529,9.719,9.3737,9.565,439654,0
2005-03-01,9.719,9.866,9.2646,9.639,275557,0
2005-03-02,9.519,10.144,9.3737,9.857,528945,0
2005-03-03,9.892,10.246,9.619,9.774,481117,0
2005-03-04,9.765,9.882,9.585,9.709,251217,0
2005-03-07,10.236,10.236,9.857,9.917,1090442,0
2005-03-08,9.892,10.119,9.619,9.709,583253,0
2005-03-09,9.592,9.673,9.3008,9.3648,618365,0
2005-03-10,9.3471,9.519,9.1202,9.2215,270779,0
2005-03-11,9.1383,9.4025,9.0295,9.3372,548887,0
2005-03-14,9.529,9.575,9.1105,9.4825,544664,0
2005-03-15,9.592,9.936,9.565,9.774,1180803,0
2005-03-16,9.755,9.982,9.619,9.954,264522,0
2005-03-17,9.973,10.111,9.746,10.047,282521,0
2005-03-18,10.047,10.363,9.992,10.31,469889,0
2005-03-21,10.21,10.763,10.028,10.418,829982,0
2005-03-22,10.427,10.427,9.946,10.028,490613,0
2005-03-23,10.075,10.075,9.719,9.811,239979,0
2005-03-24,9.973,10.21,9.801,10.075,358186,0
2005-03-28,9.963,10.246,9.801,10.119,298771,0
2005-03-29,10.075,10.075,9.882,9.926,381641,0
2005-03-30,10.009,10.047,9.639,9.746,334927,0
2005-03-31,9.801,9.982,9.629,9.709,457717,0
2005-04-01,9.963,9.963,9.3372,9.4905,626300,0
2005-04-04,9.4213,9.849,9.4025,9.755,331585,0
2005-04-05,9.575,9.839,9.575,9.738,222916,0
2005-04-06,9.899,10,9.69,9.783,184801,0
2005-04-07,9.829,9.954,9.709,9.866,90638,0
2005-04-08,9.774,10,9.774,9.882,183770,0
2005-04-11,9.982,10.009,9.3925,9.556,144114,0
2005-04-12,9.4123,9.874,9.4123,9.738,226977,0
2005-04-13,9.783,9.811,9.529,9.639,198731,0
2005-04-14,9.639,9.801,9.529,9.575,326913,0
2005-04-15,9.3008,9.801,8.9026,9.4905,1183565,0
2005-04-18,9.4825,9.892,9.4213,9.657,551192,0
2005-04-19,9.665,9.849,9.665,9.829,372906,0
2005-04-20,9.849,9.936,9.3925,9.4401,320912,0
2005-04-21,9.4825,9.982,9.0747,9.665,1526062,0
2005-04-22,10.065,12.841,10.057,12.188,8409435,0
2005-04-25,12.06,13.36,12.034,13.14,3310842,0
2005-04-26,12.996,13.222,12.595,12.785,2272773,0
2005-04-27,12.66,13.43,12.297,13.077,928329,0
2005-04-28,13.159,13.796,13.159,13.613,1380303,0
2005-04-29,13.36,14.064,13.36,13.604,802233,0
2005-05-02,13.613,13.796,13.43,13.604,676076,0
2005-05-03,13.613,14.047,13.43,13.578,1030684,0
2005-05-04,13.658,13.758,13.477,13.749,321570,0
2005-05-05,13.822,14.022,13.587,13.884,348394,0
2005-05-06,13.902,14.556,13.631,14.413,605330,0
2005-05-09,14.519,14.565,14.111,14.311,408380,0
2005-05-10,14.319,14.384,13.341,13.613,1426881,0
2005-05-11,13.7,13.7,13.35,13.54,344703,0
2005-05-12,13.369,13.468,13.096,13.175,778296,0
2005-05-13,13.15,13.377,13.086,13.194,651832,0
2005-05-16,13.159,13.411,13.033,13.159,520976,0
2005-05-17,13.159,13.569,13.067,13.42,614983,0
2005-05-18,13.477,13.921,13.477,13.54,1047135,0
2005-05-19,13.54,14.022,13.54,13.884,739682,0
2005-05-20,13.822,15.239,13.822,14.646,1791386,0
2005-05-23,14.665,14.819,14.366,14.602,915970,0
2005-05-24,14.529,15.063,14.482,14.965,882079,0
2005-05-25,14.882,15.3,14.846,15.019,765477,0
2005-05-26,15.101,15.844,14.992,15.728,1230132,0
2005-05-27,15.654,15.79,15.555,15.59,524133,0
2005-05-31,15.645,15.719,15.363,15.572,591227,0
2005-06-01,15.539,15.607,15.437,15.563,651467,0
2005-06-02,15.645,15.773,15.555,15.754,580599,0
2005-06-03,16.353,16.697,16.108,16.318,1482136,0
2005-06-06,16.28,16.771,16.236,16.471,883583,0
2005-06-07,16.697,16.941,16.426,16.697,970995,0
2005-06-08,16.87,16.914,16.471,16.819,579033,0
2005-06-09,16.79,17.271,16.653,17.242,665878,0
2005-06-10,17.443,17.469,17.097,17.45,793344,0
2005-06-13,17.469,17.698,17.332,17.631,688388,0
2005-06-14,17.689,17.689,17.089,17.478,1074094,0
2005-06-15,17.342,17.469,17.151,17.242,1139314,0
2005-06-16,17.151,17.332,16.706,17.142,639590,0
2005-06-17,17.233,17.242,16.461,16.752,724743,0
2005-06-20,16.734,17.242,16.734,17.097,767973,0
2005-06-21,17.063,17.097,16.706,16.861,808854,0
2005-06-22,17.097,17.151,16.618,16.781,692134,0
2005-06-23,16.959,16.959,16.108,16.208,1293999,0
2005-06-24,16.335,17.332,16.325,16.932,5561493,0
2005-06-27,16.924,17.968,16.914,17.724,1722106,0
2005-06-28,17.849,17.924,17.187,17.233,1069416,0
2005-06-29,17.498,18.15,17.233,17.724,1422687,0
2005-06-30,17.786,17.868,16.853,17.117,939444,0
2005-07-01,17.117,17.514,17.063,17.514,535715,0
2005-07-05,17.514,17.56,17.206,17.323,466373,0
2005-07-06,17.426,17.968,17.242,17.951,902031,0
2005-07-07,17.698,17.978,17.56,17.914,677374,0
2005-07-08,17.924,17.934,17.604,17.769,721334,0
2005-07-11,17.849,18.15,17.698,18.095,1835373,0
2005-07-12,17.942,18.74,17.934,18.476,984410,0
2005-07-13,18.495,18.912,18.277,18.656,708506,0
2005-07-14,18.939,19.205,18.648,18.92,736141,0
2005-07-15,18.622,19.197,18.605,19.197,1124555,0
2005-07-18,19.282,19.282,18.122,18.241,1511310,0
2005-07-19,18.358,18.587,18.15,18.168,705591,0
2005-07-20,18.103,18.231,17.878,18.087,633558,0
2005-07-21,18.05,18.095,17.315,17.689,1020671,0
2005-07-22,17.732,17.796,17.196,17.29,699820,0
2005-07-25,17.298,18.341,17.298,18.014,764339,0
2005-07-26,18.014,18.395,17.878,18.377,665198,0
2005-07-27,18.395,18.413,18.159,18.395,351903,0
2005-07-28,18.495,19.014,18.422,19.014,432452,0
2005-07-29,20.084,21.007,19.927,20.558,2696151,0
2005-08-01,20.645,20.864,20.501,20.601,715830,0
2005-08-02,20.645,20.872,20.538,20.663,608405,0
2005-08-03,20.747,21.053,20.52,20.919,696204,0
2005-08-04,21.191,21.915,20.645,20.809,937417,0
2005-08-05,20.51,20.673,20.047,20.247,742487,0
2005-08-08,19.857,20.001,19.611,19.918,523704,0
2005-08-09,19.965,20.191,19.918,20.057,518081,0
2005-08-10,20.321,20.69,19.918,20.237,901913,0
2005-08-11,20.756,21.389,20.329,20.98,1104898,0
2005-08-12,20.891,21.363,20.818,21.171,730017,0
2005-08-15,21.252,21.252,20.737,20.864,651562,0
2005-08-16,20.809,20.872,20.173,20.191,1115087,0
2005-08-17,20.057,20.601,20.011,20.382,790446,0
2005-08-18,20.374,20.374,19.558,19.918,792155,0
2005-08-19,19.812,20.682,19.812,20.51,553065,0
2005-08-22,20.611,20.854,20.418,20.601,274108,0
2005-08-23,20.611,20.756,20.2,20.582,382370,0
2005-08-24,20.566,21.327,20.491,20.998,463598,0
2005-08-25,21.261,21.327,20.645,20.891,252734,0
2005-08-26,20.91,20.955,20.51,20.882,315493,0
2005-08-29,20.747,20.763,20.057,20.763,508102,0
2005-08-30,20.781,21.091,20.418,20.98,311026,0
2005-08-31,21.053,22.233,20.558,21.327,483509,0
2005-09-01,21.453,21.871,21.081,21.817,634390,0
2005-09-02,21.736,22.542,21.726,22.26,720315,0
2005-09-06,22.233,23.37,22.125,23.249,1003405,0
2005-09-07,23.37,23.37,22.506,23.005,386244,0
2005-09-08,23.022,23.022,22.506,22.734,579195,0
2005-09-09,22.688,22.915,22.343,22.707,454195,0
2005-09-12,22.633,23.014,22.314,22.353,347202,0
2005-09-13,22.298,22.306,22.116,22.215,557177,0
2005-09-14,22.371,23.014,21.736,21.999,503613,0
2005-09-15,21.962,22.125,21.554,22.089,440202,0
2005-09-16,22.171,22.614,22.143,22.46,637047,0
2005-09-19,22.343,22.598,22.333,22.524,176971,0
2005-09-20,22.588,23.022,22.223,22.298,421964,0
2005-09-21,22.233,22.668,22.125,22.243,366503,0
2005-09-22,22.306,22.822,22.024,22.415,378315,0
2005-09-23,22.343,22.815,22.106,22.688,470168,0
2005-09-26,22.688,22.867,22.306,22.353,301848,0
2005-09-27,22.353,22.524,22.106,22.279,182134,0
2005-09-28,22.478,22.688,21.754,22.58,413875,0
2005-09-29,22.598,23.041,22.425,23.041,291647,0
2005-09-30,23.031,23.142,22.75,23.005,294640,0
2005-10-03,23.142,24.322,22.988,23.56,1288375,0
2005-10-04,23.776,24.202,23.523,23.649,500011,0
2005-10-05,24.086,24.747,23.821,24.42,1186948,0
2005-10-06,24.23,24.411,23.597,23.814,1002375,0
2005-10-07,23.967,25.511,23.795,25.408,759088,0
2005-10-10,25.617,26.864,25.435,26.363,1890371,0
2005-10-11,27.672,28.068,26.905,27.644,1888894,0
2005-10-12,27.495,27.579,24.322,24.973,2095807,0
2005-10-13,25.002,25.356,23.342,24.64,1303522,0
2005-10-14,25.002,25.999,24.649,24.856,661439,0
2005-10-17,24.973,25.321,24.592,25.164,391393,0
2005-10-18,25.181,26.553,25.181,25.799,880973,0
2005-10-19,25.783,26.156,24.686,26.146,863882,0
2005-10-20,26.127,26.989,26.044,26.192,929247,0
2005-10-21,26.452,26.791,26.192,26.4,612652,0
2005-10-24,26.752,27.616,26.498,27.616,927301,0
2005-10-25,28.132,28.132,26.771,27.314,641744,0
2005-10-26,27.635,28.005,26.905,27.216,1495427,0
2005-10-27,27.722,28.287,27.254,27.759,1973306,0
2005-10-28,27.759,27.869,26.95,27.37,820099,0
2005-10-31,27.278,28.251,27.115,28.031,739237,0
2005-11-01,28.086,29.441,27.924,29.275,2254880,0
2005-11-02,29.394,31.299,28.857,30.637,2311318,0
2005-11-03,30.584,30.984,29.829,30.42,1059769,0
2005-11-04,30.622,30.938,30.164,30.622,616954,0
2005-11-07,31.025,32.089,30.792,31.763,1527735,0
2005-11-08,32.325,32.49,31.58,32.405,1193262,0
2005-11-09,32.813,33.976,32.443,32.936,1734269,0
2005-11-10,33.059,33.985,31.68,33.012,1361004,0
2005-11-11,33.012,33.286,32.216,32.744,459291,0
2005-11-14,32.897,33.894,31.899,33.894,1067435,0
2005-11-15,33.933,34.678,33.179,33.315,1212190,0
2005-11-16,32.804,32.842,30.429,32.362,2051691,0
2005-11-17,32.671,33.578,32.499,33.578,1263985,0
2005-11-18,34.031,35.747,33.695,35.391,2178836,0
2005-11-21,35.712,37.489,35.4,37.179,1920914,0
2005-11-22,37.57,39.413,36.755,39.312,2989127,0
2005-11-23,39.384,40.983,37.807,38.306,4527968,0
2005-11-25,38.595,40.566,38.306,40.557,1517963,0
2005-11-28,40.638,41.047,38.479,38.649,3314604,0
2005-11-29,38.751,39.176,35.712,36.453,4512545,0
2005-11-30,36.101,36.681,34.547,35.512,3341333,0
2005-12-01,36.3,36.863,35.883,36.427,1787809,0
2005-12-02,36.672,38.479,36.572,38.368,1961803,0
2005-12-05,39.015,39.748,37.479,38.152,1785239,0
2005-12-06,38.85,39.194,36.3,36.536,2002927,0
2005-12-07,36.3,36.3,34.213,35.163,2790484,0
2005-12-08,35.391,36.698,35.155,35.883,1980477,0
2005-12-09,36.481,36.979,35.137,35.301,1609319,0
2005-12-12,35.683,35.729,34.332,35.211,1192697,0
2005-12-13,34.556,35.259,33.395,33.639,2591649,0
2005-12-14,32.861,33.38,31.626,32.832,3542375,0
2005-12-15,32.804,33.429,32.007,32.916,1132917,0
2005-12-16,33.164,34.105,32.813,33.414,1599775,0
2005-12-19,33.805,33.867,32.962,33.639,1168887,0
2005-12-20,33.649,33.667,33.126,33.543,850269,0
2005-12-21,33.985,35.12,33.561,33.823,1576920,0
2005-12-22,34.313,34.432,33.458,33.639,624478,0
2005-12-23,33.604,34.341,33.604,34.24,966624,0
2005-12-27,34.259,35.013,33.622,33.805,837933,0
2005-12-28,33.942,33.942,31.899,32.362,1299186,0
2005-12-29,31.962,32.945,31.962,32.452,617118,0
2005-12-30,32.124,32.317,31.672,31.927,843730,0
2006-01-03,32.443,33.249,31.608,32.907,1245177,0
2006-01-04,33.021,34.184,32.907,33.524,1454161,0
2006-01-05,33.823,34.303,33.353,33.533,979490,0
2006-01-06,33.885,36.698,33.695,36.155,3453830,0
2006-01-09,35.23,36.918,34.838,35.782,1731656,0
2006-01-10,35.756,35.756,34.722,34.731,1070812,0
2006-01-11,34.722,35.938,34.485,35.294,1058289,0
2006-01-12,35.102,35.747,34.583,34.757,1046461,0
2006-01-13,34.714,35.655,33.753,35.4,1618005,0
2006-01-17,35.503,36.381,34.592,34.705,1040218,0
2006-01-18,32.18,34.259,31.943,33.487,2135732,0
2006-01-19,33.667,35.075,33.604,34.92,848719,0
2006-01-20,35.085,35.845,34.313,34.332,1170494,0
2006-01-23,34.332,34.63,33.126,33.985,826129,0
2006-01-24,33.904,34.313,33.213,34.313,889799,0
2006-01-25,34.485,35.391,34.031,35.182,975162,0
2006-01-26,35.619,39.459,35.572,39.203,3862084,0
2006-01-27,40.147,40.384,38.023,39.52,1375760,0
2006-01-30,41.727,42.425,40.839,42.377,4179566,0
2006-01-31,38.443,38.797,36.979,38.033,5521805,0
2006-02-01,36.689,37.152,35.619,36.192,3616166,0
2006-02-02,35.756,36.979,35.756,36.101,1582986,0
2006-02-03,36.463,37.072,35.845,36.319,1484834,0
2006-02-06,36.3,38.788,35.946,38.507,2177802,0
2006-02-07,39.023,39.259,36.935,37.036,1551267,0
2006-02-08,36.762,37.779,36.762,37.144,884924,0
2006-02-09,36.844,38.114,36.363,36.546,1573888,0
2006-02-10,36.5,36.698,35.892,36.491,6647126,0
2006-02-13,36.491,36.528,35.163,35.756,2786918,0
2006-02-14,35.828,36.072,35.729,35.756,2769744,0
2006-02-15,35.756,36.201,35.738,35.911,808715,0
2006-02-16,35.928,36.481,35.845,36.253,1445762,0
2006-02-17,36.211,36.3,35.763,36.127,1153162,0
2006-02-21,36.337,36.609,35.747,36.072,1103622,0
2006-02-22,35.928,36.689,35.756,36.127,1556223,0
2006-02-23,36.211,36.346,35.928,36.119,952851,0
2006-02-24,36.027,37.924,35.983,37.245,1877647,0
2006-02-27,37.508,38.052,36.809,37.852,1557059,0
2006-02-28,37.58,38.469,36.528,36.762,2032016,0
2006-03-01,36.844,37.309,36.391,36.745,1452770,0
2006-03-02,36.562,36.662,35.946,36.3,1281710,0
2006-03-03,36.01,37.634,35.965,36.926,1535496,0
2006-03-06,37.207,37.517,35.818,36.263,948390,0
2006-03-07,36.211,36.211,34.293,34.731,1389763,0
2006-03-08,34.547,35.137,33.705,34.993,1687914,0
2006-03-09,35.4,36.755,35.278,35.845,2057253,0
2006-03-10,35.965,40.619,35.539,39.53,8821838,0
2006-03-13,38.894,39.576,38.133,39.294,3271680,0
2006-03-14,39.349,40.003,38.577,39.259,2093053,0
2006-03-15,39.479,41.517,38.807,40.629,4910443,0
2006-03-16,41.064,41.737,39.974,40.164,2148770,0
2006-03-17,40.411,40.437,38.152,39.73,2758390,0
2006-03-20,40.113,40.566,38.623,40.003,1696686,0
2006-03-21,39.704,41.346,39.131,39.34,2812865,0
2006-03-22,39.404,39.404,37.807,38.087,1670465,0
2006-03-23,38.087,38.297,36.636,37.38,1677077,0
2006-03-24,37.797,37.915,36.528,36.809,1370894,0
2006-03-27,37.281,38.26,37.063,37.707,1931723,0
2006-03-28,37.707,38.551,37.489,37.662,1109713,0
2006-03-29,37.508,38.358,37.415,37.978,1657900,0
2006-03-30,37.769,38.005,36.263,36.399,2616420,0
2006-03-31,36.373,36.755,35.311,36.337,2254035,0
2006-04-03,36.655,36.745,35.756,35.864,1279585,0
2006-04-04,35.965,36.445,35.719,35.965,787460,0
2006-04-05,35.81,37.008,35.756,36.381,1281560,0
2006-04-06,36.391,37.624,36.109,37.281,1266576,0
2006-04-07,37.725,38.043,36.655,37.343,1341546,0
2006-04-10,37.207,37.943,36.935,37.544,1328643,0
2006-04-11,37.653,40.839,36.082,37.072,3415065,0
2006-04-12,37.352,38.724,36.391,38.314,2227941,0
2006-04-13,38.387,38.885,37.525,38.331,1021375,0
2006-04-17,38.551,39.785,38.114,39.05,1542310,0
2006-04-18,39.033,40.492,38.516,39.73,1792836,0
2006-04-19,40.077,40.284,38.657,39.738,1491583,0
2006-04-20,39.93,40.384,38.226,38.331,2016324,0
2006-04-21,38.551,38.551,36.755,37.389,3139859,0
2006-04-24,36.844,36.844,35.572,36.027,2536638,0
2006-04-25,36.211,36.211,34.485,35.163,2107398,0
2006-04-26,35.048,35.8,35.022,35.24,1670356,0
2006-04-27,34.81,34.938,33.753,33.904,2386389,0
2006-04-28,33.894,34.374,33.695,33.959,11284879,0
2006-05-01,34.059,34.167,31.446,32.007,5707025,0
2006-05-02,32.216,32.795,31.853,32.535,3336369,0
2006-05-03,33.363,33.477,31.853,32.307,2747039,0
2006-05-04,32.37,32.762,31.89,32.226,1920544,0
2006-05-05,32.452,33.733,32.226,33.363,3802856,0
2006-05-08,33.904,35.372,33.714,35.102,5531699,0
2006-05-09,35.182,35.301,34.574,34.791,2415749,0
2006-05-10,35.211,35.521,34.413,34.668,3027376,0
2006-05-11,35.22,35.609,32.971,33.38,2330064,0
2006-05-12,33.126,33.458,32.552,32.735,2140841,0
2006-05-15,32.897,33.179,31.935,32.099,2054060,0
2006-05-16,32.235,33.733,32.235,33.543,2767467,0
2006-05-17,32.995,33.012,31.354,31.464,2860891,0
2006-05-18,31.763,32.026,28.222,29.012,5346850,0
2006-05-19,29.012,30.401,28.894,29.993,3434100,0
2006-05-22,29.686,29.686,27.314,28.495,4316767,0
2006-05-23,29.031,29.422,27.046,27.408,3788113,0
2006-05-24,27.616,27.759,24.792,26.092,4708723,0
2006-05-25,26.382,27.55,26.025,27.47,3039412,0
2006-05-26,27.47,29.257,27.39,28.96,3510810,0
2006-05-30,29.847,29.921,27.68,27.806,3762346,0
2006-05-31,27.834,28.251,27.125,27.625,3500633,0
2006-06-01,27.769,27.842,26.899,27.323,2765248,0
2006-06-02,27.86,29.031,26.998,27.254,2432736,0
2006-06-05,27.417,28.451,26.226,26.419,3089858,0
2006-06-06,26.436,26.864,25.201,25.511,2664044,0
2006-06-07,25.484,26.183,24.547,24.782,3208187,0
2006-06-08,24.276,24.938,23.38,24.239,3036457,0
2006-06-09,24.468,25.39,24.312,24.875,3008212,0
2006-06-12,24.875,25.356,22.951,22.951,2420037,0
2006-06-13,22.822,23.776,21.698,22.034,4201238,0
2006-06-14,22.279,23.485,22.27,22.807,3350550,0
2006-06-15,23.37,24.818,23.361,24.649,2849234,0
2006-06-16,24.659,25.046,23.649,24.348,2779797,0
2006-06-19,24.484,24.611,23.169,23.448,1891377,0
2006-06-20,23.56,24.459,23.151,24.031,1683143,0
2006-06-21,24.195,25.835,23.685,25.065,3698208,0
2006-06-22,25.372,25.39,24.676,25.055,1709792,0
2006-06-23,25.065,25.083,24.439,24.62,2235547,0
2006-06-26,24.773,25.655,24.557,25.574,1923357,0
2006-06-27,25.52,26.136,24.012,24.176,3033656,0
2006-06-28,24.339,24.712,23.097,23.732,3187457,0
2006-06-29,24.502,25.765,24.257,25.646,3285409,0
2006-06-30,25.947,27.133,24.649,27.133,8785452,0
2006-07-03,26.829,26.979,25.817,26.752,1707316,0
2006-07-05,26.382,27.225,25.826,26.998,2948657,0
2006-07-06,27.133,27.197,26.156,26.443,2034486,0
2006-07-07,26.272,26.299,25.417,25.53,1821181,0
2006-07-10,25.673,26.201,25.547,25.737,1051792,0
2006-07-11,25.682,26.28,25.164,26.136,3436508,0
2006-07-12,26.253,26.752,25.53,25.637,2645328,0
2006-07-13,25.331,25.39,24.158,24.257,2395549,0
2006-07-14,24.167,24.459,23.396,23.814,2336285,0
2006-07-17,23.551,24.33,23.551,23.831,1206001,0
2006-07-18,23.732,24.21,22.988,23.749,1233986,0
2006-07-19,24.121,25.372,23.831,25.046,2506619,0
2006-07-20,26.317,26.771,24.956,25.065,3678267,0
2006-07-21,25.112,25.39,24.185,24.512,1699830,0
2006-07-24,24.557,25.817,24.547,25.321,1636114,0
2006-07-25,25.247,25.574,24.64,25.339,1758381,0
2006-07-26,25.284,25.356,24.686,25.121,1357619,0
2006-07-27,25.275,25.799,25.121,25.484,1923389,0
2006-07-28,25.547,26.317,25.339,26.226,2038240,0
2006-07-31,25.864,25.893,24.773,25.093,2172933,0
2006-08-01,24.895,24.895,23.597,23.805,3579881,0
2006-08-02,24.095,24.276,23.579,23.947,2869059,0
2006-08-03,23.456,24.129,23.411,23.995,1913891,0
2006-08-04,25.102,25.121,24.195,24.43,1923229,0
2006-08-07,24.276,24.64,24.004,24.502,1076835,0
2006-08-08,24.64,24.729,23.985,24.012,1502657,0
2006-08-09,24.112,25.075,24.112,24.303,1762921,0
2006-08-10,24.42,24.818,23.821,24.512,1452171,0
2006-08-11,24.42,24.676,24.05,24.22,878388,0
2006-08-14,24.502,24.948,24.348,24.602,1576327,0
2006-08-15,25.011,26.226,24.809,25.991,2834983,0
2006-08-16,26.317,26.645,25.464,26.553,2677548,0
2006-08-17,26.516,27.672,26.326,27.105,3407677,0
2006-08-18,27.254,27.272,26.164,26.733,1632370,0
2006-08-21,26.543,26.543,25.646,25.646,1197505,0
2006-08-22,25.637,26.015,25.557,25.646,1183033,0
2006-08-23,26.382,26.391,25.284,25.331,1282269,0
2006-08-24,25.339,25.539,24.704,24.818,1603705,0
2006-08-25,24.773,24.866,24.195,24.477,2486132,0
2006-08-28,24.366,24.904,24.23,24.376,1750914,0
2006-08-29,24.276,24.62,24.04,24.502,1546155,0
2006-08-30,24.948,25.172,24.62,24.938,1724038,0
2006-08-31,24.956,26.192,24.838,25.873,2991197,0
2006-09-01,25.729,26.317,25.4,25.71,1264675,0
2006-09-05,25.408,25.564,24.964,25.4,1824315,0
2006-09-06,25.363,25.692,25.228,25.445,2531761,0
2006-09-07,25.209,26.317,24.929,26.136,3736326,0
2006-09-08,26.553,26.979,26.192,26.481,2851648,0
2006-09-11,26.391,26.452,25.53,25.637,1733971,0
2006-09-12,25.503,26.226,25.408,25.937,1968214,0
2006-09-13,25.883,26.809,25.701,26.688,2979358,0
2006-09-14,26.688,26.771,26.174,26.262,1589623,0
2006-09-15,26.382,27.027,26.299,26.619,2470141,0
2006-09-18,26.592,28.213,26.592,27.996,3882676,0
2006-09-19,28.251,28.942,27.55,28.594,4827599,0
2006-09-20,29.022,29.483,28.023,28.213,3029634,0
2006-09-21,28.477,28.932,27.732,27.953,2103888,0
2006-09-22,27.953,28.542,27.361,28.379,1774055,0
2006-09-25,28.649,28.803,27.616,27.825,2011468,0
2006-09-26,28.031,28.495,27.778,28.432,1916376,0
2006-09-27,28.313,28.395,27.741,27.878,2124024,0
2006-09-28,27.887,28.332,27.314,27.697,1632079,0
2006-09-29,27.722,28.132,27.323,27.445,2123536,0
2006-10-02,27.462,27.523,26.226,26.599,2530034,0
2006-10-03,26.809,27.333,26.481,26.771,1987999,0
2006-10-04,26.68,27.96,26.452,27.906,2813218,0
2006-10-05,27.943,29.003,27.68,28.794,3563484,0
2006-10-06,28.768,29.221,28.379,28.866,2217619,0
2006-10-09,28.578,29.648,28.505,29.492,2074532,0
2006-10-10,29.976,30.855,29.313,30.482,5304147,0
2006-10-11,30.302,30.846,29.856,30.138,2638726,0
2006-10-12,30.237,31.68,30.237,31.491,4120918,0
2006-10-13,31.354,32.472,31.063,31.736,3854034,0
2006-10-16,31.608,32.153,31.228,31.364,1737488,0
2006-10-17,32.052,32.443,31.202,31.763,2894444,0
2006-10-18,32.035,32.562,31.446,31.763,2385135,0
2006-10-19,32.762,33.188,32.089,32.861,4510410,0
2006-10-20,32.995,33.031,32.235,32.897,2807413,0
2006-10-23,33.286,33.705,33.031,33.506,2966358,0
2006-10-24,33.414,34.086,33.363,34.014,2618697,0
2006-10-25,33.923,34.095,33.315,33.571,1845015,0
2006-10-26,33.571,33.894,32.462,33.85,2542213,0
2006-10-27,33.429,34.031,33.126,33.324,1724100,0
2006-10-30,33.213,33.344,32.699,32.887,2138882,0
2006-10-31,32.926,33.117,32.052,32.424,2168551,0
2006-11-01,32.433,33.685,31.962,32.043,2197995,0
2006-11-02,31.899,32.388,31.082,32.261,2442539,0
2006-11-03,32.49,32.987,31.7,32.544,1983233,0
2006-11-06,31.927,33.761,31.909,33.487,2592130,0
2006-11-07,33.477,34.133,32.727,32.995,1566524,0
2006-11-08,32.632,33.231,32.124,32.955,1027070,0
2006-11-09,33.003,33.372,32.652,32.679,1692807,0
2006-11-10,32.897,35.163,32.887,34.293,4315787,0
2006-11-13,34.556,34.668,33.761,34.115,1827390,0
2006-11-14,34.697,35.6,33.777,35.163,4137548,0
2006-11-15,33.894,34.547,33.667,34.031,4512049,0
2006-11-16,34.349,34.394,32.134,33.107,5001856,0
2006-11-17,32.744,33.552,32.679,33.188,4475899,0
2006-11-20,33.676,34.332,33.144,34.221,3394269,0
2006-11-21,34.394,34.905,33.761,34.773,5362884,0
2006-11-22,35.428,37.624,35.278,37.054,7053904,0
2006-11-24,37.207,37.434,35.372,36.873,1710392,0
2006-11-27,37.09,38.451,36.054,36.3,5524024,0
2006-11-28,35.938,36.373,34.757,36.211,4642037,0
2006-11-29,36.546,36.989,35.003,35.747,4369154,0
2006-11-30,35.747,37.026,35.529,36.437,3472561,0
2006-12-01,34.757,35.712,32.897,33.867,9628880,0
2006-12-04,34.014,34.668,33.951,34.485,3346488,0
2006-12-05,34.848,35.619,34.565,34.697,3323567,0
2006-12-06,34.556,34.678,33.795,34.403,2417640,0
2006-12-07,34.477,34.621,32.813,33.078,3182747,0
2006-12-08,32.832,33.976,32.671,33.305,2509034,0
2006-12-11,33.195,33.439,32.744,32.945,1939178,0
2006-12-12,33.031,33.571,32.035,32.443,2693259,0
2006-12-13,32.499,33.031,32.153,32.595,1922722,0
2006-12-14,32.562,33.414,31.718,32.035,2600688,0
2006-12-15,32.499,32.955,32.035,32.261,1977196,0
2006-12-18,32.334,33.259,32.216,32.661,2121560,0
2006-12-19,31.535,31.844,30.454,30.9,6063895,0
2006-12-20,31.082,31.491,30.584,30.993,2299534,0
2006-12-21,31.127,31.127,29.784,29.856,2754546,0
2006-12-22,29.947,29.947,28.534,28.866,4632537,0
2006-12-26,28.968,29.212,28.132,28.17,3128446,0
2006-12-27,28.196,28.787,27.914,28.222,2537333,0
2006-12-28,28.132,28.676,27.97,28.405,2220496,0
2006-12-29,28.587,28.649,27.722,27.943,1941921,0
2007-01-03,28.26,28.668,27.996,28.142,5909283,0
2007-01-04,28.196,29.041,27.68,28.942,3638876,0
2007-01-05,29.022,30.384,29.012,30.038,4095325,0
2007-01-08,30.148,30.984,29.657,30.891,4040902,0
2007-01-09,30.855,31.436,30.472,30.699,3501073,0
2007-01-10,30.699,32.325,30.202,32.016,4113244,0
2007-01-11,32.116,32.171,31.034,31.418,2695942,0
2007-01-12,31.572,31.672,30.919,31.117,2401447,0
2007-01-16,31.517,32.035,31.136,31.517,2472150,0
2007-01-17,31.308,32.37,31.308,32.171,2349282,0
2007-01-18,32.235,32.235,30.273,31.165,2749098,0
2007-01-19,31.175,31.89,30.654,31.372,1613429,0
2007-01-22,31.316,31.464,30.737,30.783,1645410,0
2007-01-23,29.884,30.647,29.501,30.411,3017113,0
2007-01-24,30.367,31.364,30.367,30.938,2449000,0
2007-01-25,31.117,31.427,30.81,30.919,1511197,0
2007-01-26,31.127,31.202,30.622,30.966,2456521,0
2007-01-29,30.836,30.881,30.401,30.602,1396483,0
2007-01-30,30.482,30.755,30.263,30.384,1591908,0
2007-01-31,30.367,30.938,30.102,30.855,1120033,0
2007-02-01,30.819,31.326,30.357,30.699,2004439,0
2007-02-02,30.673,30.727,30.148,30.437,2386492,0
2007-02-05,30.237,30.718,30.038,30.557,1708907,0
2007-02-06,30.673,31.117,30.602,31.072,2331832,0
2007-02-07,30.873,32.508,30.819,31.763,2869199,0
2007-02-08,31.773,33.761,31.464,32.861,3936145,0
2007-02-09,32.979,33.985,32.77,33.761,5252296,0
2007-02-12,33.353,33.353,30.873,31.853,9579237,0
2007-02-13,32.342,32.671,27.732,28.222,25387116,0
2007-02-14,28.812,29.05,28.46,28.676,8350110,0
2007-02-15,28.695,28.777,28.36,28.76,3426645,0
2007-02-16,28.76,29.467,28.515,29.331,3416832,0
2007-02-20,29.185,29.893,28.951,29.721,2775642,0
2007-02-21,29.784,30.221,29.474,30.056,3510115,0
2007-02-22,30.237,30.34,29.359,29.567,3660038,0
2007-02-23,29.712,29.856,29.041,29.322,3334582,0
2007-02-26,29.341,29.603,28.812,28.857,2266816,0
2007-02-27,28.36,28.36,27.056,27.495,3928047,0
2007-02-28,27.495,27.54,26.481,27.161,4407839,0
2007-03-01,26.28,26.847,25.181,26.592,5591425,0
2007-03-02,25.783,26.436,25.408,25.637,4505755,0
2007-03-05,25.191,25.783,24.866,24.964,4584127,0
2007-03-06,25.673,26.317,25.275,25.999,4546390,0
2007-03-07,26.025,26.034,25.303,25.4,3114190,0
2007-03-08,25.835,26.526,25.547,25.893,3177288,0
2007-03-09,26.508,26.508,25.826,25.921,1713292,0
2007-03-12,25.901,26.118,25.547,25.854,1604473,0
2007-03-13,25.682,25.774,24.956,25.112,1855900,0
2007-03-14,25.019,25.256,24.112,24.956,3462648,0
2007-03-15,25.191,25.719,25.038,25.083,2986692,0
2007-03-16,25.083,25.382,24.875,25.237,2233888,0
2007-03-19,25.228,26.183,25.164,25.845,3012386,0
2007-03-20,25.991,26.044,25.511,25.719,2484170,0
2007-03-21,25.692,26.752,25.692,26.41,2604961,0
2007-03-22,26.743,27.589,26.471,26.881,5189705,0
2007-03-23,26.781,27.314,26.428,26.543,2630511,0
2007-03-26,26.67,27.171,26.516,26.771,2578265,0
2007-03-27,26.752,27.064,26.471,26.829,1419651,0
2007-03-28,26.452,26.733,26.192,26.526,2361052,0
2007-03-29,26.829,27.064,26.244,26.762,2215176,0
2007-03-30,26.899,27.115,26.28,26.688,1830353,0
2007-04-02,26.696,27.098,26.391,26.847,1880609,0
2007-04-03,26.913,27.197,26.819,26.932,2194472,0
2007-04-04,26.998,27.207,26.781,26.864,1553247,0
2007-04-05,26.599,27.142,26.599,26.922,1665320,0
2007-04-09,26.913,27.072,26.696,26.819,2360517,0
2007-04-10,26.829,27.064,26.562,26.889,1525306,0
2007-04-11,27.426,27.68,26.498,26.68,4835529,0
2007-04-12,26.706,27.171,26.516,26.855,2055366,0
2007-04-13,27.152,28.812,27.064,28.34,5542858,0
2007-04-16,27.96,28.76,27.816,28.549,3202884,0
2007-04-17,28.587,28.63,28.051,28.524,3409938,0
2007-04-18,28.313,28.885,28.268,28.369,2754900,0
2007-04-19,27.924,28.849,27.769,28.313,2544741,0
2007-04-20,28.753,29.539,28.379,29.169,4642853,0
2007-04-23,29.876,31.017,29.766,29.993,4660119,0
2007-04-24,30.538,30.628,29.993,30.073,2446654,0
2007-04-25,30.111,30.575,29.956,30.51,2565380,0
2007-04-26,30.575,30.628,30.111,30.245,1927705,0
2007-04-27,30.138,30.254,29.676,29.82,1748271,0
2007-04-30,30.092,30.737,29.467,29.548,2692005,0
2007-05-01,29.686,30.34,29.539,30.263,2831750,0
2007-05-02,30.254,30.737,30.148,30.254,2338265,0
2007-05-03,29.947,30.138,29.359,29.695,2920024,0
2007-05-04,29.856,29.866,29.193,29.747,1962964,0
2007-05-07,29.603,29.774,29.275,29.474,1177066,0
2007-05-08,29.284,29.403,28.686,29.05,2139805,0
2007-05-09,28.849,29.248,28.753,29.112,1705764,0
2007-05-10,29.104,29.257,28.379,28.612,1251782,0
2007-05-11,28.603,29.031,28.36,28.603,1573409,0
2007-05-14,28.389,28.96,28.36,28.857,1384012,0
2007-05-15,28.594,28.913,28.132,28.332,2248362,0
2007-05-16,28.578,28.849,28.313,28.559,1545283,0
2007-05-17,28.395,28.612,28.222,28.587,1547920,0
2007-05-18,28.777,28.83,28.241,28.46,1810193,0
2007-05-21,28.369,29.322,28.323,29.239,3632740,0
2007-05-22,29.341,30.727,29.275,30.148,4482643,0
2007-05-23,30.254,30.855,29.966,30.121,2601411,0
2007-05-24,30.056,31.728,30.056,30.836,6826352,0
2007-05-25,29.313,30.082,28.794,29.802,15851575,0
2007-05-29,29.903,30.031,28.985,29.212,4861118,0
2007-05-30,29.132,30.783,29.041,30.746,5296829,0
2007-05-31,30.691,30.984,30.192,30.202,3691613,0
2007-06-01,29.856,30.384,29.449,30.138,2678401,0
2007-06-04,30.13,30.873,29.947,30.836,4974142,0
2007-06-05,30.682,30.938,30.184,30.628,2216335,0
2007-06-06,30.491,30.628,29.811,29.947,1798127,0
2007-06-07,29.921,29.921,29.293,29.595,1991519,0
2007-06-08,29.51,29.856,29.248,29.686,1274778,0
2007-06-11,29.539,29.539,29.14,29.458,2048938,0
2007-06-12,29.203,29.921,28.985,29.303,3089747,0
2007-06-13,29.403,29.403,28.714,29.003,2817460,0
2007-06-14,28.803,29.112,28.46,28.951,2702741,0
2007-06-15,28.942,29.377,28.612,28.686,2199889,0
2007-06-18,28.849,29.031,28.041,28.132,3172080,0
2007-06-19,28.179,28.268,27.722,27.869,2765635,0
2007-06-20,27.897,28.222,27.569,27.732,3649509,0
2007-06-21,27.523,27.625,26.819,27.453,4900211,0
2007-06-22,27.462,27.86,27.017,27.125,4096964,0
2007-06-25,27.046,27.47,26.889,27.125,2286718,0
2007-06-26,27.072,27.142,26.645,26.864,2236893,0
2007-06-27,26.696,26.873,26.363,26.743,2173065,0
2007-06-28,26.837,27.625,26.791,26.942,2662427,0
2007-06-29,26.95,27.426,26.609,26.96,2441442,0
2007-07-02,26.96,27.007,26.653,26.771,1320949,0
2007-07-03,26.819,27.314,26.771,26.913,1387167,0
2007-07-05,26.873,27.56,26.837,27.55,2309031,0
2007-07-06,27.514,28.36,27.462,28.26,2179011,0
2007-07-09,28.34,29.041,28.188,28.913,3861389,0
2007-07-10,28.733,29.265,28.389,29.094,4953117,0
2007-07-11,29.177,29.265,28.422,28.985,3572416,0
2007-07-12,28.942,29.132,28.542,29.003,2941951,0
2007-07-13,29.041,29.075,28.196,28.587,3058790,0
2007-07-16,28.486,30.401,28.041,29.066,5054418,0
2007-07-17,28.977,29.648,28.84,29.377,2214725,0
2007-07-18,29.221,29.349,29.003,29.284,3417528,0
2007-07-19,30.038,30.909,29.766,30.755,8186314,0
2007-07-20,30.593,30.947,30.374,30.673,2404409,0
2007-07-23,30.411,30.746,30.102,30.401,2893732,0
2007-07-24,30.23,30.312,29.265,29.349,2208476,0
2007-07-25,29.712,29.766,28.768,29.712,2305371,0
2007-07-26,28.812,28.83,27.569,28.251,3535619,0
2007-07-27,28.132,28.578,27.616,28.296,2575640,0
2007-07-30,28.241,28.304,27.235,28.041,2822677,0
2007-07-31,28.695,28.913,27.75,27.924,2022720,0
2007-08-01,27.722,28.332,27.262,27.788,2278964,0
2007-08-02,28.132,28.569,27.914,28.26,2578944,0
2007-08-03,28.213,28.36,27.722,27.796,2084983,0
2007-08-06,27.933,28.17,26.771,27.96,4160294,0
2007-08-07,27.851,28.812,27.272,28.495,3318783,0
2007-08-08,28.923,29.93,28.405,28.569,3829553,0
2007-08-09,28.724,30.312,28.534,29.548,7010951,0
2007-08-10,29.51,30.245,28.787,28.885,5130475,0
2007-08-13,29.539,30.056,29.221,29.893,3554611,0
2007-08-14,30.164,30.411,29.341,29.51,4070130,0
2007-08-15,29.51,29.51,27.96,28.106,4482823,0
2007-08-16,27.697,27.816,25.845,26.905,7636119,0
2007-08-17,27.68,28.994,26.799,28.812,5839045,0
2007-08-20,29.993,30.647,28.569,28.603,4641124,0
2007-08-21,28.777,28.951,27.825,28.161,2559148,0
2007-08-22,28.078,29.474,28.078,28.515,2362199,0
2007-08-23,28.777,28.903,27.662,27.816,3081705,0
2007-08-24,27.825,28.587,27.68,28.505,2145263,0
2007-08-27,28.515,29.567,28.486,29.05,2966915,0
2007-08-28,28.875,29.441,28.395,28.932,2532450,0
2007-08-29,28.903,29.64,28.903,29.367,2178418,0
2007-08-30,29.066,29.501,28.875,29.05,1307640,0
2007-08-31,29.14,29.838,29.14,29.64,980312,0
2007-09-04,29.676,30.221,29.676,29.93,1247179,0
2007-09-05,29.64,30.718,29.64,30.138,1996185,0
2007-09-06,29.976,30.138,29.657,29.838,1056862,0
2007-09-07,29.431,29.93,29.212,29.586,1343332,0
2007-09-10,29.793,30.212,29.501,30.038,1544474,0
2007-09-11,30.263,31.098,30.021,30.444,1914025,0
2007-09-12,30.718,32.424,30.718,31.243,3336139,0
2007-09-13,31.243,32.124,30.938,31.728,1900013,0
2007-09-14,31.491,31.78,31.127,31.68,1599903,0
2007-09-17,31.491,31.653,30.628,31.228,1322475,0
2007-09-18,31.58,32.671,31.175,32.244,1824411,0
2007-09-19,32.452,33.126,32.29,32.689,2376427,0
2007-09-20,34.583,35.391,32.852,33.135,10453543,0
2007-09-21,33.395,33.578,32.27,32.307,4031342,0
2007-09-24,32.397,33.04,30.519,32.552,3005527,0
2007-09-25,32.235,32.926,32.226,32.907,1709305,0
2007-09-26,33.353,34.184,32.987,33.968,3456640,0
2007-09-27,33.968,34.303,33.813,34.213,1921773,0
2007-09-28,34.259,34.531,33.724,34.194,1151571,0
2007-10-01,34.341,35.137,34.167,34.993,1926003,0
2007-10-02,34.905,35.529,34.722,35.163,1854590,0
2007-10-03,35.555,36.164,35.391,35.581,2947825,0
2007-10-04,35.503,36.01,34.947,35.457,1270896,0
2007-10-05,35.782,37.036,35.619,36.755,2344365,0
2007-10-08,36.835,38.096,36.491,36.998,2221558,0
2007-10-09,37.263,38.234,37.216,38.152,3073172,0
2007-10-10,38.152,39.286,37.725,38.833,3332495,0
2007-10-11,38.341,38.433,36.646,37.779,4203360,0
2007-10-12,36.854,37.907,36.755,37.273,1949521,0
2007-10-15,37.225,37.225,36.001,36.628,2098590,0
2007-10-16,36.491,36.882,35.647,36.481,2640509,0
2007-10-17,37.108,37.525,35.983,36.8,2561983,0
2007-10-18,36.518,36.8,36.173,36.399,2446200,0
2007-10-19,36.399,36.727,36.019,36.3,2278959,0
2007-10-22,36.3,38.341,35.675,37.598,2650519,0
2007-10-23,38.087,38.769,37.343,38.188,6187623,0
2007-10-24,38.507,39.812,37.943,38.567,5469582,0
2007-10-25,38.903,40.384,38.623,39.63,4956779,0
2007-10-26,40.339,40.673,39.83,40.219,4188707,0
2007-10-29,40.43,42.329,39.566,41.936,2926542,0
2007-10-30,42.396,43.55,41.745,41.815,4083153,0
2007-10-31,42.343,42.607,41.88,42.377,2926189,0
2007-11-01,42.227,42.67,41.319,41.374,2114539,0
2007-11-02,41.799,42.635,41.346,42.481,3432577,0
2007-11-05,41.755,43.913,41.745,43.333,2732038,0
2007-11-06,43.633,45.646,43.325,44.295,6323967,0
2007-11-07,44.514,45.801,42.652,42.844,4563446,0
2007-11-08,42.698,43.296,40.02,41.202,5021003,0
2007-11-09,36.835,39.023,35.111,37.425,11908587,0
2007-11-12,37.743,37.797,35.665,36.863,6129345,0
2007-11-13,37.008,38.941,36.97,38.451,3827850,0
2007-11-14,38.931,39.53,38.216,38.567,4302285,0
2007-11-15,39.431,39.431,37.044,37.76,3124666,0
2007-11-16,37.978,38.459,37.09,38.061,2572000,0
2007-11-19,38.133,38.987,37.299,38.114,3317166,0
2007-11-20,39.07,39.479,38.26,39.023,3781137,0
2007-11-21,38.824,39.566,38.368,39.34,2538312,0
2007-11-23,39.812,39.877,39.07,39.593,1916293,0
2007-11-26,39.566,39.903,39.122,39.384,2745707,0
2007-11-27,39.213,39.603,38.216,38.649,2735472,0
2007-11-28,39.15,39.659,38.996,39.384,2378237,0
2007-11-29,39.086,39.639,39.05,39.495,2066540,0
2007-11-30,39.73,39.93,39.268,39.349,2367389,0
2007-12-03,39.459,39.93,38.913,39.486,2247434,0
2007-12-04,39.486,39.84,39.094,39.241,1957361,0
2007-12-05,39.566,39.886,39.376,39.83,2100560,0
2007-12-06,39.877,40.765,39.848,40.103,2974627,0
2007-12-07,40.473,41.835,40.403,41.565,2976998,0
2007-12-10,42.026,43.659,41.727,43.27,4326406,0
2007-12-11,43.287,43.406,41.28,41.517,2605429,0
2007-12-12,42.198,42.607,40.52,41.183,2548777,0
2007-12-13,41.183,42.452,40.839,42.37,1880441,0
2007-12-14,42.291,42.626,41.745,42.425,1716943,0
2007-12-17,42.217,43.107,41.954,42.5,2479440,0
2007-12-18,42.871,43.197,41.137,41.374,2040880,0
2007-12-19,41.609,42.708,41.537,42.198,1721399,0
2007-12-20,42.5,43.38,42.301,43.342,1239465,0
2007-12-21,44.157,44.621,43.506,44.196,2272897,0
2007-12-24,44.521,44.714,43.759,44.46,750125,0
2007-12-26,44.677,45.375,44.387,45.375,1566127,0
2007-12-27,45.365,45.375,44.015,44.115,1156073,0
2007-12-28,44.177,44.904,43.967,44.576,1212426,0
2007-12-31,44.876,45.201,44.705,44.912,1597498,0
2008-01-02,45.192,45.287,43.55,43.769,1719140,0
2008-01-03,43.705,44.041,42.708,42.953,1564427,0
2008-01-04,42.207,42.37,40.238,40.51,2051511,0
2008-01-07,40.492,41.565,38.667,41.356,3296760,0
2008-01-08,40.655,41.99,39.278,39.495,1929680,0
2008-01-09,39.696,40.765,38.922,40.638,2722758,0
2008-01-10,40.629,42.17,40.122,41.765,1981467,0
2008-01-11,41.41,42.361,40.738,41.835,1594974,0
2008-01-14,42.198,42.254,41.645,42.245,2065082,0
2008-01-15,41.565,41.565,39.886,40.095,2252101,0
2008-01-16,39.687,39.713,36.173,37.082,5645243,0
2008-01-17,37.508,37.953,33.777,34.268,4432373,0
2008-01-18,34.602,35.093,33.277,33.985,3427760,0
2008-01-22,31.844,36.727,31.535,36.309,4874579,0
2008-01-23,35.003,37.824,34.485,37.662,3101874,0
2008-01-24,38.253,40.53,37.897,39.877,4126111,0
2008-01-25,40.456,41.01,38.585,39.005,2665994,0
2008-01-28,39.086,40.095,37.743,39.994,1951254,0
2008-01-29,40.575,41.472,39.886,41.28,2338357,0
2008-01-30,40.918,42.616,40.085,40.52,3742839,0
2008-01-31,38.114,42.198,37.615,41.99,3884747,0
2008-02-01,41.765,42.281,41.137,41.591,2436131,0
2008-02-04,41.765,41.926,41.064,41.445,2118138,0
2008-02-05,40.839,41.374,37.834,38.143,3545037,0
2008-02-06,38.023,38.903,36.253,36.445,3352150,0
2008-02-07,36.418,37.309,36.072,36.373,3498954,0
2008-02-08,36.092,37.38,36.092,36.998,1580494,0
2008-02-11,36.918,37.834,36.054,37.309,1498624,0
2008-02-12,37.624,38.396,37.179,37.888,1762932,0
2008-02-13,37.662,38.341,36.97,38.306,2625377,0
2008-02-14,38.866,38.977,38.26,38.331,2851044,0
2008-02-15,38.105,38.488,36.681,37.634,1831616,0
2008-02-19,38.623,38.687,37.299,37.634,2505842,0
2008-02-20,36.201,36.5,35.067,35.485,6937542,0
2008-02-21,36.155,36.935,35.23,36.263,8418894,0
2008-02-22,36.137,36.755,35.591,36.662,2117109,0
2008-02-25,36.672,37.117,35.703,36.835,2788036,0
2008-02-26,36.825,37.843,36.201,37.299,2993413,0
2008-02-27,37.454,38.297,37.082,37.734,2132077,0
2008-02-28,37.924,39.07,37.525,38.903,4462635,0
2008-02-29,38.696,39.023,36.979,37.671,6208339,0
2008-03-03,37.752,38.105,35.974,36.546,2782469,0
2008-03-04,36.817,36.926,34.993,35.919,3263261,0
2008-03-05,36.173,37.171,35.974,36.628,2349645,0
2008-03-06,36.825,37.017,34.485,35.201,3666078,0
2008-03-07,34.731,36.092,33.714,34.293,4514762,0
2008-03-10,33.985,34.149,32.499,32.544,5416017,0
2008-03-11,33.088,35.476,33.059,35.476,3432716,0
2008-03-12,35.503,36.282,35.048,35.146,2275819,0
2008-03-13,35.211,37.389,34.213,36.727,3040939,0
2008-03-14,36.453,36.979,34.791,35.057,3736062,0
2008-03-17,33.164,35.4,31.89,32.727,4266998,0
2008-03-18,33.805,35.991,33.805,35.836,3338675,0
2008-03-19,35.956,36.245,34.174,34.394,2898448,0
2008-03-20,34.24,36.019,34.004,36.01,2463895,0
2008-03-24,36.063,38.341,35.965,37.534,2706192,0
2008-03-25,37.534,38.649,37.216,37.843,2030298,0
2008-03-26,37.371,38.17,37.036,37.815,1814090,0
2008-03-27,38.206,38.243,35.712,35.756,2167088,0
2008-03-28,36.192,36.346,35.022,35.201,1374483,0
2008-03-31,35.093,35.712,34.556,35.085,2344255,0
2008-04-01,35.428,37.317,35.428,37.281,2348002,0
2008-04-02,36.909,38.277,36.717,37.834,1580533,0
2008-04-03,37.653,38.377,36.882,37.525,2077871,0
2008-04-04,38.023,38.206,36.636,37.082,2258419,0
2008-04-07,37.38,37.662,36.381,36.771,1578386,0
2008-04-08,36.844,37.38,36.328,36.562,1431457,0
2008-04-09,36.354,36.755,35.438,35.693,2472193,0
2008-04-10,35.548,36.337,35.211,35.278,2086283,0
2008-04-11,34.697,35.102,33.622,34.621,4386185,0
2008-04-14,34.367,34.757,33.695,34.714,2481332,0
2008-04-15,35.163,35.338,34.374,35.048,2487542,0
2008-04-16,35.372,36.082,35.111,35.873,2511386,0
2008-04-17,35.773,37.624,35.665,37.389,3445758,0
2008-04-18,38.114,38.351,36.8,36.854,2323445,0
2008-04-21,36.337,36.708,35.845,36.01,2334164,0
2008-04-22,35.828,35.991,34.722,35.048,2450498,0
2008-04-23,35.24,35.259,33.761,33.913,3946838,0
2008-04-24,34.341,34.714,33.676,34.203,2938319,0
2008-04-25,34.668,34.749,32.916,33.439,3864620,0
2008-04-28,33.578,34.964,33.458,34.731,2941368,0
2008-04-29,34.46,34.773,33.786,34.485,2572304,0
2008-04-30,34.678,34.678,32.852,33.078,3241300,0
2008-05-01,33.078,34.014,32.443,34.004,3217820,0
2008-05-02,34.367,34.791,33.813,34.678,2288104,0
2008-05-05,34.503,34.757,34.322,34.494,2919472,0
2008-05-06,34.477,35.637,34.477,35.637,3060184,0
2008-05-07,35.782,36.3,35.448,35.956,5966929,0
2008-05-08,35.965,36.01,35.12,35.529,7146552,0
2008-05-09,34.905,35.381,34.765,34.765,4605190,0
2008-05-12,34.697,34.858,33.951,34.739,2807098,0
2008-05-13,34.801,34.92,33.685,34.221,2487323,0
2008-05-14,34.522,35.013,34.04,34.167,2643232,0
2008-05-15,34.159,34.63,34.159,34.477,2347145,0
2008-05-16,34.341,34.583,33.968,34.031,1656237,0
2008-05-19,34.031,34.303,32.717,32.916,4457616,0
2008-05-20,32.852,32.907,31.635,31.909,4268926,0
2008-05-21,31.844,32.089,29.811,29.947,5899916,0
2008-05-22,30.003,30.273,29.331,29.884,4840960,0
2008-05-23,30.673,31.464,30.184,30.51,5435359,0
2008-05-27,30.673,30.855,29.984,30.237,3765013,0
2008-05-28,30.42,31.034,30.254,30.846,3028017,0
2008-05-29,30.673,31.472,30.647,31.237,2540713,0
2008-05-30,32.481,32.804,31.7,31.79,4165250,0
2008-06-02,31.763,32.007,30.374,30.584,4127322,0
2008-06-03,30.718,30.855,30.021,30.212,4627164,0
2008-06-04,29.947,30.566,29.012,29.284,3866692,0
2008-06-05,29.567,30.184,29.203,30.082,4540939,0
2008-06-06,30.038,30.202,29.394,29.458,4070373,0
2008-06-09,29.492,30.038,28.794,29.16,2775795,0
2008-06-10,28.849,29.413,28.686,29.15,3658006,0
2008-06-11,29.449,29.686,28.621,28.649,4210643,0
2008-06-12,29.012,29.212,28.096,28.559,3944767,0
2008-06-13,27.68,29.313,27.68,29.313,2697216,0
2008-06-16,29.483,30.148,29.05,29.903,2542706,0
2008-06-17,29.956,30.245,28.951,29.041,2251110,0
2008-06-18,28.794,28.985,28.014,28.323,2352683,0
2008-06-19,28.405,28.495,27.635,28.495,1904545,0
2008-06-20,28.486,28.486,27.272,27.505,2712707,0
2008-06-23,27.796,27.796,26.461,26.599,2671167,0
2008-06-24,26.226,27.036,25.911,26.354,3616040,0
2008-06-25,27.254,28.17,26.881,27.635,3117114,0
2008-06-26,27.278,27.408,25.873,25.928,3656905,0
2008-06-27,25.817,26.553,25.228,25.663,4619686,0
2008-06-30,25.854,25.854,24.022,24.095,5121850,0
2008-07-01,23.694,24.112,22.734,23.658,6779686,0
2008-07-02,23.421,24.022,22.996,23.106,3414394,0
2008-07-03,24.33,24.33,22.524,22.633,1968008,0
2008-07-07,22.867,23.431,21.708,22.143,4052615,0
2008-07-08,22.034,22.996,21.408,22.996,6269331,0
2008-07-09,23.087,23.439,21.835,21.896,4561615,0
2008-07-10,21.78,22.116,20.654,21.508,4533937,0
2008-07-11,21.501,23.177,21.234,22.08,4524761,0
2008-07-14,24.63,24.686,21.905,21.934,6198013,0
2008-07-15,21.536,23.041,20.789,22.062,6678814,0
2008-07-16,22.533,24.828,22.043,24.72,5614411,0
2008-07-17,24.875,26.308,24.239,25.065,5683909,0
2008-07-18,24.72,25.266,23.975,24.948,3485231,0
2008-07-21,25.028,25.191,23.597,23.722,3785722,0
2008-07-22,23.513,26.582,23.431,26.543,5380631,0
2008-07-23,26.317,27.788,25.955,27.589,4788233,0
2008-07-24,27.272,27.616,25.147,25.201,3870027,0
2008-07-25,25.774,26.592,25.209,26.174,3393988,0
2008-07-28,25.826,26.317,24.149,24.303,3446422,0
2008-07-29,24.22,25.719,24.086,25.71,3677494,0
2008-07-30,25.655,26.1,24.538,25.52,3359104,0
2008-07-31,25.121,25.673,24.913,25.201,2161837,0
2008-08-01,25.228,25.372,23.821,24.686,3064876,0
2008-08-04,24.385,24.64,23.305,23.37,3623364,0
2008-08-05,23.658,24.239,23.597,23.975,4838805,0
2008-08-06,25.426,28.587,25.201,28.031,9488748,0
2008-08-07,27.943,29.403,27.235,28.495,7004898,0
2008-08-08,28.505,30.718,28.132,30.612,5480220,0
2008-08-11,30.411,31.082,29.756,30.384,4532534,0
2008-08-12,30.221,30.765,28.621,29.122,5284975,0
2008-08-13,29.012,29.686,28.432,29.15,2925263,0
2008-08-14,29.193,30.9,29.193,30.891,3062331,0
2008-08-15,30.909,31.572,30.437,31.202,3001266,0
2008-08-18,30.975,31.165,28.932,29.05,2901679,0
2008-08-19,28.903,29.012,28.152,28.534,3772456,0
2008-08-20,28.885,29.212,28.06,29.193,3257946,0
2008-08-21,28.768,28.994,27.978,28.115,3555586,0
2008-08-22,28.422,28.96,28.313,28.932,2662936,0
2008-08-25,28.232,28.857,28.068,28.115,2213038,0
2008-08-26,28.096,28.686,27.769,28.332,3028285,0
2008-08-27,28.549,28.63,27.851,28.578,2951257,0
2008-08-28,28.768,30.148,28.686,30.102,3252614,0
2008-08-29,29.984,30.082,29.239,29.667,2473032,0
2008-09-02,30.031,30.855,29.766,30.138,3217195,0
2008-09-03,30.031,30.718,29.648,30.273,3119127,0
2008-09-04,29.866,30.575,28.676,28.733,3494849,0
2008-09-05,28.64,29.331,27.68,29.239,3208487,0
2008-09-08,30.082,30.482,28.64,30.312,3934649,0
2008-09-09,30.038,30.202,28.06,28.132,4374680,0
2008-09-10,28.304,28.578,27.244,27.96,3749853,0
2008-09-11,27.225,28.405,26.419,28.395,3580952,0
2008-09-12,28.132,28.812,27.778,28.36,2840519,0
2008-09-15,26.762,28.369,26.034,26.092,3753764,0
2008-09-16,25.408,26.28,24.592,25.854,6345673,0
2008-09-17,25.71,27.352,25.417,26.1,9170905,0
2008-09-18,26.41,30.873,25.854,29.976,11684253,0
2008-09-19,31.763,35.22,30.056,35.211,5661675,0
2008-09-22,32.261,32.632,30.538,30.647,3039766,0
2008-09-23,31.117,32.071,29.811,29.947,2702239,0
2008-09-24,31.617,31.617,28.395,28.46,2632905,0
2008-09-25,28.812,29.766,28.587,29.221,2764779,0
2008-09-26,29.022,30.111,28.206,29.586,2633944,0
2008-09-29,28.96,29.947,26.317,26.317,3065532,0
2008-09-30,26.899,28.794,26.363,27.741,2982829,0
2008-10-01,29.539,29.539,27.089,29.539,2442438,0
2008-10-02,29.811,29.811,28.413,28.594,1883579,0
2008-10-03,29.122,30.81,28.06,28.515,2254777,0
2008-10-06,27.672,28.206,24.755,26.743,3980766,0
2008-10-07,27.189,28.031,24.592,25.028,3548420,0
2008-10-08,24.267,26.317,23.439,24.502,3455313,0
2008-10-09,25.372,25.591,21.98,22.46,5237948,0
2008-10-10,21.29,24.921,20.654,23.476,5317611,0
2008-10-13,25.065,27.278,24.993,27.254,3915335,0
2008-10-14,28.115,28.505,26.262,27.514,3981957,0
2008-10-15,26.136,27.197,24.167,24.276,2515669,0
2008-10-16,24.276,25.493,22.807,25.493,4039579,0
2008-10-17,26.663,29.893,26.653,28.123,7470532,0
2008-10-20,28.951,30.357,28.63,30.348,5132426,0
2008-10-21,29.938,31.653,29.275,30.031,32550096,0
2008-10-22,29.203,29.702,26.905,27.869,7430049,0
2008-10-23,27.207,28.587,25.783,27.323,6670704,0
2008-10-24,24.809,27.453,24.385,25.854,4640232,0
2008-10-27,24.964,26.308,24.095,24.121,4631823,0
2008-10-28,24.938,26.696,23.097,26.609,4475426,0
2008-10-29,26.599,28.794,26.127,27.732,5259777,0
2008-10-30,28.894,29.221,27.714,28.413,2349475,0
2008-10-31,28.123,29.729,27.56,29.458,2477608,0
2008-11-03,29.474,29.621,27.996,28.468,2130352,0
2008-11-04,29.203,30.374,28.942,30.212,3418931,0
2008-11-05,29.802,30.802,29.341,29.413,4041148,0
2008-11-06,28.985,29.041,25.682,25.921,3624574,0
2008-11-07,25.737,26.498,23.904,24.809,3471114,0
2008-11-10,25.303,25.547,23.24,23.739,2895464,0
2008-11-11,23.776,24.729,22.425,23.877,3275048,0
2008-11-12,23.404,23.877,21.243,21.372,4453845,0
2008-11-13,21.58,21.99,18.122,21.99,8896306,0
2008-11-14,21.508,22.27,19.794,19.874,5384293,0
2008-11-17,19.229,19.902,18.622,18.629,4119013,0
2008-11-18,18.439,19.282,17.251,17.831,5985300,0
2008-11-19,17.443,17.514,15.455,15.464,7001907,0
2008-11-20,15.346,16.335,14.204,14.301,8622934,0
2008-11-21,14.748,15.355,13.578,15.281,7922655,0
2008-11-24,15.363,17.332,15.037,17.123,6819095,0
2008-11-25,16.886,17.887,16.526,17.351,7232652,0
2008-11-26,17.017,19.747,16.636,19.567,4501755,0
2008-11-28,19.491,19.605,18.839,19.509,1543932,0
2008-12-01,18.902,19.057,16.989,17.063,4025099,0
2008-12-02,16.451,18.231,16.451,18.168,4042981,0
2008-12-03,17.651,19.014,17.242,18.559,4808728,0
2008-12-04,18.205,21.043,17.878,19.728,6067452,0
2008-12-05,19.257,21.191,18.605,21.191,3589608,0
2008-12-08,21.962,23.597,21.799,23.116,3840974,0
2008-12-09,22.969,25.102,22.371,23.059,4970838,0
2008-12-10,23.361,23.975,22.298,23.05,2778174,0
2008-12-11,22.742,23.805,21.545,21.598,3019254,0
2008-12-12,21.145,22.56,20.191,22.39,2725189,0
2008-12-15,22.58,22.58,20.645,21.145,2221083,0
2008-12-16,21.527,23.821,21.363,23.821,3584700,0
2008-12-17,23.361,23.795,22.633,22.75,3410864,0
2008-12-18,22.867,23.421,22.406,22.697,3285506,0
2008-12-19,22.915,23.541,21.98,22.27,2515863,0
2008-12-22,22.26,22.487,21.025,21.408,1627903,0
2008-12-23,21.716,21.799,20.827,20.901,1856828,0
2008-12-24,20.728,21.226,20.348,21.053,582130,0
2008-12-26,20.91,21.434,20.573,21.127,739432,0
2008-12-29,20.929,20.929,19.937,20.366,1703394,0
2008-12-30,20.418,21.472,20.191,21.453,1758134,0
2008-12-31,21.408,22.58,21.271,22.425,2072303,0
2009-01-02,22.215,23.869,21.643,23.713,2120665,0
2009-01-05,23.361,24.856,22.851,24.267,3617849,0
2009-01-06,24.557,24.847,23.022,23.431,4308473,0
2009-01-07,23.059,23.16,21.871,21.99,2551628,0
2009-01-08,21.817,21.97,20.173,20.366,7594431,0
2009-01-09,20.635,20.69,19.413,19.965,5031985,0
2009-01-12,19.847,20.057,18.884,19.1,2786047,0
2009-01-13,18.996,20.219,18.53,20.093,4231215,0
2009-01-14,19.577,19.577,18.54,18.83,3430794,0
2009-01-15,18.83,19.301,17.66,18.476,5711318,0
2009-01-16,19.023,19.519,18.195,19.213,4507740,0
2009-01-20,19.449,19.449,17.036,17.053,4663563,0
2009-01-21,17.407,19.205,16.932,19.205,5132031,0
2009-01-22,18.666,19.596,17.987,18.639,3423009,0
2009-01-23,17.996,20.074,17.514,19.946,5375920,0
2009-01-26,19.857,20.673,18.902,19.413,3492306,0
2009-01-27,19.757,19.965,19.1,19.802,2314614,0
2009-01-28,20.591,21.518,20.329,21.434,3262571,0
2009-01-29,20.99,21.136,20.011,20.065,2930788,0
2009-01-30,20.329,20.929,19.491,19.802,2923876,0
2009-02-02,18.786,18.856,18.05,18.578,3977748,0
2009-02-03,18.83,19.812,18.377,19.449,4979794,0
2009-02-04,19.482,20.399,19.129,20.038,3686313,0
2009-02-05,19.946,21.625,19.577,21.218,4644722,0
2009-02-06,21.427,22.75,21.29,22.598,4127253,0
2009-02-09,22.223,22.25,20.882,21.181,3850034,0
2009-02-10,20.971,21.372,19.857,20.119,5908265,0
2009-02-11,19.965,20.348,19.339,19.864,2804068,0
2009-02-12,19.257,20.183,19.074,20.011,3732080,0
2009-02-13,19.501,20.164,19.213,19.413,4089661,0
2009-02-17,18.404,18.656,17.905,18.168,3944674,0
2009-02-18,18.332,19.032,17.786,18.704,4664321,0
2009-02-19,19.158,19.349,18.386,18.422,3982245,0
2009-02-20,17.942,19.187,17.698,18.786,5924530,0
2009-02-23,18.605,19.222,17.905,17.942,4191137,0
2009-02-24,17.796,19.168,17.488,19.168,4898243,0
2009-02-25,19.048,19.647,18.222,19.023,4331556,0
2009-02-26,20.426,21.1,19.074,19.839,7636697,0
2009-02-27,19.321,19.802,18.949,18.968,3994235,0
2009-03-02,18.404,19.239,17.868,18.023,4253716,0
2009-03-03,18.368,18.605,16.781,16.941,7343047,0
2009-03-04,17.216,18.605,17.097,18.103,3399425,0
2009-03-05,17.604,17.905,16.761,17.053,4049803,0
2009-03-06,17.206,17.604,16.726,17.506,5826104,0
2009-03-09,17.724,18.324,17.196,17.942,3974440,0
2009-03-10,18.629,20.453,18.25,20.453,6036883,0
2009-03-11,19.918,21.66,19.529,21.389,5189172,0
2009-03-12,20.682,21.745,19.918,21.716,5536990,0
2009-03-13,21.598,21.598,20.057,20.209,4951372,0
2009-03-16,20.582,20.69,18.987,19.119,4626615,0
2009-03-17,19.11,20.418,18.839,20.399,4713593,0
2009-03-18,19.965,20.699,19.586,20.445,7157403,0
2009-03-19,20.481,20.709,19.139,19.158,4870523,0
2009-03-20,19.946,19.946,19.065,19.148,3599424,0
2009-03-23,19.728,21.78,19.519,21.617,5033524,0
2009-03-24,21.127,21.344,19.1,19.148,6177037,0
2009-03-25,19.482,19.718,18.059,19.032,5768934,0
2009-03-26,19.33,19.33,18.439,18.839,6084282,0
2009-03-27,18.449,18.759,17.96,17.968,3935417,0
2009-03-30,17.57,17.859,16.653,16.653,4259557,0
2009-03-31,17.063,18.006,16.79,17.769,4310150,0
2009-04-01,16.743,17.498,16.743,17.196,4601468,0
2009-04-02,17.67,18.377,17.67,18.113,3884137,0
2009-04-03,18.422,19.413,17.587,19.339,4869786,0
2009-04-06,18.694,19.032,18.377,18.839,3721521,0
2009-04-07,18.439,18.685,17.968,17.968,3525219,0
2009-04-08,17.924,18.514,17.924,18.514,3416001,0
2009-04-09,18.875,19.956,18.569,19.956,4153110,0
2009-04-13,19.349,20.52,19.292,20.445,4507903,0
2009-04-14,19.366,19.657,18.439,18.458,4583172,0
2009-04-15,18.113,18.341,17.206,17.805,7319672,0
2009-04-16,18.15,18.259,17.16,17.96,6669443,0
2009-04-17,17.298,18.195,17.298,17.968,3853438,0
2009-04-20,17.679,17.786,16.409,16.409,4009164,0
2009-04-21,16.335,16.837,15.982,16.781,6162214,0
2009-04-22,16.489,17.187,16.353,16.644,5110031,0
2009-04-23,16.924,17.388,16.599,17.187,4106255,0
2009-04-24,17.017,17.614,16.706,17.332,4696636,0
2009-04-27,16.924,17.36,16.828,16.989,2444573,0
2009-04-28,16.716,16.979,16.444,16.479,3504676,0
2009-04-29,16.8,17.043,16.535,17.027,3167264,0
2009-04-30,17.242,17.968,17.242,17.45,5005065,0
2009-05-01,17.28,17.968,17.251,17.57,3294325,0
2009-05-04,17.698,18.622,17.579,18.476,3867206,0
2009-05-05,18.269,18.778,18.04,18.241,3386318,0
2009-05-06,18.332,19.786,18.332,19.611,6265719,0
2009-05-07,19.638,19.638,17.398,18.186,8742149,0
2009-05-08,18.222,18.559,17.779,18.495,7070501,0
2009-05-11,18.04,18.286,17.488,17.514,4479750,0
2009-05-12,17.641,17.698,16.599,16.861,6128860,0
2009-05-13,16.589,16.608,15.973,15.999,6312433,0
2009-05-14,16.017,16.535,15.891,16.29,4690126,0
2009-05-15,16.508,16.668,16.116,16.226,5055308,0
2009-05-18,16.38,17.063,16.38,17.053,7367341,0
2009-05-19,17.242,17.28,16.116,16.252,6158259,0
2009-05-20,16.677,16.861,16.154,16.2,5840163,0
2009-05-21,15.999,17.133,15.99,17.043,5940772,0
2009-05-22,17.168,17.868,16.969,17.595,4120795,0
2009-05-26,17.298,18.949,17.224,18.902,5652424,0
2009-05-27,18.629,18.893,18.078,18.159,5699037,0
2009-05-28,18.241,18.93,18.087,18.839,3424986,0
2009-05-29,18.629,19.158,18.413,19.158,2649203,0
2009-06-01,19.421,19.902,18.722,18.875,5867148,0
2009-06-02,18.902,19.747,18.759,19.449,3058176,0
2009-06-03,19.158,19.829,18.93,19.229,2817762,0
2009-06-04,19.366,20.283,19.349,20.173,4596402,0
2009-06-05,20.418,20.809,19.874,19.965,3693303,0
2009-06-08,20.093,20.102,19.187,19.439,3656210,0
2009-06-09,19.339,20.112,19.339,20.011,2665859,0
2009-06-10,20.265,20.366,19.482,19.802,2664029,0
2009-06-11,19.839,20.128,19.708,19.965,1667919,0
2009-06-12,19.647,19.757,19.349,19.737,1554087,0
2009-06-15,19.538,19.657,19.074,19.177,2890710,0
2009-06-16,19.413,19.456,18.978,19.139,1793447,0
2009-06-17,19.139,19.248,18.341,18.55,2834965,0
2009-06-18,18.55,19.048,18.449,18.912,2207025,0
2009-06-19,19.119,19.395,18.875,19.213,2857541,0
2009-06-22,19.048,19.119,17.951,18.023,2889847,0
2009-06-23,18.006,18.648,18.006,18.332,2403651,0
2009-06-24,18.458,19.048,18.304,18.839,1754703,0
2009-06-25,18.704,19.197,18.639,19.158,2046189,0
2009-06-26,19.032,19.349,18.893,19.197,2375411,0
2009-06-29,19.239,19.621,19.168,19.466,1519897,0
2009-06-30,19.647,19.691,19.1,19.339,2100730,0
2009-07-01,19.057,19.197,18.666,18.778,3206692,0
2009-07-02,18.685,18.875,18.458,18.569,2607313,0
2009-07-06,18.296,18.368,17.796,18.078,4505042,0
2009-07-07,17.987,18.159,17.123,17.177,5238172,0
2009-07-08,17.242,17.587,17.008,17.242,6842739,0
2009-07-09,17.469,17.698,17.251,17.332,2380652,0
2009-07-10,17.251,17.398,16.979,17.168,2294220,0
2009-07-13,17.36,18.078,17.072,18.014,3591141,0
2009-07-14,18.059,18.15,17.631,17.716,1653525,0
2009-07-15,17.914,18.612,17.859,18.495,3558100,0
2009-07-16,18.286,18.476,17.987,18.241,2476063,0
2009-07-17,18.186,18.358,17.905,18.205,1837026,0
2009-07-20,18.377,18.569,18.095,18.231,2089850,0
2009-07-21,17.987,18.314,17.488,17.689,2173318,0
2009-07-22,17.478,17.934,17.433,17.698,1651838,0
2009-07-23,17.796,18.759,17.523,18.605,2939877,0
2009-07-24,18.332,18.578,18.103,18.458,1524786,0
2009-07-27,18.54,18.848,18.176,18.439,1974372,0
2009-07-28,18.259,18.486,18.15,18.377,1690732,0
2009-07-29,18.205,18.74,18.205,18.666,1906079,0
2009-07-30,18.893,19.482,18.704,19.222,2578131,0
2009-07-31,19.091,19.403,18.987,19.177,2264050,0
2009-08-03,19.802,19.91,19.205,19.474,2130820,0
2009-08-04,19.375,19.605,18.856,19.413,4012783,0
2009-08-05,19.666,19.718,19.091,19.657,3171540,0
2009-08-06,19.821,20.164,19.301,19.965,3758189,0
2009-08-07,20.011,21.091,20.011,20.756,3187099,0
2009-08-10,20.718,20.756,20.219,20.301,1522875,0
2009-08-11,20.255,20.463,19.864,19.874,1711159,0
2009-08-12,19.874,20.389,19.874,20.019,1843167,0
2009-08-13,20.146,20.191,19.538,19.63,3067451,0
2009-08-14,19.63,19.883,19.139,19.282,1707842,0
2009-08-17,18.884,18.93,18.304,18.332,2159185,0
2009-08-18,18.504,18.712,18.349,18.612,2375852,0
2009-08-19,18.458,18.569,18.304,18.467,1616529,0
2009-08-20,18.495,18.712,18.324,18.605,2544959,0
2009-08-21,18.884,18.987,18.605,18.912,2677594,0
2009-08-24,19.065,19.311,18.704,18.759,2433213,0
2009-08-25,19.023,19.257,18.813,19.177,2401270,0
2009-08-26,19.177,19.197,18.839,19.148,2366457,0
2009-08-27,19.129,19.239,18.978,19.139,2235163,0
2009-08-28,19.229,19.421,19.005,19.366,2078159,0
2009-08-31,19.119,19.985,19.1,19.918,3991465,0
2009-09-01,19.874,20.057,19.11,19.139,3536438,0
2009-09-02,19.014,19.349,18.968,19.1,3402875,0
2009-09-03,19.248,19.421,18.939,19.139,2034529,0
2009-09-04,19.119,19.129,18.813,18.893,2350944,0
2009-09-08,19.057,19.158,18.759,18.92,2624911,0
2009-09-09,18.875,19.039,18.778,18.902,3424600,0
2009-09-10,18.822,19.1,18.648,19.057,1810627,0
2009-09-11,19.057,19.119,18.848,18.939,1678102,0
2009-09-14,18.93,18.949,18.666,18.902,2053937,0
2009-09-15,19.119,19.538,18.875,19.501,5275012,0
2009-09-16,19.349,20.265,19.349,20.191,4475811,0
2009-09-17,19.883,20.864,19.883,20.481,3556265,0
2009-09-18,20.645,20.854,20.399,20.53,2748685,0
2009-09-21,20.463,20.501,19.927,19.991,2156277,0
2009-09-22,20.311,20.453,20.028,20.356,2460139,0
2009-09-23,19.975,20.374,19.847,19.91,3165551,0
2009-09-24,20.011,20.183,19.501,19.657,2419453,0
2009-09-25,19.449,19.621,19.158,19.321,1980063,0
2009-09-28,19.449,19.857,19.321,19.839,2941797,0
2009-09-29,19.839,20.001,19.339,19.366,3069603,0
2009-09-30,19.385,19.558,18.74,19.1,3088341,0
2009-10-01,18.93,19.074,18.304,18.314,3238891,0
2009-10-02,18.286,18.458,17.805,17.924,3092218,0
2009-10-05,18.15,18.578,18.014,18.54,3018721,0
2009-10-06,18.722,18.875,18.269,18.439,2450276,0
2009-10-07,18.314,18.486,18.15,18.341,2141523,0
2009-10-08,18.349,18.648,18.296,18.458,1777828,0
2009-10-09,18.523,18.612,18.286,18.514,1947717,0
2009-10-12,18.569,18.666,18.368,18.559,1236108,0
2009-10-13,18.476,18.605,18.324,18.377,3748126,0
2009-10-14,18.55,19.005,18.449,18.865,3626846,0
2009-10-15,18.612,18.712,18.269,18.523,4090550,0
2009-10-16,18.269,18.349,17.868,17.887,4549092,0
2009-10-19,17.887,18.269,17.779,18.032,3244506,0
2009-10-20,18.059,18.83,17.996,18.676,5718562,0
2009-10-21,18.523,18.959,18.15,18.15,4163795,0
2009-10-22,18.122,18.324,18.006,18.142,2517541,0
2009-10-23,18.349,18.395,17.914,18.014,2602086,0
2009-10-26,18.142,18.231,17.37,17.46,3644653,0
2009-10-27,17.614,17.67,16.853,16.886,3251081,0
2009-10-28,17.37,17.37,16.489,16.562,5566720,0
2009-10-29,16.941,17.28,16.653,17.206,4289801,0
2009-10-30,17.072,17.142,16.335,16.39,3211626,0
2009-11-02,16.262,16.618,15.999,16.362,4009626,0
2009-11-03,16.2,16.627,16.182,16.589,3009883,0
2009-11-04,16.726,16.861,16.451,16.518,3536354,0
2009-11-05,16.436,16.837,16.164,16.399,4079456,0
2009-11-06,16.208,16.752,16.2,16.752,3237261,0
2009-11-09,16.878,17.027,16.81,16.969,1929436,0
2009-11-10,16.878,16.905,16.579,16.687,2089175,0
2009-11-11,16.914,17.08,16.687,16.998,3423028,0
2009-11-12,17.624,17.741,17.196,17.398,4880787,0
2009-11-13,17.398,17.506,16.905,17.168,3329979,0
2009-11-16,17.187,17.45,17.072,17.29,3855060,0
2009-11-17,17.271,17.307,16.951,17.168,3527845,0
2009-11-18,17.072,17.46,17.008,17.433,2518463,0
2009-11-19,17.433,17.587,17.251,17.514,3844703,0
2009-11-20,17.498,17.498,17.151,17.216,3157425,0
2009-11-23,17.707,18.059,17.498,17.707,4683860,0
2009-11-24,17.506,18.05,17.506,18.023,4401379,0
2009-11-25,17.942,18.05,17.759,17.951,3135361,0
2009-11-27,17.307,17.407,16.752,17.043,4181315,0
2009-11-30,16.998,17.08,16.677,16.951,4840129,0
2009-12-01,17.196,17.46,17.142,17.398,4011448,0
2009-12-02,17.323,17.786,17.315,17.786,3795222,0
2009-12-03,17.523,18.006,17.523,17.868,4890096,0
2009-12-04,18.15,18.231,17.641,18.168,4798127,0
2009-12-07,18.186,18.195,17.689,17.805,3204453,0
2009-12-08,17.66,17.839,17.587,17.651,2359726,0
2009-12-09,17.614,17.887,17.531,17.786,2435344,0
2009-12-10,17.831,17.924,17.732,17.779,2787864,0
2009-12-11,17.814,17.951,17.769,17.839,1503635,0
2009-12-14,17.934,18.103,17.839,18.087,1606774,0
2009-12-15,17.914,18.014,17.741,17.779,2194892,0
2009-12-16,17.96,18.304,17.878,18.195,2381129,0
2009-12-17,18.059,18.113,17.924,18.032,2002576,0
2009-12-18,18.15,18.159,17.831,18.15,3248191,0
2009-12-21,18.142,18.241,17.924,18.176,1711930,0
2009-12-22,18.422,18.422,18.15,18.296,1813634,0
2009-12-23,18.358,18.377,18.231,18.332,935657,0
2009-12-24,18.304,18.569,18.296,18.569,720889,0
2009-12-28,18.559,18.676,18.504,18.587,1028538,0
2009-12-29,18.612,18.666,18.495,18.523,795568,0
2009-12-30,18.386,18.514,18.25,18.304,1320078,0
2009-12-31,18.377,18.422,17.987,17.987,1835367,0
2010-01-04,18.078,18.54,18.059,18.368,2392759,0
2010-01-05,18.087,18.439,18.087,18.422,1632709,0
2010-01-06,18.332,18.476,18.296,18.413,2699055,0
2010-01-07,18.377,18.422,18.05,18.168,3121856,0
2010-01-08,18.176,18.422,18.04,18.358,1596921,0
2010-01-11,18.368,18.514,18.241,18.404,1970247,0
2010-01-12,18.296,18.422,17.987,18.087,1911575,0
2010-01-13,18.014,18.286,17.924,18.259,2509375,0
2010-01-14,18.168,18.413,18.087,18.377,1650491,0
2010-01-15,18.349,18.514,18.176,18.296,2564444,0
2010-01-19,18.296,18.368,18.186,18.269,1159551,0
2010-01-20,18.168,18.241,17.868,18.087,2116144,0
2010-01-21,18.142,18.142,17.151,17.216,4930332,0
2010-01-22,17.16,17.271,16.589,16.644,4283184,0
2010-01-25,16.87,16.87,16.562,16.653,2911848,0
2010-01-26,16.471,16.726,16.426,16.426,2831118,0
2010-01-27,16.444,16.716,16.419,16.653,3403860,0
2010-01-28,16.706,16.837,16.451,16.552,1972728,0
2010-01-29,16.579,16.761,16.325,16.325,3319969,0
2010-02-01,16.471,16.878,16.38,16.716,4412453,0
2010-02-02,16.752,16.989,16.697,16.861,2038044,0
2010-02-03,17.46,17.488,16.989,17.298,6765756,0
2010-02-04,17.177,17.177,16.636,16.66,4200808,0
2010-02-05,16.599,17.072,16.599,17.063,3236000,0
2010-02-08,17.123,17.196,16.325,16.38,4649425,0
2010-02-09,16.599,16.81,16.39,16.518,6331970,0
2010-02-10,16.461,16.57,16.262,16.419,4322655,0
2010-02-11,16.362,16.627,16.325,16.471,3390647,0
2010-02-12,16.362,16.697,16.217,16.599,4550023,0
2010-02-16,16.743,16.896,16.579,16.837,3403140,0
2010-02-17,16.886,16.959,16.677,16.853,2623532,0
2010-02-18,16.599,16.924,16.599,16.886,2443726,0
2010-02-19,16.878,16.998,16.781,16.905,2278014,0
2010-02-22,16.878,16.924,16.8,16.819,1345167,0
2010-02-23,16.878,16.932,16.687,16.734,2361147,0
2010-02-24,16.79,16.979,16.66,16.878,2406004,0
2010-02-25,16.608,16.969,16.589,16.941,2169445,0
2010-02-26,16.905,17.036,16.752,16.905,2094815,0
2010-03-01,16.969,17.072,16.853,17.063,2143693,0
2010-03-02,17.206,17.641,17.196,17.469,3693332,0
2010-03-03,17.56,17.759,17.478,17.641,2795995,0
2010-03-04,17.523,18.032,17.523,17.924,3814928,0
2010-03-05,17.868,18.25,17.868,18.176,3833975,0
2010-03-08,18.068,18.231,17.924,18.215,2970677,0
2010-03-09,18.087,18.368,18.059,18.286,2862879,0
2010-03-10,18.277,18.377,18.176,18.349,3369051,0
2010-03-11,18.159,18.395,18.159,18.368,1867659,0
2010-03-12,18.404,18.53,18.368,18.422,1476727,0
2010-03-15,18.422,18.43,18.006,18.404,3192959,0
2010-03-16,18.395,18.467,18.277,18.377,3193220,0
2010-03-17,18.467,18.768,18.341,18.612,3005951,0
2010-03-18,18.722,18.939,18.694,18.813,2678259,0
2010-03-19,18.93,19.119,18.712,19.083,4737948,0
2010-03-22,18.902,18.978,18.605,18.875,2532178,0
2010-03-23,18.822,19.023,18.796,19.005,2034219,0
2010-03-24,18.875,19.158,18.822,19.048,2552531,0
2010-03-25,19.168,19.248,19.005,19.032,2425770,0
2010-03-26,19.33,19.33,18.92,19.1,2255601,0
2010-03-29,19.129,19.266,19.091,19.205,1555937,0
2010-03-30,19.229,19.321,19.074,19.11,1673215,0
2010-03-31,18.959,19.356,18.959,19.168,2194292,0
2010-04-01,19.321,19.375,19.057,19.197,2208783,0
2010-04-05,19.301,19.666,19.248,19.611,2650668,0
2010-04-06,19.577,19.7,19.509,19.682,2971456,0
2010-04-07,19.586,19.657,19.349,19.439,2634287,0
2010-04-08,19.429,19.794,19.321,19.7,2445489,0
2010-04-09,19.674,19.883,19.548,19.883,2518218,0
2010-04-12,19.864,20.074,19.794,20.001,2030865,0
2010-04-13,20.001,20.028,19.7,19.956,2386207,0
2010-04-14,20.065,20.255,19.902,20.247,2213037,0
2010-04-15,20.183,20.219,19.937,20.128,3272444,0
2010-04-16,20.074,20.119,19.385,19.421,6606878,0
2010-04-19,19.311,19.586,19.177,19.586,3692627,0
2010-04-20,19.611,19.874,19.567,19.7,3124000,0
2010-04-21,19.7,19.864,19.577,19.821,4082449,0
2010-04-22,19.586,20.2,19.466,20.2,4009767,0
2010-04-23,20.112,20.663,20.093,20.582,3463037,0
2010-04-26,20.582,20.971,20.408,20.837,3289103,0
2010-04-27,20.348,20.491,19.737,19.757,5778880,0
2010-04-28,19.892,20.237,19.213,19.229,5307062,0
2010-04-29,19.466,19.91,19.257,19.821,4731709,0
2010-04-30,18.912,19.413,18.694,19.057,7776666,0
2010-05-03,19.311,19.439,18.856,19.158,2894636,0
2010-05-04,18.93,18.968,18.449,18.514,3690115,0
2010-05-05,18.269,19.083,18.078,18.93,4563736,0
2010-05-06,18.912,19.091,17.698,18.286,4836936,0
2010-05-07,18.215,18.341,17.216,17.351,10149947,0
2010-05-10,18.032,18.142,17.759,17.805,7186901,0
2010-05-11,17.698,18.142,17.498,17.796,4794148,0
2010-05-12,17.96,18.286,17.868,18.186,2449488,0
2010-05-13,18.195,18.286,17.996,17.996,1899313,0
2010-05-14,17.905,17.905,17.506,17.823,3896337,0
2010-05-17,17.905,18.014,17.443,17.831,2909844,0
2010-05-18,17.987,18.032,17.261,17.29,4448956,0
2010-05-19,17.271,17.57,16.932,17.351,4275042,0
2010-05-20,16.861,17.008,16.39,16.409,8939787,0
2010-05-21,16.154,17.036,16.144,17.036,7149749,0
2010-05-24,17.017,17.151,16.644,16.66,5214161,0
2010-05-25,16.144,16.644,15.918,16.608,4634873,0
2010-05-26,16.697,16.932,16.562,16.589,3906316,0
2010-05-27,16.837,17.177,16.761,17.177,2709907,0
2010-05-28,17.151,17.196,16.79,16.87,3077880,0
2010-06-01,16.861,17.142,16.653,16.687,3604409,0
2010-06-02,16.837,16.998,16.653,16.998,2746790,0
2010-06-03,17.117,17.151,16.878,17.036,2465941,0
2010-06-04,16.716,16.878,16.697,16.726,4735157,0
2010-06-07,16.828,17.08,16.526,16.535,3389081,0
2010-06-08,16.579,16.716,16.182,16.562,3647036,0
2010-06-09,16.608,16.969,16.562,16.608,3825023,0
2010-06-10,16.886,17.261,16.79,17.224,2672239,0
2010-06-11,16.969,17.426,16.932,17.378,1963772,0
2010-06-14,17.641,17.698,17.323,17.332,2191716,0
2010-06-15,17.551,17.878,17.488,17.868,3070153,0
2010-06-16,17.831,17.849,17.57,17.732,1826441,0
2010-06-17,17.724,17.741,17.307,17.541,1811489,0
2010-06-18,17.641,17.641,17.351,17.398,2646750,0
2010-06-21,17.56,17.631,17.16,17.242,2442466,0
2010-06-22,17.233,17.388,16.932,16.941,2289861,0
2010-06-23,17.053,17.168,16.819,16.861,1926350,0
2010-06-24,16.8,16.951,16.608,16.644,2492294,0
2010-06-25,16.761,17.261,16.697,17.142,3630376,0
2010-06-28,17.187,17.342,17.107,17.117,2399051,0
2010-06-29,16.81,16.853,16.325,16.38,2932562,0
2010-06-30,16.344,16.544,16.126,16.136,3130070,0
2010-07-01,16.236,16.489,15.835,16.063,3329621,0
2010-07-02,16.099,16.208,15.7,15.7,2296104,0
2010-07-06,15.9,16.108,15.59,15.754,3225756,0
2010-07-07,15.844,16.172,15.7,16.144,3219361,0
2010-07-08,16.298,16.39,16.116,16.298,2040493,0
2010-07-09,16.243,16.57,16.217,16.518,2087138,0
2010-07-12,16.471,16.552,16.353,16.471,1537402,0
2010-07-13,16.636,16.734,16.399,16.589,3291775,0
2010-07-14,16.589,16.608,16.29,16.444,1996259,0
2010-07-15,16.399,16.544,16.172,16.461,1316812,0
2010-07-16,16.28,16.426,15.918,15.982,2888268,0
2010-07-19,16.026,16.136,15.882,16.071,1583376,0
2010-07-20,15.891,16.499,15.809,16.471,2538664,0
2010-07-21,16.697,16.697,16.116,16.136,2118773,0
2010-07-22,16.335,16.781,16.29,16.697,2100541,0
2010-07-23,16.734,16.951,16.436,16.905,1755093,0
2010-07-26,16.969,17.271,16.819,17.242,1762718,0
2010-07-27,17.716,18.241,17.631,17.689,4692452,0
2010-07-28,18.006,18.05,17.514,17.551,2461019,0
2010-07-29,17.604,17.786,17.323,17.66,2308259,0
2010-07-30,17.478,17.732,17.323,17.67,4006781,0
2010-08-02,17.896,18.296,17.689,18.241,2748508,0
2010-08-03,18.205,18.286,18.103,18.186,2354186,0
2010-08-04,18.176,18.395,18.113,18.296,2701245,0
2010-08-05,18.142,18.486,18.023,18.43,2481134,0
2010-08-06,18.231,18.422,18.103,18.341,2233974,0
2010-08-09,18.341,18.605,18.286,18.587,2451148,0
2010-08-10,18.422,18.639,18.195,18.467,3121310,0
2010-08-11,18.168,18.277,17.831,17.934,3168727,0
2010-08-12,17.698,18.269,17.698,18.113,3480577,0
2010-08-13,18.05,18.368,18.05,18.095,2309918,0
2010-08-16,18.078,18.314,17.951,18.286,2858480,0
2010-08-17,18.439,18.514,18.269,18.269,2385037,0
2010-08-18,18.269,18.404,18.095,18.286,2607918,0
2010-08-19,18.168,18.286,17.849,17.878,3483704,0
2010-08-20,17.779,17.805,17.541,17.707,1812666,0
2010-08-23,17.741,17.805,17.579,17.624,1342494,0
2010-08-24,17.469,17.469,17.072,17.107,3861053,0
2010-08-25,16.951,17.036,16.687,16.941,4867233,0
2010-08-26,16.8,16.924,16.499,16.627,4517054,0
2010-08-27,16.79,16.837,16.489,16.828,3834726,0
2010-08-30,16.726,16.828,16.419,16.419,1964368,0
2010-08-31,16.335,16.409,16.164,16.252,4354674,0
2010-09-01,16.461,16.79,16.353,16.781,2512547,0
2010-09-02,16.79,17.063,16.706,17.017,1898116,0
2010-09-03,17.271,17.443,17.043,17.416,2296358,0
2010-09-07,17.36,17.37,16.905,16.932,2096738,0
2010-09-08,16.924,17.072,16.87,16.924,2397377,0
2010-09-09,17.123,17.298,17.017,17.08,2065759,0
2010-09-10,17.072,17.251,16.886,17.206,2295672,0
2010-09-13,17.46,17.579,17.351,17.56,1662160,0
2010-09-14,17.478,17.805,17.426,17.614,2106443,0
2010-09-15,17.506,17.759,17.398,17.698,1272892,0
2010-09-16,17.604,17.707,17.498,17.57,1394348,0
2010-09-17,17.679,17.814,17.579,17.631,1732652,0
2010-09-20,17.651,17.924,17.57,17.878,2294969,0
2010-09-21,17.905,17.914,17.56,17.716,1806059,0
2010-09-22,17.741,17.914,17.56,17.679,2462064,0
2010-09-23,17.488,17.914,17.388,17.551,3159618,0
2010-09-24,17.805,18.304,17.741,18.304,2726078,0
2010-09-27,18.25,18.286,17.859,17.914,2086938,0
2010-09-28,18.006,18.095,17.707,18.05,1234278,0
2010-09-29,17.987,18.087,17.878,17.987,1307398,0
2010-09-30,18.15,18.296,17.631,17.631,2964405,0
2010-10-01,17.732,17.896,17.307,17.514,2977025,0
2010-10-04,17.498,17.651,17.332,17.506,1735718,0
2010-10-05,17.698,18.168,17.498,18.04,2127695,0
2010-10-06,18.103,18.168,17.951,18.059,1189027,0
2010-10-07,18.087,18.122,17.839,17.942,1359388,0
2010-10-08,17.942,18.087,17.859,18.04,1143045,0
2010-10-11,17.996,18.176,17.942,18.059,1344594,0
2010-10-12,18.05,18.168,17.968,18.159,1819386,0
2010-10-13,18.222,18.341,18.078,18.259,2260160,0
2010-10-14,18.142,18.377,17.968,18.113,1780826,0
2010-10-15,18.386,18.386,17.978,18.068,1732952,0
2010-10-18,18.078,18.578,17.987,18.578,2706631,0
2010-10-19,18.277,18.605,18.195,18.304,2399036,0
2010-10-20,18.377,18.786,18.241,18.712,1988946,0
2010-10-21,18.796,18.893,18.54,18.587,1765200,0
2010-10-22,18.666,18.822,18.578,18.75,976545,0
2010-10-25,18.959,19.148,18.902,18.968,3146284,0
2010-10-26,18.939,18.959,18.796,18.92,2252352,0
2010-10-27,18.786,19.119,18.694,19.083,2638559,0
2010-10-28,19.197,19.229,18.848,18.968,2632892,0
2010-10-29,19.449,19.529,19.065,19.158,3202984,0
2010-11-01,19.321,19.413,19.048,19.158,1836510,0
2010-11-02,19.356,19.577,19.248,19.509,2653796,0
2010-11-03,19.491,19.605,19.257,19.519,2584940,0
2010-11-04,19.691,19.91,19.482,19.864,2767723,0
2010-11-05,19.864,20.255,19.829,20.146,2465391,0
2010-11-08,20.011,20.164,19.937,19.965,1494931,0
2010-11-09,19.965,20.065,19.63,19.708,2810266,0
2010-11-10,19.776,19.874,19.509,19.874,2008260,0
2010-11-11,19.647,19.857,19.596,19.728,2000696,0
2010-11-12,19.558,19.786,19.403,19.519,1414252,0
2010-11-15,19.611,19.864,19.577,19.586,2123262,0
2010-11-16,19.439,19.611,19.197,19.311,3228216,0
2010-11-17,19.356,19.395,19.187,19.282,1735261,0
2010-11-18,19.429,19.874,19.385,19.812,1945031,0
2010-11-19,19.757,20.019,19.538,19.927,1889862,0
2010-11-22,19.794,19.874,19.501,19.577,1561788,0
2010-11-23,19.33,19.586,19.239,19.273,2859472,0
2010-11-24,19.375,19.538,19.292,19.529,2451740,0
2010-11-26,19.339,19.728,19.257,19.519,1115477,0
2010-11-29,19.421,19.501,19.1,19.491,2555437,0
2010-11-30,19.321,19.558,19.148,19.482,4576442,0
2010-12-01,19.674,20.558,19.674,20.481,4791901,0
2010-12-02,20.408,21.154,20.339,21.1,4508725,0
2010-12-03,20.538,20.781,20.273,20.538,3393251,0
2010-12-06,20.445,20.709,20.399,20.699,1701924,0
2010-12-07,20.929,20.971,20.558,20.573,2291901,0
2010-12-08,20.538,20.789,20.473,20.582,2558270,0
2010-12-09,20.673,20.737,20.426,20.538,2333918,0
2010-12-10,20.548,20.763,20.173,20.728,2469756,0
2010-12-13,20.864,20.864,20.573,20.611,1893731,0
2010-12-14,20.582,20.682,20.382,20.399,1155307,0
2010-12-15,20.237,20.645,20.209,20.445,1939060,0
2010-12-16,20.453,21.944,20.453,21.29,8783886,0
2010-12-17,21.091,21.434,21.081,21.327,3538294,0
2010-12-20,21.327,21.372,21.2,21.318,2020850,0
2010-12-21,21.372,22.089,21.252,21.924,3767563,0
2010-12-22,21.924,22.024,21.736,21.924,1655931,0
2010-12-23,21.234,21.726,21.119,21.617,1555564,0
2010-12-27,21.527,21.772,21.462,21.726,1106223,0
2010-12-28,21.736,21.871,21.57,21.608,1943734,0
2010-12-29,21.617,21.763,21.491,21.754,2419707,0
2010-12-30,21.66,21.772,21.518,21.589,1028563,0
2010-12-31,21.508,21.689,21.482,21.536,838179,0
2011-01-03,21.772,22.043,21.736,21.878,1496265,0
2011-01-04,21.878,22.043,21.66,21.708,2160186,0
2011-01-05,21.66,21.726,21.462,21.462,2447900,0
2011-01-06,21.434,21.536,21.21,21.372,2159317,0
2011-01-07,21.491,21.518,21.1,21.218,1599774,0
2011-01-10,21.164,21.38,20.955,21.29,1653915,0
2011-01-11,21.443,21.598,21.372,21.57,2276278,0
2011-01-12,21.716,21.825,21.608,21.745,2208521,0
2011-01-13,21.38,21.97,21.38,21.878,2069460,0
2011-01-14,21.825,22.116,21.754,22.116,1480917,0
2011-01-18,22.171,22.243,21.99,22.143,1639307,0
2011-01-19,22.188,22.25,21.561,21.58,1904701,0
2011-01-20,21.608,21.878,21.462,21.79,2030610,0
2011-01-21,21.924,22.233,21.844,22.052,1505460,0
2011-01-24,22.089,22.39,21.97,22.288,1630874,0
2011-01-25,22.306,22.333,21.825,22.052,2301860,0
2011-01-26,22.089,22.314,21.97,22.243,2726051,0
2011-01-27,22.333,22.895,22.233,22.877,2395551,0
2011-01-28,22.815,22.877,22.07,22.233,2113387,0
2011-01-31,22.26,22.39,22.052,22.215,3685271,0
2011-02-01,22.353,23.212,22.324,22.988,3161801,0
2011-02-02,22.633,24.068,22.633,24.058,4861476,0
2011-02-03,24.095,24.276,23.631,23.722,3276767,0
2011-02-04,23.732,24.239,23.703,24.104,1501486,0
2011-02-07,24.095,24.42,23.896,24.303,2362459,0
2011-02-08,23.504,23.703,23.38,23.448,9440419,0
2011-02-09,23.56,25.266,23.551,25.028,20074521,0
2011-02-10,24.72,25.284,24.385,25.247,5038055,0
2011-02-11,25.083,25.608,25.028,25.52,2607659,0
2011-02-14,25.682,26.96,25.564,26.899,8087175,0
2011-02-15,25.981,26.481,25.372,25.663,9089959,0
2011-02-16,25.755,26.372,25.682,25.835,5207147,0
2011-02-18,26.136,26.67,26.015,26.4,4386000,0
2011-02-22,25.928,26.015,25.356,25.408,5262080,0
2011-02-23,25.511,25.817,25.112,25.408,4147823,0
2011-02-24,25.445,25.52,25.011,25.426,3571956,0
2011-02-25,25.52,25.817,25.445,25.783,3474439,0
2011-02-28,25.845,25.972,25.464,25.964,3457908,0
2011-03-01,25.972,26.092,25.112,25.121,3662813,0
2011-03-02,25.139,25.591,24.938,25.266,2264748,0
2011-03-03,25.52,25.937,25.52,25.765,1710524,0
2011-03-04,25.719,25.774,25.139,25.426,1932898,0
2011-03-07,26.109,26.109,25.417,25.627,2188979,0
2011-03-08,25.719,25.964,25.53,25.755,1672353,0
2011-03-09,25.673,25.854,25.13,25.181,2327349,0
2011-03-10,24.964,24.993,24.459,24.484,2334211,0
2011-03-11,24.411,24.739,24.322,24.676,1551673,0
2011-03-14,24.547,24.574,23.523,23.929,4428426,0
2011-03-15,23.361,23.658,23.231,23.431,3184429,0
2011-03-16,23.268,23.476,22.116,22.223,5161065,0
2011-03-17,22.478,22.623,22.043,22.306,3856951,0
2011-03-18,22.688,22.905,22.441,22.497,4416363,0
2011-03-21,22.725,23.169,22.715,23.014,2107312,0
2011-03-22,23.05,23.142,22.797,22.822,1527815,0
2011-03-23,22.606,23.169,22.542,22.988,2346094,0
2011-03-24,23.142,23.342,22.996,23.212,1378854,0
2011-03-25,23.277,23.305,22.944,22.96,1277255,0
2011-03-28,22.978,23.342,22.934,22.944,1191477,0
2011-03-29,22.877,23.396,22.642,23.37,2314672,0
2011-03-30,23.324,23.597,23.106,23.404,2238950,0
2011-03-31,23.38,23.448,23.077,23.448,1889933,0
2011-04-01,23.448,25.991,23.231,25.617,19822476,0
2011-04-04,25.155,25.4,24.866,24.904,6127373,0
2011-04-05,24.866,25.682,24.747,25.408,4722562,0
2011-04-06,25.347,26.41,25.247,26.164,5623351,0
2011-04-07,26.209,26.771,25.964,26.382,5380683,0
2011-04-08,26.436,26.49,25.646,25.817,4294311,0
2011-04-11,25.503,25.999,25.256,25.435,3254582,0
2011-04-12,25.408,25.6,25.112,25.219,3733670,0
2011-04-13,25.484,25.547,24.921,25.191,2555951,0
2011-04-14,25.046,25.455,25.002,25.237,1543563,0
2011-04-15,25.312,25.755,25.147,25.6,1714623,0
2011-04-18,25.201,25.284,24.729,25.019,1524725,0
2011-04-19,25.065,26.317,24.792,24.866,2580014,0
2011-04-20,24.973,25.147,24.484,24.792,2941189,0
2011-04-21,24.828,25.083,24.739,24.993,1357003,0
2011-04-25,24.973,25.209,24.512,24.712,1446501,0
2011-04-26,24.809,25.093,24.694,24.755,1541417,0
2011-04-27,24.729,25.055,24.502,24.938,1721843,0
2011-04-28,24.885,25.028,24.649,24.72,1470754,0
2011-04-29,24.72,24.828,24.52,24.611,1929174,0
2011-05-02,24.668,24.956,24.547,24.63,1490617,0
2011-05-03,24.686,24.712,24.129,24.295,1874079,0
2011-05-04,24.385,24.385,23.821,24.129,2618895,0
2011-05-05,24.031,24.295,23.904,24.058,2425317,0
2011-05-06,24.285,24.502,24.031,24.129,1805737,0
2011-05-09,24.149,24.847,24.058,24.838,1597264,0
2011-05-10,24.668,25.002,24.583,24.921,1092671,0
2011-05-11,24.885,25.028,24.393,24.52,1627238,0
2011-05-12,24.348,24.694,24.104,24.676,1876025,0
2011-05-13,24.376,24.828,24.357,24.42,1269611,0
2011-05-16,24.004,25.484,23.767,23.805,10760614,0
2011-05-17,23.767,23.912,23.466,23.551,3715043,0
2011-05-18,23.523,23.767,23.431,23.767,1799229,0
2011-05-19,23.795,23.967,23.597,23.713,1753440,0
2011-05-20,23.614,23.675,23.142,23.142,1496778,0
2011-05-23,22.769,22.944,22.606,22.633,2173222,0
2011-05-24,22.688,22.832,22.497,22.642,1928932,0
2011-05-25,22.588,22.715,22.343,22.506,1282904,0
2011-05-26,22.515,22.524,21.944,22.125,3656359,0
2011-05-27,22.353,23.324,22.279,23.022,4116859,0
2011-05-31,23.16,23.305,22.851,23.16,2395278,0
2011-06-01,23.022,23.022,22.188,22.215,1952864,0
2011-06-02,22.27,22.497,22.171,22.288,2002345,0
2011-06-03,22.097,22.161,21.878,21.896,1441089,0
2011-06-06,21.844,21.97,21.3,21.344,1739362,0
2011-06-07,21.443,21.915,21.427,21.589,2285196,0
2011-06-08,21.472,21.625,21.226,21.243,1461812,0
2011-06-09,21.999,22.062,21.554,21.915,2521833,0
2011-06-10,21.835,21.887,21.508,21.598,1712251,0
2011-06-13,21.66,21.745,21.482,21.598,1315485,0
2011-06-14,21.863,22.043,21.736,21.944,1893146,0
2011-06-15,21.763,21.817,21.29,21.334,2133017,0
2011-06-16,21.344,21.716,21.243,21.536,2647619,0
2011-06-17,21.79,21.79,21.518,21.57,1669771,0
2011-06-20,21.589,21.708,21.491,21.625,927931,0
2011-06-21,21.763,22.106,21.708,22.034,1642280,0
2011-06-22,21.999,22.198,21.726,21.754,1124212,0
2011-06-23,21.589,21.617,20.891,21.191,3477282,0
2011-06-24,21.28,21.389,21.1,21.226,2151180,0
2011-06-27,21.181,21.554,21.145,21.482,1530677,0
2011-06-28,21.561,21.835,21.354,21.79,1671617,0
2011-06-29,21.853,22.822,21.835,22.815,3177898,0
2011-06-30,22.978,23.087,22.789,22.96,2991023,0
2011-07-01,22.905,23.767,22.877,23.703,2129197,0
2011-07-05,23.151,23.886,23.151,23.84,1666026,0
2011-07-06,23.649,23.694,23.194,23.231,2706809,0
2011-07-07,23.352,23.597,23.185,23.396,2795739,0
2011-07-08,23.068,23.106,22.789,23.022,1649932,0
2011-07-11,22.668,22.688,21.853,21.896,2605386,0
2011-07-12,21.924,22.097,21.68,21.698,1953301,0
2011-07-13,21.78,22.009,21.58,21.617,1297899,0
2011-07-14,21.652,21.799,21.309,21.363,1408479,0
2011-07-15,21.508,21.58,21.171,21.501,1598698,0
2011-07-18,21.389,21.389,20.635,20.663,2285894,0
2011-07-19,20.872,21.327,20.845,21.2,2527213,0
2011-07-20,21.427,21.472,21.127,21.226,1792138,0
2011-07-21,21.354,21.78,21.28,21.634,2289073,0
2011-07-22,21.68,21.962,21.589,21.962,1117809,0
2011-07-25,21.67,22.009,21.554,21.905,2017550,0
2011-07-26,21.835,22.062,21.745,22.043,1748516,0
2011-07-27,22.306,22.415,20.998,21.327,4354978,0
2011-07-28,21.508,22.106,21.389,21.78,2811220,0
2011-07-29,21.491,22.25,21.327,21.844,2034180,0
2011-08-01,22.097,22.207,21.57,21.953,2490583,0
2011-08-02,21.643,21.799,20.98,21.218,3050269,0
2011-08-03,21.29,21.453,20.654,21.318,2497995,0
2011-08-04,20.919,21.053,20.321,20.339,3831559,0
2011-08-05,20.872,21.318,20.273,20.682,6334190,0
2011-08-08,20.173,20.591,18.439,18.514,6381320,0
2011-08-09,18.92,20.538,18.605,20.53,5973025,0
2011-08-10,20.047,20.548,19.273,19.482,5109613,0
2011-08-11,20.173,21.736,19.829,21.363,4851171,0
2011-08-12,21.608,21.905,20.763,20.845,2417452,0
2011-08-15,21.1,21.527,21.017,21.434,918258,0
2011-08-16,21.145,21.501,20.065,20.845,6047526,0
2011-08-17,21.072,21.327,20.645,20.756,1890331,0
2011-08-18,20.074,20.112,19.466,19.611,2642005,0
2011-08-19,19.395,20.057,19.197,19.239,2068068,0
2011-08-22,19.674,19.794,18.968,19.039,1809224,0
2011-08-23,19.7,20.311,19.119,20.293,3343648,0
2011-08-24,20.408,20.98,20.219,20.919,2253861,0
2011-08-25,21.243,21.261,19.985,20.183,1838247,0
2011-08-26,20.164,20.781,19.7,20.626,1688182,0
2011-08-29,20.901,21.3,20.773,21.28,1562015,0
2011-08-30,21.081,21.472,20.845,21.261,2081319,0
2011-08-31,21.399,21.835,21.181,21.501,2691309,0
2011-09-01,21.643,21.66,20.938,21.007,1377356,0
2011-09-02,20.51,20.699,20.137,20.473,1244099,0
2011-09-06,19.577,19.927,19.375,19.682,3975450,0
2011-09-07,21.017,21.472,20.573,21.38,3974177,0
2011-09-08,21.072,21.408,20.827,20.998,2845375,0
2011-09-09,20.709,20.882,20.164,20.2,1831895,0
2011-09-12,19.874,20.728,19.7,20.709,3290036,0
2011-09-13,20.971,21.57,20.626,21.389,3124031,0
2011-09-14,21.58,21.962,21.119,21.58,3411374,0
2011-09-15,21.878,22.887,21.726,22.815,4588697,0
2011-09-16,23.041,23.396,22.551,22.934,7687346,0
2011-09-19,22.487,22.734,21.878,22.497,2303918,0
2011-09-20,22.707,22.934,22.106,22.415,2768102,0
2011-09-21,22.425,22.678,21.905,21.944,3021164,0
2011-09-22,21.181,21.98,20.872,21.78,5306044,0
2011-09-23,21.617,22.198,21.491,22.135,3139866,0
2011-09-26,22.371,22.742,21.78,22.678,2792650,0
2011-09-27,23.361,23.588,22.58,22.75,3432901,0
2011-09-28,22.497,22.58,21.736,21.772,2885856,0
2011-09-29,22.381,22.406,21.025,21.835,3321497,0
2011-09-30,21.491,21.57,20.998,20.998,2377673,0
2011-10-03,21.21,21.536,20.219,20.247,2919222,0
2011-10-04,19.937,20.882,19.682,20.818,4249245,0
2011-10-05,20.919,21.896,20.558,21.66,4235773,0
2011-10-06,21.518,22.233,21.171,22.179,2013251,0
2011-10-07,22.25,22.371,21.625,21.878,1446148,0
2011-10-10,22.361,22.859,22.279,22.797,2021660,0
2011-10-11,22.797,23.106,22.39,22.75,1951971,0
2011-10-12,23.277,23.56,22.822,22.951,5084840,0
2011-10-13,22.815,23.194,22.58,23.022,3017192,0
2011-10-14,23.286,23.411,22.887,23.106,2157496,0
2011-10-17,22.859,23.16,22.533,22.614,1823397,0
2011-10-18,22.688,22.859,22.106,22.75,4655586,0
2011-10-19,22.734,23.177,22.406,22.524,2626201,0
2011-10-20,22.406,22.951,22.333,22.779,2482705,0
2011-10-21,23.077,23.125,22.551,22.789,2730850,0
2011-10-24,22.789,23.476,22.734,23.258,2327601,0
2011-10-25,23.249,23.249,22.152,22.188,3678051,0
2011-10-26,22.324,22.915,21.472,22.062,5663679,0
2011-10-27,22.96,23.597,22.47,23.38,4210294,0
2011-10-28,23.361,23.597,23.185,23.315,1886042,0
2011-10-31,22.988,23.106,22.725,22.734,2041490,0
2011-11-01,21.617,22.915,21.119,22.106,8111098,0
2011-11-02,22.343,22.668,21.934,22.406,3060824,0
2011-11-03,22.25,23.258,22.179,22.969,3042206,0
2011-11-04,22.633,23.059,22.551,22.96,2125899,0
2011-11-07,22.944,23.352,22.779,23.286,1656631,0
2011-11-08,23.439,23.703,23.212,23.597,2283612,0
2011-11-09,23.031,23.203,22.859,22.895,3473395,0
2011-11-10,23.38,23.439,22.895,23.305,2218343,0
2011-11-11,23.649,24.202,23.588,24.058,2066962,0
2011-11-14,23.821,24.112,23.649,23.921,2023031,0
2011-11-15,23.947,24.33,23.64,24.176,1828528,0
2011-11-16,23.732,23.869,23.277,23.38,2906711,0
2011-11-17,23.37,23.456,22.978,23.087,2376143,0
2011-11-18,23.315,23.466,23.059,23.296,1472758,0
2011-11-21,22.851,23.022,22.642,22.832,1905624,0
2011-11-22,22.797,23.014,22.668,22.742,1563311,0
2011-11-23,22.46,22.606,22.333,22.333,2000520,0
2011-11-25,22.324,22.542,22.26,22.279,923676,0
2011-11-28,23.005,23.077,22.715,22.895,1942038,0
2011-11-29,22.934,23.116,22.688,22.697,1059305,0
2011-11-30,23.737,23.856,23.29,23.819,2823151,0
2011-12-01,23.658,23.821,23.466,23.685,1958353,0
2011-12-02,23.957,24.05,23.342,23.504,1952054,0
2011-12-05,23.947,24.05,23.541,23.776,1716642,0
2011-12-06,23.685,23.886,23.56,23.732,1250960,0
2011-12-07,23.494,23.494,23.022,23.222,2681456,0
2011-12-08,23.116,23.116,22.542,22.56,1982667,0
2011-12-09,22.697,23.258,22.65,23.16,1762258,0
2011-12-12,22.842,22.887,22.361,22.551,2207802,0
2011-12-13,22.65,22.807,21.905,22.062,2044858,0
2011-12-14,21.944,22.106,21.708,21.835,1190188,0
2011-12-15,22.223,22.26,21.905,22.009,1000697,0
2011-12-16,22.171,22.25,21.763,21.808,2094012,0
2011-12-19,21.871,22.015,21.38,21.427,1039602,0
2011-12-20,21.754,22.288,21.754,22.171,1413573,0
2011-12-21,22.171,22.215,21.716,22.116,1334065,0
2011-12-22,22.161,22.425,22.052,22.26,1092928,0
2011-12-23,22.343,22.415,22.116,22.406,487915,0
2011-12-27,22.288,22.598,22.243,22.353,779718,0
2011-12-28,22.381,22.381,22.009,22.043,812140,0
2011-12-29,22.125,22.415,22.043,22.353,470069,0
2011-12-30,22.361,22.415,22.243,22.243,699299,0
2012-01-03,22.715,22.934,22.606,22.65,1618507,0
2012-01-04,22.406,22.506,22.171,22.343,1213077,0
2012-01-05,22.089,22.434,21.905,22.381,1181417,0
2012-01-06,22.598,22.598,22.125,22.171,1020518,0
2012-01-09,22.152,22.381,22.024,22.08,951944,0
2012-01-10,22.314,22.915,22.223,22.842,2916929,0
2012-01-11,22.832,22.859,22.606,22.734,2824910,0
2012-01-12,22.697,22.905,22.533,22.65,1692307,0
2012-01-13,22.542,22.551,22.306,22.506,1165600,0
2012-01-17,22.642,22.822,22.233,22.25,1170304,0
2012-01-18,22.324,22.551,22.207,22.487,1326677,0
2012-01-19,22.633,22.978,22.57,22.815,1165733,0
2012-01-20,22.779,23.125,22.633,22.996,1532918,0
2012-01-23,23.077,23.24,23.005,23.106,1031485,0
2012-01-24,23.087,23.37,23.005,23.286,1592156,0
2012-01-25,23.277,23.541,23.097,23.504,1453650,0
2012-01-26,23.597,23.84,23.296,23.439,2130285,0
2012-01-27,23.277,23.64,23.24,23.588,1601903,0
2012-01-30,23.342,23.37,22.934,22.96,1935305,0
2012-01-31,23.133,23.133,22.39,22.47,3315199,0
2012-02-01,22.642,23.125,22.434,22.478,2474178,0
2012-02-02,22.27,22.815,22.233,22.381,3969890,0
2012-02-03,22.725,22.859,22.598,22.75,3449779,0
2012-02-06,22.659,23.014,22.606,23.005,2292198,0
2012-02-07,22.978,23.431,22.842,23.324,2298363,0
2012-02-08,23.387,23.821,23.305,23.814,3028437,0
2012-02-09,23.831,23.896,23.387,23.485,2047208,0
2012-02-10,23.296,23.614,23.151,23.597,2004968,0
2012-02-13,23.814,24.022,23.64,23.921,2170513,0
2012-02-14,23.821,23.947,23.658,23.921,1706161,0
2012-02-15,23.957,24.04,23.614,23.786,1752274,0
2012-02-16,23.732,24.439,23.649,24.276,2485852,0
2012-02-17,24.295,24.385,24.012,24.33,2228787,0
2012-02-21,24.285,24.393,24.077,24.139,1799357,0
2012-02-22,24.022,24.112,23.739,23.795,2298846,0
2012-02-23,23.831,23.957,23.569,23.831,1717391,0
2012-02-24,23.877,24.322,23.767,24.22,1346771,0
2012-02-27,23.995,24.411,23.776,24.312,1256828,0
2012-02-28,24.348,24.348,24.068,24.167,2139375,0
2012-02-29,24.276,24.494,23.876,23.903,1709109,0
2012-03-01,23.767,24.249,23.767,23.877,2463277,0
2012-03-02,23.921,24.012,23.658,23.694,1511444,0
2012-03-05,23.64,23.869,23.597,23.732,1789097,0
2012-03-06,23.476,23.579,23.059,23.116,1638645,0
2012-03-07,23.185,23.296,23.059,23.268,1089704,0
2012-03-08,23.448,23.588,23.315,23.551,1146293,0
2012-03-09,23.597,23.938,23.513,23.713,1206392,0
2012-03-12,23.732,23.795,23.396,23.448,1907579,0
2012-03-13,23.551,24.257,23.533,24.249,2171471,0
2012-03-14,24.285,24.366,23.985,24.04,1106051,0
2012-03-15,24.104,24.357,23.904,24.276,1324044,0
2012-03-16,24.366,24.459,24.068,24.149,1885761,0
2012-03-19,24.202,24.492,23.967,24.322,1029552,0
2012-03-20,24.23,24.385,24.112,24.249,1778490,0
2012-03-21,24.33,24.449,23.985,24.366,1505391,0
2012-03-22,24.202,24.477,24.086,24.393,1917055,0
2012-03-23,24.303,24.357,23.776,24.176,1593931,0
2012-03-26,24.393,24.676,24.257,24.668,1594699,0
2012-03-27,24.694,24.809,24.121,24.149,1468374,0
2012-03-28,24.185,24.276,23.831,23.975,2050424,0
2012-03-29,23.805,23.84,23.305,23.431,2666925,0
2012-03-30,23.541,23.666,23.305,23.504,1810509,0
2012-04-02,23.431,23.703,23.305,23.533,2541597,0
2012-04-03,23.448,23.56,23.169,23.352,1738993,0
2012-04-04,23.087,23.222,22.887,22.887,1575607,0
2012-04-05,22.75,23.315,22.75,23.16,4031509,0
2012-04-09,22.797,23.125,22.769,23.005,1282267,0
2012-04-10,22.842,22.859,22.223,22.314,3594880,0
2012-04-11,22.588,22.734,22.406,22.441,2549507,0
2012-04-12,22.425,22.668,22.298,22.642,1248481,0
2012-04-13,22.524,22.642,22.298,22.298,1139648,0
2012-04-16,22.434,22.441,22.143,22.171,1366173,0
2012-04-17,22.324,22.57,22.243,22.487,2110548,0
2012-04-18,22.343,22.588,22.324,22.425,1709348,0
2012-04-19,22.441,22.598,22.298,22.415,1793979,0
2012-04-20,22.515,22.807,22.46,22.725,2584533,0
2012-04-23,22.441,22.769,22.434,22.707,2782430,0
2012-04-24,22.688,23.169,22.688,22.988,3528755,0
2012-04-25,22.697,23.151,22.678,22.797,4949480,0
2012-04-26,22.65,22.859,22.46,22.75,2826829,0
2012-04-27,22.867,22.96,22.734,22.815,3003675,0
2012-04-30,22.75,22.75,22.188,22.298,3600821,0
2012-05-01,22.243,22.487,22.171,22.179,2566641,0
2012-05-02,22.07,22.07,21.78,21.863,2122570,0
2012-05-03,21.891,21.938,21.09,21.483,4234425,0
2012-05-04,21.344,21.698,21.344,21.482,3415646,0
2012-05-07,21.309,21.491,21.145,21.271,2885993,0
2012-05-08,21.081,21.491,20.946,21.462,3771338,0
2012-05-09,21.2,21.891,21.154,21.839,5338758,0
2012-05-10,21.967,21.995,21.436,21.538,3334488,0
2012-05-11,21.252,21.482,21.053,21.2,2238653,0
2012-05-14,20.998,21.482,20.872,21.38,3800017,0
2012-05-15,21.309,21.617,21.252,21.491,3209576,0
2012-05-16,21.652,21.698,20.971,20.971,2537483,0
2012-05-17,20.998,21.218,20.872,20.872,2450483,0
2012-05-18,20.998,21.372,19.892,19.956,11842657,0
2012-05-21,19.605,20.845,19.586,20.673,8718362,0
2012-05-22,20.663,20.845,20.137,20.255,4505423,0
2012-05-23,19.786,19.927,19.491,19.794,8740002,0
2012-05-24,19.864,19.883,19.567,19.786,2815211,0
2012-05-25,19.822,20.176,19.682,20.021,3251265,0
2012-05-29,20.219,20.501,19.91,20.164,2603171,0
2012-05-30,20.011,20.019,19.747,19.794,3067000,0
2012-05-31,19.857,19.992,19.591,19.857,2475841,0
2012-06-01,19.499,19.586,19.346,19.401,2870714,0
2012-06-04,19.375,19.596,19.282,19.413,2034032,0
2012-06-05,19.393,19.938,19.354,19.839,2310546,0
2012-06-06,19.919,20.287,19.795,20.185,3271913,0
2012-06-07,20.14,20.325,19.967,20.067,3219494,0
2012-06-08,20.122,20.167,19.83,20.077,3045452,0
2012-06-11,20.077,20.14,19.428,19.456,3147227,0
2012-06-12,19.557,19.738,19.279,19.708,2816845,0
2012-06-13,19.586,19.708,19.393,19.472,2643849,0
2012-06-14,19.518,19.666,19.346,19.42,2816216,0
2012-06-15,19.42,19.629,19.203,19.611,2218522,0
2012-06-18,19.576,19.884,19.472,19.795,1937339,0
2012-06-19,19.919,20.268,19.865,20.222,2145296,0
2012-06-20,20.222,20.544,20.105,20.305,2369191,0
2012-06-21,20.393,20.413,19.638,19.674,1788606,0
2012-06-22,19.7,19.928,19.629,19.875,2699428,0
2012-06-25,19.576,19.708,19.338,19.393,1324934,0
2012-06-26,19.489,19.547,19.218,19.437,1775978,0
2012-06-27,19.518,19.786,19.346,19.738,1518561,0
2012-06-28,19.604,19.967,19.499,19.957,1227375,0
2012-06-29,20.342,20.753,20.222,20.695,2623295,0
2012-07-02,20.796,20.927,20.587,20.899,1856402,0
2012-07-03,20.861,20.927,20.734,20.778,559247,0
2012-07-05,20.688,20.851,20.544,20.587,1201225,0
2012-07-06,20.403,20.44,20.14,20.287,1115055,0
2012-07-09,20.167,20.277,19.858,19.948,1538213,0
2012-07-10,20.04,20.268,19.7,19.776,1336564,0
2012-07-11,19.795,20.25,19.767,20.176,1365058,0
2012-07-12,19.986,20.185,19.738,20.122,1105023,0
2012-07-13,20.131,20.715,20.095,20.597,1450025,0
2012-07-16,20.571,20.788,20.393,20.553,1093251,0
2012-07-17,20.824,20.824,20.468,20.778,907032,0
2012-07-18,20.705,20.979,20.66,20.908,915298,0
2012-07-19,20.927,21.024,20.65,20.824,1109431,0
2012-07-20,20.597,20.614,20.222,20.421,1053277,0
2012-07-23,20.131,20.305,20.003,20.222,875440,0
2012-07-24,20.186,20.342,19.84,19.928,1751473,0
2012-07-25,20.816,21.226,20.478,20.88,3333452,0
2012-07-26,21.243,21.281,21.024,21.191,1781873,0
2012-07-27,21.39,21.454,21.118,21.226,2597160,0
2012-07-30,21.21,21.418,20.917,21.144,1612583,0
2012-07-31,20.961,20.961,20.544,20.725,2620742,0
2012-08-01,20.861,21.118,20.65,20.806,2289166,0
2012-08-02,20.695,20.871,20.403,20.66,2077402,0
2012-08-03,21.062,21.373,20.927,20.961,2156099,0
2012-08-06,21.062,21.31,21.042,21.135,991868,0
2012-08-07,21.281,21.547,21.21,21.354,1093232,0
2012-08-08,21.171,21.427,21.171,21.253,1212531,0
2012-08-09,21.2,21.335,21.071,21.261,830131,0
2012-08-10,21.181,21.345,21.144,21.327,909743,0
2012-08-13,21.345,21.473,21.191,21.345,932224,0
2012-08-14,21.39,21.483,21.09,21.163,1023172,0
2012-08-15,21.127,21.345,21.127,21.271,833770,0
2012-08-16,21.2,21.431,21.135,21.38,1517713,0
2012-08-17,21.41,21.673,21.261,21.538,1388654,0
2012-08-20,21.591,21.619,21.418,21.493,1008070,0
2012-08-21,21.61,22.024,21.444,21.65,1928836,0
2012-08-22,21.572,21.572,21.024,21.171,1639988,0
2012-08-23,21.109,21.154,20.843,20.88,1399104,0
2012-08-24,20.778,20.889,20.534,20.788,1824322,0
2012-08-27,20.927,21.062,20.816,20.908,1071409,0
2012-08-28,20.871,21.223,20.824,21.08,1306956,0
2012-08-29,21.135,21.181,20.936,20.997,1282919,0
2012-08-30,20.824,20.88,20.65,20.806,1107198,0
2012-08-31,20.824,20.945,20.632,20.88,1329011,0
2012-09-04,20.806,21.271,20.778,21.226,1258256,0
2012-09-05,21.261,21.3,20.997,21.253,1411261,0
2012-09-06,21.39,21.692,21.29,21.664,1208225,0
2012-09-07,21.692,21.849,21.619,21.664,1260266,0
2012-09-10,21.555,21.861,21.469,21.533,880268,0
2012-09-11,21.474,21.819,21.444,21.6,1328116,0
2012-09-12,21.619,21.867,21.572,21.859,981265,0
2012-09-13,21.82,22.271,21.72,22.224,1263475,0
2012-09-14,22.271,22.491,22.198,22.464,1802142,0
2012-09-17,22.4,22.444,21.921,22.134,1796388,0
2012-09-18,22.007,22.069,21.683,21.702,1373897,0
2012-09-19,21.664,22.051,21.572,22.032,2119173,0
2012-09-20,21.94,21.968,21.655,21.758,1452441,0
2012-09-21,21.902,21.968,21.702,21.84,2040037,0
2012-09-24,21.711,21.94,21.363,21.776,1500565,0
2012-09-25,21.911,21.921,21.188,21.269,1592683,0
2012-09-26,21.288,21.288,21.003,21.03,1056233,0
2012-09-27,21.225,21.645,21.039,21.502,1517873,0
2012-09-28,21.353,21.515,21.208,21.38,1313200,0
2012-10-01,21.463,21.776,21.453,21.6,1441240,0
2012-10-02,21.702,21.702,21.389,21.408,2083970,0
2012-10-03,21.418,21.483,21.279,21.343,955100,0
2012-10-04,21.353,21.859,21.343,21.758,990658,0
2012-10-05,21.867,22.051,21.615,21.655,1200609,0
2012-10-08,21.528,21.776,21.483,21.61,749615,0
2012-10-09,21.538,21.631,21.269,21.399,1039398,0
2012-10-10,21.538,21.813,21.418,21.628,1537791,0
2012-10-11,21.84,21.84,21.538,21.572,978970,0
2012-10-12,21.538,21.6,21.26,21.353,1110795,0
2012-10-15,21.371,21.776,21.216,21.749,1082211,0
2012-10-16,21.859,22.188,21.732,22.105,1345228,0
2012-10-17,22.069,22.481,21.902,22.464,1161559,0
2012-10-18,22.418,22.565,22.363,22.555,1146246,0
2012-10-19,22.428,22.555,22.06,22.28,1314891,0
2012-10-22,22.095,22.354,21.95,22.152,1329971,0
2012-10-23,21.893,22.383,21.803,22.152,1850129,0
2012-10-24,22.234,22.428,21.555,21.645,2770631,0
2012-10-25,21.664,22.188,21.623,21.906,1796750,0
2012-10-26,21.931,22.007,21.702,21.82,620455,0
2012-10-31,22.022,22.06,21.74,21.83,1703571,0
2012-11-01,21.931,22.308,21.803,22.179,1668554,0
2012-11-02,22.289,22.354,22.051,22.051,972382,0
2012-11-05,21.94,22.363,21.85,22.289,816255,0
2012-11-06,22.335,22.509,22.125,22.409,1083706,0
2012-11-07,22.125,22.215,21.776,21.84,1724437,0
2012-11-08,21.803,22.17,21.619,21.628,1166725,0
2012-11-09,21.591,21.968,21.555,21.655,968070,0
2012-11-12,21.72,21.867,21.418,21.555,784307,0
2012-11-13,21.435,21.776,21.26,21.26,1027521,0
2012-11-14,21.298,21.371,20.905,20.937,1849740,0
2012-11-15,20.923,21.212,20.775,21.178,1759947,0
2012-11-16,21.225,21.269,20.942,21.068,1921114,0
2012-11-19,21.308,21.408,21.208,21.389,1427800,0
2012-11-20,21.343,21.343,21.068,21.225,1459441,0
2012-11-21,21.251,21.343,21.097,21.326,633434,0
2012-11-23,21.427,21.85,21.305,21.83,583986,0
2012-11-26,21.776,21.83,21.538,21.61,849248,0
2012-11-27,21.555,21.84,21.51,21.673,1043144,0
2012-11-28,21.6,22.207,21.6,21.997,1464995,0
2012-11-29,22.032,22.354,21.96,22.271,1056224,0
2012-11-30,22.251,22.418,22.142,22.243,1144576,0
2012-12-03,22.345,22.4,21.854,21.931,1530600,0
2012-12-04,22.007,22.179,21.911,22.179,1243699,0
2012-12-05,22.207,22.271,21.702,21.73,2896936,0
2012-12-06,21.73,21.867,21.523,21.749,2201506,0
2012-12-07,21.859,21.96,21.664,21.767,880929,0
2012-12-10,21.803,21.977,21.519,21.555,1328021,0
2012-12-11,21.74,21.749,21.547,21.628,1532887,0
2012-12-12,21.692,22.837,21.6,22.439,4939169,0
2012-12-13,22.319,22.58,22.319,22.459,2548433,0
2012-12-14,22.118,22.515,22.118,22.339,1692728,0
2012-12-17,22.459,22.793,22.395,22.783,1515569,0
2012-12-18,22.718,23.29,22.589,23.271,1962911,0
2012-12-19,23.161,23.463,23.152,23.28,1607411,0
2012-12-20,24.694,24.739,23.704,24.103,5843374,0
2012-12-21,23.853,23.853,23.347,23.531,2754684,0
2012-12-24,23.622,23.622,23.239,23.28,551204,0
2012-12-26,23.328,23.401,23.143,23.224,674985,0
2012-12-27,23.271,23.271,22.921,23.126,882248,0
2012-12-28,22.967,23.196,22.921,22.976,1359305,0
2012-12-31,22.967,23.102,22.848,23.067,772144,0
2013-01-02,23.454,23.779,23.338,23.779,1419758,0
2013-01-03,23.676,24.581,23.328,24.351,3794682,0
2013-01-04,24.287,24.464,24.167,24.444,1499083,0
2013-01-07,24.435,24.435,24.139,24.25,934736,0
2013-01-08,24.167,24.221,23.953,24.094,1067541,0
2013-01-09,24.009,24.44,24.009,24.341,990814,0
2013-01-10,24.415,24.581,24.341,24.581,1008118,0
2013-01-11,24.444,24.563,24.37,24.536,727354,0
2013-01-14,24.563,24.712,24.459,24.668,1151843,0
2013-01-15,24.536,24.775,24.464,24.73,867109,0
2013-01-16,24.648,24.988,24.59,24.783,1196090,0
2013-01-17,24.888,25.11,24.73,24.988,1040560,0
2013-01-18,25.042,25.163,24.951,25.041,751048,0
2013-01-22,25.11,25.393,25.025,25.383,1051953,0
2013-01-23,25.366,25.383,25.017,25.275,931030,0
2013-01-24,25.285,25.469,25.285,25.393,834860,0
2013-01-25,25.57,25.588,25.267,25.57,672895,0
2013-01-28,25.507,25.765,25.412,25.644,941586,0
2013-01-29,25.578,25.836,25.525,25.755,1327193,0
2013-01-30,25.671,25.846,25.634,25.818,1063601,0
2013-01-31,25.644,26.299,25.294,26.143,2353146,0
2013-02-01,26.421,26.828,26.225,26.437,1977836,0
2013-02-04,26.373,26.411,25.955,26.181,1207627,0
2013-02-05,26.393,26.694,26.097,26.596,1523908,0
2013-02-06,26.437,26.799,26.307,26.77,1103886,0
2013-02-07,26.659,27.04,26.614,27.01,1021154,0
2013-02-08,27.138,27.222,26.901,27.203,935710,0
2013-02-11,27.195,29.679,27.068,28.043,7266189,0
2013-02-12,28.921,29.216,27.63,28.201,3666926,0
2013-02-13,28.192,29.261,28.099,29.216,3478125,0
2013-02-14,29.086,29.086,28.071,28.247,6123939,0
2013-02-15,28.209,29.356,28.174,28.68,2995908,0
2013-02-19,28.837,29.138,28.71,29.067,1392031,0
2013-02-20,28.967,29.091,28.606,28.662,1539545,0
2013-02-21,28.643,28.837,28.387,28.597,1167503,0
2013-02-22,28.653,29.022,28.643,28.951,1884907,0
2013-02-25,29.086,29.337,28.451,28.46,1277613,0
2013-02-26,28.748,29.289,28.667,29.032,2001791,0
2013-02-27,28.846,29.429,28.846,29.346,1101457,0
2013-02-28,29.356,29.448,29.188,29.225,1261559,0
2013-03-01,29.172,29.261,28.783,29.153,1747287,0
2013-03-04,29.022,29.587,28.902,29.567,1764022,0
2013-03-05,29.613,30.306,29.613,29.954,2078860,0
2013-03-06,29.954,30.267,29.694,29.751,1546699,0
2013-03-07,29.816,29.89,29.509,29.539,1551214,0
2013-03-08,29.751,29.862,29.505,29.562,1243023,0
2013-03-11,29.549,29.9,29.469,29.825,737723,0
2013-03-12,29.705,29.882,29.654,29.75,1017510,0
2013-03-13,29.76,29.975,29.576,29.769,1034277,0
2013-03-14,29.843,30.382,29.82,30.216,913175,0
2013-03-15,30.372,30.483,30.056,30.186,1919607,0
2013-03-18,29.807,30.094,29.659,29.945,802866,0
2013-03-19,29.975,30.035,29.131,29.649,1678489,0
2013-03-20,29.714,29.862,29.533,29.604,1503201,0
2013-03-21,29.528,30.021,29.509,29.696,1297312,0
2013-03-22,29.835,30.065,29.659,29.992,830955,0
2013-03-25,30.065,30.318,29.688,29.788,913525,0
2013-03-26,29.928,30.159,29.872,30.131,810045,0
2013-03-27,29.797,30.131,29.613,30.012,1045816,0
2013-03-28,29.928,30.031,29.76,29.936,1200204,0
2013-04-01,29.919,30.123,29.621,29.669,744647,0
2013-04-02,27.908,27.908,25.692,25.868,12346930,0
2013-04-03,25.962,26.507,25.829,26.203,4293228,0
2013-04-04,26.312,26.757,26.256,26.479,2538928,0
2013-04-05,26.378,26.777,26.285,26.656,2673514,0
2013-04-08,26.666,26.887,26.425,26.879,1550866,0
2013-04-09,26.96,27.018,26.276,26.647,1949155,0
2013-04-10,26.62,26.887,26.61,26.879,2188627,0
2013-04-11,26.861,27.269,26.796,27.038,1892973,0
2013-04-12,26.979,27.083,26.796,27.047,1315081,0
2013-04-15,26.879,27.136,26.441,26.45,1018491,0
2013-04-16,26.563,26.737,26.109,26.543,1338723,0
2013-04-17,26.1,26.507,26.1,26.228,1833024,0
2013-04-18,26.425,26.441,25.747,25.898,1607966,0
2013-04-19,25.988,26.052,25.82,25.925,1698695,0
2013-04-22,25.888,26.137,25.46,26.092,2711618,0
2013-04-23,26.157,26.479,26.092,26.388,1744981,0
2013-04-24,26.563,26.563,25.606,26.137,2395770,0
2013-04-25,26.293,26.796,26.137,26.63,2197036,0
2013-04-26,26.666,26.905,26.563,26.796,1347587,0
2013-04-29,26.96,27.038,26.767,26.97,1406329,0
2013-04-30,26.887,27.321,26.887,27.321,1886157,0
2013-05-01,27.194,27.36,26.97,27.108,991941,0
2013-05-02,27.136,27.787,27.074,27.777,1549829,0
2013-05-03,27.954,28.292,27.954,28.23,2943043,0
2013-05-06,28.296,28.435,27.92,27.935,1402449,0
2013-05-07,27.999,28.235,27.973,28.008,1584786,0
2013-05-08,28.008,28.371,27.825,28.304,1321135,0
2013-05-09,28.268,28.324,27.935,28.018,1187157,0
2013-05-10,27.973,28.361,27.851,28.268,1549496,0
2013-05-13,28.26,28.455,28.018,28.25,1003463,0
2013-05-14,28.204,28.852,28.204,28.657,1375081,0
2013-05-15,28.628,29.009,28.49,28.852,1363061,0
2013-05-16,28.733,28.869,28.445,28.51,1133613,0
2013-05-17,28.53,29.047,28.268,28.973,2507514,0
2013-05-20,28.918,29.189,28.769,29.047,1090808,0
2013-05-21,28.965,29.214,28.795,28.908,1165532,0
2013-05-22,28.168,29.372,28.121,28.714,3297845,0
2013-05-23,28.463,28.705,28.168,28.657,2397213,0
2013-05-24,28.53,28.56,28.092,28.472,1089749,0
2013-05-28,28.927,29.345,28.71,29.17,1761722,0
2013-05-29,29.194,29.473,28.973,29.278,1791383,0
2013-05-30,29.223,30.069,29.047,29.797,1494070,0
2013-05-31,29.769,29.945,29.159,29.159,1783519,0
2013-06-03,29.16,29.287,28.296,28.789,1411707,0
2013-06-04,28.898,29.194,28.5,28.584,1468766,0
2013-06-05,28.753,28.918,28.352,28.769,1622587,0
2013-06-06,28.86,29.528,28.795,29.518,1199216,0
2013-06-07,29.825,30.483,29.604,30.473,1396020,0
2013-06-10,30.586,30.986,30.196,30.511,1205301,0
2013-06-11,30.094,30.159,29.631,29.769,1283734,0
2013-06-12,29.937,30.032,29.147,29.167,1382342,0
2013-06-13,29.035,30.466,29.026,30.321,2351718,0
2013-06-14,30.394,30.671,30.095,30.339,1065135,0
2013-06-17,30.582,30.963,30.339,30.747,863505,0
2013-06-18,30.69,31.033,30.663,30.886,1067649,0
2013-06-19,30.804,30.821,30.375,30.438,1047684,0
2013-06-20,30.252,30.703,30.013,30.476,2099813,0
2013-06-21,30.747,30.756,30.16,30.311,2992091,0
2013-06-24,30.169,30.311,29.333,29.64,1266327,0
2013-06-25,29.769,30.367,29.714,30.105,1531906,0
2013-06-26,30.438,30.563,30.066,30.174,1888734,0
2013-06-27,30.403,30.594,30.179,30.582,1273873,0
2013-06-28,30.504,30.653,30.143,30.513,1498704,0
2013-07-01,30.663,31.138,30.523,30.813,1028626,0
2013-07-02,30.934,31.178,30.563,30.766,771797,0
2013-07-03,30.582,30.681,30.357,30.447,440809,0
2013-07-05,30.485,30.991,30.456,30.991,789492,0
2013-07-08,31.072,31.178,30.825,30.84,869826,0
2013-07-09,31.023,31.138,30.776,30.934,981876,0
2013-07-10,30.999,31.108,30.671,30.963,981338,0
2013-07-11,31.268,31.816,31.248,31.752,1531381,0
2013-07-12,31.873,31.999,31.705,31.92,753116,0
2013-07-15,31.947,32.022,31.697,31.772,687528,0
2013-07-16,31.734,31.825,31.19,31.436,1111951,0
2013-07-17,31.51,31.621,31.268,31.332,633393,0
2013-07-18,31.427,31.835,31.311,31.772,530772,0
2013-07-19,31.715,31.715,31.371,31.537,858318,0
2013-07-22,31.725,31.734,31.128,31.417,1107103,0
2013-07-23,31.313,31.772,31.313,31.492,1316045,0
2013-07-24,31.537,31.603,30.384,30.533,1450037,0
2013-07-25,30.485,30.943,30.368,30.925,1753166,0
2013-07-26,30.663,30.671,30.243,30.635,1080018,0
2013-07-29,30.504,30.718,30.339,30.718,987896,0
2013-07-30,29.843,30.261,29.658,30.208,2072334,0
2013-07-31,30.095,30.429,30.049,30.151,2019756,0
2013-08-01,30.429,30.905,30.321,30.895,1469725,0
2013-08-02,30.84,30.886,30.599,30.69,817741,0
2013-08-05,30.513,30.553,30.301,30.348,610498,0
2013-08-06,30.403,30.422,30.075,30.271,1227671,0
2013-08-07,30.234,30.234,29.807,30.003,693514,0
2013-08-08,30.125,30.234,29.891,30.066,819165,0
2013-08-09,30.032,30.243,29.696,29.696,907085,0
2013-08-12,29.688,30.039,29.565,29.741,1517238,0
2013-08-13,29.688,29.882,29.508,29.696,840490,0
2013-08-14,29.64,29.946,29.57,29.741,709935,0
2013-08-15,29.472,29.556,28.792,28.979,1695552,0
2013-08-16,28.914,29.137,28.575,28.653,1393867,0
2013-08-19,28.784,28.944,28.515,28.643,1407869,0
2013-08-20,28.624,29.175,28.614,29.053,1543669,0
2013-08-21,29.658,29.816,29.285,29.352,1956886,0
2013-08-22,29.257,29.678,27.758,28.345,2570263,0
2013-08-23,28.57,28.81,28.365,28.69,2230408,0
2013-08-26,28.766,28.848,28.524,28.524,1280104,0
2013-08-27,28.328,28.375,27.768,27.862,1687796,0
2013-08-28,27.927,28.076,27.636,27.768,2021307,0
2013-08-29,27.749,28.104,27.631,27.974,1279190,0
2013-08-30,28.152,28.29,27.687,27.788,1346267,0
2013-09-03,28.244,28.375,27.611,27.713,1290620,0
2013-09-04,27.717,28.221,27.465,27.913,2598516,0
2013-09-05,27.877,28.306,27.877,28.159,1257765,0
2013-09-06,28.327,28.542,27.827,28.393,1634665,0
2013-09-09,28.393,28.579,28.254,28.542,1231746,0
2013-09-10,28.662,28.944,28.614,28.829,908854,0
2013-09-11,28.719,29.149,28.613,28.97,1426312,0
2013-09-12,29.091,29.278,28.748,29.241,1851252,0
2013-09-13,29.203,29.278,28.998,29.203,1364507,0
2013-09-16,29.482,29.596,29.149,29.364,1809355,0
2013-09-17,29.354,29.492,29.258,29.466,966894,0
2013-09-18,29.4,29.773,29.181,29.692,3013908,0
2013-09-19,29.672,29.98,29.579,29.919,1474694,0
2013-09-20,29.989,30.214,29.867,29.98,1720304,0
2013-09-23,29.82,30.541,29.792,29.961,2810017,0
2013-09-24,30.081,30.317,29.885,30.071,1369343,0
2013-09-25,30.091,30.278,29.914,29.951,1135450,0
2013-09-26,29.951,30.487,29.941,30.436,985428,0
2013-09-27,30.185,30.194,29.999,30.091,588967,0
2013-09-30,29.783,30.027,29.652,30.008,1003404,0
2013-10-01,29.999,30.372,29.858,30.268,1287613,0
2013-10-02,30.185,30.278,29.924,30.258,1116831,0
2013-10-03,30.111,30.372,29.914,30.194,1412533,0
2013-10-04,30.232,30.849,30.156,30.745,1763106,0
2013-10-07,30.521,30.579,30.156,30.165,1022878,0
2013-10-08,30.175,30.307,29.682,29.709,1223730,0
2013-10-09,29.858,30.249,29.682,29.924,1332664,0
2013-10-10,30.148,30.894,30.139,30.858,919830,0
2013-10-11,30.716,31.138,30.716,30.999,1138553,0
2013-10-14,30.849,31.418,30.849,31.333,834761,0
2013-10-15,31.343,31.614,31.016,31.148,1021488,0
2013-10-16,31.41,31.718,31.206,31.475,1084194,0
2013-10-17,31.296,31.924,31.296,31.848,862153,0
2013-10-18,31.971,31.998,31.775,31.914,686129,0
2013-10-21,31.867,31.989,31.196,31.485,1513803,0
2013-10-22,31.614,31.905,31.363,31.381,1391409,0
2013-10-23,31.54,33.286,31.475,33.201,2619954,0
2013-10-24,33.201,33.875,33.201,33.316,1522913,0
2013-10-25,33.201,33.67,33.15,33.365,1213297,0
2013-10-28,33.356,33.596,33.316,33.383,1326779,0
2013-10-29,33.444,33.678,33.326,33.651,1467599,0
2013-10-30,33.586,33.623,33.201,33.383,847385,0
2013-10-31,33.201,33.374,33.037,33.112,1247634,0
2013-11-01,33.102,33.23,32.719,32.979,1344650,0
2013-11-04,33.16,33.186,32.895,33.14,619893,0
2013-11-05,32.886,33.296,32.782,33.004,782542,0
2013-11-06,33.131,33.336,33.043,33.177,638837,0
2013-11-07,33.326,33.494,32.764,32.819,689018,0
2013-11-08,32.945,33.651,32.828,33.578,1032710,0
2013-11-11,33.484,33.829,33.193,33.56,851880,0
2013-11-12,33.551,33.875,33.326,33.504,801588,0
2013-11-13,33.22,33.811,33.186,33.811,704642,0
2013-11-14,33.96,34.79,33.728,34.763,1707804,0
2013-11-15,34.754,34.763,34.37,34.653,1793068,0
2013-11-18,34.736,35.155,34.458,35.136,1498737,0
2013-11-19,34.575,36.072,34.484,35.709,2283739,0
2013-11-20,35.652,36.128,35.531,35.961,1849829,0
2013-11-21,36.205,36.446,36.034,36.371,1580277,0
2013-11-22,36.371,37.082,36.371,37.017,1685464,0
2013-11-25,37.017,37.221,36.688,36.727,1469200,0
2013-11-26,36.688,36.838,36.24,36.249,1049094,0
2013-11-27,36.288,36.521,35.942,36.109,1033322,0
2013-11-29,36.249,37.073,36.065,36.717,927599,0
2013-12-02,36.886,37.978,36.717,36.82,1793412,0
2013-12-03,36.652,36.923,36.166,36.474,1219557,0
2013-12-04,36.438,37.736,36.205,37.333,2587853,0
2013-12-05,36.987,37.27,36.278,36.316,1768823,0
2013-12-06,36.697,36.764,35.709,36.336,2163786,0
2013-12-09,36.455,36.558,36.176,36.361,1286649,0
2013-12-10,36.186,36.455,35.933,36.344,1158778,0
2013-12-11,36.362,36.568,36.213,36.298,1214887,0
2013-12-12,36.326,36.587,36.127,36.372,1549614,0
2013-12-13,36.532,36.541,36.146,36.146,1034070,0
2013-12-16,36.316,36.532,36.071,36.306,1247688,0
2013-12-17,36.306,36.879,36.306,36.86,1119069,0
2013-12-18,36.804,37.131,36.137,37.126,1718890,0
2013-12-19,36.989,37.113,36.784,36.999,918140,0
2013-12-20,37.131,37.581,36.934,37.469,1813177,0
2013-12-23,36.917,37.365,36.907,37.282,937764,0
2013-12-24,37.244,37.469,36.87,37.421,371148,0
2013-12-26,37.617,37.722,37.336,37.488,548710,0
2013-12-27,37.478,37.627,37.282,37.431,550499,0
2013-12-30,37.328,37.478,37.141,37.346,656790,0
2013-12-31,37.469,37.647,37.149,37.319,592543,0
2014-01-02,37.401,37.469,36.708,36.757,1121255,0
2014-01-03,36.84,37.488,36.84,37.301,1303568,0
2014-01-06,37.215,37.553,37.037,37.392,1626384,0
2014-01-07,37.608,37.853,37.319,37.571,978184,0
2014-01-08,38.163,38.201,37.525,37.675,1827645,0
2014-01-09,37.957,38.201,37.647,37.731,888602,0
2014-01-10,37.731,38.002,37.346,37.431,1124837,0
2014-01-13,37.244,37.759,36.484,36.708,1144025,0
2014-01-14,36.87,37.319,36.765,37.263,892172,0
2014-01-15,37.401,37.421,36.645,37.057,1137627,0
2014-01-16,36.925,37.488,36.925,37.488,1984206,0
2014-01-17,37.46,37.508,36.97,37.244,1112032,0
2014-01-21,37.31,37.617,36.835,36.943,1292689,0
2014-01-22,36.898,37.273,36.765,37.037,1064705,0
2014-01-23,36.86,37.028,36.043,36.288,1301440,0
2014-01-24,35.931,36.194,35.238,35.258,1388892,0
2014-01-27,35.473,35.707,34.872,34.993,1069796,0
2014-01-28,34.882,35.464,34.853,35.302,1710012,0
2014-01-29,35.088,35.404,34.75,34.882,1592230,0
2014-01-30,35.069,36.22,35.069,36.016,1537774,0
2014-01-31,35.539,36.24,35.169,35.771,1614561,0
2014-02-03,35.781,36.127,34.766,34.814,1591670,0
2014-02-04,34.785,35.79,34.103,35.434,2067331,0
2014-02-05,34.918,35.941,34.551,35.771,1525680,0
2014-02-06,35.978,36.19,35.375,35.492,1457556,0
2014-02-07,35.631,35.707,35.125,35.199,2046344,0
2014-02-10,35.268,35.375,35.023,35.169,1941127,0
2014-02-11,35.294,36.127,35.169,35.978,1137041,0
2014-02-12,35.96,36.316,35.815,36.185,780200,0
2014-02-13,35.913,36.428,35.913,36.278,417561,0
2014-02-14,36.194,36.353,35.931,36.306,633213,0
2014-02-18,36.484,37.15,36.316,36.671,1135242,0
2014-02-19,36.757,37.31,36.559,37.103,2034499,0
2014-02-20,36.961,37.168,36.737,37.018,1021388,0
2014-02-21,36.97,37.263,36.464,36.503,1729459,0
2014-02-24,36.38,37.178,36.23,36.681,1133821,0
2014-02-25,36.794,36.946,36.268,36.635,1089860,0
2014-02-26,36.607,36.85,35.917,35.96,1827042,0
2014-02-27,35.904,36.146,35.698,36.026,1579547,0
2014-02-28,36.091,36.625,35.874,35.997,1208884,0
2014-03-03,35.988,36.268,35.492,35.96,1413910,0
2014-03-04,37.085,37.411,36.645,37.336,1660649,0
2014-03-05,36.888,37.581,36.278,37.544,1146801,0
2014-03-06,37.478,38.396,37.431,38.163,1328186,0
2014-03-07,38.181,38.677,38.026,38.248,1403819,0
2014-03-10,38.134,38.34,37.703,37.759,1180854,0
2014-03-11,37.617,37.853,37.037,37.085,1309546,0
2014-03-12,37.018,37.196,36.53,37.066,1163207,0
2014-03-13,37.131,37.337,36.492,36.52,1246146,0
2014-03-14,36.492,37.076,36.237,36.999,1956902,0
2014-03-17,37.15,37.536,37.037,37.376,959109,0
2014-03-18,37.094,37.376,35.87,36.219,3128677,0
2014-03-19,36.295,36.453,35.091,35.281,2880768,0
2014-03-20,35.212,35.448,35.081,35.272,2382702,0
2014-03-21,35.712,35.72,35.108,35.316,2551751,0
2014-03-24,35.379,35.9,35.242,35.833,2277254,0
2014-03-25,35.946,36.313,35.505,35.89,1441091,0
2014-03-26,36.039,36.191,35.335,35.37,1622648,0
2014-03-27,35.664,35.664,34.205,34.938,2640638,0
2014-03-28,35.035,35.428,34.413,34.542,2096025,0
2014-03-31,34.47,35.399,34.47,34.752,2304160,0
2014-04-01,35.099,35.099,33.405,33.658,6203983,0
2014-04-02,33.885,34.913,33.52,34.786,2500824,0
2014-04-03,34.904,35.118,33.952,34.28,2618120,0
2014-04-04,34.452,34.649,32.928,34.149,4284825,0
2014-04-07,34.149,34.243,33.529,33.668,4372498,0
2014-04-08,33.697,34.123,32.623,32.749,3750811,0
2014-04-09,31.872,32.888,31.684,32.811,4067210,0
2014-04-10,32.831,33.603,32.24,32.821,4332875,0
2014-04-11,32.749,33.145,32.023,32.711,4105900,0
2014-04-14,32.735,33.273,32.037,32.371,2125640,0
2014-04-15,32.324,32.476,31.506,32.109,3164120,0
2014-04-16,32.342,32.908,32.211,32.673,2276028,0
2014-04-17,32.749,33.352,32.466,32.938,1778366,0
2014-04-21,33.017,33.52,32.784,33.38,1637421,0
2014-04-22,33.885,34.639,33.707,34.452,3040052,0
2014-04-23,34.299,34.497,33.944,34.442,2009484,0
2014-04-24,32.792,34.825,32.792,34.123,2381653,0
2014-04-25,34.299,34.319,33.801,33.914,2137101,0
2014-04-28,34.103,34.28,33.707,34.149,1748171,0
2014-04-29,34.132,34.516,34.045,34.339,2228973,0
2014-04-30,34.461,34.938,34.233,34.716,1717647,0
2014-05-01,34.76,35.118,34.47,34.742,943918,0
2014-05-02,34.716,35.145,34.649,34.668,988233,0
2014-05-05,34.28,34.76,34.065,34.526,887212,0
2014-05-06,34.48,34.48,34.036,34.149,1633910,0
2014-05-07,34.233,35.163,34.233,34.688,1436842,0
2014-05-08,34.461,35.062,34.339,34.393,1233979,0
2014-05-09,34.214,34.47,34.055,34.214,1811044,0
2014-05-12,34.497,34.864,34.47,34.649,982378,0
2014-05-13,34.589,34.786,32.643,34.347,2030890,0
2014-05-14,34.393,34.752,34.253,34.365,1596878,0
2014-05-15,34.339,34.452,33.856,34.073,1688039,0
2014-05-16,34.159,34.159,33.649,33.924,1547240,0
2014-05-19,33.737,34.195,33.668,34.065,722368,0
2014-05-20,34.142,34.319,33.594,33.631,1156484,0
2014-05-21,33.782,34.347,33.621,34.149,1195552,0
2014-05-22,34.083,34.359,33.961,34.205,773399,0
2014-05-23,34.233,34.365,34.036,34.289,752720,0
2014-05-27,34.488,35.135,34.403,34.733,1594219,0
2014-05-28,34.806,35.29,34.723,35.163,1138269,0
2014-05-29,35.281,35.533,35.016,35.477,1090576,0
2014-05-30,35.272,35.9,35.232,35.654,1448836,0
2014-06-02,35.703,35.813,35.399,35.533,931021,0
2014-06-03,35.418,35.914,35.379,35.795,1295550,0
2014-06-04,35.766,35.946,35.528,35.9,1075457,0
2014-06-05,35.674,35.918,34.706,35.468,3543683,0
2014-06-06,35.703,35.975,35.316,35.379,1356563,0
2014-06-09,35.163,35.616,35.163,35.487,1062389,0
2014-06-10,35.408,35.458,34.845,34.938,841538,0
2014-06-11,34.845,34.845,34.401,34.45,1236453,0
2014-06-12,34.441,35.208,34.23,34.759,1459512,0
2014-06-13,34.855,34.996,34.608,34.697,1156735,0
2014-06-16,34.705,34.741,34.336,34.524,1190091,0
2014-06-17,34.486,35.223,34.473,35.183,960945,0
2014-06-18,35.233,35.817,35.091,35.789,1273006,0
2014-06-19,35.827,35.827,35.291,35.45,1039713,0
2014-06-20,35.469,35.686,35.337,35.686,1366885,0
2014-06-23,35.696,37.065,35.696,36.715,2692079,0
2014-06-24,36.412,36.536,35.563,35.629,1707242,0
2014-06-25,35.46,36.336,35.44,35.46,1566011,0
2014-06-26,35.345,36.072,35.243,35.913,1563126,0
2014-06-27,35.827,36.319,35.77,36.12,1535068,0
2014-06-30,36.007,36.602,35.754,36.479,1676733,0
2014-07-01,36.649,37.283,36.396,37.149,2048180,0
2014-07-02,37.056,37.5,36.857,37.453,1617259,0
2014-07-03,37.48,37.781,37.293,37.726,1001209,0
2014-07-07,37.611,37.707,37.283,37.51,1540445,0
2014-07-08,37.423,37.5,36.667,36.762,1421467,0
2014-07-09,36.801,37.027,36.715,36.952,877906,0
2014-07-10,36.573,36.695,36.187,36.46,1227184,0
2014-07-11,36.441,36.998,36.281,36.942,808395,0
2014-07-14,37.423,38.112,37.337,38.008,1467278,0
2014-07-15,38.037,38.218,37.735,37.811,1717022,0
2014-07-16,37.735,38.122,37.735,38.066,607239,0
2014-07-17,37.934,38.472,37.915,38.357,968643,0
2014-07-18,38.482,39.332,38.264,38.718,2603360,0
2014-07-21,38.349,38.934,38.349,38.785,1898739,0
2014-07-22,38.823,39.308,38.785,39.151,1365742,0
2014-07-23,39.123,39.322,38.858,38.866,2008420,0
2014-07-24,39.049,40.218,39.049,39.881,2239238,0
2014-07-25,39.842,40.143,39.673,40.012,1521665,0
2014-07-28,40.012,40.522,39.851,40.464,1054995,0
2014-07-29,40.334,40.857,40.334,40.473,1851028,0
2014-07-30,40.663,40.672,40.248,40.522,1500003,0
2014-07-31,40.238,40.36,39.731,39.851,1292749,0
2014-08-01,39.861,40.021,39.237,39.643,1576677,0
2014-08-04,39.643,40.04,39.35,39.926,1231709,0
2014-08-05,39.683,39.963,39.359,39.369,1488160,0
2014-08-06,39.35,39.822,39.303,39.407,1571763,0
2014-08-07,39.558,39.842,38.746,39.18,1287112,0
2014-08-08,39.35,39.359,38.891,39.322,1082180,0
2014-08-11,39.484,39.765,39.455,39.643,796580,0
2014-08-12,39.493,39.785,39.069,39.276,849119,0
2014-08-13,39.567,39.804,38.641,39.709,908796,0
2014-08-14,39.775,39.945,39.67,39.889,723033,0
2014-08-15,39.973,40.06,39.397,39.785,726760,0
2014-08-18,39.973,40.343,39.871,40.003,482649,0
2014-08-19,39.963,40.17,39.945,40.134,636296,0
2014-08-20,40.088,40.522,39.963,40.36,880101,0
2014-08-21,40.286,40.532,40.134,40.38,611239,0
2014-08-22,40.286,40.512,40.21,40.399,649389,0
2014-08-25,40.579,41.155,40.389,41.051,915450,0
2014-08-26,41.097,41.364,40.928,41.203,779929,0
2014-08-27,41.212,41.354,40.928,41.29,908892,0
2014-08-28,41.06,41.485,40.879,41.373,851951,0
2014-08-29,41.457,41.616,41.051,41.06,871237,0
2014-09-02,41.373,41.373,40.843,41.107,943620,0
2014-09-03,41.315,41.438,40.805,40.975,891528,0
2014-09-04,41.097,41.222,40.512,40.73,629734,0
2014-09-05,40.73,40.824,40.455,40.73,699407,0
2014-09-08,40.843,40.957,40.616,40.879,719619,0
2014-09-09,40.767,40.928,40.493,40.57,823213,0
2014-09-10,40.681,41.118,40.542,41.089,657154,0
2014-09-11,40.806,41.138,40.579,41.069,762331,0
2014-09-12,41.079,41.64,41.079,41.57,967527,0
2014-09-15,41.488,41.65,41.205,41.385,783521,0
2014-09-16,41.288,41.744,41.288,41.678,1064411,0
2014-09-17,41.744,41.744,41.478,41.575,1591953,0
2014-09-18,41.705,42.019,41.269,41.436,1529547,0
2014-09-19,41.545,41.829,41.464,41.611,1806586,0
2014-09-22,41.497,41.603,40.9,40.996,751524,0
2014-09-23,41.006,41.167,40.342,40.351,782476,0
2014-09-24,40.342,40.616,40.218,40.56,982297,0
2014-09-25,40.55,40.672,39.744,39.81,1158426,0
2014-09-26,39.65,40.227,39.65,40.179,682490,0
2014-09-29,39.81,40.218,39.749,40.141,1173971,0
2014-09-30,40.218,40.455,40.142,40.209,736463,0
2014-10-01,40.218,40.218,39.661,39.762,809414,0
2014-10-02,40.285,40.285,39.471,39.896,1185614,0
2014-10-03,40.105,40.625,40.096,40.512,931457,0
2014-10-06,40.436,40.606,39.951,39.991,963431,0
2014-10-07,39.67,39.716,39.073,39.073,1492048,0
2014-10-08,39.138,39.971,39.109,39.951,1097764,0
2014-10-09,39.839,39.951,39.327,39.355,1029145,0
2014-10-10,39.442,40.048,39.165,39.203,1420913,0
2014-10-13,39.081,39.383,37.839,37.896,1611444,0
2014-10-14,38.133,38.454,37.669,37.706,1401915,0
2014-10-15,37.146,37.924,36.427,37.725,1674651,0
2014-10-16,37.401,38.123,37.063,37.66,990742,0
2014-10-17,37.999,38.427,37.66,38.067,1244189,0
2014-10-20,38.113,38.672,37.906,38.616,695236,0
2014-10-21,38.731,39.063,38.559,39.044,1131332,0
2014-10-22,39.044,39.242,38.778,38.798,845550,0
2014-10-23,39.175,39.466,38.87,39.148,1205729,0
2014-10-24,38.341,38.899,37.859,38.749,1365829,0
2014-10-27,38.474,38.966,38.408,38.854,1188970,0
2014-10-28,39.109,39.716,38.813,39.64,866051,0
2014-10-29,39.81,40.314,39.592,40.218,998542,0
2014-10-30,40.179,40.741,40.1,40.542,952726,0
2014-10-31,40.759,41.128,40.681,41.006,1447161,0
2014-11-03,40.862,41.413,40.759,41.26,888584,0
2014-11-04,41.279,41.735,41.157,41.413,966956,0
2014-11-05,41.744,41.744,41.205,41.459,1459697,0
2014-11-06,41.565,41.754,41.431,41.611,1012468,0
2014-11-07,41.764,41.839,41.403,41.594,839483,0
2014-11-10,41.497,41.774,41.308,41.735,767661,0
2014-11-11,41.715,41.982,41.536,41.963,455554,0
2014-11-12,41.792,41.963,41.65,41.735,561680,0
2014-11-13,41.829,41.905,41.284,41.506,629544,0
2014-11-14,41.422,41.692,41.298,41.497,516476,0
2014-11-17,41.441,41.64,41.224,41.45,607214,0
2014-11-18,41.526,41.715,41.431,41.697,1006388,0
2014-11-19,41.62,41.715,41.034,41.687,891288,0
2014-11-20,41.413,41.876,41.308,41.858,733312,0
2014-11-21,42.237,42.325,41.115,41.8,1010571,0
2014-11-24,41.973,42.351,41.8,42.315,830982,0
2014-11-25,42.306,42.474,42.123,42.256,723329,0
2014-11-26,42.246,42.529,42.188,42.494,518091,0
2014-11-28,42.484,42.627,42.286,42.567,248768,0
2014-12-01,42.514,42.597,41.953,41.963,1091594,0
2014-12-02,42,42.757,42,42.722,605395,0
2014-12-03,42.731,43.194,42.538,43.161,561790,0
2014-12-04,43.261,43.603,43.003,43.545,702277,0
2014-12-05,43.603,44.077,43.232,43.298,960089,0
2014-12-08,43.743,44.549,43.687,43.848,1264994,0
2014-12-09,44.456,44.465,43.867,43.991,1816640,0
2014-12-10,43.724,44.115,43.506,43.543,1237261,0
2014-12-11,43.657,44.77,43.563,44.667,1665256,0
2014-12-12,44.218,45.864,43.724,43.848,1671172,0
2014-12-15,43.971,44.531,43.742,44.181,1369922,0
2014-12-16,44.218,44.428,43.497,43.497,1571294,0
2014-12-17,43.733,44.4,43.534,44.248,813745,0
2014-12-18,44.714,45.513,44.341,45.513,815190,0
2014-12-19,45.979,46.52,45.616,46.301,2340408,0
2014-12-22,46.016,46.958,46.016,46.872,953751,0
2014-12-23,47.091,47.272,46.71,46.729,847650,0
2014-12-24,46.872,47.024,46.33,46.35,364047,0
2014-12-26,46.397,46.805,46.301,46.311,372650,0
2014-12-29,46.291,46.655,46.064,46.452,445186,0
2014-12-30,46.425,46.445,46.092,46.244,376490,0
2014-12-31,46.48,46.48,45.598,45.606,463697,0
2015-01-02,45.854,46.035,45.096,45.513,627178,0
2015-01-05,45.285,45.558,44.941,45.275,1005399,0
2015-01-06,45.416,45.621,44.847,45.245,1088074,0
2015-01-07,45.54,45.912,44.998,45.893,1042235,0
2015-01-08,46.111,46.911,46.064,46.606,1267761,0
2015-01-09,46.796,46.967,45.949,46.121,751379,0
2015-01-12,46.016,46.111,44.931,45.027,1459808,0
2015-01-13,45.513,45.684,44.077,44.418,1865331,0
2015-01-14,44.341,44.341,42.888,43.42,1481644,0
2015-01-15,43.429,43.931,42.986,43.516,1287208,0
2015-01-16,43.487,44.115,43.306,44.02,2316164,0
2015-01-20,44.314,44.477,43.438,43.696,1420758,0
2015-01-21,43.497,43.914,43.153,43.458,926619,0
2015-01-22,43.239,44.351,43.153,44.257,1457134,0
2015-01-23,44.161,44.481,43.931,44.276,842649,0
2015-01-26,44.181,44.428,43.867,44.286,953238,0
2015-01-27,43.896,44.257,43.639,43.822,776584,0
2015-01-28,43.822,44.048,42.728,42.831,1213720,0
2015-01-29,43.049,43.62,42.622,42.954,1580106,0
2015-01-30,42.908,43.733,42.708,43.363,1509544,0
2015-02-02,43.373,44.551,43.373,44.515,1415983,0
2015-02-03,44.608,44.953,44.467,44.741,1079422,0
2015-02-04,44.618,45.522,44.434,45.265,1182029,0
2015-02-05,45.435,46.505,45.355,45.93,885230,0
2015-02-06,46.187,46.825,46.035,46.82,1343163,0
2015-02-09,46.596,46.72,46.008,46.111,864552,0
2015-02-10,46.321,46.645,45.712,46.169,934250,0
2015-02-11,46.15,46.948,46.035,46.768,1036507,0
2015-02-12,46.825,47.547,46.805,47.311,861489,0
2015-02-13,47.394,47.529,46.92,47.053,853054,0
2015-02-17,47.091,47.481,46.844,47.471,898374,0
2015-02-18,47.243,47.732,47.188,47.461,863941,0
2015-02-19,47.185,47.92,47.185,47.833,932603,0
2015-02-20,47.783,48.46,47.375,48.441,778787,0
2015-02-23,48.423,48.441,47.946,48.3,748646,0
2015-02-24,48.29,48.707,47.938,48.165,934032,0
2015-02-25,48.165,48.46,48.017,48.3,611676,0
2015-02-26,48.271,48.495,47.843,48.155,998023,0
2015-02-27,48.032,48.085,47.634,47.7,762022,0
2015-03-02,47.901,48.432,47.823,48.423,802255,0
2015-03-03,48.403,48.622,47.747,48.118,680164,0
2015-03-04,48.08,48.594,47.774,48.507,1038441,0
2015-03-05,48.374,48.536,47.928,48.29,668493,0
2015-03-06,48.175,48.594,47.662,47.728,780276,0
2015-03-09,47.793,48.354,47.557,48.213,651036,0
2015-03-10,47.843,47.92,47.204,47.204,965565,0
2015-03-11,47.311,47.492,46.966,47.062,1049666,0
2015-03-12,47.167,47.72,47.167,47.683,830863,0
2015-03-13,47.749,48.005,47.214,47.93,907712,0
2015-03-16,48.378,48.818,48.284,48.464,589729,0
2015-03-17,48.216,48.646,48.005,48.588,573269,0
2015-03-18,48.293,48.378,46.928,47.233,1832197,0
2015-03-19,47.072,48.274,46.985,48.083,1342906,0
2015-03-20,48.274,48.501,47.93,48.113,1461166,0
2015-03-23,48.073,48.284,47.739,48.005,904145,0
2015-03-24,47.893,48.093,47.462,47.854,1034464,0
2015-03-25,47.795,47.922,46.804,46.89,2115686,0
2015-03-26,46.747,47.395,46.653,47.262,1047779,0
2015-03-27,47.12,47.472,46.919,47.405,760618,0
2015-03-30,47.53,48.464,47.482,48.358,649069,0
2015-03-31,47.996,48.655,47.986,48.588,1251038,0
2015-04-01,48.568,48.578,47.94,48.13,926791,0
2015-04-02,48.083,48.235,47.645,47.795,797418,0
2015-04-06,47.329,48.293,46.937,48.244,848581,0
2015-04-07,48.34,48.53,47.702,47.702,542543,0
2015-04-08,47.673,48.073,47.462,47.615,961705,0
2015-04-09,47.558,47.84,47.301,47.825,440554,0
2015-04-10,47.785,48.254,47.663,48.244,700650,0
2015-04-13,48.312,48.33,47.948,47.996,780121,0
2015-04-14,47.873,47.966,47.291,47.415,1290487,0
2015-04-15,47.625,47.625,47.019,47.223,1059115,0
2015-04-16,47.167,47.575,46.9,47.501,815975,0
2015-04-17,47.291,47.425,46.223,46.424,1668226,0
2015-04-20,46.327,46.679,46.05,46.108,1496039,0
2015-04-21,46.147,46.708,46.108,46.47,1827789,0
2015-04-22,46.498,46.957,46.394,46.585,2299397,0
2015-04-23,46.47,47.766,46.394,47.462,1485593,0
2015-04-24,47.053,47.538,46.022,46.327,2136612,0
2015-04-27,46.385,46.508,45.889,46.031,1490939,0
2015-04-28,45.917,47.157,45.917,47.043,1038173,0
2015-04-29,46.957,47.443,46.518,46.698,1073777,0
2015-04-30,46.634,46.975,46.223,46.385,678529,0
2015-05-01,46.585,46.9,46.376,46.785,671504,0
2015-05-04,46.947,47.415,46.853,47.329,747096,0
2015-05-05,47.253,47.625,46.937,47.148,1078496,0
2015-05-06,47.081,47.683,46.483,46.708,1107657,0
2015-05-07,46.671,47.615,46.653,47.585,787610,0
2015-05-08,47.957,48.445,47.893,48.216,1043796,0
2015-05-11,48.293,48.798,48.064,48.464,997034,0
2015-05-12,48.445,48.52,47.957,48.168,808183,0
2015-05-13,48.158,48.578,47.971,48.407,600540,0
2015-05-14,48.72,49.103,48.484,49.074,568132,0
2015-05-15,49.237,49.38,48.74,48.827,847758,0
2015-05-18,48.866,49.442,48.837,49.39,579281,0
2015-05-19,49.827,49.998,49.6,49.856,881656,0
2015-05-20,49.79,49.817,49.246,49.437,807858,0
2015-05-21,49.332,49.99,49.265,49.856,862003,0
2015-05-22,49.732,50.496,49.706,50.191,877937,0
2015-05-26,50.076,50.144,49.475,49.532,1043741,0
2015-05-27,49.59,49.827,49.304,49.656,791653,0
2015-05-28,49.341,50.027,49.284,49.925,521845,0
2015-05-29,49.876,50.008,49.35,49.36,1111521,0
2015-06-01,49.646,49.751,49.074,49.112,1349392,0
2015-06-02,49.16,49.232,48.828,49.217,759180,0
2015-06-03,49.437,49.925,49.294,49.551,709667,0
2015-06-04,49.37,49.541,48.675,48.959,704847,0
2015-06-05,48.941,49.227,48.103,48.196,1527530,0
2015-06-08,48.225,48.244,47.223,47.72,1616433,0
2015-06-09,47.835,48.035,47.395,47.825,1009207,0
2015-06-10,48.094,48.851,48.094,48.659,1044481,0
2015-06-11,48.851,49.157,48.754,48.975,608821,0
2015-06-12,48.927,49.043,48.572,48.64,568220,0
2015-06-15,48.351,48.467,47.863,48.256,613285,0
2015-06-16,48.123,48.602,48.114,48.496,647920,0
2015-06-17,48.505,49.224,48.42,48.937,1023151,0
2015-06-18,49.244,49.455,49.023,49.157,839238,0
2015-06-19,48.783,49.053,48.141,48.295,1294901,0
2015-06-22,48.534,48.889,48.361,48.524,568011,0
2015-06-23,48.679,48.75,48.381,48.447,507847,0
2015-06-24,48.391,48.534,47.672,47.682,783220,0
2015-06-25,47.815,48.256,47.739,47.893,795112,0
2015-06-26,47.949,48.094,47.594,47.644,778422,0
2015-06-29,47.269,47.46,46.521,46.54,814514,0
2015-06-30,46.848,47.173,46.618,46.79,857363,0
2015-07-01,46.78,47.049,46.3,46.693,1222399,0
2015-07-02,47.049,47.154,46.674,47.097,1170033,0
2015-07-06,47.049,47.164,46.436,46.741,1247540,0
2015-07-07,46.674,46.867,45.83,46.819,1373972,0
2015-07-08,46.56,46.608,45.88,45.88,1839439,0
2015-07-09,46.628,47.785,46.491,47.183,1506979,0
2015-07-10,48.094,48.544,47.49,48.391,1057575,0
2015-07-13,48.841,49.061,48.572,48.582,811594,0
2015-07-14,48.572,49.162,48.43,49.043,552466,0
2015-07-15,48.946,49.272,48.707,49.11,657863,0
2015-07-16,49.426,49.723,49.272,49.723,711239,0
2015-07-17,49.589,49.751,49.339,49.696,542559,0
2015-07-20,49.646,49.857,49.493,49.607,491651,0
2015-07-21,49.607,49.666,48.965,49.09,770595,0
2015-07-22,48.861,49.636,48.861,49.589,951485,0
2015-07-23,48.783,50.058,48.754,49.397,763399,0
2015-07-24,49.512,50.249,49.484,49.742,692880,0
2015-07-27,49.617,49.751,48.965,49.053,981320,0
2015-07-28,49.186,49.531,48.371,48.544,1448351,0
2015-07-29,48.487,49.11,46.751,48.879,795146,0
2015-07-30,48.783,49.071,48.63,48.879,1160747,0
2015-07-31,49.445,49.493,48.688,48.918,1100034,0
2015-08-03,48.592,48.918,48.592,48.879,963865,0
2015-08-04,48.984,49.464,48.823,49.253,2373341,0
2015-08-05,49.445,50.375,49.32,50.299,1386074,0
2015-08-06,50.538,51.286,50.183,50.595,1573821,0
2015-08-07,50.357,50.806,50.289,50.738,1055177,0
2015-08-10,51.131,51.715,50.893,51.332,930933,0
2015-08-11,51.111,51.294,50.748,51.104,872283,0
2015-08-12,50.577,50.96,49.857,50.844,857182,0
2015-08-13,50.883,51.744,50.748,51.411,848730,0
2015-08-14,51.411,52.101,51.238,52.014,882322,0
2015-08-17,51.813,52.147,51.332,51.926,983929,0
2015-08-18,52.034,52.416,51.823,52.063,913826,0
2015-08-19,51.823,52.014,51.362,51.793,1474536,0
2015-08-20,51.248,51.496,50.864,50.864,1305332,0
2015-08-21,50.471,50.854,49.244,49.416,4279125,0
2015-08-24,47.059,49.339,45.965,47.584,2560306,0
2015-08-25,48.773,48.994,46.819,46.819,3479528,0
2015-08-26,48.055,48.401,46.205,47.634,6029479,0
2015-08-27,48.16,49.186,48.16,49.177,1871988,0
2015-08-28,48.994,49.407,48.899,49.358,1330995,0
2015-08-31,49.014,49.416,48.899,49.071,1464937,0
2015-09-01,48.016,48.544,47.757,47.949,1673679,0
2015-09-02,48.534,48.735,48.006,48.679,996446,0
2015-09-03,48.879,49.607,48.764,49.033,799806,0
2015-09-04,48.592,48.754,47.967,48.218,802518,0
2015-09-08,48.946,49.827,48.851,49.808,856764,0
2015-09-09,50.483,50.551,48.942,49.077,1044805,0
2015-09-10,49.019,49.655,48.683,49.443,747134,0
2015-09-11,49.299,49.857,49.039,49.847,572547,0
2015-09-14,49.857,49.917,49.366,49.482,920538,0
2015-09-15,49.817,50.089,49.549,49.827,968605,0
2015-09-16,49.598,49.991,49.366,49.935,1074288,0
2015-09-17,49.935,50.261,48.971,49.077,1334153,0
2015-09-18,48.307,48.788,48.056,48.616,1960567,0
2015-09-21,48.99,49.328,48.788,49.289,1098270,0
2015-09-22,48.634,49.174,48.586,49.164,1086332,0
2015-09-23,49.126,50.185,49.106,50.069,1029018,0
2015-09-24,49.713,50.301,49.53,50.029,1569744,0
2015-09-25,50.522,52.015,50.049,51.512,1111350,0
2015-09-28,51.34,51.458,50.089,50.109,1067912,0
2015-09-29,50.119,50.311,49.53,49.907,1368608,0
2015-09-30,50.503,51.477,50.213,51.369,1361029,0
2015-10-01,51.494,51.601,50.069,50.686,1314935,0
2015-10-02,49.77,50.706,49.106,50.696,858976,0
2015-10-05,51.158,51.725,50.917,51.679,676107,0
2015-10-06,51.621,51.641,50.976,51.419,867592,0
2015-10-07,51.773,52,50.888,51.301,916845,0
2015-10-08,51.207,51.899,50.811,51.803,785889,0
2015-10-09,51.843,52.005,50.926,51.138,556869,0
2015-10-12,51.227,52.286,50.898,52.139,689163,0
2015-10-13,51.833,52.36,51.264,51.641,1201776,0
2015-10-14,51.783,52.208,51.264,51.698,753707,0
2015-10-15,51.843,52.922,51.725,52.892,946700,0
2015-10-16,52.922,53.162,52.536,52.951,928843,0
2015-10-19,52.756,53.421,52.739,53.402,789476,0
2015-10-20,53.354,53.961,53.316,53.778,629860,0
2015-10-21,53.991,54.113,53.209,53.228,1088823,0
2015-10-22,53.296,57.189,53.296,56.927,1708088,0
2015-10-23,56.947,57.698,55.723,56.561,1876580,0
2015-10-26,56.765,57.226,55.838,56.254,1325628,0
2015-10-27,56.023,56.831,55.608,56.783,1451868,0
2015-10-28,56.802,57.216,56.677,57.101,1127339,0
2015-10-29,56.85,57.169,56.6,57.043,1040341,0
2015-10-30,57.071,57.216,55.579,55.762,1109067,0
2015-11-02,56.109,57.486,55.897,57.476,1681963,0
2015-11-03,57.583,57.777,56.986,57.12,818477,0
2015-11-04,57.071,57.313,55.872,56.023,1410659,0
2015-11-05,56.014,56.765,55.935,56.465,801669,0
2015-11-06,56.533,57.169,55.8,56.099,1223577,0
2015-11-09,55.974,56.051,55.348,55.56,1003117,0
2015-11-10,55.358,56.455,55.136,56.418,1363417,0
2015-11-11,56.34,56.957,55.695,56.34,805509,0
2015-11-12,55.838,56.176,55.579,55.588,991964,0
2015-11-13,55.233,55.984,54.203,54.509,1673931,0
2015-11-16,54.335,55.175,54.123,55.136,1259914,0
2015-11-17,55.021,55.81,54.914,55.444,1455606,0
2015-11-18,55.474,56.57,55.348,56.533,1455606,0
2015-11-19,56.136,57.294,56.136,57.179,1272369,0
2015-11-20,57.179,57.84,57.12,57.767,2894186,0
2015-11-23,57.593,57.797,56.967,57.052,1232088,0
2015-11-24,56.465,56.649,55.887,56.34,1280260,0
2015-11-25,56.34,56.62,56.186,56.301,524790,0
2015-11-27,56.465,56.745,56.069,56.706,248120,0
2015-11-30,56.774,56.821,56.079,56.465,1024458,0
2015-12-01,56.725,57.015,56.156,56.561,926129,0
2015-12-02,56.765,56.86,56.196,56.358,878581,0
2015-12-03,56.552,56.552,54.223,54.885,1419422,0
2015-12-04,54.885,56.918,54.866,56.774,985528,0
2015-12-07,56.543,56.774,55.203,56.136,898322,0
2015-12-08,54.943,55.964,54.673,55.791,1509319,0
2015-12-09,55.935,55.994,54.163,54.385,1109173,0
2015-12-10,54.435,54.723,53.929,54.142,1178884,0
2015-12-11,53.321,53.863,52.846,53.078,1672513,0
2015-12-14,53.029,54.297,53.019,54.26,1687385,0
2015-12-15,54.723,55.352,54.703,54.926,1219915,0
2015-12-16,55.246,55.43,54.365,55.043,1296606,0
2015-12-17,54.966,55.526,54.027,54.26,895274,0
2015-12-18,54.231,54.335,53.804,54.112,2360558,0
2015-12-21,54.655,55.41,54.172,54.638,940956,0
2015-12-22,55.005,56.243,54.435,56.127,1499677,0
2015-12-23,56.446,56.561,55.951,56.097,966280,0
2015-12-24,56.164,56.281,55.865,56.107,380394,0
2015-12-28,56.144,57.277,55.924,57.191,1322658,0
2015-12-29,57.608,58.159,57.257,57.45,1043332,0
2015-12-30,57.365,58.004,56.851,57.103,593383,0
2015-12-31,56.861,57.143,56.281,56.281,696126,0
2016-01-04,55.052,55.288,54.192,54.703,1113363,0
2016-01-05,54.752,55.662,54.684,55.535,1110474,0
2016-01-06,54.85,55.865,54.586,55.372,606644,0
2016-01-07,54.538,56.001,54.491,55.246,2574370,0
2016-01-08,55.604,55.642,53.91,53.999,1157877,0
2016-01-11,54.694,55.719,54.297,55.42,1559845,0
2016-01-12,56.011,56.077,55.42,55.711,1152686,0
2016-01-13,55.894,56.031,53.66,53.919,1254661,0
2016-01-14,54.268,56.107,53.983,55.623,1371758,0
2016-01-15,54.017,55.633,54.017,54.655,1250267,0
2016-01-19,55.352,56.253,55.227,55.604,1330610,0
2016-01-20,54.655,55.119,53.475,54.471,1086843,0
2016-01-21,54.519,55.43,53.929,53.969,1048683,0
2016-01-22,54.821,56.049,53.66,55.855,842606,0
2016-01-25,55.672,56.107,54.723,54.762,888409,0
2016-01-26,55.237,56.716,54.916,56.629,1210148,0
2016-01-27,56.832,58.014,56.087,56.417,1408373,0
2016-01-28,56.097,57.906,54.425,56.979,1652374,0
2016-01-29,57.52,60.337,56.803,59.985,2051151,0
2016-02-01,59.949,60.093,58.429,59.736,1868911,0
2016-02-02,59.019,60.5,58.778,60.297,2131239,0
2016-02-03,60.51,60.733,58.439,59.598,1905348,0
2016-02-04,59.726,60.189,56.784,57.906,2243566,0
2016-02-05,58.322,58.68,56.629,57.47,1673886,0
2016-02-08,56.746,58.612,55.971,58.263,1748707,0
2016-02-09,58.022,60.184,58.004,59.494,1079046,0
2016-02-10,59.92,60.55,58.612,58.902,834138,0
2016-02-11,57.404,58.476,57.017,58.022,858656,0
2016-02-12,59.465,59.541,58.129,59.319,666625,0
2016-02-16,60.52,60.577,58.961,59.658,772555,0
2016-02-17,59.88,61.157,59.822,60.916,860384,0
2016-02-18,61.139,61.467,60.653,60.838,845162,0
2016-02-19,60.5,61.109,60.208,60.886,744284,0
2016-02-22,62.087,62.251,61.186,61.487,934511,0
2016-02-23,62.375,62.841,61.031,61.09,1027176,0
2016-02-24,60.228,61.746,60.228,61.593,831977,0
2016-02-25,61.806,62.435,61.303,62.415,1071061,0
2016-02-26,62.628,62.986,61.738,61.776,645108,0
2016-02-29,61.883,62.294,60.753,61.225,830439,0
2016-03-01,61.746,62.328,61.119,62.182,1011860,0
2016-03-02,62.879,62.879,61.516,62.395,1576591,0
2016-03-03,62.464,63.121,61.786,63.084,763974,0
2016-03-04,63.13,63.363,61.999,62.832,1033673,0
2016-03-07,62.667,62.793,61.883,62.152,654408,0
2016-03-08,61.786,63.12,61.728,62.763,821699,0
2016-03-09,63.287,63.808,62.763,63.247,621200,0
2016-03-10,62.935,63.204,61.295,63.102,2423146,0
2016-03-11,63.596,64.491,62.684,64.084,974226,0
2016-03-14,63.82,65.345,63.685,64.907,875299,0
2016-03-15,64.656,65.66,64.587,65.111,1274483,0
2016-03-16,64.587,65.025,64.268,64.695,1242867,0
2016-03-17,64.723,65.082,63.88,63.955,1947781,0
2016-03-18,63.975,64.674,62.053,62.655,4527442,0
2016-03-21,62.402,62.646,61.849,62.422,3193089,0
2016-03-22,62.257,63.577,61.917,63.538,1548585,0
2016-03-23,62.751,64.452,62.665,63.752,1630895,0
2016-03-24,63.471,63.762,61.964,62.178,1606760,0
2016-03-28,62.49,63.13,62.228,62.82,649093,0
2016-03-29,62.81,63.695,62.81,63.685,1052119,0
2016-03-30,64.131,64.776,62.975,63.297,1174121,0
2016-03-31,63.509,64.636,63.297,64.472,1552053,0
2016-04-01,64.218,64.743,63.713,64.189,1263018,0
2016-04-04,64.481,64.481,63.005,63.666,1161433,0
2016-04-05,63.277,63.732,63.028,63.111,963917,0
2016-04-06,62.945,63.155,62.091,63.083,1117395,0
2016-04-07,62.82,63.742,61.944,62.412,775420,0
2016-04-08,62.547,62.547,61.655,61.82,618598,0
2016-04-11,62.325,62.839,61.898,62.432,884557,0
2016-04-12,61.82,62.208,59.982,61.335,1758898,0
2016-04-13,61.615,62.325,61.392,62.111,1107355,0
2016-04-14,61.546,62.48,61.546,61.839,586786,0
2016-04-15,61.984,62.665,61.674,62.586,1140333,0
2016-04-18,62.188,62.694,62.063,62.295,611012,0
2016-04-19,62.452,62.674,61.77,62.325,721347,0
2016-04-20,62.286,62.5,61.927,62.286,647046,0
2016-04-21,62.139,62.49,61.714,61.974,542710,0
2016-04-22,61.868,62.577,61.722,62.149,550037,0
2016-04-25,61.917,62.353,61.704,62.325,564864,0
2016-04-26,62.363,62.859,62.073,62.557,1075003,0
2016-04-27,63.218,63.369,61.76,62.277,974123,0
2016-04-28,61.76,62.537,60.867,61.052,725935,0
2016-04-29,60.78,60.78,59.489,59.936,940585,0
2016-05-02,59.965,61.362,59.798,61.197,621049,0
2016-05-03,60.305,60.683,59.848,60.479,342545,0
2016-05-04,60.169,61.159,60.169,60.78,600938,0
2016-05-05,60.887,61.576,60.887,61.372,639996,0
2016-05-06,61.352,62.412,61.131,62.188,882306,0
2016-05-09,62.188,62.704,62.188,62.646,584630,0
2016-05-10,62.48,62.781,62.208,62.731,1001288,0
2016-05-11,62.577,62.801,61.615,61.79,817801,0
2016-05-12,61.927,62.5,61.859,62.334,619982,0
2016-05-13,62.247,62.606,61.625,61.849,449348,0
2016-05-16,61.694,62.139,61.49,61.898,412512,0
2016-05-17,61.898,62.063,60.519,60.733,539304,0
2016-05-18,60.509,61.372,59.818,61.236,1110853,0
2016-05-19,61.032,61.625,60.867,61.227,521182,0
2016-05-20,61.586,62.158,61.261,61.79,479547,0
2016-05-23,61.674,61.954,61.253,61.741,428357,0
2016-05-24,62.158,63.81,62.004,63.732,832106,0
2016-05-25,63.79,64.024,63.218,63.616,701912,0
2016-05-26,63.5,63.567,62.801,63.149,518710,0
2016-05-27,63.461,63.8,63.344,63.78,357256,0
2016-05-31,63.86,64.131,63.481,64.111,993820,0
2016-06-01,63.616,63.908,63.5,63.713,624413,0
2016-06-02,63.402,63.616,62.985,63.277,355698,0
2016-06-03,63.033,63.397,62.363,63.199,465864,0
2016-06-06,63.14,63.577,62.922,63.257,412911,0
2016-06-07,63.238,63.616,62.995,63.023,820502,0
2016-06-08,63.306,63.726,63.023,63.659,408549,0
2016-06-09,63.599,64.165,63.326,64.088,671904,0
2016-06-10,63.531,64.37,63.463,64.009,599964,0
2016-06-13,63.717,64.39,63.531,63.551,579754,0
2016-06-14,63.298,63.814,63.131,63.336,802068,0
2016-06-15,63.316,63.884,63.111,63.248,445942,0
2016-06-16,62.74,63.355,62.682,63.336,409024,0
2016-06-17,63.043,63.298,62.292,62.35,1119089,0
2016-06-20,63.063,63.325,61.54,61.559,732034,0
2016-06-21,61.452,61.833,61.413,61.462,788879,0
2016-06-22,61.579,61.735,61.384,61.579,585119,0
2016-06-23,61.794,62.878,61.744,62.878,491926,0
2016-06-24,60.671,62.75,60.301,61.521,1033478,0
2016-06-27,60.866,60.965,59.725,59.959,774042,0
2016-06-28,60.271,61.16,59.959,61.111,727234,0
2016-06-29,61.677,62.555,61.569,62.545,501538,0
2016-06-30,62.878,63.311,62.477,63.121,1182412,0
2016-07-01,63.16,63.619,62.965,63.219,525172,0
2016-07-05,62.194,63.2,61.677,63.043,646033,0
2016-07-06,63.092,63.355,62.8,63.19,705443,0
2016-07-07,63.298,63.639,62.995,63.365,571092,0
2016-07-08,63.854,64.517,63.669,64.303,479696,0
2016-07-11,64.644,64.937,64.419,64.839,376622,0
2016-07-12,65.102,65.757,64.995,65.697,515760,0
2016-07-13,66.021,66.088,65.192,65.562,466914,0
2016-07-14,66.021,66.226,65.337,65.757,458264,0
2016-07-15,65.982,65.982,65.512,65.893,787715,0
2016-07-18,67.016,67.016,65.826,65.982,510580,0
2016-07-19,65.572,66.45,65.572,66.44,427627,0
2016-07-20,66.528,66.576,66.021,66.117,324209,0
2016-07-21,65.922,65.992,65.425,65.757,283983,0
2016-07-22,65.707,66.303,65.612,66.167,430584,0
2016-07-25,66.177,66.801,65.826,66.801,530743,0
2016-07-26,66.83,67.29,66.459,66.86,1115811,0
2016-07-27,66.86,69.261,66.83,69.144,1270743,0
2016-07-28,69.124,69.759,68.734,69.173,762743,0
2016-07-29,68.959,69.711,68.871,69.066,663775,0
2016-08-01,69.3,69.721,68.959,69.711,772865,0
2016-08-02,69.701,69.701,69.056,69.496,417907,0
2016-08-03,69.612,70.032,69.124,69.817,752105,0
2016-08-04,69.797,70.158,69.446,69.721,750397,0
2016-08-05,69.866,69.973,69.416,69.476,666383,0
2016-08-08,69.651,69.671,68.764,68.811,967122,0
2016-08-09,68.979,69.261,68.431,68.549,793878,0
2016-08-10,68.383,68.851,68.284,68.636,835706,0
2016-08-11,68.979,69.291,67.963,68.354,1012567,0
2016-08-12,68.207,68.568,67.973,68.469,826772,0
2016-08-15,68.354,68.559,68.178,68.412,440256,0
2016-08-16,68.227,68.334,67.601,67.62,301789,0
2016-08-17,67.788,68.616,67.573,68.519,647419,0
2016-08-18,68.626,69.076,68.539,68.636,401172,0
2016-08-19,68.441,68.754,68.197,68.754,497719,0
2016-08-22,68.469,68.919,68.441,68.792,449670,0
2016-08-23,68.979,69.066,68.587,68.871,410057,0
2016-08-24,68.714,68.774,68.373,68.597,586620,0
2016-08-25,68.559,69.119,68.324,68.929,624574,0
2016-08-26,69.134,69.281,68.373,68.801,268979,0
2016-08-29,68.899,69.925,68.811,69.397,427401,0
2016-08-30,69.349,69.631,68.694,69.631,404750,0
2016-08-31,69.407,69.759,69.349,69.506,445968,0
2016-09-01,69.525,70.022,69.377,69.925,515424,0
2016-09-02,70.158,70.198,69.563,69.954,354254,0
2016-09-06,70.11,70.149,69.407,69.787,333749,0
2016-09-07,68.959,69.251,68.373,69.201,411040,0
2016-09-08,69.056,69.281,68.519,68.519,350962,0
2016-09-09,68.109,68.344,67.318,67.338,650597,0
2016-09-12,67.065,68.04,66.586,67.815,786576,0
2016-09-13,67.396,67.835,66.929,67.406,530583,0
2016-09-14,67.494,67.906,67.289,67.358,602658,0
2016-09-15,67.348,68.288,67.348,68.182,430818,0
2016-09-16,67.77,68.268,67.318,68.122,775557,0
2016-09-19,68.328,68.858,68.248,68.455,542198,0
2016-09-20,68.74,69.084,68.015,68.268,510756,0
2016-09-21,68.574,69.348,68.182,69.299,332565,0
2016-09-22,69.622,69.632,69.014,69.074,399187,0
2016-09-23,68.436,69.19,67.593,68.112,809629,0
2016-09-26,67.837,68.642,67.45,67.514,511940,0
2016-09-27,67.406,67.661,67.19,67.219,658295,0
2016-09-28,67.229,67.229,66.73,66.887,509377,0
2016-09-29,66.984,67.348,65.699,66.171,759166,0
2016-09-30,66.485,66.758,66.053,66.22,610748,0
2016-10-03,65.975,66.376,65.474,65.749,923714,0
2016-10-04,65.905,66.161,65.297,65.493,560286,0
2016-10-05,65.503,65.828,65.317,65.573,660053,0
2016-10-06,65.583,66.087,65.22,66.043,474376,0
2016-10-07,66.161,66.161,65.181,65.729,405875,0
2016-10-10,65.828,66.136,65.034,65.131,835794,0
2016-10-11,64.876,65.563,64.269,64.661,795817,0
2016-10-12,64.465,65.352,64.435,65.171,711401,0
2016-10-13,64.857,65.709,64.69,65.553,1022946,0
2016-10-14,66.102,66.112,65.66,65.935,506435,0
2016-10-17,66.151,66.455,64.96,65.091,424748,0
2016-10-18,65.493,65.876,64.828,64.925,308705,0
2016-10-19,64.876,65.181,64.572,65.111,468056,0
2016-10-20,65.24,65.287,64.356,64.455,464531,0
2016-10-21,64.14,65.024,63.954,64.895,482415,0
2016-10-24,64.975,65.474,64.915,65.014,504711,0
2016-10-25,65.111,65.508,64.778,65.071,1008141,0
2016-10-26,63.954,65.322,63.032,63.435,1262026,0
2016-10-27,63.298,63.298,62.091,62.71,1160384,0
2016-10-28,62.798,63.337,62.479,62.846,490506,0
2016-10-31,62.886,63.022,62.591,62.728,690617,0
2016-11-01,62.562,62.954,62.073,62.288,990798,0
2016-11-02,62.415,62.807,62.297,62.522,713168,0
2016-11-03,62.562,63.298,62.562,62.915,878755,0
2016-11-04,63.092,64.15,62.788,63.425,1294238,0
2016-11-07,64.063,64.298,63.777,64.19,677435,0
2016-11-08,64.17,64.298,62.944,64.111,649205,0
2016-11-09,63.945,65.838,63.435,65.632,1004451,0
2016-11-10,66.181,66.964,65.593,65.799,1123129,0
2016-11-11,65.68,66.014,64.592,65.151,867450,0
2016-11-14,65.327,65.367,63.317,63.474,1441479,0
2016-11-15,63.563,63.651,62.366,63.229,1187988,0
2016-11-16,63.17,63.69,62.934,63.455,1231719,0
2016-11-17,63.435,63.877,63.317,63.601,551782,0
2016-11-18,63.671,64.661,63.455,64.572,949535,0
2016-11-21,64.828,64.975,64.376,64.69,807155,0
2016-11-22,64.867,64.925,64.043,64.298,558028,0
2016-11-23,64.298,64.346,63.533,64.073,502248,0
2016-11-25,63.847,64.415,63.847,64.415,213633,0
2016-11-28,64.269,64.269,63.219,63.327,831225,0
2016-11-29,63.621,64.2,63.17,63.709,1207036,0
2016-11-30,63.69,63.797,62.71,62.846,1057041,0
2016-12-01,62.728,63.072,62.189,62.307,1045841,0
2016-12-02,62.464,63.248,62.13,62.641,683761,0
2016-12-05,63.415,63.797,63.062,63.601,1195184,0
2016-12-06,63.877,65.3,63.494,65.23,1564023,0
2016-12-07,65.523,66.758,65.171,66.298,1468035,0
2016-12-08,66.553,66.808,65.886,66.455,724446,0
2016-12-09,66.681,67.348,65.809,67.289,951137,0
2016-12-12,66.907,67.73,66.838,67.455,800910,0
2016-12-13,67.661,68.378,67.524,67.916,1011804,0
2016-12-14,67.926,68.222,66.932,67.246,1073061,0
2016-12-15,67.394,67.876,67.01,67.592,642000,0
2016-12-16,67.572,68.053,66.823,67.049,1047164,0
2016-12-19,66.912,67.542,66.37,66.695,524286,0
2016-12-20,66.626,67.099,66.409,67,590687,0
2016-12-21,67.236,67.236,66.429,66.488,388640,0
2016-12-22,66.478,66.498,65.986,66.212,364109,0
2016-12-23,66.133,66.379,65.936,66.173,369038,0
2016-12-27,66.409,66.566,66.073,66.527,261422,0
2016-12-28,66.576,66.616,66.153,66.34,853926,0
2016-12-29,66.34,66.468,65.906,66.015,486550,0
2016-12-30,66.3,66.438,65.976,66.123,556981,0
2017-01-03,66.468,66.586,65.275,65.689,606020,0
2017-01-04,65.659,66.793,65.65,66.715,564477,0
2017-01-05,66.488,67.138,66.241,66.635,620139,0
2017-01-06,66.616,67.789,66.517,67.443,615460,0
2017-01-09,67.355,67.433,66.33,66.763,643310,0
2017-01-10,66.616,66.862,66.173,66.202,839331,0
2017-01-11,66.192,66.793,65.896,66.715,475133,0
2017-01-12,66.438,66.547,65.118,66.399,502536,0
2017-01-13,66.33,66.912,66.241,66.705,433248,0
2017-01-17,66.36,66.675,65.896,65.996,908984,0
2017-01-18,65.719,66.29,65.631,66.251,767470,0
2017-01-19,66.064,66.34,65.502,66.064,629084,0
2017-01-20,66.3,66.576,65.848,66.36,606709,0
2017-01-23,66.064,66.675,65.679,66.32,628251,0
2017-01-24,66.232,67.273,65.856,66.94,639108,0
2017-01-25,67.079,67.433,66.695,67.325,608648,0
2017-01-26,67.483,67.876,67.266,67.808,616784,0
2017-01-27,67.896,67.906,67.089,67.345,728688,0
2017-01-30,67.029,67.246,66.429,67.167,765914,0
2017-01-31,67.345,69.561,66.261,69.493,1479091,0
2017-02-01,69.423,70.823,69.246,69.7,1331420,0
2017-02-02,69.62,70.153,68.989,69.63,739099,0
2017-02-03,69.946,69.946,68.999,69.296,988921,0
2017-02-06,69.009,69.266,68.567,68.704,846071,0
2017-02-07,68.941,69.099,67.906,68.33,1342755,0
2017-02-08,68.27,68.35,67.601,67.857,947884,0
2017-02-09,67.896,68.438,67.789,68.073,557217,0
2017-02-10,68.083,68.956,68.053,68.734,833920,0
2017-02-13,68.754,69.807,68.409,69.65,844907,0
2017-02-14,69.65,69.985,69.453,69.729,683393,0
2017-02-15,69.975,70.566,69.463,70.192,880946,0
2017-02-16,70.271,70.527,69.67,70.281,782842,0
2017-02-17,70.074,70.586,69.749,70.448,1898114,0
2017-02-21,70.537,70.793,70.206,70.31,898171,0
2017-02-22,70.182,70.694,70.004,70.182,793744,0
2017-02-23,70.369,70.664,70.113,70.389,553906,0
2017-02-24,70.024,70.724,69.993,70.389,805723,0
2017-02-27,70.507,70.507,69.867,70.094,620280,0
2017-02-28,70.123,70.276,69.64,70.054,1328314,0
2017-03-01,70.931,71.443,70.743,71.108,1280295,0
2017-03-02,71.108,71.266,70.094,70.192,865373,0
2017-03-03,70.153,70.517,69.63,70.034,1105841,0
2017-03-06,69.759,70.497,69.58,70.3,881720,0
2017-03-07,70.379,70.379,69.68,69.877,665139,0
2017-03-08,69.936,70.271,69.61,69.68,806192,0
2017-03-09,69.985,70.211,69.66,70.024,710906,0
2017-03-10,70.251,70.507,69.226,69.907,1058942,0
2017-03-13,69.63,69.965,69.383,69.729,1072092,0
2017-03-14,69.6,69.887,69.463,69.66,701957,0
2017-03-15,69.957,70.174,69.63,70.086,966030,0
2017-03-16,70.046,70.521,69.64,70.422,1110720,0
2017-03-17,70.382,70.719,70.115,70.145,1486157,0
2017-03-20,69.917,70.293,69.808,70.036,639250,0
2017-03-21,70.313,70.471,68.963,69.016,1154573,0
2017-03-22,69.086,69.234,68.67,68.978,720394,0
2017-03-23,69.046,69.492,68.888,69.006,848694,0
2017-03-24,69.194,69.808,68.958,69.126,832686,0
2017-03-27,68.552,68.678,68.076,68.294,520718,0
2017-03-28,68.264,68.666,67.888,68.422,957380,0
2017-03-29,68.254,68.294,67.715,67.958,602229,0
2017-03-30,67.988,68.789,67.809,68.67,900032,0
2017-03-31,68.452,68.918,68.166,68.73,801383,0
2017-04-03,68.562,68.878,68.116,68.196,684894,0
2017-04-04,68.116,68.225,67.364,67.918,802622,0
2017-04-05,68.304,69.174,67.839,68.364,648708,0
2017-04-06,68.324,68.918,68.007,68.413,526522,0
2017-04-07,68.056,68.858,68.027,68.502,830953,0
2017-04-10,68.562,68.986,68.393,68.64,656472,0
2017-04-11,68.354,68.61,67.8,68.284,709681,0
2017-04-12,68.186,68.196,67.72,67.968,659774,0
2017-04-13,67.868,67.978,67.216,67.404,753059,0
2017-04-17,67.522,68.384,67.384,68.364,574350,0
2017-04-18,68.096,68.522,67.72,68.384,922356,0
2017-04-19,68.7,68.918,68.354,68.452,408712,0
2017-04-20,68.858,69.477,68.413,69.392,669119,0
2017-04-21,69.244,69.57,68.938,69.184,773572,0
2017-04-24,70.096,70.254,69.382,69.72,1128902,0
2017-04-25,70.145,70.234,69.71,69.798,768606,0
2017-04-26,69.492,69.808,68.215,68.818,1893837,0
2017-04-27,68.7,68.798,67.567,67.958,1577474,0
2017-05-01,68.522,68.522,67.72,67.73,633677,0
2017-05-02,67.74,67.928,67.314,67.651,576720,0
2017-05-03,67.631,67.819,66.582,67.107,1252937,0
2017-05-04,67.394,67.394,66.602,67.255,861097,0
2017-05-05,67.255,67.359,66.826,67.206,585191,0
2017-05-08,67.196,67.324,66.047,66.335,993138,0
2017-05-09,66.483,66.701,66.038,66.057,1198160,0
2017-05-10,65.969,66.127,65.295,66.057,994460,0
2017-05-11,66.057,66.631,65.593,66.503,1373974,0
2017-05-12,66.315,67.027,66.275,66.849,1078939,0
2017-05-15,66.741,67.36,66.741,67.067,807920,0
2017-05-16,67.047,67.136,66.553,66.671,775125,0
2017-05-17,66.077,66.523,65.929,66.038,836223,0
2017-05-18,66.047,66.236,65.295,66.047,1426769,0
2017-05-19,66.097,66.81,65.919,66.741,930158,0
2017-05-22,66.998,67.285,66.671,67.206,692499,0
2017-05-23,67.265,67.433,66.978,67.225,431978,0
2017-05-24,67.453,67.607,66.958,66.968,554805,0
2017-05-25,66.968,67.621,66.919,67.483,415881,0
2017-05-26,67.443,67.592,66.839,66.879,567819,0
2017-05-30,66.78,67.008,66.506,66.731,625416,0
2017-05-31,66.978,67.354,66.592,66.948,1160400,0
2017-06-01,67.344,67.423,66.681,67.166,706688,0
2017-06-02,67.314,67.314,66.671,66.8,527448,0
2017-06-05,66.81,67.77,66.81,67.166,611438,0
2017-06-06,67.018,67.611,66.8,67.552,637214,0
2017-06-07,67.829,68.928,67.641,68.878,859684,0
2017-06-08,68.888,69.759,68.888,69.482,985400,0
2017-06-09,70.076,70.076,69.551,69.808,1130442,0
2017-06-12,69.729,70.145,69.58,69.67,1029715,0
2017-06-13,69.749,71.179,69.749,70.748,942350,0
2017-06-14,70.679,71.057,70.5,70.689,1446183,0
2017-06-15,70.51,70.689,70.191,70.589,1302949,0
2017-06-16,70.181,70.828,70.181,70.798,1315967,0
2017-06-19,71.047,71.087,70.609,70.778,853845,0
2017-06-20,70.589,70.679,69.813,69.913,879991,0
2017-06-21,70.042,70.072,69.216,69.405,631482,0
2017-06-22,69.405,69.515,69.097,69.176,412283,0
2017-06-23,69.316,69.604,69.226,69.505,902568,0
2017-06-26,69.574,70.022,69.455,69.943,822970,0
2017-06-27,70.012,70.609,69.943,70.321,585458,0
2017-06-28,70.579,71.475,70.43,71.266,695470,0
2017-06-29,71.634,71.773,70.888,71.176,768480,0
2017-06-30,71.216,71.594,71.117,71.127,663615,0
2017-07-03,71.146,71.913,71.127,71.286,475751,0
2017-07-05,71.326,71.773,71.176,71.316,951845,0
2017-07-06,71.176,71.306,70.798,70.888,632972,0
2017-07-07,71.037,71.415,70.579,71.266,605449,0
2017-07-10,71.156,71.46,70.957,70.977,464355,0
2017-07-11,70.937,71.425,70.639,70.838,985292,0
2017-07-12,70.808,71.156,70.569,70.967,559659,0
2017-07-13,71.136,71.515,70.908,71.176,644195,0
2017-07-14,70.947,71.316,70.301,70.699,511423,0
2017-07-17,70.659,71.432,70.37,71.127,906731,0
2017-07-18,70.997,71.425,70.709,71.335,564931,0
2017-07-19,71.335,71.515,71.037,71.445,529073,0
2017-07-20,71.455,71.783,71.345,71.654,582271,0
2017-07-21,71.584,72.42,71.584,72.37,850594,0
2017-07-24,72.022,72.4,72.022,72.271,488236,0
2017-07-25,72.659,72.972,72.201,72.37,794764,0
2017-07-26,69.405,74.151,69.167,74.071,992971,0
2017-07-27,74.121,74.848,73.325,73.952,1274680,0
2017-07-28,73.942,74.36,73.733,73.992,520992,0
2017-07-31,74.071,74.266,73.887,73.992,649044,0
2017-08-01,74.052,74.44,73.733,74.4,712166,0
2017-08-02,74.38,74.539,74.002,74.29,389515,0
2017-08-03,74.211,74.887,74.151,74.708,561352,0
2017-08-04,75.106,75.295,74.559,74.728,732831,0
2017-08-07,74.887,75.176,74.599,74.629,486274,0
2017-08-08,74.708,75.007,74.589,74.867,422606,0
2017-08-09,74.459,75.892,74.3,75.862,580685,0
2017-08-10,75.643,76.4,75.206,75.534,754507,0
2017-08-11,75.773,75.992,75.027,75.116,676115,0
2017-08-14,75.574,76.519,75.554,76.41,710073,0
2017-08-15,76.698,76.807,76.439,76.609,786612,0
2017-08-16,76.907,77.355,76.638,76.728,604804,0
2017-08-17,76.658,77.046,75.803,75.892,554677,0
2017-08-18,75.743,75.813,74.241,74.529,1547258,0
2017-08-21,74.519,75.056,74.285,74.907,925433,0
2017-08-22,75.196,76.28,75.037,76.051,697317,0
2017-08-23,75.743,75.743,75.226,75.305,693774,0
2017-08-24,75.514,75.514,74.529,74.559,859013,0
2017-08-25,74.867,75.763,74.867,75.365,563244,0
2017-08-28,75.614,75.763,74.997,75.245,549022,0
2017-08-29,74.748,74.997,74.489,74.828,770184,0
2017-08-30,74.768,75.146,74.668,74.698,588806,0
2017-08-31,74.788,75.375,74.788,74.997,590551,0
2017-09-01,75.096,75.305,74.808,74.987,553365,0
2017-09-05,74.987,74.987,73.325,74.002,1148306,0
2017-09-06,74.261,74.698,73.773,73.813,774316,0
2017-09-07,73.843,73.972,72.977,73.345,1103668,0
2017-09-08,73.375,74.37,73.375,73.972,847815,0
2017-09-11,74.261,74.778,73.683,73.793,1451109,0
2017-09-12,73.524,74.658,73.395,74.649,539276,0
2017-09-13,74.529,74.708,74.121,74.36,648306,0
2017-09-14,74.34,74.74,74.3,74.7,1198266,0
2017-09-15,74.73,75.2,74.41,74.75,1416835,0
2017-09-18,74.81,75.28,74.61,75.09,973816,0
2017-09-19,75.28,76.44,75.27,76.32,882382,0
2017-09-20,75.89,76.89,75.66,76.74,1076551,0
2017-09-21,76.83,76.83,75.38,76.1,846263,0
2017-09-22,76.08,76.67,75.9055,76.42,471519,0
2017-09-25,76.43,77.1499,75.8952,77.12,886310,0
2017-09-26,77.47,77.4999,76.33,76.37,519456,0
2017-09-27,76.86,77.46,76.7,77.13,577827,0
2017-09-28,77.1,78.31,76.98,77.66,700083,0
2017-09-29,77.57,77.83,77.01,77.57,572704,0
2017-10-02,77.67,77.82,77.15,77.79,693255,0
2017-10-03,77.62,78,77.15,77.75,856933,0
2017-10-04,77.54,77.65,77.11,77.57,678632,0
2017-10-05,77.73,78.07,77.42,77.65,708325,0
2017-10-06,77.73,77.8453,73.71,73.9,2600770,0
2017-10-09,73.5,75.3,73.43,74.5,2026358,0
2017-10-10,74.34,74.79,73.64,74.56,1245262,0
2017-10-11,74.66,75.69,74.38,75.63,1326391,0
2017-10-12,75.71,75.75,74.72,74.91,1359742,0
2017-10-13,74.8,74.95,74.1,74.34,1148782,0
2017-10-16,74.34,74.5,73.75,74.11,909956,0
2017-10-17,74.19,74.91,73.98,74.71,979752,0
2017-10-18,74.72,74.92,74.195,74.6,1687007,0
2017-10-19,73.93,74.035,72.41,72.94,1995171,0
2017-10-20,73.02,73.47,72.2,72.92,1934448,0
2017-10-23,72.88,73.58,72.63,73.49,1299417,0
2017-10-24,73.75,73.94,73.24,73.45,1323275,0
2017-10-25,72.71,73.62,72.35,72.44,1951051,0
2017-10-26,72.61,72.87,72.01,72.29,1464437,0
2017-10-27,72.66,72.66,71.77,72.34,1321358,0
2017-10-30,72.29,73.13,72.06,72.4,1894939,0
2017-10-31,72.4,72.84,71.95,72.65,1027557,0
2017-11-01,73.02,73.02,72.36,72.41,725117,0
2017-11-02,72.34,73.43,72.07,73.17,1064648,0
2017-11-03,73.09,73.135,72.33,72.4,686543,0
2017-11-06,72.22,72.46,71.83,71.97,627327,0
2017-11-07,71.8,72.77,71.65,72.02,1211322,0
2017-11-08,72.12,72.91,71.95,72.74,633580,0
2017-11-09,72.56,73.79,72.15,73.73,1001409,0
2017-11-10,73.45,73.76,72.95,73.57,1196044,0
