Date,Open,High,Low,Close,Volume,OpenInt
2006-09-20,25.733,26.555,24.556,24.556,230317,0
2006-09-21,24.438,24.438,22.665,22.994,2492721,0
2006-09-22,22.901,23.609,22.665,22.665,139460,0
2006-09-25,22.193,22.994,22.193,22.712,56599,0
2006-09-26,22.901,22.901,22.193,22.193,130885,0
2006-09-27,21.721,22.665,21.721,22.428,55065,0
2006-09-28,22.901,24.08,22.901,24.08,66627,0
2006-09-29,24.08,24.789,24.08,24.789,66606,0
2006-10-02,24.556,25.024,24.556,24.556,28444,0
2006-10-03,25.024,25.497,25.024,25.497,18741,0
2006-10-04,25.497,25.497,25.024,25.024,81960,0
2006-10-05,25.12,25.12,24.789,25.024,132311,0
2006-10-06,25.024,25.261,25.024,25.074,108588,0
2006-10-09,25.261,25.261,25.261,25.261,235,0
2006-10-10,25.733,26.44,25.733,26.44,133743,0
2006-10-11,26.44,27.859,25.733,27.385,47493,0
2006-10-12,27.385,27.385,27.385,27.385,10219,0
2006-10-13,27.385,27.385,27.385,27.385,3495,0
2006-10-16,27.385,27.385,27.385,27.385,215,0
2006-10-17,27.152,27.152,26.896,26.896,81581,0
2006-10-18,27.152,27.385,27.152,27.385,175782,0
2006-10-19,27.385,27.385,27.385,27.385,846,0
2006-10-20,26.962,26.988,26.916,26.916,100595,0
2006-10-23,27.385,27.385,26.916,27.152,21285,0
2006-10-24,26.916,26.916,25.733,26.584,18532,0
2006-10-25,26.584,26.584,26.066,26.066,35475,0
2006-10-26,26.302,26.67,26.205,26.44,36851,0
2006-10-27,26.584,26.631,26.44,26.44,15781,0
2006-10-30,26.536,26.838,26.393,26.584,70737,0
2006-10-31,26.536,26.678,26.393,26.489,166569,0
2006-11-01,26.725,27.054,26.066,26.066,188597,0
2006-11-02,26.017,26.017,24.911,24.911,306454,0
2006-11-03,24.742,24.93,24.527,24.536,206810,0
2006-11-06,24.646,24.838,24.174,24.646,245567,0
2006-11-07,24.507,25.97,24.467,25.684,190289,0
2006-11-08,25.921,26.339,25.593,26.339,457138,0
2006-11-09,27.152,27.385,26.678,26.916,673056,0
2006-11-10,27.385,27.669,26.82,26.906,577540,0
2006-11-13,26.916,27.122,26.686,26.696,514956,0
2006-11-14,26.678,26.686,26.412,26.536,199081,0
2006-11-15,26.536,26.678,26.45,26.678,336632,0
2006-11-16,26.866,27.925,26.866,27.61,1154975,0
2006-11-17,27.61,27.804,27.152,27.565,951662,0
2006-11-20,27.54,28.095,27.54,27.859,397840,0
2006-11-21,27.812,28.095,27.764,28.048,338961,0
2006-11-22,28.283,28.615,28.283,28.444,325409,0
2006-11-24,28.471,28.887,28.379,28.783,101977,0
2006-11-27,28.783,28.783,27.764,28.095,600201,0
2006-11-28,28.283,28.379,28.048,28.331,218564,0
2006-11-29,28.471,28.661,28.331,28.566,388415,0
2006-11-30,28.519,29.367,28.369,29.275,773655,0
2006-12-01,29.652,29.72,29.161,29.513,473873,0
2006-12-04,29.748,29.842,29.523,29.832,472279,0
2006-12-05,30.066,30.076,29.652,29.891,538042,0
2006-12-06,30.076,30.076,29.513,29.72,283158,0
2006-12-07,29.367,29.623,28.68,28.935,316513,0
2006-12-08,29.171,29.171,28.661,28.754,221317,0
2006-12-11,29.275,29.275,28.878,28.878,176842,0
2006-12-12,29.085,29.085,28.416,28.774,145603,0
2006-12-13,29.275,29.275,28.68,28.7,189973,0
2006-12-14,28.85,28.887,28.379,28.71,94457,0
2006-12-15,28.8,28.8,28.188,28.321,159156,0
2006-12-18,28.556,28.615,28.113,28.161,175147,0
2006-12-19,28.105,28.273,27.435,27.953,122622,0
2006-12-20,27.906,27.999,27.726,27.859,259014,0
2006-12-21,27.764,27.925,27.669,27.812,111189,0
2006-12-22,27.906,27.915,27.583,27.734,27424,0
2006-12-26,27.689,27.896,27.669,27.877,36956,0
2006-12-27,27.859,28.048,27.63,28.038,79843,0
2006-12-28,27.999,28.331,27.764,28.302,119977,0
2006-12-29,28.302,28.471,28.105,28.236,200456,0
2007-01-03,28.331,28.746,27.471,27.471,245671,0
2007-01-04,26.962,27.026,26.536,26.555,289195,0
2007-01-05,26.555,26.584,25.497,25.8,536876,0
2007-01-08,25.8,25.997,25.516,25.64,80796,0
2007-01-09,25.593,25.875,25.309,25.497,273734,0
2007-01-10,25.468,25.783,25.413,25.449,320959,0
2007-01-11,25.459,25.848,25.459,25.603,220787,0
2007-01-12,25.703,26.027,25.63,25.867,342987,0
2007-01-16,25.921,26.254,25.867,25.97,346692,0
2007-01-17,26.007,26.79,25.894,26.696,689470,0
2007-01-18,26.696,26.866,26.489,26.752,129401,0
2007-01-19,26.661,27.026,26.661,26.953,131944,0
2007-01-22,27.093,27.152,26.838,26.98,316196,0
2007-01-23,27.073,27.63,26.906,27.142,186901,0
2007-01-24,27.376,27.435,27.199,27.376,216868,0
2007-01-25,27.491,27.822,27.309,27.385,463598,0
2007-01-26,27.574,27.822,27.026,27.53,335785,0
2007-01-29,27.395,27.559,26.896,27.102,379309,0
2007-01-30,27.291,27.291,26.79,26.916,103878,0
2007-01-31,27.102,27.189,26.876,27.045,372953,0
2007-02-01,27.338,27.395,27.054,27.102,416370,0
2007-02-02,27.054,27.347,27.026,27.245,577221,0
2007-02-05,27.291,27.453,27.189,27.376,526921,0
2007-02-06,27.481,27.868,27.338,27.64,1689733,0
2007-02-07,27.794,28.471,27.574,28.35,2256155,0
2007-02-08,28.426,28.436,28.048,28.113,546938,0
2007-02-09,28.048,28.331,28.048,28.113,407475,0
2007-02-12,28.143,28.471,28.143,28.369,666224,0
2007-02-13,28.331,28.783,28.113,28.359,574099,0
2007-02-14,28.359,28.547,28.143,28.426,392545,0
2007-02-15,30.266,30.266,28.897,30.029,3000687,0
2007-02-16,29.891,29.926,29.133,29.748,997617,0
2007-02-20,29.652,29.936,29.557,29.851,486259,0
2007-02-21,29.984,31.873,29.567,31.266,1876847,0
2007-02-22,30.879,31.266,30.219,30.644,778946,0
2007-02-23,30.614,30.614,29.632,30.02,470059,0
2007-02-26,30.002,31.589,29.69,31.061,1338719,0
2007-02-27,30.994,31.052,30.155,30.247,980782,0
2007-02-28,30.219,30.541,29.69,30.228,488906,0
2007-03-01,29.367,30.202,28.945,29.945,836447,0
2007-03-02,30.184,30.184,28.576,28.661,348387,0
2007-03-05,28.471,28.519,27.812,27.934,524910,0
2007-03-06,25.12,28.426,25.12,28.34,543973,0
2007-03-07,28.273,28.586,27.979,28.143,87680,0
2007-03-08,28.236,29.822,28.236,29.32,786150,0
2007-03-09,29.417,29.74,29.284,29.632,445174,0
2007-03-12,29.632,29.775,29.417,29.605,358555,0
2007-03-13,29.275,29.513,28.471,28.566,627732,0
2007-03-14,28.566,28.566,27.162,28.133,836555,0
2007-03-15,28.095,28.547,28.095,28.236,264308,0
2007-03-16,28.236,29.803,28.236,29.417,1420767,0
2007-03-19,28.994,29.793,28.897,29.513,431302,0
2007-03-20,29.652,29.881,29.275,29.783,309100,0
2007-03-21,29.984,30.302,29.842,30.029,353577,0
2007-03-22,30.219,30.777,29.871,30.219,536242,0
2007-03-23,30.237,30.693,30.237,30.541,456506,0
2007-03-26,30.713,30.777,29.671,30.116,500237,0
2007-03-27,29.881,30.37,29.68,30.096,299146,0
2007-03-28,30.029,30.106,29.397,29.757,415525,0
2007-03-29,29.926,30.106,29.917,29.993,470588,0
2007-03-30,30.174,30.476,29.984,30.086,178640,0
2007-04-02,30.294,30.332,29.954,30.029,129613,0
2007-04-03,30.145,30.145,29.936,30.012,141368,0
2007-04-04,29.984,30.116,29.69,29.891,294066,0
2007-04-05,29.793,30.257,29.793,30.219,417112,0
2007-04-09,30.276,30.812,30.276,30.713,457775,0
2007-04-10,30.879,31.221,30.787,31.163,900088,0
2007-04-11,31.173,31.306,30.927,31.211,517180,0
2007-04-12,31.211,31.531,31.163,31.474,297877,0
2007-04-13,31.429,31.768,31.39,31.665,491767,0
2007-04-16,31.674,31.778,31.362,31.627,261555,0
2007-04-17,31.768,31.768,31.523,31.608,1283213,0
2007-04-18,31.599,31.617,30.927,31.571,222270,0
2007-04-19,31.399,31.399,30.822,30.86,366051,0
2007-04-20,31.088,31.457,30.907,31.239,247581,0
2007-04-23,31.276,31.381,31.061,31.124,133426,0
2007-04-24,31.07,31.124,30.211,30.531,393709,0
2007-04-25,30.457,30.673,30.211,30.36,250543,0
2007-04-26,30.418,30.55,30.211,30.219,237411,0
2007-04-27,30.184,30.219,29.652,29.766,816223,0
2007-04-30,29.748,30.076,28.925,28.945,641076,0
2007-05-01,28.945,30.056,28.84,30.012,1102239,0
2007-05-02,29.085,30.624,28.331,30.503,1086780,0
2007-05-03,30.418,30.85,30.37,30.74,786998,0
2007-05-04,30.74,30.966,30.038,30.211,581035,0
2007-05-07,30.595,30.787,29.605,29.936,113093,0
2007-05-08,29.748,29.812,29.652,29.812,558585,0
2007-05-09,29.822,29.984,29.662,29.783,150579,0
2007-05-10,29.783,30.012,29.605,29.926,476094,0
2007-05-11,30.02,30.476,29.757,30.408,493461,0
2007-05-14,30.36,31.719,30.266,31.541,1066023,0
2007-05-15,31.58,32.419,31.399,32.002,1044432,0
2007-05-16,32.109,32.58,31.523,32.109,1453804,0
2007-05-17,31.965,32.24,31.709,32.202,217503,0
2007-05-18,32.012,32.109,31.447,31.447,1864351,0
2007-05-21,31.636,32.618,31.617,32.58,1163021,0
2007-05-22,32.58,33.22,32.58,33.005,1322709,0
2007-05-23,33.686,33.977,33.43,33.562,1394081,0
2007-05-24,33.43,34.876,33.288,33.421,1264572,0
2007-05-25,33.269,33.957,33.26,33.458,269920,0
2007-05-29,33.338,33.911,33.308,33.81,426219,0
2007-05-30,33.967,34.205,33.78,34.007,784666,0
2007-05-31,34.148,34.355,33.713,33.903,1021656,0
2007-06-01,34.109,34.185,33.8,33.81,268544,0
2007-06-04,33.854,34.119,33.467,34.054,296817,0
2007-06-05,34.243,34.243,33.534,33.903,474399,0
2007-06-06,33.666,33.676,33.288,33.543,875945,0
2007-06-07,33.543,33.543,32.948,32.966,1309260,0
2007-06-08,32.966,33.524,32.674,33.524,317149,0
2007-06-11,33.43,33.81,33.112,33.676,157885,0
2007-06-12,33.676,33.676,32.58,32.769,1072696,0
2007-06-13,33.138,33.138,32.458,33.043,784349,0
2007-06-14,33.278,33.328,33.024,33.22,303065,0
2007-06-15,33.298,33.467,33.24,33.391,499601,0
2007-06-18,33.348,33.618,33.005,33.172,241649,0
2007-06-19,33.164,33.25,32.74,32.919,374332,0
2007-06-20,33.082,33.278,31.992,32.165,1078626,0
2007-06-21,32.344,32.674,31.992,32.002,823954,0
2007-06-22,32.202,32.909,31.738,32.58,4591306,0
2007-06-25,32.504,33.005,32.307,32.769,537195,0
2007-06-26,32.769,33.082,32.192,32.334,779586,0
2007-06-27,31.965,32.721,31.589,32.354,787843,0
2007-06-28,32.24,32.391,31.655,32.109,481072,0
2007-06-29,32.109,32.439,31.636,31.758,438819,0
2007-07-02,31.845,31.855,31.256,31.58,501298,0
2007-07-03,31.419,31.665,31.306,31.484,184252,0
2007-07-05,31.409,31.719,31.183,31.362,458304,0
2007-07-06,31.306,31.816,31.07,31.645,218672,0
2007-07-09,31.571,31.768,31.23,31.636,330387,0
2007-07-10,31.58,31.682,30.889,30.976,589507,0
2007-07-11,30.879,30.879,29.662,30.388,1105204,0
2007-07-12,30.332,30.74,30.332,30.595,741463,0
2007-07-13,30.485,30.595,30.002,30.219,756573,0
2007-07-16,30.228,30.683,30.106,30.683,334140,0
2007-07-17,30.83,30.937,30.408,30.777,865144,0
2007-07-18,30.408,31.344,30.408,30.85,2224387,0
2007-07-19,30.976,31.419,30.966,31.381,683118,0
2007-07-20,31.306,31.474,30.796,31.163,935776,0
2007-07-23,31.503,31.691,31.143,31.335,1090378,0
2007-07-24,31.163,31.163,29.964,30.322,1660295,0
2007-07-25,30.388,30.634,29.614,29.861,1531635,0
2007-07-26,29.851,29.861,29.104,29.266,1597077,0
2007-07-27,28.945,29.74,28.255,28.81,1787474,0
2007-07-30,29.123,29.181,28.642,29.085,720178,0
2007-07-31,29.22,29.547,28.359,28.739,1161011,0
2007-08-01,28.331,29.094,27.953,28.444,1997987,0
2007-08-02,28.642,29.539,28.642,29.181,1379997,0
2007-08-03,28.359,29.094,28.095,28.113,1374912,0
2007-08-06,28.283,28.321,26.848,27.102,1924816,0
2007-08-07,27.102,27.65,26.017,27.083,2200456,0
2007-08-08,27.376,27.744,26.517,27.347,1620691,0
2007-08-09,27.385,27.591,26.166,26.274,1262880,0
2007-08-10,26.111,26.111,25.129,25.903,1700959,0
2007-08-13,26.32,26.422,25.347,25.903,1476359,0
2007-08-14,25.8,25.8,24.565,25.488,1503362,0
2007-08-15,25.403,25.403,24.742,24.789,1006513,0
2007-08-16,24.457,24.556,21.474,23.656,2861548,0
2007-08-17,23.609,24.893,23.041,23.421,1057872,0
2007-08-20,23.609,23.693,23.032,23.541,648911,0
2007-08-21,23.467,23.798,23.129,23.749,489226,0
2007-08-22,24.007,24.626,23.703,24.626,689999,0
2007-08-23,24.911,25.27,23.619,23.768,870441,0
2007-08-24,23.807,24.39,23.666,23.863,910681,0
2007-08-27,23.94,24.536,23.513,23.873,395934,0
2007-08-28,23.609,23.759,22.665,23.138,745698,0
2007-08-29,23.421,24.136,23.249,24.127,575953,0
2007-08-30,24.09,24.262,23.581,23.666,575636,0
2007-08-31,23.846,24.007,23.326,23.571,599672,0
2007-09-04,23.541,23.759,23.383,23.448,450469,0
2007-09-05,23.373,23.373,22.608,23.221,807541,0
2007-09-06,23.08,23.656,22.505,23.373,763275,0
2007-09-07,22.871,23.533,22.777,23.221,413302,0
2007-09-10,23.119,23.326,22.843,23.109,640654,0
2007-09-11,23.249,23.505,23.109,23.363,359719,0
2007-09-12,23.393,24.127,23.373,23.911,304762,0
2007-09-13,24.136,25.044,23.978,25.044,415099,0
2007-09-14,24.771,25.186,24.556,25.064,327104,0
2007-09-17,25.034,25.251,24.666,24.883,187006,0
2007-09-18,25.139,25.783,24.61,25.684,393817,0
2007-09-19,25.64,26.329,24.666,25.111,639488,0
2007-09-20,25.139,25.139,24.497,24.703,919257,0
2007-09-21,25.024,25.044,24.272,24.601,770476,0
2007-09-24,24.646,24.799,24.467,24.666,483826,0
2007-09-25,24.399,24.399,23.344,23.739,959072,0
2007-09-26,23.693,24.874,23.448,24.408,875628,0
2007-09-27,24.646,24.646,23.988,23.988,575210,0
2007-09-28,24.136,24.146,23.581,23.656,411499,0
2007-10-01,23.778,23.827,23.316,23.429,699212,0
2007-10-02,23.212,24.694,23.109,24.591,1811086,0
2007-10-03,24.448,24.939,24.345,24.771,619473,0
2007-10-04,24.789,25.148,24.457,24.969,660876,0
2007-10-05,25.309,25.612,24.733,25.261,376133,0
2007-10-08,25.289,25.64,24.874,24.939,226294,0
2007-10-09,24.865,25.024,24.565,25.006,370732,0
2007-10-10,25.006,25.024,24.477,24.556,773019,0
2007-10-11,24.583,24.781,23.581,23.94,964577,0
2007-10-12,24.016,24.016,23.448,23.827,830943,0
2007-10-15,23.846,23.854,23.287,23.551,513051,0
2007-10-16,23.268,23.561,22.92,23.316,632393,0
2007-10-17,23.383,23.609,22.805,23.221,485730,0
2007-10-18,23.041,23.402,22.805,23.109,419123,0
2007-10-19,22.95,23.032,22.285,22.505,754063,0
2007-10-22,22.373,22.852,22.303,22.447,408534,0
2007-10-23,22.456,23.061,22.295,22.834,521310,0
2007-10-24,22.749,22.901,21.691,21.813,950071,0
2007-10-25,21.842,22.077,21.624,21.758,660665,0
2007-10-26,21.957,22.087,21.672,22.013,469741,0
2007-10-29,22.013,22.559,21.758,22.476,366601,0
2007-10-30,22.447,22.568,21.966,22.096,475245,0
2007-10-31,22.105,22.144,21.532,21.823,738710,0
2007-11-01,20.869,22.105,20.654,21.721,1021974,0
2007-11-02,21.682,21.823,20.776,21.343,952718,0
2007-11-05,21.125,21.474,20.841,21.333,709589,0
2007-11-06,21.316,22.115,20.963,22.087,913978,0
2007-11-07,21.89,21.89,20.993,20.993,682692,0
2007-11-08,21.105,21.748,20.776,21.682,703659,0
2007-11-09,21.634,22.068,21.353,21.721,742097,0
2007-11-12,21.615,22.523,21.615,22.223,504158,0
2007-11-13,22.55,22.805,21.995,22.135,428999,0
2007-11-14,22.401,22.598,21.768,21.92,1011278,0
2007-11-15,21.842,22.353,21.484,21.729,640228,0
2007-11-16,21.813,21.861,21.2,21.691,631439,0
2007-11-19,21.464,21.729,20.889,21.145,716911,0
2007-11-20,21.389,21.406,20.465,20.756,849369,0
2007-11-21,20.456,21.172,20.284,20.776,736484,0
2007-11-23,20.756,20.953,20.606,20.728,677503,0
2007-11-26,20.728,21.003,20.293,20.492,471222,0
2007-11-27,20.776,20.983,20.361,20.909,1024513,0
2007-11-28,20.889,21.739,20.889,21.276,615025,0
2007-11-29,21.247,21.324,20.869,20.963,348708,0
2007-11-30,21.247,21.721,20.711,20.784,467200,0
2007-12-03,20.938,21.257,20.508,20.702,550007,0
2007-12-04,20.664,20.664,19.831,19.991,704504,0
2007-12-05,20.313,20.606,20.115,20.303,784030,0
2007-12-06,20.37,20.597,19.889,20.352,912586,0
2007-12-07,20.645,22.005,20.38,21.796,2543123,0
2007-12-10,21.796,22.269,21.796,22.223,803913,0
2007-12-11,22.353,22.505,21.445,21.607,495225,0
2007-12-12,21.842,22.242,21.247,21.426,672468,0
2007-12-13,21.436,21.445,20.879,21.003,684387,0
2007-12-14,21.013,21.042,20.228,20.484,312704,0
2007-12-17,20.303,20.567,19.397,19.48,917669,0
2007-12-18,19.66,19.955,19.529,19.634,891199,0
2007-12-19,19.509,19.718,19.254,19.331,313263,0
2007-12-20,19.397,19.509,18.888,19.037,837614,0
2007-12-21,19.283,19.435,19.16,19.37,1641655,0
2007-12-24,19.321,19.615,19.321,19.471,175678,0
2007-12-26,19.244,19.775,19.124,19.462,686716,0
2007-12-27,19.407,19.462,18.888,18.898,537513,0
2007-12-28,18.933,19.057,18.632,18.791,637584,0
2007-12-31,18.943,19.17,18.717,19.097,392703,0
2008-01-02,19.143,19.417,18.398,18.498,393417,0
2008-01-03,18.662,18.744,18.292,18.398,547360,0
2008-01-04,18.332,18.332,17.952,18.245,603035,0
2008-01-07,18.207,18.292,17.611,18.001,682643,0
2008-01-08,17.962,18.055,17.187,17.375,902420,0
2008-01-09,17.473,17.66,16.753,17.527,751455,0
2008-01-10,17.473,18.047,17.217,17.65,775453,0
2008-01-11,17.581,17.601,17.187,17.356,447928,0
2008-01-14,17.424,17.544,17.102,17.245,710013,0
2008-01-15,17.045,17.262,16.724,17.15,690951,0
2008-01-16,16.97,17.641,16.951,17.074,944354,0
2008-01-17,17.045,17.464,16.525,16.622,630591,0
2008-01-18,16.622,17.132,16.299,16.404,447928,0
2008-01-22,16.29,17.036,15.922,16.811,967439,0
2008-01-23,16.46,17.395,16.045,16.811,1941258,0
2008-01-24,16.631,17.756,16.631,17.746,1290124,0
2008-01-25,17.992,18.083,17.424,17.536,2166038,0
2008-01-28,17.404,17.905,16.932,17.641,1275903,0
2008-01-29,17.716,19.115,17.65,18.888,1661808,0
2008-01-30,18.763,19.821,18.662,19.057,1203388,0
2008-01-31,19.087,20.567,18.888,20.527,1231737,0
2008-02-01,20.577,21.532,20.303,21.436,1239581,0
2008-02-04,21.579,21.624,20.265,20.728,1145972,0
2008-02-05,20.616,21.022,19.66,19.775,833107,0
2008-02-06,19.689,20.068,18.898,18.971,534336,0
2008-02-07,18.791,19.133,18.272,18.801,534230,0
2008-02-08,18.717,19.143,18.426,18.507,561551,0
2008-02-11,18.557,18.69,18.159,18.417,390427,0
2008-02-12,18.368,18.479,18.14,18.253,1465983,0
2008-02-13,18.507,18.507,18.187,18.388,1026473,0
2008-02-14,18.537,18.547,17.875,18.263,872135,0
2008-02-15,18.14,18.359,17.828,18.083,350507,0
2008-02-19,18.225,18.753,17.982,18.074,335045,0
2008-02-20,17.818,18.943,17.746,18.604,560279,0
2008-02-21,18.783,19.133,17.65,17.707,810927,0
2008-02-22,17.707,18.943,17.707,18.753,954572,0
2008-02-25,18.85,18.981,18.407,18.632,627313,0
2008-02-26,18.417,18.68,18.302,18.359,840948,0
2008-02-27,18.187,18.225,17.621,17.952,876370,0
2008-02-28,17.773,18.055,17.641,17.866,740264,0
2008-02-29,17.611,17.875,17.395,17.809,704504,0
2008-03-03,17.346,18.302,16.604,17.252,1462362,0
2008-03-04,17.169,17.414,16.506,16.997,1245726,0
2008-03-05,16.951,17.074,16.695,16.903,567401,0
2008-03-06,16.988,16.988,15.999,16.29,1947155,0
2008-03-07,16.158,16.498,15.99,16.319,699011,0
2008-03-10,16.262,16.262,15.743,15.99,703550,0
2008-03-11,16.101,16.451,15.59,16.045,1331325,0
2008-03-12,16.195,16.328,15.846,15.893,885054,0
2008-03-13,15.59,16.253,15.516,16.111,898460,0
2008-03-14,16.008,16.348,15.516,15.855,865675,0
2008-03-17,15.648,15.999,15.298,15.826,713188,0
2008-03-18,16.262,16.299,15.393,16.148,805209,0
2008-03-19,16.348,16.829,16.148,16.253,1226026,0
2008-03-20,16.253,16.488,16.017,16.46,874772,0
2008-03-24,16.622,17.679,16.516,17.454,921247,0
2008-03-25,17.554,17.962,17.356,17.846,672525,0
2008-03-26,17.866,17.943,17.217,17.434,841694,0
2008-03-27,17.473,17.818,17.169,17.169,691814,0
2008-03-28,17.281,17.318,16.811,16.894,528193,0
2008-03-31,16.912,17.207,16.885,17.122,715425,0
2008-04-01,16.903,18.407,16.903,17.952,1871040,0
2008-04-02,17.756,18.332,17.756,18.074,1226452,0
2008-04-03,17.905,18.038,17.756,17.915,861439,0
2008-04-04,18.038,18.064,17.746,17.992,1054589,0
2008-04-07,18.047,18.68,17.982,18.517,612804,0
2008-04-08,18.426,18.576,18.272,18.479,519112,0
2008-04-09,18.537,18.699,18.282,18.302,390483,0
2008-04-10,18.253,18.498,18.169,18.245,569704,0
2008-04-11,18.245,18.426,17.809,17.875,568221,0
2008-04-14,17.875,17.905,17.491,17.491,397622,0
2008-04-15,17.621,17.866,17.29,17.836,500896,0
2008-04-16,17.895,18.567,17.783,18.498,461377,0
2008-04-17,18.398,18.632,18.292,18.595,280532,0
2008-04-18,18.831,18.898,18.557,18.763,289212,0
2008-04-21,18.699,18.933,18.46,18.517,700269,0
2008-04-22,18.498,18.604,17.972,18.272,509367,0
2008-04-23,18.292,18.312,17.943,18.217,254564,0
2008-04-24,18.197,18.84,18.074,18.699,376260,0
2008-04-25,18.821,18.933,18.527,18.84,240508,0
2008-04-28,18.84,19.756,18.84,19.718,719525,0
2008-04-29,19.641,19.641,19.302,19.579,694120,0
2008-04-30,19.559,20.246,19.519,19.935,960775,0
2008-05-01,19.443,20.115,18.699,19.794,1088191,0
2008-05-02,19.925,19.991,19.499,19.87,567238,0
2008-05-05,19.775,20.039,19.549,19.841,897386,0
2008-05-06,19.821,20.068,19.293,19.983,2101016,0
2008-05-07,20.587,22.277,20.587,21.406,2698708,0
2008-05-08,21.57,22.087,21.247,21.966,1321237,0
2008-05-09,21.813,22.665,21.607,22.598,1818563,0
2008-05-12,22.741,23.495,22.608,23.363,1382288,0
2008-05-13,23.854,24.694,23.619,24.327,3062782,0
2008-05-14,24.457,24.847,24.222,24.527,2037660,0
2008-05-15,24.646,25.459,24.517,25.309,1511200,0
2008-05-16,25.413,26.375,25.309,26.302,1856867,0
2008-05-19,26.224,26.916,26.066,26.565,2574537,0
2008-05-20,26.339,26.988,25.829,26.412,1571790,0
2008-05-21,26.45,26.848,25.064,25.319,8512737,0
2008-05-22,25.488,25.95,24.883,25.064,1357151,0
2008-05-23,25.024,25.044,24.477,24.546,955477,0
2008-05-27,24.556,24.93,24.355,24.675,1256448,0
2008-05-28,25.129,25.139,24.282,24.556,1555155,0
2008-05-29,24.828,24.856,24.327,24.556,1447916,0
2008-05-30,24.574,24.685,24.319,24.39,794182,0
2008-06-02,24.345,24.556,23.93,24.08,1375318,0
2008-06-03,24.194,24.373,23.411,23.676,1456759,0
2008-06-04,23.749,24.536,23.619,24.034,1415633,0
2008-06-05,24.08,24.336,23.854,24.327,996235,0
2008-06-06,24.174,24.302,23.287,23.287,959587,0
2008-06-09,23.335,23.629,22.901,23.438,828485,0
2008-06-10,23.438,23.561,23.041,23.306,1338204,0
2008-06-11,23.373,23.591,22.223,22.313,1355716,0
2008-06-12,22.476,22.824,22.313,22.55,1459223,0
2008-06-13,22.683,22.824,22.418,22.598,1383794,0
2008-06-16,22.665,22.767,22.523,22.531,1648437,0
2008-06-17,22.486,22.749,22.285,22.363,1209255,0
2008-06-18,22.203,22.428,21.748,22.105,1553465,0
2008-06-19,22.203,22.722,21.938,22.647,1307077,0
2008-06-20,22.531,22.647,22.096,22.588,1331461,0
2008-06-23,22.637,23.08,22.343,22.363,931738,0
2008-06-24,22.232,22.55,21.89,21.995,1485020,0
2008-06-25,21.938,22.901,21.938,22.333,1791475,0
2008-06-26,22.313,22.313,21.154,21.514,1646716,0
2008-06-27,21.353,21.748,21.145,21.615,2403193,0
2008-06-30,21.701,21.995,21.228,21.484,842198,0
2008-07-01,21.389,21.663,20.851,21.542,1085020,0
2008-07-02,21.588,21.588,20.953,21.06,1761051,0
2008-07-03,21.032,21.192,20.333,20.577,1009800,0
2008-07-07,20.557,20.822,19.766,20.095,1396442,0
2008-07-08,19.831,20.419,19.226,20.361,1955990,0
2008-07-09,20.587,20.587,19.499,19.65,1398434,0
2008-07-10,19.641,20.058,19.274,19.588,1201349,0
2008-07-11,19.435,19.49,18.585,18.898,1156634,0
2008-07-14,19.37,20.645,19.37,19.831,1962079,0
2008-07-15,19.841,20.162,19.274,19.698,1374385,0
2008-07-16,19.898,20.719,19.812,20.399,1417857,0
2008-07-17,20.587,23.788,20.587,22.683,5135405,0
2008-07-18,22.675,22.891,21.851,22.125,1563966,0
2008-07-21,22.363,22.428,21.306,21.474,993071,0
2008-07-22,21.247,22.077,21.003,21.607,1634483,0
2008-07-23,21.842,22.173,21.416,22.077,762232,0
2008-07-24,22.135,22.447,21.721,22.033,1676831,0
2008-07-25,22.013,22.466,21.91,22.013,833096,0
2008-07-28,21.88,22.363,21.88,22.059,1349081,0
2008-07-29,22.259,23.287,22.193,23.138,1797759,0
2008-07-30,24.733,25.819,24.242,25.158,4721985,0
2008-07-31,25.129,25.129,24.399,24.565,1885108,0
2008-08-01,25.403,25.546,24.556,24.949,1084015,0
2008-08-04,25.084,25.084,24.39,24.546,1107679,0
2008-08-05,24.546,24.874,24.365,24.619,1784672,0
2008-08-06,24.666,24.666,23.571,23.911,1599304,0
2008-08-07,24.034,24.034,23.221,23.383,1309303,0
2008-08-08,23.326,24.194,23.138,24.09,1184656,0
2008-08-11,24.034,24.619,24.025,24.222,618963,0
2008-08-12,23.997,24.016,23.326,23.505,971658,0
2008-08-13,23.513,23.609,23.032,23.354,815316,0
2008-08-14,23.326,23.882,22.984,23.854,663823,0
2008-08-15,23.778,24.574,23.778,24.204,654410,0
2008-08-18,24.292,24.365,23.495,23.581,628193,0
2008-08-19,23.619,23.846,22.891,23.032,391697,0
2008-08-20,23.032,23.032,22.559,22.843,423079,0
2008-08-21,22.665,23.165,22.588,23.071,277427,0
2008-08-22,23.138,23.138,22.665,23.071,378861,0
2008-08-25,22.824,22.891,22.232,22.401,403343,0
2008-08-26,22.505,22.608,22.115,22.486,547695,0
2008-08-27,22.466,23.393,22.466,23.383,637575,0
2008-08-28,23.421,23.561,23.147,23.457,310595,0
2008-08-29,23.421,23.421,22.787,22.843,342202,0
2008-09-02,23.24,23.778,23.004,23.591,1034817,0
2008-09-03,23.581,24.08,23.373,23.92,1331614,0
2008-09-04,23.693,23.798,22.805,23.165,640682,0
2008-09-05,22.93,23.92,22.92,23.739,1181646,0
2008-09-08,24.556,24.949,23.891,24.127,1854889,0
2008-09-09,23.629,24.694,23.306,23.571,1021032,0
2008-09-10,23.619,24.108,23.326,23.429,1090558,0
2008-09-11,23.032,24.164,21.721,24.127,1461088,0
2008-09-12,23.798,24.92,23.798,24.902,984747,0
2008-09-15,24.052,24.282,21.2,21.38,3971552,0
2008-09-16,20.776,23.129,20.776,23.051,1588307,0
2008-09-17,22.598,22.834,21.125,21.445,1513309,0
2008-09-18,21.729,22.559,20.909,22.496,1844612,0
2008-09-19,22.91,23.836,22.523,23.561,1331185,0
2008-09-22,23.421,23.421,22.456,22.578,586616,0
2008-09-23,22.447,23.119,22.25,22.693,646548,0
2008-09-24,22.693,23.477,22.447,23.071,778406,0
2008-09-25,23.138,23.609,22.665,23.448,737144,0
2008-09-26,22.675,23.138,22.588,23.129,413639,0
2008-09-29,22.486,22.608,21.615,21.796,1559543,0
2008-09-30,21.9,22.628,21.739,22.578,686742,0
2008-10-01,21.164,22.91,21.164,22.732,616981,0
2008-10-02,22.598,22.598,21.406,21.436,738955,0
2008-10-03,21.624,22.343,20.293,20.492,955387,0
2008-10-06,19.821,20.879,18.169,20.475,1228434,0
2008-10-07,20.803,20.832,18.869,18.869,932978,0
2008-10-08,17.924,19.679,17.924,18.821,957161,0
2008-10-09,18.925,19.453,17.818,18.178,1169637,0
2008-10-10,17.601,18.642,16.763,18.479,1657126,0
2008-10-13,19.283,19.283,18.388,18.68,996567,0
2008-10-14,19.027,19.462,18.159,18.726,992131,0
2008-10-15,18.332,18.417,15.581,17.036,7597597,0
2008-10-16,17.309,18.064,16.045,16.997,910096,0
2008-10-17,16.366,17.51,16.101,16.82,5545864,0
2008-10-20,16.801,17.828,16.801,17.809,725350,0
2008-10-21,17.385,17.866,17.197,17.518,684400,0
2008-10-22,17.065,17.395,15.99,16.234,714285,0
2008-10-23,15.836,17.159,15.836,16.724,1454196,0
2008-10-24,16.008,16.262,15.167,15.516,965221,0
2008-10-27,15.59,16.071,14.26,14.333,907547,0
2008-10-28,14.588,14.616,12.579,14.543,3525759,0
2008-10-29,16.045,16.82,14.421,14.636,1605882,0
2008-10-30,14.801,15.836,14.421,14.526,1108356,0
2008-10-31,14.401,15.231,14.232,14.856,1156784,0
2008-11-03,14.846,15.628,14.636,15.148,924656,0
2008-11-04,15.628,16.328,15.432,16.299,811318,0
2008-11-05,16.29,16.622,15.893,16.375,1299452,0
2008-11-06,16.045,16.468,15.762,15.912,1024843,0
2008-11-07,15.846,16.384,14.938,15.353,924896,0
2008-11-10,15.762,15.836,14.695,14.986,1046148,0
2008-11-11,14.731,15.441,14.563,15.129,797122,0
2008-11-12,15.11,15.139,13.939,13.998,1456849,0
2008-11-13,13.939,14.052,12.495,13.929,1558345,0
2008-11-14,13.618,13.989,12.926,12.975,1238998,0
2008-11-17,12.607,13.135,12.514,12.652,812477,0
2008-11-18,12.436,12.788,11.936,12.266,750698,0
2008-11-19,12.221,12.344,9.548,9.926,3629741,0
2008-11-20,9.908,11.04,9.4921,10.691,2195630,0
2008-11-21,10.956,11.483,10.35,11.408,1324957,0
2008-11-24,12.021,13.081,11.756,12.817,1199372,0
2008-11-25,13.202,13.92,12.845,13.835,881156,0
2008-11-26,13.825,14.801,12.845,14.411,1126869,0
2008-11-28,14.431,15.213,14.391,15.063,444988,0
2008-12-01,14.496,14.543,13.24,13.372,554578,0
2008-12-02,13.466,14.088,13.231,13.675,750232,0
2008-12-03,13.543,14.588,13.221,14.431,796102,0
2008-12-04,14.07,14.986,13.901,14.204,860821,0
2008-12-05,13.852,15.231,13.656,15.119,766545,0
2008-12-08,15.667,16.404,15.544,15.96,726272,0
2008-12-09,16.008,16.468,15.432,15.903,870581,0
2008-12-10,15.951,16.348,14.976,15.27,598941,0
2008-12-11,15.46,15.478,14.343,14.506,748458,0
2008-12-12,14.166,15.177,13.862,15.177,653334,0
2008-12-15,15.46,15.497,13.749,14.117,782470,0
2008-12-16,14.298,15.344,14.127,15.327,966990,0
2008-12-17,15.289,15.855,14.919,15.658,962929,0
2008-12-18,15.98,16.081,15.412,15.855,971417,0
2008-12-19,16.054,17.356,15.816,17.122,2920098,0
2008-12-22,17.122,17.544,15.779,16.214,1711414,0
2008-12-23,16.158,16.29,15.298,15.676,803883,0
2008-12-24,15.836,15.941,15.412,15.563,225323,0
2008-12-26,15.599,16.281,15.487,16.271,307116,0
2008-12-29,16.158,16.299,15.487,15.779,689429,0
2008-12-30,15.855,16.129,15.46,16.035,677964,0
2008-12-31,15.864,16.468,15.864,16.338,890335,0
2009-01-02,16.281,16.849,16.081,16.666,584455,0
2009-01-05,16.656,17.102,16.148,17.102,798373,0
2009-01-06,17.414,17.621,16.743,17.385,1254140,0
2009-01-07,17.337,17.337,16.404,16.666,519522,0
2009-01-08,16.564,17.327,16.432,17.29,1251853,0
2009-01-09,17.473,17.473,16.062,16.594,629303,0
2009-01-12,16.366,16.574,15.393,15.658,668205,0
2009-01-13,15.735,16.054,15.241,16.017,669355,0
2009-01-14,15.743,15.743,15.016,15.194,795642,0
2009-01-15,15.194,15.779,14.28,15.289,1356166,0
2009-01-16,15.432,16.017,14.596,15.27,847133,0
2009-01-20,14.919,15.363,14.381,14.469,1043033,0
2009-01-21,14.741,15.026,13.939,14.957,651337,0
2009-01-22,14.722,14.81,13.787,14.381,968919,0
2009-01-23,13.759,14.242,12.315,13.969,1260698,0
2009-01-26,14.107,14.919,13.656,13.787,906073,0
2009-01-27,13.844,13.844,13.279,13.504,686632,0
2009-01-28,13.647,14.469,13.609,14.289,686439,0
2009-01-29,14.252,14.252,13.153,13.334,666108,0
2009-01-30,13.334,13.41,12.436,12.597,548417,0
2009-02-02,12.353,13.143,12.315,12.888,1078167,0
2009-02-03,13.062,14.166,12.906,13.344,1446598,0
2009-02-04,13.325,13.524,12.985,13.118,913620,0
2009-02-05,13.143,13.484,12.975,13.135,872746,0
2009-02-06,13.135,14.137,13.135,13.694,1162679,0
2009-02-09,13.637,14.194,13.428,13.92,847047,0
2009-02-10,13.787,14.127,12.552,12.778,1235004,0
2009-02-11,12.975,12.975,12.231,12.408,869680,0
2009-02-12,12.202,12.661,11.559,12.624,786236,0
2009-02-13,12.466,13.126,12.344,12.661,683292,0
2009-02-17,12.532,12.532,11.824,11.964,1044811,0
2009-02-18,12.275,12.721,10.671,11.248,2125946,0
2009-02-19,11.559,11.559,9.661,9.688,1479159,0
2009-02-20,9.511,9.614,7.6208,7.8759,3111406,0
2009-02-23,7.9705,8.2632,7.0353,7.0733,1638582,0
2009-02-24,7.1297,8.433,6.9979,8.3387,2252692,0
2009-02-25,8.3291,8.6597,8.0269,8.4427,1852970,0
2009-02-26,8.3951,8.8108,8.1593,8.2254,1164433,0
2009-02-27,8.046,8.3291,7.7911,7.8854,712262,0
2009-03-02,7.7059,7.8097,7.1201,7.1488,924656,0
2009-03-03,7.2339,7.5075,6.4783,6.8184,2131886,0
2009-03-04,7.1111,7.3187,6.4876,6.8184,1624500,0
2009-03-05,6.7427,6.7521,6.1667,6.2235,1005541,0
2009-03-06,6.2235,6.2328,4.8729,5.0335,2943370,0
2009-03-09,5.0335,5.4017,4.7973,5.0428,1310538,0
2009-03-10,5.1657,6.0061,5.1183,5.9682,1308299,0
2009-03-11,6.091,6.2607,5.9305,6.091,811620,0
2009-03-12,5.9777,6.8086,5.8548,6.6859,1201643,0
2009-03-13,6.8276,6.8937,6.5255,6.601,859206,0
2009-03-16,6.7427,6.9882,6.6106,6.7993,949375,0
2009-03-17,6.7521,7.1865,6.6106,7.1395,988308,0
2009-03-18,7.2148,8.4992,6.7143,7.8002,1328713,0
2009-03-19,8.0741,8.2632,7.7911,8.2066,1556848,0
2009-03-20,8.2535,8.2535,7.4037,8.0363,2599987,0
2009-03-23,8.386,9.3682,8.1875,9.3105,1610679,0
2009-03-24,9.1318,9.548,8.792,8.962,1063200,0
2009-03-25,9.1504,10.047,8.386,9.0567,1428394,0
2009-03-26,9.1885,9.801,8.9902,9.661,1323368,0
2009-03-27,9.2741,9.698,8.8203,9.3015,858228,0
2009-03-30,9.1318,9.1318,7.9797,8.4614,1017257,0
2009-03-31,8.4992,8.726,8.0269,8.537,875995,0
2009-04-01,8.3951,9.16,8.1308,9.1407,808688,0
2009-04-02,9.3105,10.198,9.3105,9.678,1331993,0
2009-04-03,9.595,10.246,9.2176,10.057,819772,0
2009-04-06,9.908,10.427,9.801,10.37,714194,0
2009-04-07,10.164,10.164,9.529,9.688,589830,0
2009-04-08,9.764,10.027,9.3105,9.801,601019,0
2009-04-09,10.164,10.963,9.99,10.963,725533,0
2009-04-13,10.737,11.02,10.509,10.973,530095,0
2009-04-14,10.869,11.183,10.227,10.49,1015267,0
2009-04-15,10.586,13.022,10.417,12.731,3189039,0
2009-04-16,12.371,14.588,12.371,14.252,2255836,0
2009-04-17,14.194,15.036,14.097,14.856,1448426,0
2009-04-20,14.516,14.81,13.081,13.118,1847816,0
2009-04-21,13.072,14.526,12.872,14.431,1710528,0
2009-04-22,14.166,15.735,14.022,15.119,1559273,0
2009-04-23,14.89,15.213,13.835,14.381,1649731,0
2009-04-24,14.801,16.111,14.032,15.599,1632689,0
2009-04-27,15.148,16.516,15.119,15.696,1461384,0
2009-04-28,15.441,16.865,15.11,16.468,1415383,0
2009-04-29,16.64,17.444,16.243,16.791,1823810,0
2009-04-30,17.454,18.652,16.791,16.903,1979604,0
2009-05-01,17.027,17.679,16.441,17.122,1720129,0
2009-05-04,17.631,19.027,17.187,18.434,2630163,0
2009-05-05,17.962,18.898,17.536,18.735,1553589,0
2009-05-06,19.124,19.579,16.714,17.444,2824263,0
2009-05-07,17.491,17.905,15.158,15.213,2325251,0
2009-05-08,15.912,16.158,14.563,15.393,2298680,0
2009-05-11,14.976,15.487,14.166,14.712,1759520,0
2009-05-12,14.899,15.006,13.787,14.166,1926394,0
2009-05-13,13.806,13.806,12.691,12.721,1545513,0
2009-05-14,12.661,13.325,12.163,13.081,1208147,0
2009-05-15,13.091,13.729,12.701,12.955,924180,0
2009-05-18,13.363,14.061,13.211,13.959,878373,0
2009-05-19,14.07,14.26,13.392,13.437,1447597,0
2009-05-20,13.684,13.929,13.032,13.109,1026506,0
2009-05-21,13.014,13.211,12.514,13.052,1186816,0
2009-05-22,13.221,13.363,12.315,13.014,1072307,0
2009-05-26,13.022,13.872,12.916,13.694,2647650,0
2009-05-27,13.816,14.079,12.862,12.945,1217996,0
2009-05-28,13.172,13.279,11.954,12.721,2590283,0
2009-05-29,12.643,13.637,12.643,13.153,2150334,0
2009-06-01,13.466,14.166,13.172,13.694,4818572,0
2009-06-02,13.759,14.137,13.419,13.647,2126985,0
2009-06-03,13.456,13.647,12.711,13.032,2677570,0
2009-06-04,13.109,13.269,12.862,13.24,763417,0
2009-06-05,13.41,13.484,12.417,12.616,1289754,0
2009-06-08,12.741,12.741,12.08,12.446,1662888,0
2009-06-09,12.505,12.845,12.305,12.751,1332135,0
2009-06-10,12.916,13.052,11.815,12.182,1586038,0
2009-06-11,12.275,12.275,11.408,11.492,2213762,0
2009-06-12,11.444,11.444,10.956,11.275,1485710,0
2009-06-15,11.153,11.153,10.144,10.35,1850887,0
2009-06-16,10.576,11.03,10.134,10.37,2463544,0
2009-06-17,10.37,10.7,9.945,10.509,1720121,0
2009-06-18,10.481,10.625,10.189,10.427,1302982,0
2009-06-19,10.576,10.917,10.437,10.596,3076926,0
2009-06-22,10.33,10.36,9.917,9.964,1562095,0
2009-06-23,10.115,11.258,10.009,11.105,3423613,0
2009-06-24,11.163,12.061,11.066,11.805,3576683,0
2009-06-25,11.578,12.399,11.115,12.238,2647348,0
2009-06-26,11.954,12.315,11.492,11.492,3597994,0
2009-06-29,11.765,12.08,11.578,11.991,2056458,0
2009-06-30,12.021,12.275,11.909,12.07,1930177,0
2009-07-01,12.172,12.275,11.983,12.041,889548,0
2009-07-02,11.707,11.746,11.427,11.569,1051655,0
2009-07-06,11.444,11.522,11.115,11.464,988645,0
2009-07-07,11.522,11.736,11.201,11.285,1455612,0
2009-07-08,11.285,11.598,11.086,11.417,1187397,0
2009-07-09,11.569,11.926,11.275,11.89,1267089,0
2009-07-10,11.707,12.011,11.607,11.954,1165409,0
2009-07-13,11.974,12.202,11.512,12.192,1305304,0
2009-07-14,12.466,13.428,12.466,13.287,2993582,0
2009-07-15,13.392,14.146,13.392,14.061,1538876,0
2009-07-16,14.097,14.596,13.989,14.516,929192,0
2009-07-17,14.401,14.899,14.298,14.526,686118,0
2009-07-20,14.572,15.279,14.381,15.081,1105116,0
2009-07-21,15.185,15.735,14.866,15.006,1127153,0
2009-07-22,14.866,15.676,14.866,15.337,802617,0
2009-07-23,15.422,16.656,15.344,16.281,2305441,0
2009-07-24,16.054,16.554,15.686,16.366,998947,0
2009-07-27,16.554,16.951,15.893,16.613,923570,0
2009-07-28,16.613,17.074,16.253,16.404,1535083,0
2009-07-29,16.348,16.656,15.762,16.205,675478,0
2009-07-30,16.498,17.356,16.394,17.007,1001000,0
2009-07-31,16.894,17.641,16.894,17.356,743844,0
2009-08-03,17.611,18.407,17.51,18.407,1200881,0
2009-08-04,18.312,18.69,17.856,18.169,1793152,0
2009-08-05,18.595,20.711,18.217,20.095,4111283,0
2009-08-06,20.171,20.323,18.744,19.209,2352944,0
2009-08-07,19.625,20.228,19.037,19.698,1942337,0
2009-08-10,19.598,19.746,18.952,19.217,936390,0
2009-08-11,19.107,19.217,18.451,18.595,1193933,0
2009-08-12,18.567,19.945,18.557,19.67,1687429,0
2009-08-13,19.579,19.87,19.2,19.785,1435083,0
2009-08-14,19.906,19.906,19.293,19.831,1032597,0
2009-08-17,18.821,19.047,17.962,18.595,1148507,0
2009-08-18,18.479,19.775,18.479,19.519,1193877,0
2009-08-19,19.077,19.689,18.783,19.283,885425,0
2009-08-20,19.283,20.048,19.107,19.539,1039039,0
2009-08-21,19.736,21.05,19.588,20.919,1722513,0
2009-08-24,21.135,21.721,20.938,21.484,1522365,0
2009-08-25,21.474,23.051,21.474,21.88,10180870,0
2009-08-26,21.851,22.223,21.562,21.701,5318336,0
2009-08-27,21.768,21.89,20.597,21.296,2579636,0
2009-08-28,21.389,21.851,20.86,21.494,1573229,0
2009-08-31,21.416,21.416,20.776,21.095,1307847,0
2009-09-01,20.919,21.89,19.851,19.973,1804294,0
2009-09-02,19.925,20.333,19.435,19.471,1614170,0
2009-09-03,19.679,19.831,19.226,19.559,1025723,0
2009-09-04,19.804,20.776,19.579,20.606,1273030,0
2009-09-08,20.963,21.464,20.747,21.115,1256468,0
2009-09-09,21.172,21.938,20.702,21.644,1147208,0
2009-09-10,21.588,22.531,21.371,22.232,1193264,0
2009-09-11,22.665,23.147,22.223,22.871,2000428,0
2009-09-14,22.722,23.071,22.213,22.333,1376191,0
2009-09-15,22.213,22.871,22.203,22.628,1359078,0
2009-09-16,22.843,24.08,22.797,24.071,2246752,0
2009-09-17,23.911,24.799,22.628,22.647,2889247,0
2009-09-18,22.559,22.852,22.013,22.135,3856381,0
2009-09-21,21.851,22.269,21.597,21.672,1311306,0
2009-09-22,21.948,22.476,21.91,22.25,2051312,0
2009-09-23,22.193,22.55,21.796,21.957,2709416,0
2009-09-24,22.013,22.363,20.577,20.747,2553740,0
2009-09-25,20.274,21.032,20.19,20.284,1574133,0
2009-09-28,20.399,21.267,20.237,20.692,1172695,0
2009-09-29,20.909,21.523,20.832,21.105,1447206,0
2009-09-30,21.371,21.57,20.492,21.2,2092978,0
2009-10-01,21.2,21.343,19.898,20.048,2116346,0
2009-10-02,19.625,19.889,18.971,19.397,3285435,0
2009-10-05,19.462,20.446,19.462,20.333,1709396,0
2009-10-06,20.738,21.588,20.492,21.371,2344565,0
2009-10-07,21.474,22.135,21.397,21.948,2526228,0
2009-10-08,22.476,23.061,22.213,22.303,1725656,0
2009-10-09,22.277,22.647,21.89,22.213,1111891,0
2009-10-12,22.608,22.608,21.938,22.203,1032830,0
2009-10-13,22.242,22.559,21.823,22.428,953964,0
2009-10-14,22.901,23.421,22.732,23.411,1642809,0
2009-10-15,23.175,23.891,23.175,23.817,1745391,0
2009-10-16,23.581,23.638,23.184,23.581,2128520,0
2009-10-19,23.676,24.136,23.326,23.638,1307744,0
2009-10-20,23.656,23.693,22.703,22.95,2448128,0
2009-10-21,22.722,23.326,21.833,21.929,1744995,0
2009-10-22,21.92,22.93,21.426,22.55,1614311,0
2009-10-23,22.618,22.95,21.426,21.89,1198203,0
2009-10-26,21.995,22.513,21.032,21.125,1715201,0
2009-10-27,21.145,21.474,20.547,20.983,2040523,0
2009-10-28,21.644,22.815,20.144,20.517,3186306,0
2009-10-29,21.086,22.401,21.086,21.948,2863179,0
2009-10-30,21.711,21.966,20.587,20.879,1787156,0
2009-11-02,21.145,21.721,19.689,20.436,3876034,0
2009-11-03,20.144,21.562,19.812,21.363,2040497,0
2009-11-04,21.474,22.173,21.032,21.078,1810178,0
2009-11-05,21.389,22.193,21.218,21.682,1484601,0
2009-11-06,21.406,22.598,21.218,22.242,1723487,0
2009-11-09,22.703,23.099,22.456,22.749,1230684,0
2009-11-10,22.637,23.258,22.373,22.901,911414,0
2009-11-11,23.08,23.656,22.901,22.91,1143169,0
2009-11-12,22.843,23.212,22.333,22.523,1231917,0
2009-11-13,22.559,22.91,22.013,22.505,1200682,0
2009-11-16,22.665,23.138,22.608,23.089,1228124,0
2009-11-17,22.994,23.08,22.588,22.759,1677840,0
2009-11-18,22.578,23.278,22.568,23.212,1225277,0
2009-11-19,23.061,23.513,22.93,23.109,1354551,0
2009-11-20,22.815,22.967,22.456,22.703,736024,0
2009-11-23,23.119,23.599,22.712,22.852,1113830,0
2009-11-24,22.994,22.994,22.303,22.693,492066,0
2009-11-25,22.675,22.93,22.277,22.93,454068,0
2009-11-27,22.135,22.618,21.654,22.144,614632,0
2009-11-30,22.213,22.656,21.957,22.313,882959,0
2009-12-01,22.523,23.656,22.523,23.619,1725988,0
2009-12-02,23.647,24.39,23.647,24.108,2096743,0
2009-12-03,24.355,24.408,23.629,23.703,964373,0
2009-12-04,24.025,24.345,23.703,24.052,1122129,0
2009-12-07,24.025,24.164,23.551,23.619,633602,0
2009-12-08,23.268,23.421,22.881,23.194,1044252,0
2009-12-09,23.202,23.609,22.805,23.393,1226848,0
2009-12-10,23.619,23.619,22.94,23.022,694192,0
2009-12-11,23.24,23.467,22.984,23.373,855060,0
2009-12-14,23.495,23.959,23.278,23.949,402008,0
2009-12-15,23.911,24.319,23.73,24.108,1291696,0
2009-12-16,24.382,25.213,24.08,25.014,2009222,0
2009-12-17,24.355,24.818,23.891,24.751,1602315,0
2009-12-18,24.828,25.12,24.497,25.111,1328590,0
2009-12-21,25.148,25.299,24.536,24.828,1006628,0
2009-12-22,24.828,25.024,24.601,24.987,652965,0
2009-12-23,25.024,25.309,24.789,25.024,710569,0
2009-12-24,25.054,25.299,25.006,25.084,159999,0
2009-12-28,25.129,25.223,24.583,24.685,289179,0
2009-12-29,24.751,24.893,24.591,24.675,322021,0
2009-12-30,24.61,24.969,24.428,24.517,525659,0
2009-12-31,24.601,24.601,24.184,24.212,213342,0
2010-01-04,24.355,24.656,24.327,24.565,803023,0
2010-01-05,24.565,24.685,24.071,24.656,740086,0
2010-01-06,24.565,24.893,24.448,24.517,578293,0
2010-01-07,24.583,25.337,24.583,24.93,692064,0
2010-01-08,24.713,25.12,24.675,24.902,481296,0
2010-01-11,25.12,25.12,24.685,24.883,399630,0
2010-01-12,24.685,24.685,24.174,24.242,551226,0
2010-01-13,24.292,24.382,23.911,24.282,422834,0
2010-01-14,24.1,24.282,23.846,24.136,726361,0
2010-01-15,23.93,24.292,23.561,23.836,877344,0
2010-01-19,23.713,24.184,23.638,24.127,417398,0
2010-01-20,23.988,24.052,23.581,23.798,422820,0
2010-01-21,23.827,23.882,22.976,22.994,1159760,0
2010-01-22,23.051,23.051,21.57,21.701,1053606,0
2010-01-25,22.005,22.223,21.306,22.005,653020,0
2010-01-26,22.068,23.155,22.005,22.959,1208612,0
2010-01-27,22.881,24.08,22.476,23.854,1463618,0
2010-01-28,23.854,24.996,23.533,24.184,2022763,0
2010-01-29,24.382,24.799,24.108,24.302,1111055,0
2010-02-01,24.536,24.808,24.034,24.355,555322,0
2010-02-02,24.556,24.949,24.373,24.865,770156,0
2010-02-03,24.675,24.751,23.891,24.034,667694,0
2010-02-04,23.656,23.749,22.568,22.598,1071823,0
2010-02-05,22.486,22.675,21.607,22.496,1489977,0
2010-02-08,22.568,23.138,22.144,22.486,1042112,0
2010-02-09,22.722,23.402,22.466,23.221,916254,0
2010-02-10,23.022,23.411,22.285,23.326,950301,0
2010-02-11,23.306,24.007,22.93,23.778,1415779,0
2010-02-12,23.541,23.901,23.032,23.854,752338,0
2010-02-16,24.751,24.93,24.408,24.92,1530230,0
2010-02-17,24.007,24.319,22.959,23.089,3222023,0
2010-02-18,23.316,23.93,23.147,23.429,1806030,0
2010-02-19,23.402,23.863,23.212,23.817,1839683,0
2010-02-22,22.976,23.495,22.843,23.467,1169527,0
2010-02-23,23.287,23.438,22.637,22.693,1296867,0
2010-02-24,22.759,22.967,22.154,22.824,1053029,0
2010-02-25,22.125,22.418,21.721,22.005,12721273,0
2010-02-26,22.013,22.505,21.91,22.223,3658349,0
2010-03-01,22.333,22.91,22.333,22.91,1888710,0
2010-03-02,22.994,23.089,22.824,22.95,1831612,0
2010-03-03,22.91,23.155,22.683,22.824,1261332,0
2010-03-04,22.824,23.138,22.712,23.004,808064,0
2010-03-05,23.138,23.363,22.901,23.278,940694,0
2010-03-08,23.335,23.421,23.004,23.393,837051,0
2010-03-09,23.249,23.533,23.013,23.326,1283873,0
2010-03-10,23.354,23.629,23.099,23.438,713835,0
2010-03-11,23.402,23.703,23.175,23.523,709799,0
2010-03-12,23.591,23.591,23.221,23.421,816634,0
2010-03-15,23.306,23.513,22.95,23.258,1069430,0
2010-03-16,23.194,23.383,23.041,23.335,1030272,0
2010-03-17,23.363,23.505,23.23,23.344,1869604,0
2010-03-18,23.393,23.393,22.749,22.959,1026488,0
2010-03-19,22.967,23.194,22.303,22.382,2344433,0
2010-03-22,22.183,22.55,22.042,22.466,1732558,0
2010-03-23,22.428,23.155,22.303,23.138,1425885,0
2010-03-24,23.071,23.23,22.496,22.759,749615,0
2010-03-25,22.91,23.022,22.363,22.401,702026,0
2010-03-26,22.409,22.749,22.373,22.568,1003646,0
2010-03-29,22.824,23.249,22.675,23.109,1187429,0
2010-03-30,23.099,24.302,23.099,23.949,1971563,0
2010-03-31,23.92,24.327,23.723,24.025,1213420,0
2010-04-01,24.272,24.751,24.164,24.723,1672251,0
2010-04-05,24.742,25.319,24.694,25.024,1179571,0
2010-04-06,24.856,25.223,24.626,25.129,1153680,0
2010-04-07,25.129,25.593,25.054,25.27,1745234,0
2010-04-08,25.129,25.449,24.675,25.289,1454242,0
2010-04-09,25.319,25.64,25.014,25.64,1481622,0
2010-04-12,25.64,26.47,25.478,26.185,1539945,0
2010-04-13,26.234,26.545,26.111,26.499,1191389,0
2010-04-14,26.631,27.281,26.536,27.17,1555913,0
2010-04-15,27.189,27.235,26.744,27.162,1825245,0
2010-04-16,27.18,27.425,26.716,27.18,2055929,0
2010-04-19,26.916,27.55,26.848,27.367,1364568,0
2010-04-20,27.471,28.461,27.338,28.236,1964486,0
2010-04-21,28.283,28.369,27.961,28.143,2256580,0
2010-04-22,27.886,29.037,27.471,28.869,2452187,0
2010-04-23,28.955,29.851,28.935,29.72,2244853,0
2010-04-26,29.623,30.595,29.614,29.766,2682343,0
2010-04-27,29.662,29.766,28.057,28.143,3034781,0
2010-04-28,31.133,32.051,29.881,31.362,6443615,0
2010-04-29,32.287,33.421,31.927,32.664,4468860,0
2010-04-30,32.73,33.77,32.609,32.845,2705138,0
2010-05-03,32.929,33.903,32.929,33.874,2580129,0
2010-05-04,33.43,33.43,32.449,32.966,3100756,0
2010-05-05,32.58,33.2,31.531,32.966,2907331,0
2010-05-06,32.694,33.102,29.539,32.002,3432048,0
2010-05-07,31.719,32.909,30.219,30.703,4470969,0
2010-05-10,32.881,33.826,32.58,33.384,3022927,0
2010-05-11,32.881,33.997,32.599,33.2,1530204,0
2010-05-12,33.24,34.544,33.24,34.166,1940760,0
2010-05-13,34.299,35.28,33.854,34.045,1838020,0
2010-05-14,33.656,33.938,32.467,32.817,1494975,0
2010-05-17,32.9,33.318,31.014,32.401,2751843,0
2010-05-18,32.929,33.572,31.758,31.956,2279486,0
2010-05-19,31.912,32.22,30.276,31.08,3099474,0
2010-05-20,30.266,30.266,28.444,28.615,4315876,0
2010-05-21,28.086,29.397,27.97,28.746,3969130,0
2010-05-24,28.539,30.184,28.388,29.248,2272955,0
2010-05-25,28.576,29.954,27.886,29.775,2597752,0
2010-05-26,30.495,31.738,30.219,30.36,2346701,0
2010-05-27,31.409,32.449,30.822,32.401,1492616,0
2010-05-28,32.599,32.599,31.014,31.474,1656995,0
2010-06-01,30.87,31.826,30.85,30.86,1707678,0
2010-06-02,30.927,31.787,30.927,31.748,1485750,0
2010-06-03,31.682,32.091,31.183,31.912,2096853,0
2010-06-04,31.004,31.816,30.02,30.379,2964545,0
2010-06-07,30.693,30.722,28.955,29.029,2120948,0
2010-06-08,29.191,29.523,26.935,27.764,5923773,0
2010-06-09,28.369,29.313,27.85,28.331,3390554,0
2010-06-10,28.925,29.851,28.754,29.72,1740709,0
2010-06-11,29.151,30.722,29.021,30.683,1808687,0
2010-06-14,31.447,31.665,30.683,30.879,1833106,0
2010-06-15,31.193,32.287,31.143,32.174,2759028,0
2010-06-16,31.883,32.628,31.674,32.137,2407517,0
2010-06-17,32.372,32.401,31.153,31.484,1582034,0
2010-06-18,31.484,31.826,31.105,31.256,1675335,0
2010-06-21,31.845,32.109,31.326,31.513,1763117,0
2010-06-22,31.674,32.24,30.787,30.947,2038085,0
2010-06-23,30.822,31.088,29.623,30.266,2482536,0
2010-06-24,30.029,30.457,29.275,29.793,2492017,0
2010-06-25,29.812,30.521,29.652,30.485,2457961,0
2010-06-28,30.575,30.713,29.861,30.457,1090606,0
2010-06-29,29.984,29.993,29.076,29.671,3806510,0
2010-06-30,29.387,29.475,27.989,28.245,2993722,0
2010-07-01,28.331,28.331,26.348,26.706,5323434,0
2010-07-02,26.998,26.998,25.809,26.536,2182545,0
2010-07-06,26.866,27.255,25.857,26.147,3610272,0
2010-07-07,26.384,26.998,25.648,26.998,2509778,0
2010-07-08,27.357,27.62,26.962,27.53,2117355,0
2010-07-09,27.461,28.123,27.415,28.038,875501,0
2010-07-12,27.85,28.057,27.093,27.245,934708,0
2010-07-13,27.65,28.586,27.444,28.407,1229563,0
2010-07-14,28.179,28.481,27.698,28.283,895713,0
2010-07-15,28.34,28.416,27.744,28.35,1187384,0
2010-07-16,28.048,28.143,26.876,26.971,2121113,0
2010-07-19,27.102,27.591,26.762,27.385,976412,0
2010-07-20,27.017,28.576,26.82,28.407,1408825,0
2010-07-21,28.69,29.407,27.943,28.236,1854315,0
2010-07-22,28.79,29.614,28.764,29.407,1643750,0
2010-07-23,29.338,30.388,29.22,30.219,1724990,0
2010-07-26,30.428,30.986,30.219,30.86,1017669,0
2010-07-27,31.042,31.052,29.652,29.73,1685618,0
2010-07-28,29.585,29.993,29.046,29.181,1091026,0
2010-07-29,29.32,29.954,28.887,29.652,1186681,0
2010-07-30,29.151,30.219,28.984,29.73,1036287,0
2010-08-02,30.35,30.703,29.945,30.476,1515657,0
2010-08-03,30.585,30.585,29.397,29.793,1702436,0
2010-08-04,28.661,28.8,26.661,27.717,6064438,0
2010-08-05,27.669,27.859,27.318,27.385,2554645,0
2010-08-06,26.925,27.152,26.205,26.46,2467116,0
2010-08-09,26.536,27.225,26.47,26.896,1994867,0
2010-08-10,26.594,26.734,26.264,26.43,2137319,0
2010-08-11,25.94,25.977,25.261,25.497,2965931,0
2010-08-12,25.12,25.309,24.536,24.583,2670598,0
2010-08-13,24.507,24.723,24.292,24.31,2562608,0
2010-08-16,24.204,24.685,23.93,24.428,2260676,0
2010-08-17,25.177,25.753,25.074,25.299,3729651,0
2010-08-18,25.621,26.925,25.441,26.906,3532919,0
2010-08-19,26.916,27.054,25.829,26.293,2702451,0
2010-08-20,26.175,26.46,25.921,26.358,1680087,0
2010-08-23,26.584,26.916,26.402,26.422,2001533,0
2010-08-24,25.8,26.48,25.241,26.175,3136228,0
2010-08-25,25.621,26.348,25.261,26.205,2460004,0
2010-08-26,26.339,26.603,25.875,25.921,1617984,0
2010-08-27,26.175,26.916,25.684,26.575,1849133,0
2010-08-30,26.412,26.67,25.809,25.809,1149628,0
2010-08-31,25.63,26.348,25.546,25.684,2113788,0
2010-09-01,26.214,26.264,24.978,25.497,5500018,0
2010-09-02,25.583,26.214,25.565,26.017,5221933,0
2010-09-03,26.613,26.725,25.884,26.254,2683295,0
2010-09-07,26.111,26.156,24.856,24.939,2839096,0
2010-09-08,25.044,25.385,24.457,24.527,2608883,0
2010-09-09,24.893,25.213,24.262,24.345,2199325,0
2010-09-10,24.355,24.565,24.174,24.373,1546878,0
2010-09-13,24.789,25.213,24.666,25.12,1390663,0
2010-09-14,25.064,25.084,24.703,24.856,1317944,0
2010-09-15,24.771,24.771,24.08,24.08,2321427,0
2010-09-16,23.969,24.319,23.421,23.609,2511241,0
2010-09-17,23.676,23.703,23.089,23.383,2434746,0
2010-09-20,22.805,22.901,21.768,22.391,5366178,0
2010-09-21,22.732,23.429,22.578,23.202,6517855,0
2010-09-22,23.041,23.109,22.881,23.013,2792885,0
2010-09-23,22.871,23.571,22.647,23.326,2925930,0
2010-09-24,23.647,24.034,23.326,24.007,1746633,0
2010-09-27,23.891,24.262,23.438,23.959,1594173,0
2010-09-28,23.969,24.1,23.495,23.988,1863610,0
2010-09-29,23.94,24.272,23.863,23.94,2163546,0
2010-09-30,24.034,24.292,23.638,24.204,2168444,0
2010-10-01,24.438,24.847,24.373,24.477,2643168,0
2010-10-04,24.365,24.902,24.212,24.808,2513955,0
2010-10-05,25.024,25.97,25.024,25.931,2721833,0
2010-10-06,25.921,26.283,25.713,26.274,2018451,0
2010-10-07,26.339,26.375,25.931,26.037,1011978,0
2010-10-08,25.875,26.293,25.867,26.101,709748,0
2010-10-11,26.131,26.214,25.884,26.195,756195,0
2010-10-12,25.478,26.214,25.385,26.166,2729814,0
2010-10-13,26.254,26.422,26.085,26.205,1001546,0
2010-10-14,26.244,26.254,25.213,25.365,2194302,0
2010-10-15,25.478,25.612,24.799,25.526,1536121,0
2010-10-18,25.583,25.921,25.421,25.773,1362707,0
2010-10-19,25.478,26.111,25.395,25.497,1279643,0
2010-10-20,25.603,26.32,25.413,26.131,1146048,0
2010-10-21,26.205,27.574,26.092,26.402,2408872,0
2010-10-22,26.517,27.054,26.254,26.953,1303266,0
2010-10-25,27.152,27.65,27.152,27.199,1387435,0
2010-10-26,27.007,27.207,26.575,26.631,1535603,0
2010-10-27,25.612,25.977,24.789,25.884,5584344,0
2010-10-28,25.987,26.056,25.319,25.829,2350530,0
2010-10-29,25.612,25.763,25.357,25.536,1542365,0
2010-11-01,25.783,26.283,25.743,25.884,1654410,0
2010-11-02,26.111,26.111,25.556,25.743,1576333,0
2010-11-03,25.8,25.829,25.319,25.665,1679983,0
2010-11-04,25.903,26.725,25.8,26.613,1309119,0
2010-11-05,26.641,27.764,26.631,26.866,1380335,0
2010-11-08,26.696,27.318,26.575,26.78,876337,0
2010-11-09,26.848,27.073,25.763,25.931,1548690,0
2010-11-10,25.884,26.47,25.603,26.368,1550719,0
2010-11-11,26.076,26.536,25.792,26.121,1496152,0
2010-11-12,25.884,26.085,25.593,25.894,1585629,0
2010-11-15,25.931,26.293,25.684,26.166,1497976,0
2010-11-16,25.894,26.78,25.064,25.395,2250603,0
2010-11-17,25.497,25.497,24.93,25.034,1238219,0
2010-11-18,25.299,25.441,24.781,24.865,1555533,0
2010-11-19,24.883,24.949,24.619,24.911,1094645,0
2010-11-22,24.838,25.014,24.583,24.902,1326728,0
2010-11-23,24.626,24.808,24.117,24.164,2117614,0
2010-11-24,24.39,25.074,24.39,25.024,1032943,0
2010-11-26,24.874,25.139,24.742,24.939,321220,0
2010-11-29,24.828,24.838,24.467,24.742,926991,0
2010-11-30,24.507,25.102,24.373,24.847,919814,0
2010-12-01,25.241,26.234,25.12,26.156,1730778,0
2010-12-02,26.14,26.886,25.97,26.311,2372410,0
2010-12-03,26.156,26.185,25.703,25.867,1107488,0
2010-12-06,25.875,26.329,25.621,26.185,818851,0
2010-12-07,26.536,26.678,26.224,26.44,1491908,0
2010-12-08,26.412,27.225,26.348,27.17,1285930,0
2010-12-09,27.064,27.338,26.517,26.935,2124668,0
2010-12-10,26.866,27.309,26.706,27.152,876936,0
2010-12-13,27.376,27.65,27.189,27.461,1471256,0
2010-12-14,27.501,27.65,27.132,27.583,1067752,0
2010-12-15,27.444,27.943,27.444,27.63,949298,0
2010-12-16,27.61,28.152,27.61,28.066,1282304,0
2010-12-17,28.123,29.191,27.999,28.595,2459495,0
2010-12-20,28.86,29.142,28.615,29.085,1639949,0
2010-12-21,29.22,29.539,28.925,29.485,1105551,0
2010-12-22,29.547,29.812,29.397,29.775,1045312,0
2010-12-23,29.822,29.822,29.567,29.69,715039,0
2010-12-27,29.397,29.822,29.294,29.757,671092,0
2010-12-28,29.748,29.783,29.427,29.652,330312,0
2010-12-29,29.73,29.73,29.456,29.513,457224,0
2010-12-30,29.529,29.671,29.21,29.357,414188,0
2010-12-31,29.447,29.793,29.357,29.417,490923,0
2011-01-03,29.513,29.803,28.965,29.329,1614914,0
2011-01-04,29.304,29.662,28.642,28.925,1594802,0
2011-01-05,28.869,29.275,28.8,28.945,866975,0
2011-01-06,29.029,29.822,28.935,29.7,1346429,0
2011-01-07,29.642,30.184,29.32,29.671,1360068,0
2011-01-10,29.529,30.029,29.456,29.917,1442385,0
2011-01-11,30.046,30.219,29.7,29.993,1126730,0
2011-01-12,30.193,31.115,30.096,31.08,2249470,0
2011-01-13,31.07,31.239,30.644,31.163,1475439,0
2011-01-14,31.061,31.409,30.86,31.362,1612756,0
2011-01-18,31.097,31.183,30.485,30.986,1186655,0
2011-01-19,30.87,30.947,30.076,30.174,1191245,0
2011-01-20,29.984,30.379,29.662,30.184,1352887,0
2011-01-21,30.438,30.521,29.485,29.73,846237,0
2011-01-24,29.851,30.976,29.757,30.917,1017686,0
2011-01-25,30.767,30.966,30.211,30.541,981392,0
2011-01-26,30.614,31.665,30.341,31.513,1312192,0
2011-01-27,31.362,31.912,31.316,31.864,1417244,0
2011-01-28,31.778,32.192,31.163,31.266,1164169,0
2011-01-31,31.484,31.738,31.239,31.608,1020450,0
2011-02-01,32.061,32.542,31.965,32.146,1259220,0
2011-02-02,32.119,32.297,32.012,32.071,831028,0
2011-02-03,32.041,32.041,31.362,31.892,781479,0
2011-02-04,31.974,32.24,31.399,31.826,996338,0
2011-02-07,32.002,32.618,31.919,32.532,1359714,0
2011-02-08,32.562,33.092,32.477,33.082,1310104,0
2011-02-09,32.948,33.618,32.58,33.357,1227573,0
2011-02-10,33.138,33.138,32.401,32.589,1193223,0
2011-02-11,32.504,32.618,31.816,32.419,1633854,0
2011-02-14,32.382,32.609,32.101,32.589,1093705,0
2011-02-15,32.372,32.798,31.946,31.983,1318379,0
2011-02-16,33.448,34.959,33.411,34.413,5353844,0
2011-02-18,35.396,35.602,35.121,35.396,938099,0
2011-02-22,33.884,35.205,33.601,34.516,2130424,0
2011-02-23,34.507,34.771,33.191,33.864,1855702,0
2011-02-24,33.81,34.054,32.609,33.2,1320525,0
2011-02-25,33.421,33.79,33.138,33.391,1257635,0
2011-02-28,33.742,34.185,33.391,33.742,1247674,0
2011-03-01,33.967,33.997,32.449,32.571,1130754,0
2011-03-02,32.571,33.182,32.542,32.817,648573,0
2011-03-03,33.172,33.854,33.063,33.694,776317,0
2011-03-04,33.562,33.713,32.938,33.448,806573,0
2011-03-07,33.534,33.722,32.638,32.966,677640,0
2011-03-08,33.024,34.072,32.996,34.017,1491310,0
2011-03-09,34.017,34.685,33.582,34.422,1226428,0
2011-03-10,33.864,33.864,32.817,32.845,872397,0
2011-03-11,32.721,33.384,32.712,32.855,1534352,0
2011-03-14,32.532,32.571,31.826,32.081,1942250,0
2011-03-15,31.004,32.119,30.822,31.936,1434060,0
2011-03-16,31.883,31.983,31.296,31.523,954759,0
2011-03-17,32.202,32.202,31.399,31.474,756754,0
2011-03-18,32.031,32.202,31.728,32.101,1607308,0
2011-03-21,32.486,32.58,32.101,32.192,851017,0
2011-03-22,32.174,32.25,31.758,32.031,705956,0
2011-03-23,33.2,33.947,32.74,33.467,2136063,0
2011-03-24,33.864,33.884,32.486,32.645,1709405,0
2011-03-25,32.881,32.986,32.354,32.684,927871,0
2011-03-28,32.817,33.401,32.664,32.769,896964,0
2011-03-29,32.712,33.138,32.599,32.996,573097,0
2011-03-30,33.138,33.938,33.043,33.694,1310242,0
2011-03-31,33.817,34.224,33.694,33.987,1688541,0
2011-04-01,34.185,34.733,34.119,34.364,1315208,0
2011-04-04,34.554,34.583,34.109,34.345,820618,0
2011-04-05,34.185,34.856,34.081,34.383,976328,0
2011-04-06,34.648,34.677,34.054,34.281,487976,0
2011-04-07,34.328,35.149,34.185,35.016,1374261,0
2011-04-08,35.102,35.224,34.44,34.743,1361872,0
2011-04-11,34.886,35.224,34.752,34.94,1056732,0
2011-04-12,34.621,34.846,34.291,34.621,907843,0
2011-04-13,34.827,34.94,34.251,34.808,1081974,0
2011-04-14,34.668,35.261,34.477,34.987,1064751,0
2011-04-15,35.016,35.064,34.621,34.704,1276161,0
2011-04-18,34.233,34.704,34.176,34.46,1279156,0
2011-04-19,34.79,35.064,34.487,34.876,1064452,0
2011-04-20,35.347,35.357,34.685,34.761,1028815,0
2011-04-21,34.959,35.251,34.743,35.224,985165,0
2011-04-25,35.215,35.78,34.959,34.996,1262112,0
2011-04-26,35.308,35.515,34.904,34.987,1863125,0
2011-04-27,33.182,36.254,32.966,35.924,4996130,0
2011-04-28,35.744,36.707,35.744,35.837,1965171,0
2011-04-29,35.943,36.245,35.582,35.734,1062320,0
2011-05-02,35.837,36.045,35.28,35.552,1182524,0
2011-05-03,34.554,34.987,34.468,34.808,3551729,0
2011-05-04,34.799,34.799,33.911,34.176,1558661,0
2011-05-05,33.845,34.886,33.742,34.621,1825301,0
2011-05-06,34.932,34.987,34.403,34.593,1207265,0
2011-05-09,34.639,34.761,34.413,34.593,762774,0
2011-05-10,34.704,34.827,34.393,34.677,1230407,0
2011-05-11,34.593,34.668,33.997,34.119,1153812,0
2011-05-12,34.072,34.846,33.845,34.281,1218584,0
2011-05-13,34.299,34.403,33.495,33.686,840245,0
2011-05-16,33.458,33.591,32.562,32.589,2092742,0
2011-05-17,32.419,32.486,31.429,32.156,1969647,0
2011-05-18,32.22,33.063,32.081,32.919,2351466,0
2011-05-19,33.073,33.357,32.638,33.129,819908,0
2011-05-20,32.966,33.77,32.919,33.357,1615080,0
2011-05-23,32.779,33.053,32.599,32.873,1306224,0
2011-05-24,33.015,33.082,32.562,32.89,899548,0
2011-05-25,32.808,34.036,32.74,33.43,1866125,0
2011-05-26,33.298,33.854,33.172,33.77,1053690,0
2011-05-27,33.894,34.996,33.894,34.94,1740272,0
2011-05-31,35.415,36.461,35.318,36.075,2697819,0
2011-06-01,35.886,36.008,35.337,35.562,1867286,0
2011-06-02,35.506,35.753,34.922,34.987,1408419,0
2011-06-03,34.564,35.102,34.477,34.602,1351561,0
2011-06-06,34.573,34.771,34.393,34.497,1509753,0
2011-06-07,34.695,35.016,34.487,34.516,967140,0
2011-06-08,34.403,34.677,34.374,34.593,1885104,0
2011-06-09,34.534,34.752,34.393,34.564,1747170,0
2011-06-10,34.46,34.799,33.713,33.947,1847297,0
2011-06-13,34.109,34.507,34.007,34.318,872518,0
2011-06-14,34.677,35.232,34.611,35.074,1951025,0
2011-06-15,34.677,34.895,34.243,34.336,1061060,0
2011-06-16,34.299,34.602,33.81,34.185,1278930,0
2011-06-17,34.477,34.987,34.318,34.752,1961119,0
2011-06-20,34.714,35.205,34.393,35.036,912779,0
2011-06-21,35.318,35.763,35.064,35.612,1211219,0
2011-06-22,35.434,35.857,34.771,34.817,1449065,0
2011-06-23,34.383,35.251,34.007,35.242,1808724,0
2011-06-24,35.261,35.48,34.46,34.63,2042233,0
2011-06-27,34.593,34.817,34.271,34.573,905327,0
2011-06-28,34.63,35.084,34.468,34.827,1029732,0
2011-06-29,34.94,35.28,34.63,34.914,982947,0
2011-06-30,35.129,35.847,34.987,35.271,1426184,0
2011-07-01,35.396,36.206,35.347,36.121,1311935,0
2011-07-05,36.121,36.773,35.877,36.368,1715246,0
2011-07-06,35.515,36.016,35.299,35.386,1857326,0
2011-07-07,35.688,35.914,35.461,35.498,1157979,0
2011-07-08,35.271,35.763,35.046,35.215,1691281,0
2011-07-11,34.743,34.978,34.072,34.308,1433560,0
2011-07-12,34.166,34.695,33.884,33.967,1451970,0
2011-07-13,34.233,34.856,34.139,34.195,1294106,0
2011-07-14,34.205,34.583,33.78,33.894,938177,0
2011-07-15,34.148,34.185,33.552,33.845,1012580,0
2011-07-18,33.601,33.694,33.053,33.374,1321791,0
2011-07-19,33.552,34.109,33.552,33.903,1507762,0
2011-07-20,34.072,34.072,33.22,33.618,1597348,0
2011-07-21,33.845,34.081,33.686,33.938,1815224,0
2011-07-22,34.036,34.036,33.391,33.977,757568,0
2011-07-25,34.205,34.904,33.884,34.328,1524031,0
2011-07-26,34.271,34.271,33.864,33.938,1057543,0
2011-07-27,33.704,33.864,33.348,33.374,1378517,0
2011-07-28,33.421,34.063,32.909,32.986,960622,0
2011-07-29,32.674,33.903,32.571,33.601,1600142,0
2011-08-01,33.997,34.148,32.721,33.572,1508733,0
2011-08-02,33.77,34.185,32.109,32.211,2102805,0
2011-08-03,32.344,32.439,28.83,29.133,8117949,0
2011-08-04,28.945,29.367,27.461,27.726,6473324,0
2011-08-05,28.009,28.076,26.384,26.848,5232233,0
2011-08-08,25.875,26.076,25.054,25.441,6386682,0
2011-08-09,25.848,26.329,24.071,25.441,6127903,0
2011-08-10,24.92,25.375,24.327,24.399,5264498,0
2011-08-11,24.574,26.422,24.399,26.046,3531298,0
2011-08-12,26.368,27.281,26.131,27.17,3293150,0
2011-08-15,27.245,27.822,27.225,27.804,1446537,0
2011-08-16,27.55,28.048,26.651,26.876,2192267,0
2011-08-17,26.98,27.385,26.214,26.489,1326690,0
2011-08-18,25.593,25.684,24.242,24.477,1627532,0
2011-08-19,24.108,24.61,23.335,23.523,1582296,0
2011-08-22,24.042,24.174,23.335,23.541,1646540,0
2011-08-23,23.713,24.467,23.363,24.399,2226680,0
2011-08-24,24.399,25.723,24.272,25.612,1373270,0
2011-08-25,25.713,26.166,24.911,25.158,1392277,0
2011-08-26,25.054,26.46,24.828,26.375,2650395,0
2011-08-29,26.744,27.017,26.44,26.998,1543141,0
2011-08-30,26.8,27.481,26.44,27.318,1481852,0
2011-08-31,27.281,27.794,27.093,27.444,1505914,0
2011-09-01,27.583,27.906,26.017,26.101,1744370,0
2011-09-02,25.213,25.497,24.399,24.556,1327660,0
2011-09-06,23.997,25.129,23.997,24.856,2213102,0
2011-09-07,25.309,26.14,25.289,25.977,1266110,0
2011-09-08,25.783,25.97,24.949,25.139,806921,0
2011-09-09,24.856,25.054,24.042,24.399,1219945,0
2011-09-12,24.007,24.591,23.487,24.556,1681957,0
2011-09-13,24.574,24.666,24.08,24.327,1596122,0
2011-09-14,24.565,25.102,23.949,24.781,1615330,0
2011-09-15,25.102,25.506,24.874,25.431,1221796,0
2011-09-16,25.526,25.733,25.006,25.241,1671500,0
2011-09-19,24.789,25.094,24.327,24.847,1004487,0
2011-09-20,24.847,25.054,23.759,23.836,971301,0
2011-09-21,23.713,23.846,22.087,22.096,2099206,0
2011-09-22,21.38,21.464,20.37,20.711,2399383,0
2011-09-23,20.738,21.484,20.635,20.993,1722658,0
2011-09-26,21.192,21.842,20.597,21.833,1198781,0
2011-09-27,22.277,22.984,21.966,22.144,1828693,0
2011-09-28,22.144,22.213,21.105,21.135,1313500,0
2011-09-29,21.588,21.88,20.719,21.247,1398984,0
2011-09-30,20.938,20.963,20.456,20.475,1465026,0
2011-10-03,20.323,20.711,19.407,19.407,1375061,0
2011-10-04,18.952,20.333,17.631,20.218,2958787,0
2011-10-05,20.323,21.306,19.983,21.296,2571525,0
2011-10-06,21.192,22.313,21.086,22.285,1267883,0
2011-10-07,22.303,22.505,20.841,21.237,1953725,0
2011-10-10,21.371,21.494,20.508,21.145,2268860,0
2011-10-11,21.267,21.92,20.944,21.218,2610433,0
2011-10-12,21.406,21.768,20.869,21.634,4826390,0
2011-10-13,21.597,22.25,21.464,22.193,2108786,0
2011-10-14,22.409,23.155,22.295,23.022,1256727,0
2011-10-17,22.777,23.099,21.976,22.087,1172320,0
2011-10-18,22.096,23.656,21.624,23.249,2535415,0
2011-10-19,23.184,24.136,23.184,23.619,2513244,0
2011-10-20,23.619,23.759,22.559,23.24,2064367,0
2011-10-21,23.693,24.117,23.541,23.846,2236546,0
2011-10-24,23.94,24.818,23.749,24.428,2196629,0
2011-10-25,24.336,24.365,23.429,23.477,2752259,0
2011-10-26,23.448,25.848,23.099,25.723,4955399,0
2011-10-27,27.18,29.547,26.555,28.066,4292919,0
2011-10-28,27.85,28.095,27.385,27.831,1399654,0
2011-10-31,27.385,27.51,26.8,26.8,1635477,0
2011-11-01,25.977,26.14,24.646,25.506,2465412,0
2011-11-02,26.066,26.651,25.665,26.076,1015880,0
2011-11-03,26.339,27.054,26.111,26.945,1594038,0
2011-11-04,26.876,27.461,26.641,27.255,1966498,0
2011-11-07,27.318,28.113,26.744,27.877,2500984,0
2011-11-08,28.143,28.293,27.142,27.831,992534,0
2011-11-09,26.916,27.235,26.302,26.44,1504141,0
2011-11-10,26.916,27.162,26.489,26.678,991735,0
2011-11-11,27.122,27.63,26.945,27.328,1261980,0
2011-11-14,27.245,27.559,27.073,27.281,1058486,0
2011-11-15,27.189,28.048,26.988,27.812,971697,0
2011-11-16,27.471,27.97,26.98,27.045,1053480,0
2011-11-17,27.026,27.225,26.147,26.508,1799170,0
2011-11-18,26.82,26.916,26.311,26.545,910119,0
2011-11-21,26.076,26.076,25.385,25.693,1229562,0
2011-11-22,25.583,25.903,24.865,24.969,1242347,0
2011-11-23,24.646,24.874,24.382,24.556,1278913,0
2011-11-25,24.527,24.959,24.408,24.438,350447,0
2011-11-28,25.441,26.092,24.978,25.223,1343332,0
2011-11-29,25.516,25.648,24.996,25.213,1215523,0
2011-11-30,26.264,27.152,25.97,27.102,1657834,0
2011-12-01,26.953,27.953,26.526,27.444,2307662,0
2011-12-02,27.754,27.979,27.328,27.54,1499583,0
2011-12-05,28.019,28.198,27.405,27.679,934159,0
2011-12-06,27.583,27.915,27.17,27.367,671695,0
2011-12-07,27.162,27.754,26.916,27.565,745236,0
2011-12-08,27.347,27.565,25.903,26.037,1350621,0
2011-12-09,26.302,26.594,25.95,26.584,1515372,0
2011-12-12,26.254,26.254,25.319,25.459,1617436,0
2011-12-13,25.593,25.875,24.117,24.556,1898269,0
2011-12-14,24.373,24.574,23.316,23.354,1949364,0
2011-12-15,23.693,24.09,23.685,23.891,2143003,0
2011-12-16,24.09,24.626,24.08,24.527,2196816,0
2011-12-19,24.656,25.034,24.487,24.565,1841263,0
2011-12-20,24.789,26.121,24.789,25.97,2610249,0
2011-12-21,26.111,26.526,25.684,26.45,1910448,0
2011-12-22,26.489,26.953,26.329,26.696,1444380,0
2011-12-23,26.81,26.848,26.368,26.641,660699,0
2011-12-27,26.489,26.838,26.254,26.508,745366,0
2011-12-28,26.555,26.555,25.488,25.546,934594,0
2011-12-29,25.693,27.63,25.64,27.376,1988242,0
2011-12-30,27.273,27.679,27.102,27.122,1022827,0
2012-01-03,27.934,28.547,27.859,27.886,1819807,0
2012-01-04,27.831,28.68,27.689,28.388,1151905,0
2012-01-05,28.105,29.632,27.754,29.523,2380323,0
2012-01-06,29.523,30.056,29.104,29.595,1418215,0
2012-01-09,29.68,30.257,29.181,30.174,1873144,0
2012-01-10,30.898,31.326,30.002,30.145,2250089,0
2012-01-11,29.993,30.595,29.908,30.302,1418039,0
2012-01-12,30.322,30.418,30.038,30.294,1464403,0
2012-01-13,30.046,30.312,29.793,30.066,1355290,0
2012-01-17,30.219,30.36,29.891,30.184,1036045,0
2012-01-18,30.174,31.39,29.908,31.286,1411732,0
2012-01-19,31.438,32.344,31.306,32.061,2167000,0
2012-01-20,31.845,31.974,30.84,31.097,1284087,0
2012-01-23,31.211,31.919,31.133,31.728,1873811,0
2012-01-24,31.335,32.146,31.266,32.051,1264147,0
2012-01-25,31.992,33.034,31.493,32.881,2238752,0
2012-01-26,33.053,33.78,32.467,32.929,2575516,0
2012-01-27,32.769,32.929,32.532,32.845,906399,0
2012-01-30,32.372,32.486,31.836,31.946,1569041,0
2012-01-31,32.269,32.419,31.39,31.873,1428254,0
2012-02-01,32.128,32.307,31.682,31.855,1806566,0
2012-02-02,31.946,32.269,31.748,31.927,1090126,0
2012-02-03,32.58,32.836,32.278,32.684,2555793,0
2012-02-06,32.382,33.034,32.354,32.721,887728,0
2012-02-07,32.523,33.063,32.354,32.589,1402612,0
2012-02-08,32.211,32.609,31.826,32.324,2730630,0
2012-02-09,32.391,33.288,32.23,33.034,2251892,0
2012-02-10,32.523,32.571,31.728,31.965,1871623,0
2012-02-13,32.334,32.638,31.787,32.259,1506779,0
2012-02-14,31.965,31.965,30.228,30.673,4089411,0
2012-02-15,28.8,30.428,28.331,28.739,8382099,0
2012-02-16,28.642,29.338,28.34,29.329,4376964,0
2012-02-17,29.347,30.36,29.294,29.748,2621641,0
2012-02-21,29.775,30.693,29.748,29.936,2432053,0
2012-02-22,30.066,30.379,29.793,29.964,2365862,0
2012-02-23,29.993,30.302,29.585,29.652,3391949,0
2012-02-24,29.891,29.993,29.142,29.181,1370882,0
2012-02-27,28.869,30.796,28.774,30.332,2933577,0
2012-02-28,30.219,30.604,29.964,30.379,1859914,0
2012-02-29,30.388,30.585,29.851,29.891,2569030,0
2012-03-01,29.974,30.312,29.427,29.7,2249252,0
2012-03-02,29.585,29.68,28.754,29.004,1862575,0
2012-03-05,29.011,29.642,28.82,29.513,2386559,0
2012-03-06,28.935,29.123,28.331,28.539,1598056,0
2012-03-07,28.739,29.964,28.642,29.775,1848821,0
2012-03-08,29.954,31.474,29.926,30.693,3898328,0
2012-03-09,30.693,31.956,30.693,31.561,2825580,0
2012-03-12,31.438,32.58,31.429,32.552,3168190,0
2012-03-13,32.721,34.027,32.552,33.977,3520137,0
2012-03-14,34.036,34.525,33.8,34.045,3090603,0
2012-03-15,33.957,35.006,33.618,34.922,2547723,0
2012-03-16,34.922,35.242,34.743,34.856,3153165,0
2012-03-19,35.552,35.886,34.639,34.808,2592186,0
2012-03-20,34.516,34.573,33.638,34.468,2186483,0
2012-03-21,34.733,35.612,34.677,34.978,2721332,0
2012-03-22,34.554,34.846,33.921,34.027,3054923,0
2012-03-23,33.591,34.054,33.063,33.817,3050480,0
2012-03-26,34.233,34.564,33.81,34.355,1212053,0
2012-03-27,34.477,35.064,34.318,34.364,1661666,0
2012-03-28,34.233,34.328,33.467,34.089,1086644,0
2012-03-29,33.666,33.76,32.864,33.722,1261923,0
2012-03-30,34.176,34.422,33.78,34.027,1413302,0
2012-04-02,33.77,33.854,32.9,33.092,3174069,0
2012-04-03,33.102,33.448,32.297,32.684,1613950,0
2012-04-04,32.354,32.957,32.002,32.694,2494441,0
2012-04-05,32.504,33.102,32.449,32.864,950134,0
2012-04-09,32.316,32.571,32.061,32.449,1276390,0
2012-04-10,32.363,32.628,30.796,30.879,2729387,0
2012-04-11,31.438,32.307,31.438,31.983,2648696,0
2012-04-12,32.031,33.495,31.864,32.694,2365674,0
2012-04-13,32.618,32.618,31.845,32.324,1633618,0
2012-04-16,32.552,32.769,31.816,32.344,1994130,0
2012-04-17,32.552,32.919,32.316,32.684,1162859,0
2012-04-18,32.477,32.589,31.836,32.012,1093901,0
2012-04-19,32.031,32.156,31.023,31.561,2179570,0
2012-04-20,31.864,32.22,31.457,31.919,1191139,0
2012-04-23,31.503,31.682,30.947,31.589,2187244,0
2012-04-24,31.787,32.712,31.682,32.628,2308059,0
2012-04-25,30.193,31.845,29.662,31.493,9970890,0
2012-04-26,31.541,32.694,31.465,32.571,3044073,0
2012-04-27,32.73,33.81,32.562,33.76,2232020,0
2012-04-30,33.534,33.534,32.22,32.439,2299509,0
2012-05-01,32.477,33.073,32.372,32.486,1978357,0
2012-05-02,32.354,33.713,32.354,33.486,2334872,0
2012-05-03,33.421,33.591,32.638,32.836,1628697,0
2012-05-04,32.552,32.759,31.674,31.965,1420813,0
2012-05-07,31.748,32.684,31.748,32.372,1343540,0
2012-05-08,32.061,32.091,30.947,31.58,1608903,0
2012-05-09,31.105,31.551,30.457,31.23,2176355,0
2012-05-10,31.599,32.002,31.061,31.306,1596297,0
2012-05-11,30.976,31.974,30.84,31.503,929066,0
2012-05-14,30.994,31.173,30.029,30.193,1973197,0
2012-05-15,30.193,30.521,29.614,29.891,2034841,0
2012-05-16,30.202,30.408,29.066,29.133,2521957,0
2012-05-17,29.338,29.357,27.064,27.207,3456780,0
2012-05-18,27.53,27.53,26.678,26.79,3906991,0
2012-05-21,26.752,27.453,26.368,27.142,4618902,0
2012-05-22,27.18,28.388,27.083,27.794,3359599,0
2012-05-23,27.385,28.586,27.281,28.436,2687409,0
2012-05-24,28.426,29.046,28.416,28.945,2094812,0
2012-05-25,28.897,29.037,28.556,28.869,1390672,0
2012-05-29,29.258,30.36,29.258,30.155,2152374,0
2012-05-30,29.68,29.68,28.71,29.011,1618020,0
2012-05-31,29.32,29.347,28.009,29.142,1886477,0
2012-06-01,28.188,28.293,26.661,26.725,3881829,0
2012-06-04,26.762,26.886,25.347,25.497,5081010,0
2012-06-05,25.347,26.508,25.347,26.44,1991447,0
2012-06-06,26.744,27.338,26.254,26.651,3319000,0
2012-06-07,27.264,27.65,26.499,27.338,3336958,0
2012-06-08,27.734,27.877,26.935,27.84,2572586,0
2012-06-11,27.886,27.97,26.076,26.085,4038505,0
2012-06-12,26.195,26.536,25.703,25.867,4045115,0
2012-06-13,25.913,26.348,24.996,25.204,3289133,0
2012-06-14,25.204,26.195,25.044,26.131,2851647,0
2012-06-15,26.283,26.622,25.884,26.622,2908522,0
2012-06-18,26.348,27.291,26.264,27.142,2486681,0
2012-06-19,27.453,28.208,27.405,27.886,2785668,0
2012-06-20,27.859,28.444,27.61,27.97,2232103,0
2012-06-21,27.877,27.989,26.393,26.67,3618679,0
2012-06-22,26.81,26.953,26.027,26.205,2715851,0
2012-06-25,25.894,25.977,25.299,25.488,2544252,0
2012-06-26,25.488,25.867,25.168,25.733,4896494,0
2012-06-27,25.684,26.244,24.893,25.403,3730574,0
2012-06-28,25.186,25.875,25.084,25.829,4507225,0
2012-06-29,26.661,26.953,26.131,26.953,3633380,0
2012-07-02,27.017,27.235,26.32,27.132,2304241,0
2012-07-03,27.132,27.943,27.132,27.64,1255388,0
2012-07-05,27.559,27.979,27.385,27.679,1512881,0
2012-07-06,27.18,27.574,27.035,27.415,1506033,0
2012-07-09,27.328,27.328,26.706,27.207,1518009,0
2012-07-10,27.444,27.707,26.752,26.945,2081614,0
2012-07-11,26.716,26.762,26.156,26.46,2093296,0
2012-07-12,26.092,26.78,25.848,26.565,1769279,0
2012-07-13,26.696,26.971,26.489,26.848,1370694,0
2012-07-16,26.734,26.734,26.017,26.44,1384974,0
2012-07-17,26.613,26.988,26.205,26.925,1394302,0
2012-07-18,26.78,27.774,26.641,27.461,1532631,0
2012-07-19,27.62,27.934,27.152,27.66,2203588,0
2012-07-20,27.376,27.559,26.545,26.661,1679698,0
2012-07-23,25.921,26.594,25.857,26.195,1766379,0
2012-07-24,26.244,26.348,25.723,26.131,1683145,0
2012-07-25,26.375,26.489,24.601,24.675,2811151,0
2012-07-26,25.148,25.357,24.272,25.309,3694020,0
2012-07-27,25.488,26.066,24.818,25.829,3217540,0
2012-07-30,25.773,25.95,24.93,25.289,1822546,0
2012-07-31,24.969,26.375,24.789,25.365,3374953,0
2012-08-01,24.546,27.245,24.336,25.96,7152403,0
2012-08-02,25.204,27.18,24.978,26.678,3810235,0
2012-08-03,27.112,28.71,27.112,27.915,3503025,0
2012-08-06,28.133,28.426,27.53,27.896,1877490,0
2012-08-07,28.188,28.82,27.698,28.624,1861249,0
2012-08-08,28.519,28.84,28.179,28.444,1553119,0
2012-08-09,28.499,29.085,28.388,28.945,1583098,0
2012-08-10,28.739,28.897,28.095,28.188,1575928,0
2012-08-13,28.311,28.576,28.113,28.388,1805701,0
2012-08-14,28.624,29.004,28.076,28.388,1676279,0
2012-08-15,28.436,28.461,28.086,28.321,1132293,0
2012-08-16,28.331,29.266,27.97,29.191,2581952,0
2012-08-17,29.632,29.974,29.011,29.652,2166422,0
2012-08-20,29.936,30.155,29.275,30.116,2114172,0
2012-08-21,30.165,30.693,29.775,29.945,1782311,0
2012-08-22,29.945,30.341,29.539,29.783,1206207,0
2012-08-23,30.002,30.408,29.766,30.219,2058695,0
2012-08-24,30.106,31.617,30.106,31.335,3410033,0
2012-08-27,31.362,31.513,30.83,30.957,2717714,0
2012-08-28,31.014,31.438,30.796,31.163,1876804,0
2012-08-29,31.211,31.541,30.822,31.316,1716730,0
2012-08-30,30.994,31.193,30.604,30.644,1438208,0
2012-08-31,31.08,31.956,31.052,31.503,1976063,0
2012-09-04,31.599,31.797,31.133,31.447,3586308,0
2012-09-05,31.531,31.571,30.731,31.088,2150840,0
2012-09-06,31.447,31.599,31.163,31.335,2124939,0
2012-09-07,31.617,32.091,31.474,31.873,1697701,0
2012-09-10,31.836,32.571,31.719,31.919,1816346,0
2012-09-11,32.012,32.372,31.836,31.919,1208843,0
2012-09-12,32.504,32.532,31.787,32.081,1378060,0
2012-09-13,31.627,32.269,30.624,31.665,4270269,0
2012-09-14,31.797,32.986,31.778,32.836,4060467,0
2012-09-17,32.684,32.684,31.39,31.561,2225870,0
2012-09-18,31.531,31.617,31.097,31.493,2242946,0
2012-09-19,31.599,32.183,31.541,31.983,2016946,0
2012-09-20,32.542,33.666,32.324,33.164,3643130,0
2012-09-21,33.534,33.977,33.357,33.686,3113383,0
2012-09-24,33.391,33.845,33.191,33.477,1961831,0
2012-09-25,33.543,33.713,32.477,32.477,1638702,0
2012-09-26,32.409,32.458,31.088,31.541,1943021,0
2012-09-27,31.691,32.429,31.115,32.259,1390508,0
2012-09-28,31.919,32.031,31.286,31.599,1335909,0
2012-10-01,31.124,31.956,31.07,31.531,1573855,0
2012-10-02,31.778,32.061,31.58,31.826,1219377,0
2012-10-03,32.022,33.053,31.836,32.562,1542013,0
2012-10-04,32.22,32.486,31.902,32.316,1697476,0
2012-10-05,32.562,33.21,32.467,32.609,1489924,0
2012-10-08,32.419,32.458,31.826,32.061,812103,0
2012-10-09,29.066,29.871,28.188,29.387,11159347,0
2012-10-10,28.935,29.266,28.398,28.529,3339013,0
2012-10-11,28.746,29.085,27.84,27.979,2779235,0
2012-10-12,27.97,28.283,27.906,28.283,2335247,0
2012-10-15,28.388,29.133,28.255,28.984,2025596,0
2012-10-16,28.984,29.557,28.955,29.456,1268207,0
2012-10-17,31.381,31.541,29.899,30.02,2569437,0
2012-10-18,29.822,30.634,29.475,30.341,1200903,0
2012-10-19,30.247,30.693,29.964,30.467,1389447,0
2012-10-22,30.379,31.105,30.135,30.566,1415940,0
2012-10-23,30.202,30.713,29.73,30.541,2259300,0
2012-10-24,30.673,32.192,30.219,30.467,2692058,0
2012-10-25,30.937,30.937,29.142,29.239,2770816,0
2012-10-26,29.367,29.871,29.239,29.69,2750627,0
2012-10-31,31.173,32.609,31.07,31.719,4104561,0
2012-11-01,31.836,32.532,31.728,32.174,3736531,0
2012-11-02,32.439,32.919,31.983,32.002,1929426,0
2012-11-05,31.728,32.759,31.551,32.618,2774375,0
2012-11-06,32.948,33.24,32.523,32.909,2985005,0
2012-11-07,32.174,32.788,31.797,32.419,1498938,0
2012-11-08,32.401,32.58,31.438,31.758,1798716,0
2012-11-09,31.655,31.992,30.927,31.589,2366228,0
2012-11-12,31.787,32.22,30.986,31.202,1412204,0
2012-11-13,31.183,31.636,30.994,31.183,1780954,0
2012-11-14,31.429,31.599,30.257,30.35,1677700,0
2012-11-15,30.247,30.693,29.485,29.964,2200930,0
2012-11-16,30.086,30.503,29.73,30.388,1109970,0
2012-11-19,30.85,31.699,30.703,30.87,1174112,0
2012-11-20,30.976,31.571,30.87,31.419,1310667,0
2012-11-21,31.474,32.156,31.306,31.513,996026,0
2012-11-23,31.768,32.061,31.627,31.797,409434,0
2012-11-26,31.665,31.983,31.306,31.571,1216240,0
2012-11-27,31.399,31.946,31.256,31.748,1795868,0
2012-11-28,31.608,32.109,31.306,32.002,1274128,0
2012-11-29,32.128,33.053,32.031,32.439,1697981,0
2012-11-30,32.449,32.855,32.101,32.655,1383957,0
2012-12-03,32.808,32.966,32.344,32.664,1855554,0
2012-12-04,32.798,32.909,32.081,32.495,906108,0
2012-12-05,32.532,32.664,31.335,31.787,1344250,0
2012-12-06,31.719,31.974,30.976,31.855,1387537,0
2012-12-07,31.892,32.22,31.58,31.719,1113947,0
2012-12-10,31.748,32.779,31.709,32.22,1561253,0
2012-12-11,32.599,32.609,32.202,32.354,1156570,0
2012-12-12,32.628,33.411,32.458,33.138,1737439,0
2012-12-13,33.191,33.977,33.102,33.338,2211860,0
2012-12-14,33.26,33.676,33.053,33.638,1042253,0
2012-12-17,33.874,34.677,33.666,34.611,2566077,0
2012-12-18,34.704,35.337,34.63,34.932,2025722,0
2012-12-19,34.978,35.026,34.393,34.914,1329702,0
2012-12-20,34.94,35.187,34.648,34.987,1530748,0
2012-12-21,34.374,34.94,34.364,34.808,1583539,0
2012-12-24,34.704,34.94,34.695,34.846,395281,0
2012-12-26,34.836,35.036,34.119,34.364,923395,0
2012-12-27,34.468,34.658,34.017,34.63,865953,0
2012-12-28,34.704,34.714,33.987,34.299,1134353,0
2012-12-31,34.261,35.054,34.157,34.932,1464915,0
2013-01-02,35.688,36.707,35.612,36.216,1686552,0
2013-01-03,36.186,36.924,35.914,36.103,1543364,0
2013-01-04,36.254,36.33,35.934,36.16,984077,0
2013-01-07,35.943,36.178,35.632,35.886,907416,0
2013-01-08,35.857,36.67,35.78,36.29,1202060,0
2013-01-09,36.555,37.518,36.509,36.964,2819721,0
2013-01-10,37.159,37.189,36.31,36.924,1970512,0
2013-01-11,37.256,37.538,37.083,37.256,2377164,0
2013-01-14,37.179,37.415,36.782,36.867,1555196,0
2013-01-15,36.934,37.33,36.81,37.199,1630195,0
2013-01-16,37.083,37.179,36.736,37.048,951264,0
2013-01-17,37.301,37.896,37.219,37.842,2799358,0
2013-01-18,37.842,38.322,37.707,38,2019798,0
2013-01-22,38.097,39.049,38.077,38.956,2107839,0
2013-01-23,38.887,39.286,38.548,38.887,1328850,0
2013-01-24,38.831,39.493,38.587,38.946,1470225,0
2013-01-25,39.094,39.833,38.84,39.682,1371889,0
2013-01-28,39.937,40.417,38.454,38.984,2592612,0
2013-01-29,39.094,39.899,38.878,39.701,1341425,0
2013-01-30,39.747,39.993,39.171,39.37,1065172,0
2013-01-31,39.209,39.607,38.907,39.352,1170082,0
2013-02-01,39.766,40.266,39.247,39.352,1019861,0
2013-02-04,39.084,39.464,38.813,39.059,709670,0
2013-02-05,39.084,39.315,38.114,39.219,1644125,0
2013-02-06,38.975,39.814,38.858,39.814,1545411,0
2013-02-07,39.805,40.183,39.151,39.88,2917991,0
2013-02-08,39.87,40.542,39.229,40.266,1566417,0
2013-02-11,40.257,40.589,40.022,40.324,1133745,0
2013-02-12,40.087,41.221,39.919,40.975,2158328,0
2013-02-13,40.759,41.438,40.581,40.834,2395865,0
2013-02-14,40.826,40.995,40.4,40.409,2879104,0
2013-02-15,40.417,40.645,39.983,40.409,2819506,0
2013-02-19,40.542,40.946,40.484,40.927,3253288,0
2013-02-20,39.379,39.889,36.828,37.689,9949213,0
2013-02-21,37.783,37.924,35.952,36.564,4776302,0
2013-02-22,36.867,37.981,36.792,37.914,2975175,0
2013-02-25,37.823,38,36.112,36.15,2678732,0
2013-02-26,36.404,37.34,36.235,37.102,2337360,0
2013-02-27,37,37.528,36.754,36.992,2003989,0
2013-02-28,37.019,37.773,36.622,36.65,2177273,0
2013-03-01,36.404,36.828,35.961,36.499,2292073,0
2013-03-04,36.451,37.264,36.431,37.067,1428380,0
2013-03-05,37.219,37.603,37.149,37.444,1154676,0
2013-03-06,37.681,37.905,37.33,37.48,1258730,0
2013-03-07,37.518,37.832,37.139,37.189,1592991,0
2013-03-08,37.661,37.962,37.256,37.943,1307726,0
2013-03-11,37.943,38.237,37.698,37.803,1490662,0
2013-03-12,37.783,38.059,37.301,37.528,992651,0
2013-03-13,37.671,37.832,37.321,37.823,1223913,0
2013-03-14,37.869,38.849,37.823,38.35,1612015,0
2013-03-15,38.302,38.738,37.962,38.341,1604599,0
2013-03-18,37.727,38.813,37.727,38.491,1409587,0
2013-03-19,38.757,39.445,37.943,38.368,1664993,0
2013-03-20,38.7,39.426,38.662,39.022,1656440,0
2013-03-21,38.946,38.946,38.187,38.521,1198992,0
2013-03-22,38.662,38.868,37.34,37.51,2685665,0
2013-03-25,37.612,37.773,36.412,36.68,2195453,0
2013-03-26,36.828,37.406,36.801,37.377,1281805,0
2013-03-27,37.039,37.292,36.782,37.179,867801,0
2013-03-28,37.169,37.387,36.838,37.237,959939,0
2013-04-01,37.292,37.454,35.998,36.131,2027843,0
2013-04-02,36.245,36.3,35.405,35.669,2668983,0
2013-04-03,35.724,35.914,34.808,35.187,2241867,0
2013-04-04,35.196,35.79,34.959,35.622,2105384,0
2013-04-05,34.95,36.008,34.876,35.979,1742172,0
2013-04-08,36.008,36.954,35.678,36.801,1571351,0
2013-04-09,36.885,36.964,36.186,36.538,1120024,0
2013-04-10,36.631,37.199,36.461,37.179,1039892,0
2013-04-11,37.102,37.717,36.983,37.083,1033606,0
2013-04-12,37.397,38.397,36.885,37.209,2592194,0
2013-04-15,36.934,37.067,35.582,35.632,1516556,0
2013-04-16,36.451,36.885,35.753,36.876,3056144,0
2013-04-17,36.641,36.641,35.622,36.3,1734459,0
2013-04-18,36.359,36.876,35.969,36.359,1727600,0
2013-04-19,36.555,37.283,36.378,37.058,1370065,0
2013-04-22,37.149,37.745,36.631,37.462,2060165,0
2013-04-23,37.823,38.097,37.518,37.886,2787406,0
2013-04-24,39.87,40.542,39.114,39.786,6428651,0
2013-04-25,40.135,40.533,39.87,40.286,2643215,0
2013-04-26,40.295,40.39,39.663,40.022,1363904,0
2013-04-29,40.286,40.589,39.964,40.087,1693684,0
2013-04-30,40.022,40.35,39.493,39.718,1719215,0
2013-05-01,39.578,39.692,38.858,39.022,1554303,0
2013-05-02,39.124,39.756,39.124,39.559,1355187,0
2013-05-03,40.145,40.917,40.003,40.436,2183105,0
2013-05-06,40.589,40.888,40.257,40.616,1735910,0
2013-05-07,40.69,41.024,40.135,40.662,1544736,0
2013-05-08,40.662,41.043,40.37,40.879,1814959,0
2013-05-09,40.854,41.25,40.455,40.551,1649308,0
2013-05-10,40.551,41.211,40.4,41.191,1523507,0
2013-05-13,41.862,42.261,41.201,41.533,2038963,0
2013-05-14,41.447,42.314,41.438,42.314,1129904,0
2013-05-15,42.098,42.712,42.059,42.448,1797758,0
2013-05-16,42.233,42.572,41.55,41.675,1397984,0
2013-05-17,42.021,42.372,41.824,42.372,1441386,0
2013-05-20,42.44,42.732,41.98,42.297,762991,0
2013-05-21,42.305,42.498,41.815,42.049,695925,0
2013-05-22,42.233,43.015,41.438,41.768,2462244,0
2013-05-23,41.221,42.411,40.985,41.951,2082823,0
2013-05-24,41.685,41.882,41.034,41.75,1051209,0
2013-05-28,42.297,42.458,41.722,41.941,1114519,0
2013-05-29,41.685,41.685,40.844,41.043,1247607,0
2013-05-30,41.201,41.901,41.024,41.703,1246785,0
2013-05-31,41.419,41.872,41.27,41.27,1199648,0
2013-06-03,41.401,41.401,40.304,41.043,1300860,0
2013-06-04,41.052,41.646,39.852,40.096,2218878,0
2013-06-05,39.776,40.202,39.076,39.36,1886473,0
2013-06-06,39.239,40.012,38.984,39.974,1205469,0
2013-06-07,40.192,40.494,39.597,40.145,1091886,0
2013-06-10,40.36,40.417,39.189,40.012,1258754,0
2013-06-11,39.324,39.701,38.966,39.209,1231909,0
2013-06-12,39.644,39.692,38.69,38.966,951360,0
2013-06-13,39.333,40.257,39.004,40.067,1791107,0
2013-06-14,40.096,40.645,39.946,40.248,1622063,0
2013-06-17,40.69,41.343,40.561,40.946,1821388,0
2013-06-18,41.052,41.081,40.561,40.778,1980095,0
2013-06-19,41.23,41.23,40.276,40.276,2328510,0
2013-06-20,39.87,40.05,39.066,39.388,2210523,0
2013-06-21,39.682,39.766,38.444,38.728,2502763,0
2013-06-24,38.087,38.302,36.698,37.886,2987808,0
2013-06-25,38.481,38.936,38.275,38.368,1926290,0
2013-06-26,38.567,39.493,38.416,38.577,2123761,0
2013-06-27,38.878,39.114,37.823,38.822,2220875,0
2013-06-28,37.981,38.087,36.904,36.904,4080707,0
2013-07-01,36.974,37.568,36.698,37.058,2536822,0
2013-07-02,37.102,37.528,36.801,36.885,1871700,0
2013-07-03,36.689,37.074,36.689,36.876,627523,0
2013-07-05,37.264,37.301,36.216,36.716,1408599,0
2013-07-08,36.914,37.119,35.651,36.025,2843187,0
2013-07-09,36.196,37.406,36.085,36.974,2986904,0
2013-07-10,37.074,37.34,36.698,37.092,2196402,0
2013-07-11,37.755,38.521,37.698,38.341,2680311,0
2013-07-12,38.247,38.916,38.207,38.454,1677943,0
2013-07-15,38.501,38.774,38.275,38.416,1146582,0
2013-07-16,38.407,38.69,37.851,37.914,1519273,0
2013-07-17,38.03,38.123,37.434,37.755,956479,0
2013-07-18,37.717,38.643,37.689,38.097,951885,0
2013-07-19,37.905,37.99,37.083,37.594,2481013,0
2013-07-22,37.651,37.823,37.019,37.783,1560975,0
2013-07-23,37.981,38.35,37.349,37.612,3153047,0
2013-07-24,36.974,39.032,36.3,37.159,12823984,0
2013-07-25,36.934,37.415,35.914,37.092,3186150,0
2013-07-26,36.885,37.301,36.885,37.228,1298257,0
2013-07-29,37.039,37.803,36.944,37.397,2091035,0
2013-07-30,37.803,37.842,37.199,37.387,1789724,0
2013-07-31,37.454,37.727,37.058,37.292,2090702,0
2013-08-01,37.698,38.01,37.406,37.518,2641826,0
2013-08-02,37.528,38.407,37.49,38.267,2604893,0
2013-08-05,38.302,38.368,37.717,37.727,1863533,0
2013-08-06,37.621,37.698,36.49,36.519,2379349,0
2013-08-07,36.339,36.481,35.744,36.16,3931435,0
2013-08-08,36.519,36.782,36.359,36.368,2298766,0
2013-08-09,36.359,36.631,36.035,36.186,1982073,0
2013-08-12,35.924,36.412,35.651,35.886,2258825,0
2013-08-13,36.035,36.035,35.592,35.819,2879681,0
2013-08-14,35.763,35.877,35.415,35.592,1279128,0
2013-08-15,35.377,35.744,34.639,35.707,1645743,0
2013-08-16,35.698,36.235,35.515,35.678,986947,0
2013-08-19,35.632,35.78,35.036,35.177,1368432,0
2013-08-20,35.28,36.075,35.016,35.847,1303830,0
2013-08-21,35.678,36.67,35.582,36.31,1586642,0
2013-08-22,36.32,37.274,36.262,36.914,1122545,0
2013-08-23,36.964,36.974,36.095,36.29,920407,0
2013-08-26,36.131,36.538,35.952,36.121,686310,0
2013-08-27,35.678,35.998,35.415,35.592,1118442,0
2013-08-28,35.542,35.819,35.308,35.524,1039556,0
2013-08-29,35.572,36.3,35.318,35.632,560255,0
2013-08-30,35.552,35.79,35.28,35.357,878887,0
2013-09-03,35.819,36.368,35.734,36.206,1535071,0
2013-09-04,36.15,36.32,35.886,36.008,1514575,0
2013-09-05,36.085,36.404,35.642,35.707,1125774,0
2013-09-06,35.998,36.451,35.642,35.837,1432131,0
2013-09-09,36.103,37.264,35.819,37.119,1820039,0
2013-09-10,37.256,37.577,36.82,37.321,1658376,0
2013-09-11,37.321,37.671,36.983,37.471,849189,0
2013-09-12,37.397,37.971,37.397,37.641,1278730,0
2013-09-13,37.621,37.651,37.048,37.083,1069554,0
2013-09-16,37.727,37.869,37.039,37.058,974396,0
2013-09-17,37.112,37.471,37.029,37.228,1437768,0
2013-09-18,37.301,38.605,36.894,38.416,2347459,0
2013-09-19,38.481,38.975,38.302,38.434,1436465,0
2013-09-20,38.511,38.577,37.698,37.745,1601011,0
2013-09-23,37.621,38.067,36.847,36.954,1499211,0
2013-09-24,36.974,37.773,36.847,37.019,2126728,0
2013-09-25,36.992,37.189,36.282,36.359,2892668,0
2013-09-26,36.828,36.828,35.809,36.186,2254023,0
2013-09-27,36.604,36.604,35.904,36.065,1953075,0
2013-09-30,35.79,36.095,35.562,35.867,2309030,0
2013-10-01,35.707,36.245,35.612,35.857,1975032,0
2013-10-02,35.612,36.035,35.396,35.715,1427032,0
2013-10-03,35.612,35.837,35.026,35.158,1657679,0
2013-10-04,35.102,35.251,34.583,34.866,1549763,0
2013-10-07,34.583,34.866,34.43,34.611,1462269,0
2013-10-08,34.658,35.054,34.166,34.355,2120676,0
2013-10-09,34.95,35.444,34.525,34.914,2878247,0
2013-10-10,35.215,35.602,35.139,35.396,1004845,0
2013-10-11,35.452,36.481,35.271,36.404,2444222,0
2013-10-14,36.045,36.422,35.943,36.368,1429311,0
2013-10-15,36.282,36.368,35.979,36.103,1901514,0
2013-10-16,36.196,36.404,35.934,36.16,1048217,0
2013-10-17,35.886,36.744,35.809,36.68,1213963,0
2013-10-18,36.716,36.954,36.31,36.82,1027549,0
2013-10-21,36.867,36.885,35.979,36.095,1253376,0
2013-10-22,36.471,37.661,36.368,37.538,2484366,0
2013-10-23,36.885,36.992,35.452,36.206,5306836,0
2013-10-24,35.724,36.178,35.461,35.688,3957745,0
2013-10-25,35.763,35.914,35.524,35.698,2230888,0
2013-10-28,35.149,35.377,34.886,35.327,2543378,0
2013-10-29,35.318,35.724,35.318,35.405,2412042,0
2013-10-30,35.572,35.688,34.44,34.602,2837334,0
2013-10-31,34.573,34.677,33.704,33.931,3555251,0
2013-11-01,33.903,34.007,33.421,33.884,2689375,0
2013-11-04,34.119,34.157,33.618,33.826,1920390,0
2013-11-05,33.666,33.742,33.44,33.638,1479542,0
2013-11-06,33.686,34.063,33.524,33.987,2478476,0
2013-11-07,33.997,34.261,33.638,33.676,1907070,0
2013-11-08,33.638,33.894,32.495,33.81,2582583,0
2013-11-11,33.722,33.884,33.328,33.656,1337978,0
2013-11-12,33.638,33.884,33.269,33.722,1439378,0
2013-11-13,33.638,34.413,33.562,34.374,2686275,0
2013-11-14,34.602,35.251,34.393,35.242,2009613,0
2013-11-15,35.28,35.415,34.866,34.932,1326617,0
2013-11-18,35.121,35.572,34.914,35.006,1798862,0
2013-11-19,35.168,35.524,34.799,34.932,1081769,0
2013-11-20,34.94,35.158,34.422,34.554,1134081,0
2013-11-21,34.554,35.158,34.477,34.817,992258,0
2013-11-22,34.876,35.102,34.771,34.817,731350,0
2013-11-25,34.932,36.245,34.808,35.8,2704706,0
2013-11-26,35.943,37.321,35.79,37.149,2502947,0
2013-11-27,37.067,37.264,36.838,36.992,1450070,0
2013-11-29,37.159,37.219,36.763,36.983,535733,0
2013-12-02,36.983,37.209,36.622,36.65,2016107,0
2013-12-03,36.368,36.631,35.924,36.262,1239301,0
2013-12-04,36.736,37.074,36.103,36.404,1258594,0
2013-12-05,36.29,36.32,35.678,35.763,1146665,0
2013-12-06,36.16,36.847,36.025,36.3,829243,0
2013-12-09,36.254,36.914,36.254,36.726,634610,0
2013-12-10,36.631,37.415,36.631,36.944,1352107,0
2013-12-11,36.885,36.924,35.763,36.075,1188361,0
2013-12-12,35.988,36.29,35.886,36.008,850669,0
2013-12-13,35.969,36.584,35.914,36.49,1208085,0
2013-12-16,36.65,37.139,36.412,36.471,1013204,0
2013-12-17,36.441,36.68,36.15,36.529,612832,0
2013-12-18,36.716,38.152,36.368,37.823,1646583,0
2013-12-19,37.698,37.842,36.262,36.564,1989037,0
2013-12-20,36.555,37.067,36.555,36.736,1192201,0
2013-12-23,37.102,37.971,36.885,37.773,1728838,0
2013-12-24,37.813,38.397,37.707,38.114,480603,0
2013-12-26,38.152,38.501,37.971,38.01,446728,0
2013-12-27,37.745,38.312,37.745,38.275,342990,0
2013-12-30,38.237,38.444,38.133,38.237,562346,0
2013-12-31,38.33,38.794,38.217,38.454,768764,0
2014-01-02,38.35,38.558,38.187,38.416,715976,0
2014-01-03,38.501,38.907,38.36,38.416,689127,0
2014-01-06,38.416,38.615,37.765,37.783,690648,0
2014-01-07,37.934,38.481,37.886,38.434,797569,0
2014-01-08,38.341,39.435,38.097,38.728,1730582,0
2014-01-09,38.804,39.776,38.718,39.587,1963343,0
2014-01-10,39.756,40.561,39.617,39.824,1699545,0
2014-01-13,39.617,39.814,38.849,39.004,1245187,0
2014-01-14,39.189,39.473,38.784,39.114,1961437,0
2014-01-15,39.18,39.626,38.757,39.435,1236358,0
2014-01-16,39.445,39.747,38.463,38.804,1008745,0
2014-01-17,38.757,38.784,38,38.152,1295088,0
2014-01-21,38.331,38.548,37.689,37.99,1187127,0
2014-01-22,38.03,39.161,37.842,38.956,1224089,0
2014-01-23,38.868,39.004,38.179,38.388,1600233,0
2014-01-24,38.01,38.227,36.716,36.847,1359806,0
2014-01-27,37.092,37.119,35.552,36.349,2025745,0
2014-01-28,36.555,36.983,36.339,36.707,1427359,0
2014-01-29,36.349,36.499,35.914,36.112,1286565,0
2014-01-30,36.49,36.584,35.515,35.837,1823611,0
2014-01-31,35.367,36.763,35.367,36.026,1548981,0
2014-02-03,35.924,36.254,34.752,35.232,2742287,0
2014-02-04,35.48,36.008,35.094,35.744,1663896,0
2014-02-05,35.669,36.016,35.158,35.552,1559708,0
2014-02-06,35.707,37.074,35.669,36.65,1879474,0
2014-02-07,36.68,37.067,36.441,36.604,1793247,0
2014-02-10,36.29,36.914,36.245,36.744,1399726,0
2014-02-11,36.67,37.914,36.67,37.528,2414346,0
2014-02-12,41.638,43.08,40.542,40.797,8264312,0
2014-02-13,40.38,40.995,39.946,40.672,3545803,0
2014-02-14,40.561,42.059,40.533,41.694,2652105,0
2014-02-18,41.703,42.297,41.298,42.078,2026664,0
2014-02-19,41.921,42.176,41.646,41.732,2036471,0
2014-02-20,41.703,41.97,41.334,41.862,1144187,0
2014-02-21,41.911,42.582,41.911,42.468,1531518,0
2014-02-24,42.402,43.572,42.297,42.542,3450715,0
2014-02-25,42.552,42.752,42.233,42.251,685240,0
2014-02-26,42.42,43.354,42.233,42.959,1991212,0
2014-02-27,42.817,43.706,42.683,43.432,1155246,0
2014-02-28,43.432,43.514,42.978,43.214,1418426,0
2014-03-03,42.92,43.204,42.498,42.988,1192602,0
2014-03-04,43.345,44.045,43.289,43.485,1634939,0
2014-03-05,43.609,43.609,42.752,42.778,966962,0
2014-03-06,42.77,43.148,42.619,42.884,1119748,0
2014-03-07,43.06,43.243,42.6,42.846,641088,0
2014-03-10,42.673,42.673,41.514,42.059,1507001,0
2014-03-11,42.215,42.382,41.438,41.618,1327028,0
2014-03-12,41.352,41.352,40.668,41.088,1397561,0
2014-03-13,41.169,41.179,39.685,39.902,1972697,0
2014-03-14,39.827,41.003,39.827,40.687,1314203,0
2014-03-17,40.953,41.141,40.226,40.658,795825,0
2014-03-18,40.706,41.39,40.631,41.352,1280083,0
2014-03-19,41.863,42.014,40.736,41.022,929857,0
2014-03-20,40.953,41.259,40.548,40.668,572745,0
2014-03-21,40.794,41.124,39.599,39.599,1751826,0
2014-03-24,40.025,40.895,39.712,40.794,2328912,0
2014-03-25,41.079,41.806,40.953,41.259,1796518,0
2014-03-26,41.333,41.579,40.226,40.243,1389653,0
2014-03-27,40.11,40.594,39.655,40.091,1064828,0
2014-03-28,40.309,40.756,40.006,40.52,858812,0
2014-03-31,40.622,41.124,40.404,40.914,681150,0
2014-04-01,41.041,41.608,40.876,41.455,1440221,0
2014-04-02,41.419,41.675,41.012,41.239,2470064,0
2014-04-03,41.209,41.259,40.594,40.904,1247085,0
2014-04-04,41.249,41.741,40.149,40.538,1525956,0
2014-04-07,40.413,40.413,38.887,39.334,1411816,0
2014-04-08,39.399,40.054,39.114,39.343,1062427,0
2014-04-09,39.485,40.139,39.353,39.854,1157815,0
2014-04-10,39.912,40.291,38.783,38.975,1275945,0
2014-04-11,38.699,39.094,38.414,38.747,818916,0
2014-04-14,39.104,39.297,38.519,38.689,1275956,0
2014-04-15,38.585,38.907,37.636,38.414,1968951,0
2014-04-16,38.642,39.769,38.556,39.769,1146010,0
2014-04-17,39.712,40.149,39.589,39.655,1178004,0
2014-04-21,39.789,40.631,39.447,40.612,2107443,0
2014-04-22,40.841,41.638,40.736,41.579,2858556,0
2014-04-23,39.808,41.098,39.523,39.892,6667539,0
2014-04-24,39.997,40.11,39.307,39.57,2956602,0
2014-04-25,39.297,39.551,38.783,38.897,2940035,0
2014-04-28,38.916,39.371,38.244,38.461,1952120,0
2014-04-29,38.633,38.747,38.328,38.652,1103554,0
2014-04-30,38.575,38.747,38.234,38.717,1539397,0
2014-05-01,38.499,39.418,38.367,38.727,930924,0
2014-05-02,38.897,39.665,38.556,39.389,1224676,0
2014-05-05,39.124,39.343,38.689,39.104,719626,0
2014-05-06,38.956,39.094,38.112,38.204,1244671,0
2014-05-07,38.214,38.414,37.589,37.722,1814518,0
2014-05-08,37.666,38.821,37.666,38.045,1757142,0
2014-05-09,37.977,38.489,37.504,38.309,2208487,0
2014-05-12,38.565,38.984,38.194,38.858,1309790,0
2014-05-13,38.877,39.032,38.093,38.121,983977,0
2014-05-14,38.083,38.214,36.994,37.314,2936100,0
2014-05-15,37.258,37.418,36.605,37.231,2907351,0
2014-05-16,37.514,38.585,37.418,38.461,3960506,0
2014-05-19,38.367,39.316,38.367,39.094,2756612,0
2014-05-20,38.887,39.523,38.264,38.386,2226324,0
2014-05-21,38.452,38.783,38.367,38.669,846479,0
2014-05-22,38.652,39.094,38.357,39.059,1204617,0
2014-05-23,38.994,39.968,38.839,39.609,2093912,0
2014-05-27,39.618,39.941,38.907,38.975,2824920,0
2014-05-28,39.032,39.324,38.699,38.747,1227473,0
2014-05-29,38.975,39.297,38.556,38.803,1384388,0
2014-05-30,38.689,38.887,38.538,38.867,1139335,0
2014-06-02,38.946,39.437,38.897,39.371,693072,0
2014-06-03,39.19,39.389,39.066,39.134,1091740,0
2014-06-04,38.966,39.084,38.756,38.867,1536843,0
2014-06-05,38.966,39.457,38.839,39.181,902430,0
2014-06-06,39.418,40.365,39.21,40.309,935717,0
2014-06-09,40.179,41.141,40.179,40.557,1335735,0
2014-06-10,40.548,40.832,40.451,40.658,633789,0
2014-06-11,40.441,40.441,39.447,39.665,2039936,0
2014-06-12,39.808,39.997,39.485,39.646,1197949,0
2014-06-13,39.769,39.892,39.437,39.495,948225,0
2014-06-16,39.418,39.541,39.022,39.495,3300486,0
2014-06-17,39.258,39.628,38.652,38.867,2685136,0
2014-06-18,38.867,38.956,38.282,38.773,2881278,0
2014-06-19,38.897,39.258,38.858,39.143,1368228,0
2014-06-20,36.926,37.666,36.623,36.783,7197042,0
2014-06-23,36.169,37.362,36.111,37.152,3930832,0
2014-06-24,37.077,37.552,36.896,37.314,3434560,0
2014-06-25,37.105,37.428,36.896,37.085,1815516,0
2014-06-26,37.068,37.122,36.745,36.878,1936500,0
2014-06-27,36.755,37.122,36.595,36.896,1681555,0
2014-06-30,36.84,37.202,36.595,36.661,1552060,0
2014-07-01,36.793,37.202,36.671,36.994,1793457,0
2014-07-02,37.192,37.258,36.793,36.936,1701957,0
2014-07-03,37.105,37.381,36.926,37.344,749989,0
2014-07-07,37.277,37.277,36.585,36.708,987599,0
2014-07-08,36.49,36.529,35.968,36.103,1667499,0
2014-07-09,36.169,36.378,35.778,35.835,1197138,0
2014-07-10,35.341,35.674,34.914,35.474,1872821,0
2014-07-11,35.39,35.568,35.066,35.548,884651,0
2014-07-14,35.638,35.704,35.274,35.284,1401720,0
2014-07-15,35.312,35.521,35.123,35.17,1146465,0
2014-07-16,35.341,35.492,35.113,35.226,1804821,0
2014-07-17,34.886,35.104,34.646,34.836,1672648,0
2014-07-18,34.959,35.151,34.94,35.017,1848914,0
2014-07-21,34.866,35.483,34.798,35.207,2110046,0
2014-07-22,35.474,35.638,35.179,35.179,2588466,0
2014-07-23,34.895,35.884,34.59,34.628,3391995,0
2014-07-24,34.199,34.303,33.551,33.59,4809511,0
2014-07-25,33.59,34.048,33.398,33.811,1553148,0
2014-07-28,33.781,33.781,33.335,33.6,1779293,0
2014-07-29,33.665,33.846,33.285,33.325,1278352,0
2014-07-30,33.513,33.637,32.81,32.933,1664687,0
2014-07-31,32.732,32.942,32.314,32.409,1929559,0
2014-08-01,32.495,32.848,32.332,32.61,2188074,0
2014-08-04,32.647,32.81,32.087,32.361,1392936,0
2014-08-05,32.276,32.848,32.182,32.449,1618199,0
2014-08-06,32.361,32.761,32.314,32.571,1051712,0
2014-08-07,32.619,32.751,32.087,32.218,1100722,0
2014-08-08,32.352,33.048,32.352,32.761,1462069,0
2014-08-11,32.848,33.143,32.676,32.714,657935,0
2014-08-12,32.6,32.742,32.429,32.571,601812,0
2014-08-13,32.666,32.751,32.439,32.61,1048160,0
2014-08-14,32.696,33.315,32.59,33.153,996822,0
2014-08-15,33.275,33.447,32.706,33.068,972992,0
2014-08-18,33.097,33.581,33.097,33.465,1112190,0
2014-08-19,33.818,34.932,33.801,34.35,2422195,0
2014-08-20,34.238,34.379,33.647,34.038,1264210,0
2014-08-21,34.056,34.6,33.837,34.436,923197,0
2014-08-22,34.419,34.419,34.03,34.112,1317772,0
2014-08-25,34.189,34.323,33.811,33.96,540778,0
2014-08-26,33.95,34.266,33.801,34.084,491264,0
2014-08-27,34.112,34.313,33.98,34.313,417959,0
2014-08-28,34.151,34.209,33.904,34.142,522248,0
2014-08-29,34.219,34.436,34.122,34.266,418857,0
2014-09-02,34.341,34.551,34.248,34.369,650089,0
2014-09-03,34.465,34.609,34.151,34.313,872576,0
2014-09-04,34.389,34.895,34.294,34.379,703249,0
2014-09-05,34.323,34.58,33.438,33.475,2059911,0
2014-09-08,33.345,33.513,33.107,33.345,1343450,0
2014-09-09,33.371,33.371,32.83,32.839,1011825,0
2014-09-10,32.83,32.952,32.295,32.647,1473653,0
2014-09-11,32.419,32.903,32.391,32.666,947945,0
2014-09-12,32.6,32.61,31.952,32.057,968747,0
2014-09-15,32.135,32.322,32.018,32.067,839543,0
2014-09-16,31.998,32.248,31.868,32.077,755627,0
2014-09-17,32.218,32.361,31.942,31.979,1109220,0
2014-09-18,31.971,32.276,31.713,32.228,1191160,0
2014-09-19,32.332,32.361,31.868,32.097,2638610,0
2014-09-22,31.952,31.952,31.353,31.439,978881,0
2014-09-23,31.372,31.495,30.973,31.05,1799461,0
2014-09-24,30.904,31.525,30.745,31.525,1175692,0
2014-09-25,31.42,31.42,30.827,31.001,1145457,0
2014-09-26,30.954,31.021,30.609,30.782,668036,0
2014-09-29,30.534,31.22,30.46,31.104,1059275,0
2014-09-30,30.81,30.857,30.001,30.22,2119361,0
2014-10-01,30.267,30.411,29.745,29.791,1333433,0
2014-10-02,29.791,30.212,29.351,30.185,1323777,0
2014-10-03,30.353,30.754,30.156,30.248,1684398,0
2014-10-06,30.314,30.488,30.066,30.185,912377,0
2014-10-07,30.116,30.295,29.333,29.341,1228167,0
2014-10-08,29.371,29.859,28.925,29.801,1178294,0
2014-10-09,29.727,29.869,28.678,28.783,1369572,0
2014-10-10,28.763,29.023,28.137,28.163,1492590,0
2014-10-13,28.163,28.86,27.558,27.6,1087424,0
2014-10-14,27.669,28.403,27.669,27.698,1990222,0
2014-10-15,27.402,28.232,27.012,28.173,2398184,0
2014-10-16,27.676,28.929,27.398,28.566,1637537,0
2014-10-17,28.776,28.959,28.547,28.643,1493362,0
2014-10-20,28.173,29.169,28.108,28.566,2076541,0
2014-10-21,28.625,29.428,28.556,29.378,2992227,0
2014-10-22,30.564,31.831,30.127,30.231,5047376,0
2014-10-23,29.716,30.731,29.516,30.296,1814145,0
2014-10-24,30.316,30.653,29.963,30.584,939481,0
2014-10-27,30.25,30.336,29.497,29.646,1891886,0
2014-10-28,29.716,30.077,29.656,29.973,2161594,0
2014-10-29,30.077,30.269,29.839,30.107,1323727,0
2014-10-30,29.973,30.259,29.744,30.147,822743,0
2014-10-31,30.444,30.767,30.195,30.682,1445934,0
2014-11-03,30.959,30.959,30.316,30.832,1104698,0
2014-11-04,30.672,30.852,30.279,30.434,762079,0
2014-11-05,30.777,31.398,30.574,31.38,1127038,0
2014-11-06,31.438,32.02,31.342,31.99,1227710,0
2014-11-07,32.039,32.336,31.869,32.089,1117392,0
2014-11-10,32.221,32.385,31.475,31.694,1003844,0
2014-11-11,31.658,32.365,31.6,32.269,825025,0
2014-11-12,32.117,32.826,31.859,32.71,1566650,0
2014-11-13,32.786,32.939,32.528,32.747,1591665,0
2014-11-14,32.672,33.16,32.509,33.123,1000787,0
2014-11-17,33.016,33.113,32.537,32.728,899525,0
2014-11-18,32.777,33.294,32.719,32.987,893459,0
2014-11-19,33.026,33.066,32.585,32.977,840748,0
2014-11-20,32.881,34.087,32.738,33.877,1864085,0
2014-11-21,34.394,34.834,34.164,34.739,2080824,0
2014-11-24,34.884,35.234,34.719,35.216,1413486,0
2014-11-25,35.264,35.494,34.261,34.364,2557931,0
2014-11-26,34.364,34.384,33.324,33.705,1513673,0
2014-11-28,33.542,33.562,32.997,33.344,529795,0
2014-12-01,33.324,33.773,32.939,33.513,1355602,0
2014-12-02,33.485,34.328,33.408,33.676,1611983,0
2014-12-03,33.648,34.596,33.648,34.48,965827,0
2014-12-04,34.432,35.055,34.193,34.902,1883482,0
2014-12-05,34.987,35.56,34.48,34.596,1003505,0
2014-12-08,34.567,34.626,33.609,33.666,1074563,0
2014-12-09,33.225,33.783,33.205,33.533,1695911,0
2014-12-10,33.618,33.618,32.175,32.433,1649987,0
2014-12-11,32.585,33.371,32.365,32.692,1119565,0
2014-12-12,32.547,32.624,31.713,31.792,996129,0
2014-12-15,31.924,32.137,31.264,31.542,1067102,0
2014-12-16,31.465,32.298,31.342,31.658,731510,0
2014-12-17,31.713,32.481,31.465,32.346,1137613,0
2014-12-18,32.826,32.958,32.02,32.566,944628,0
2014-12-19,32.566,33.167,32.49,33.026,1306198,0
2014-12-22,32.939,33.075,32.49,32.845,751525,0
2014-12-23,33.006,34.003,32.796,33.867,960298,0
2014-12-24,33.983,34.041,33.533,33.715,426102,0
2014-12-26,33.867,34.155,33.754,34.05,366297,0
2014-12-29,34.041,34.787,34.041,34.586,956280,0
2014-12-30,34.452,34.626,34.308,34.355,645694,0
2014-12-31,34.414,34.896,34.318,34.423,691450,0
2015-01-02,34.558,34.923,33.895,34.318,656108,0
2015-01-05,33.961,34.125,33.386,33.683,794338,0
2015-01-06,33.905,34.923,33.615,34.664,2074319,0
2015-01-07,34.876,35.923,34.635,35.72,3440718,0
2015-01-08,36.058,37.528,36.018,37.327,2670765,0
2015-01-09,37.068,37.587,36.991,37.489,4682628,0
2015-01-12,37.489,38.269,37.115,37.98,2494404,0
2015-01-13,38.355,38.853,36.982,37.769,2328417,0
2015-01-14,37.269,37.683,36.806,37.479,1521712,0
2015-01-15,37.847,37.96,35.885,36.114,2881458,0
2015-01-16,35.97,36.356,35.278,36.173,2400652,0
2015-01-20,36.317,36.346,35.288,35.711,1336806,0
2015-01-21,35.646,36.202,35.307,35.636,1029561,0
2015-01-22,35.893,36.376,35.654,36.163,1325892,0
2015-01-23,36.078,36.529,35.999,36.404,1909303,0
2015-01-26,36.768,38.009,36.529,37.941,3115727,0
2015-01-27,37.462,38.47,37.231,38.316,1163041,0
2015-01-28,38.509,38.962,37.95,38.519,4122577,0
2015-01-29,38.519,39.001,37.847,38.509,1612525,0
2015-01-30,38.288,38.952,37.999,38.499,1493941,0
2015-02-02,38.844,38.863,37.374,38.038,2101678,0
2015-02-03,38.355,38.576,37.98,38.24,2176193,0
2015-02-04,38.115,38.46,37.778,37.837,1850745,0
2015-02-05,37.921,38.24,37,37.614,2581942,0
2015-02-06,37.72,38.441,37.72,38.278,3588278,0
2015-02-09,38.431,38.853,38.125,38.163,1795918,0
2015-02-10,38.296,38.47,37.892,38.076,1891071,0
2015-02-11,38.269,39.989,36.768,38.115,8038494,0
2015-02-12,37.346,37.866,36.991,37.038,3938725,0
2015-02-13,37.172,37.462,36.404,37.221,2758348,0
2015-02-17,37.221,39.01,37.095,38.403,3447662,0
2015-02-18,38.26,38.893,38.181,38.844,1769185,0
2015-02-19,38.672,39.441,38.538,39.103,1302558,0
2015-02-20,39.113,39.249,38.672,38.932,1463768,0
2015-02-23,38.932,39.402,38.844,39.249,1515281,0
2015-02-24,39.392,39.672,38.962,39.547,1193536,0
2015-02-25,39.441,39.557,38.519,38.672,909316,0
2015-02-26,38.614,38.711,37.95,38.479,945798,0
2015-02-27,38.47,38.806,37.97,38.125,1793404,0
2015-03-02,38.048,38.451,37.73,38.384,1254480,0
2015-03-03,38.326,38.336,37.595,37.798,1465656,0
2015-03-04,37.623,38.096,37.132,38.009,1128291,0
2015-03-05,38.029,38.972,37.989,38.942,1583730,0
2015-03-06,38.787,39.318,38.46,39.064,1982158,0
2015-03-09,39.074,39.171,38.355,38.46,1107382,0
2015-03-10,38.26,38.682,38.076,38.479,1395124,0
2015-03-11,38.499,38.895,38.239,38.673,1330570,0
2015-03-12,38.905,39.292,38.586,38.807,746859,0
2015-03-13,38.625,38.741,38.171,38.538,1046742,0
2015-03-16,38.509,38.557,37.109,37.235,2117208,0
2015-03-17,36.985,37.264,36.462,36.946,1936760,0
2015-03-18,36.916,38.113,36.8,37.785,2149215,0
2015-03-19,37.669,38.413,37.619,38.344,1104751,0
2015-03-20,40.41,41.415,40.199,40.961,4572313,0
2015-03-23,40.961,41.511,40.827,40.941,2357319,0
2015-03-24,40.873,41.261,40.429,41.107,1544890,0
2015-03-25,41.201,41.878,40.566,41.01,2591841,0
2015-03-26,40.921,41.281,40.209,40.585,1780965,0
2015-03-27,40.547,41.001,40.324,40.891,730700,0
2015-03-30,41.125,41.947,40.891,41.8,1630350,0
2015-03-31,41.618,42.158,41.29,41.898,1426965,0
2015-04-01,41.957,41.994,40.547,40.808,1787076,0
2015-04-02,40.845,41.501,40.566,41.451,1470205,0
2015-04-06,41.319,41.319,40.537,40.808,1637393,0
2015-04-07,40.749,40.882,40.419,40.459,885794,0
2015-04-08,40.449,40.901,40.4,40.865,981689,0
2015-04-09,40.642,40.981,40.38,40.911,773955,0
2015-04-10,40.827,41.423,40.689,41.348,812224,0
2015-04-13,41.251,41.3,40.689,40.991,704078,0
2015-04-14,40.827,40.931,40.199,40.759,1201088,0
2015-04-15,41.039,42.089,40.845,41.858,3011063,0
2015-04-16,41.917,41.994,40.739,40.769,1981701,0
2015-04-17,40.41,40.479,39.851,40.419,1896464,0
2015-04-20,40.556,40.835,39.976,40.547,1606505,0
2015-04-21,40.632,41.569,40.499,41.405,2595143,0
2015-04-22,43.026,44.118,40.769,40.817,5707127,0
2015-04-23,40.4,40.699,39.435,39.793,3754081,0
2015-04-24,39.764,40.479,39.204,40.39,1815946,0
2015-04-27,40.556,40.585,38.219,38.374,2727021,0
2015-04-28,38.46,38.768,37.919,38.094,2241924,0
2015-04-29,37.919,38.451,37.524,37.639,1988449,0
2015-04-30,37.825,38.509,37.156,37.322,3323369,0
2015-05-01,37.495,38.547,37.342,38.259,1964830,0
2015-05-04,38.431,38.721,37.785,37.871,1457257,0
2015-05-05,37.899,38.171,37.544,37.601,1735282,0
2015-05-06,37.524,37.629,35.998,36.985,3109070,0
2015-05-07,37.089,37.534,36.647,37.293,2345772,0
2015-05-08,37.629,39.243,37.427,38.875,2983604,0
2015-05-11,38.924,39.106,38.547,38.615,1566955,0
2015-05-12,38.354,38.479,37.601,37.909,1381998,0
2015-05-13,38.239,38.295,37.36,37.825,1925675,0
2015-05-14,38.113,38.441,37.679,38.277,1421521,0
2015-05-15,38.295,38.76,37.766,38.673,1542514,0
2015-05-18,38.673,39.483,38.625,39.396,1571692,0
2015-05-19,39.86,40.266,39.58,39.764,1321558,0
2015-05-20,39.724,39.832,38.721,38.768,1930753,0
2015-05-21,38.778,39.194,38.566,39.086,1753307,0
2015-05-22,39.154,39.214,38.287,38.798,1249566,0
2015-05-26,38.693,41.281,38.315,41.221,4199500,0
2015-05-27,41.068,41.211,40.044,41.077,3005980,0
2015-05-28,41.107,41.271,40.594,41.201,1491394,0
2015-05-29,41.125,41.481,40.585,40.891,1701826,0
2015-06-01,40.931,41.31,40.642,40.891,1205571,0
2015-06-02,40.789,41.31,40.576,41.191,1462141,0
2015-06-03,40.779,40.911,39.349,39.464,2063549,0
2015-06-04,39.377,39.552,38.827,38.865,1427009,0
2015-06-05,38.875,39.919,38.499,39.406,1257229,0
2015-06-08,38.76,38.836,38.046,38.384,1903094,0
2015-06-09,38.423,38.635,38.046,38.209,891551,0
2015-06-10,38.325,39.312,38.325,39.032,1108816,0
2015-06-11,39.05,39.687,38.924,39.012,832655,0
2015-06-12,38.954,39.154,38.664,38.76,475047,0
2015-06-15,38.655,39.154,38.384,39.06,1385574,0
2015-06-16,39.05,39.677,38.741,39.426,1591816,0
2015-06-17,39.086,39.33,38.162,38.46,1848503,0
2015-06-18,38.586,39.032,38.451,38.519,1174983,0
2015-06-19,38.615,39.076,38.557,38.693,1078958,0
2015-06-22,39.086,40.15,39.086,40.044,2718320,0
2015-06-23,40.779,41.338,40.13,40.585,2339836,0
2015-06-24,40.759,41.171,39.58,39.774,1653760,0
2015-06-25,39.87,40.12,39.697,39.87,796373,0
2015-06-26,40.41,41.048,40.16,41.02,1912417,0
2015-06-29,40.519,40.798,40.189,40.228,1465336,0
2015-06-30,40.419,40.622,39.813,39.822,1109658,0
2015-07-01,40.101,40.419,39.426,40.015,1043533,0
2015-07-02,39.879,40.16,39.503,39.657,505813,0
2015-07-06,39.416,40.36,39.224,39.841,974335,0
2015-07-07,40.054,40.054,39.003,39.667,1077818,0
2015-07-08,39.513,39.724,39.387,39.562,1252775,0
2015-07-09,39.946,39.946,39.154,39.174,870127,0
2015-07-10,39.406,40.256,39.377,40.18,765298,0
2015-07-13,40.39,40.651,40.15,40.612,887323,0
2015-07-14,40.547,40.642,40.18,40.295,1275711,0
2015-07-15,40.622,40.622,39.822,40.062,1344257,0
2015-07-16,40.548,41.778,40.548,41.448,2722142,0
2015-07-17,41.487,41.778,40.895,41.439,2046432,0
2015-07-20,41.477,41.635,41.147,41.467,1795230,0
2015-07-21,41.353,41.945,41.043,41.827,2986959,0
2015-07-22,41.575,44.289,41.439,44.221,5560550,0
2015-07-23,44.532,45.256,42.836,42.913,3520929,0
2015-07-24,42.894,43.233,42.292,42.468,1457991,0
2015-07-27,42.128,42.359,41.373,41.556,1626559,0
2015-07-28,41.974,42.108,41.383,41.683,1926144,0
2015-07-29,41.827,42.428,41.797,42.359,1903139,0
2015-07-30,42.339,42.952,42.038,42.846,2014966,0
2015-07-31,42.894,43.69,42.776,43.475,1860430,0
2015-08-03,43.467,43.63,43.038,43.542,1401856,0
2015-08-04,43.379,43.823,43,43.31,1173676,0
2015-08-05,43.562,43.719,42.981,43.193,748133,0
2015-08-06,43.117,43.502,42.274,42.631,1586545,0
2015-08-07,42.565,43.213,42.264,43.203,1221750,0
2015-08-10,43.399,43.932,43.339,43.823,961988,0
2015-08-11,43.447,43.804,42.894,43.65,1476380,0
2015-08-12,43.31,44.213,42.709,44.028,1759432,0
2015-08-13,43.775,44.629,43.64,44.386,1581581,0
2015-08-14,44.386,45.134,44.115,45.005,1234131,0
2015-08-17,45.054,45.917,44.482,45.782,1841136,0
2015-08-18,45.705,46.431,45.676,46.113,1896638,0
2015-08-19,45.821,46.267,45.676,45.927,976534,0
2015-08-20,45.725,45.986,44.552,44.592,1043280,0
2015-08-21,44.184,45.044,43.492,43.532,2088726,0
2015-08-24,41.324,43.261,40.762,41.166,2358322,0
2015-08-25,42.525,43.057,41.363,41.402,2182501,0
2015-08-26,42.311,42.478,41.12,42.255,1364424,0
2015-08-27,42.846,43.203,42.255,43.097,1641106,0
2015-08-28,43.009,43.369,42.389,42.679,1073197,0
2015-08-31,42.575,43.379,42.458,42.932,811991,0
2015-09-01,42.65,42.776,41.692,41.935,1161813,0
2015-09-02,42.379,43.087,42.098,43.067,986335,0
2015-09-03,43.243,43.912,43.147,43.428,1036264,0
2015-09-04,42.913,43.077,42.488,42.699,773924,0
2015-09-08,43.389,43.863,42.942,43.823,1143554,0
2015-09-09,44.376,44.512,43.223,43.31,1208443,0
2015-09-10,43.31,43.737,42.885,43.428,772478,0
2015-09-11,43.3,44.299,43.233,44.26,894830,0
2015-09-14,44.348,44.611,44.105,44.299,1185541,0
2015-09-15,44.601,45.193,44.348,44.949,939087,0
2015-09-16,44.893,45.266,44.512,45.104,961370,0
2015-09-17,45.114,46.355,44.833,45.597,1316559,0
2015-09-18,45.044,45.493,44.658,44.823,1801215,0
2015-09-21,44.94,45.666,44.813,45.074,1361328,0
2015-09-22,44.454,44.629,43.31,43.419,1412601,0
2015-09-23,43.399,43.863,43.291,43.64,962504,0
2015-09-24,43.319,43.319,42.758,43.107,1034716,0
2015-09-25,43.389,43.814,43.067,43.157,902362,0
2015-09-28,43.009,43.127,40.521,40.634,1694394,0
2015-09-29,40.634,40.772,38.532,38.86,2123595,0
2015-09-30,38.502,40.811,37.756,40.624,3190499,0
2015-10-01,40.644,41.595,40.315,41.556,2013831,0
2015-10-02,41.014,42.65,40.634,42.65,2146805,0
2015-10-05,42.981,43.591,42.379,43.31,1458374,0
2015-10-06,42.876,43.077,40.792,41.186,2111836,0
2015-10-07,41.429,41.536,40.945,41.487,2581946,0
2015-10-08,41.383,41.565,40.905,41.487,2147013,0
2015-10-09,41.536,41.635,40.578,40.811,1950077,0
2015-10-12,40.885,41.974,40.682,41.876,1736243,0
2015-10-13,41.507,42.038,41.128,41.236,1217315,0
2015-10-14,41.246,41.487,40.596,40.955,1483370,0
2015-10-15,41.062,42.063,40.885,41.996,1834859,0
2015-10-16,41.899,42.844,41.831,42.355,1150050,0
2015-10-19,42.395,43.066,42.043,42.998,1785358,0
2015-10-20,42.989,44.137,42.969,43.701,2940591,0
2015-10-21,45.264,46.007,42.804,44.711,5977010,0
2015-10-22,44.606,44.769,43.232,43.379,3635607,0
2015-10-23,43.796,45.071,43.503,44.829,2210502,0
2015-10-26,44.809,45.209,44.224,45.081,2204441,0
2015-10-27,44.955,45.131,44.283,44.662,1581484,0
2015-10-28,44.879,45.636,44.537,45.091,1468154,0
2015-10-29,45.031,45.209,43.523,43.612,1805781,0
2015-10-30,43.767,45.725,43.759,44.313,1121075,0
2015-11-02,44.351,45.031,44.351,44.769,1828342,0
2015-11-03,44.517,44.72,43.972,44.303,1237898,0
2015-11-04,44.38,44.789,43.71,44.577,1530060,0
2015-11-05,44.625,44.918,43.855,44.701,1124055,0
2015-11-06,44.527,44.839,44.147,44.37,1413082,0
2015-11-09,44.342,44.537,43.389,44.069,1428145,0
2015-11-10,44.469,44.927,44.069,44.889,2295783,0
2015-11-11,45.061,45.548,44.779,45.201,1561450,0
2015-11-12,44.849,44.927,44.069,44.128,843656,0
2015-11-13,44.108,44.73,43.953,44.216,944556,0
2015-11-16,44.197,45.344,44.021,45.294,1212828,0
2015-11-17,45.5,46.162,45.209,45.596,2715401,0
2015-11-18,45.908,46.658,45.529,46.288,2301125,0
2015-11-19,46.755,47.204,46.288,46.376,1249304,0
2015-11-20,46.513,47.037,46.415,46.726,1573368,0
2015-11-23,46.629,47.155,46.269,46.473,993153,0
2015-11-24,46.269,46.396,45.715,46.152,1869998,0
2015-11-25,46.123,46.357,45.899,46.074,1117786,0
2015-11-27,45.987,46.074,45.765,45.849,562233,0
2015-11-30,45.918,45.938,45.5,45.586,1101347,0
2015-12-01,45.773,46.376,45.586,46.21,1312871,0
2015-12-02,46.084,46.396,45.977,46.298,1558105,0
2015-12-03,46.327,46.503,45.151,45.433,1160357,0
2015-12-04,45.695,46.317,45.254,46.172,1171832,0
2015-12-07,46.094,46.844,45.821,46.599,1608609,0
2015-12-08,46.065,46.95,45.928,46.726,1522605,0
2015-12-09,46.347,46.658,45.745,45.938,2163754,0
2015-12-10,45.938,46.735,45.745,46.239,1208306,0
2015-12-11,45.596,46.503,45.482,45.529,1295334,0
2015-12-14,45.5,45.84,44.653,45.219,1485190,0
2015-12-15,45.735,46.433,45.254,46.162,1295539,0
2015-12-16,46.629,47.008,46.443,46.795,1037130,0
2015-12-17,46.892,46.99,45.344,45.626,1425000,0
2015-12-18,45.596,45.666,44.672,44.779,2085769,0
2015-12-21,45.011,45.344,44.577,44.859,798859,0
2015-12-22,44.955,45.384,44.644,45.274,555444,0
2015-12-23,45.5,45.725,45.191,45.676,942808,0
2015-12-24,45.616,45.967,45.433,45.849,505264,0
2015-12-28,45.548,46.074,45.462,45.879,662429,0
2015-12-29,46.239,46.279,45.765,46.172,562978,0
2015-12-30,46.162,46.641,46.094,46.259,503409,0
2015-12-31,46.123,46.426,45.791,45.937,662073,0
2016-01-04,45.037,45.763,44.453,45.694,1746484,0
2016-01-05,45.829,46.123,45.097,45.117,958160,0
2016-01-06,44.373,45.008,43.807,44.296,847663,0
2016-01-07,43.26,43.896,42.673,43.075,1699985,0
2016-01-08,43.419,44.6,43.334,43.563,2008003,0
2016-01-11,44.336,44.336,42.948,43.438,1165462,0
2016-01-12,43.836,44.13,42.977,43.573,2425740,0
2016-01-13,43.807,44.043,42.001,42.304,1892220,0
2016-01-14,42.49,42.49,41.581,42.001,2332561,0
2016-01-15,40.8,41.953,40.791,41.571,1564663,0
2016-01-19,41.785,42.45,41.189,41.561,1616668,0
2016-01-20,40.81,42.157,40.604,41.775,3320834,0
2016-01-21,42.549,43.216,42.294,42.802,2469265,0
2016-01-22,43.428,44.2,43.29,43.876,1689882,0
2016-01-25,43.768,43.778,43.155,43.309,1104032,0
2016-01-26,43.329,44.472,43.165,44.463,1901458,0
2016-01-27,44.237,44.481,43.457,43.75,1215329,0
2016-01-28,43.993,44.2,43.115,43.75,1331652,0
2016-01-29,43.955,45.137,43.75,45.117,1926316,0
2016-02-01,44.844,44.923,43.876,43.945,1455545,0
2016-02-02,43.642,44.257,43.364,43.993,1753646,0
2016-02-03,44.354,44.581,42.938,44.257,1423147,0
2016-02-04,44.09,44.647,43.731,44.316,1823322,0
2016-02-05,44.472,45.249,42.01,42.598,2836511,0
2016-02-08,41.913,42.275,39.823,40.185,2579872,0
2016-02-09,39.861,41.708,39.451,40.956,3105939,0
2016-02-10,42.391,42.743,38.055,42.001,4400073,0
2016-02-11,41.229,41.894,40.135,40.272,1848781,0
2016-02-12,40.838,40.916,39.242,39.578,2511530,0
2016-02-16,40.234,40.292,39.052,39.833,4029338,0
2016-02-17,39.969,40.662,39.49,40.234,2264409,0
2016-02-18,40.633,40.633,39.784,39.949,1391980,0
2016-02-19,39.989,40.829,39.754,40.731,1322758,0
2016-02-22,41.219,41.472,40.781,41.122,927685,0
2016-02-23,41.112,41.581,40.926,41.502,1202726,0
2016-02-24,41.015,41.722,40.086,41.641,1203983,0
2016-02-25,41.913,42.128,41.621,41.894,2033937,0
2016-02-26,42.256,42.46,41.766,42.028,1567403,0
2016-02-29,42.058,42.693,41.903,41.923,1163905,0
2016-03-01,42.321,43.241,41.953,43.075,964981,0
2016-03-02,42.977,43.349,42.664,43.006,877040,0
2016-03-03,43.095,43.359,42.683,43.211,1153452,0
2016-03-04,43.155,44.135,43.035,43.886,1329731,0
2016-03-07,43.642,44.383,43.593,44.18,967952,0
2016-03-08,43.926,44.16,43.359,44.1,1381586,0
2016-03-09,44.374,45.056,43.905,44.612,1024514,0
2016-03-10,44.837,45.405,44.19,44.916,1236010,0
2016-03-11,45.201,45.256,44.708,44.944,1098708,0
2016-03-14,44.817,45.151,44.543,44.935,647981,0
2016-03-15,44.612,44.754,44.287,44.414,856787,0
2016-03-16,44.346,45.026,43.816,44.817,1642352,0
2016-03-17,44.728,45.386,44.444,45.249,1223432,0
2016-03-18,45.23,46.807,45.166,46.543,2508846,0
2016-03-21,46.553,46.572,45.504,45.64,927280,0
2016-03-22,45.425,46.287,45.25,46.092,771324,0
2016-03-23,45.807,46.112,45.64,45.798,825374,0
2016-03-24,45.62,46.145,45.561,46.092,1001231,0
2016-03-28,46.131,46.768,45.994,46.534,806104,0
2016-03-29,46.524,46.69,46.14,46.543,1483499,0
2016-03-30,46.817,46.857,46.131,46.464,1206343,0
2016-03-31,46.347,46.543,45.885,46.366,1679262,0
2016-04-01,46.024,46.955,45.994,46.748,1523245,0
2016-04-04,46.68,47.51,46.562,47.239,2106372,0
2016-04-05,47.071,47.924,46.945,47.895,3607516,0
2016-04-06,47.934,48.73,47.857,48.485,1409455,0
2016-04-07,48.288,48.446,47.524,47.74,1128464,0
2016-04-08,48.064,48.308,47.75,47.866,650887,0
2016-04-11,48.523,49.175,48.278,48.347,1328781,0
2016-04-12,48.278,48.67,48.172,48.446,480006,0
2016-04-13,48.73,49.24,48.456,49.092,604370,0
2016-04-14,48.994,49.289,48.866,49.054,650137,0
2016-04-15,48.974,49.715,48.818,49.652,839724,0
2016-04-18,49.593,50.22,49.593,50.22,859455,0
2016-04-19,50.268,50.926,50.123,50.298,1620917,0
2016-04-20,50.398,50.544,49.75,50.114,1624364,0
2016-04-21,50.114,50.554,50.114,50.21,939230,0
2016-04-22,50.368,50.965,50.069,50.77,1231604,0
2016-04-25,50.917,51.504,50.7,50.907,2056018,0
2016-04-26,50.965,51.142,49.767,50.71,2994878,0
2016-04-27,50.308,50.525,46.69,47.601,5647450,0
2016-04-28,47.191,47.66,45.954,46.131,2856621,0
2016-04-29,46.063,46.063,44.583,45.181,2666315,0
2016-05-02,45.306,46.014,45.256,45.798,1771724,0
2016-05-03,45.6,46.14,45.405,46.024,1957178,0
2016-05-04,45.954,46.524,45.59,46.464,1867924,0
2016-05-05,46.553,46.738,46.248,46.67,1353090,0
2016-05-06,46.553,47.211,46.317,47.141,1297179,0
2016-05-09,47.052,47.425,47.022,47.151,1298752,0
2016-05-10,47.346,47.73,46.936,47.72,1568460,0
2016-05-11,47.7,48.238,47.62,47.914,1810126,0
2016-05-12,47.944,48.74,47.76,48.456,1870175,0
2016-05-13,48.288,48.601,48.084,48.218,1156297,0
2016-05-16,48.338,48.601,47.964,48.377,1280724,0
2016-05-17,48.142,48.601,47.847,48.573,1486537,0
2016-05-18,48.661,49.435,48.573,49.083,1875360,0
2016-05-19,48.798,49.21,48.592,49.004,1041362,0
2016-05-20,49.24,50.054,49.21,50.004,1022814,0
2016-05-23,49.955,50.114,49.603,49.946,957484,0
2016-05-24,50.2,50.994,49.96,50.984,1526548,0
2016-05-25,51.133,51.388,50.838,51.19,1051501,0
2016-05-26,51.19,51.427,50.161,50.328,983093,0
2016-05-27,50.407,50.632,50.089,50.456,609882,0
2016-05-31,50.602,50.809,49.69,50.084,913615,0
2016-06-01,50.014,50.975,49.543,50.809,736815,0
2016-06-02,50.75,50.867,49.936,50.2,807120,0
2016-06-03,49.974,50.014,49.349,49.789,958601,0
2016-06-06,49.809,49.965,49.083,49.534,762320,0
2016-06-07,49.573,49.877,49.259,49.553,735466,0
2016-06-08,49.524,49.524,48.73,49.21,1854817,0
2016-06-09,49.102,49.75,48.798,49.652,923977,0
2016-06-10,49.319,49.319,48.328,48.446,722861,0
2016-06-13,48.248,48.495,47.67,47.68,624550,0
2016-06-14,47.563,48.054,47.52,47.808,1238532,0
2016-06-15,47.886,48.054,47.515,47.534,921955,0
2016-06-16,47.425,48.921,47.201,48.73,1634433,0
2016-06-17,48.71,49.329,48.631,49.034,1817716,0
2016-06-20,49.779,50.476,49.779,50.133,1173862,0
2016-06-21,50.278,50.426,49.847,50.084,687095,0
2016-06-22,50.288,50.8,50.152,50.259,618688,0
2016-06-23,50.75,50.75,50.094,50.318,612096,0
2016-06-24,48.504,49.779,48.406,49.289,1276254,0
2016-06-27,48.69,48.72,47.052,47.68,1398475,0
2016-06-28,48.298,48.77,47.866,48.248,1086439,0
2016-06-29,48.798,49.435,48.73,49.004,1240926,0
2016-06-30,49.24,50.544,48.926,50.525,892808,0
2016-07-01,50.632,52.181,50.519,51.683,852115,0
2016-07-05,51.673,51.976,51.034,51.583,867394,0
2016-07-06,51.887,52.927,51.583,52.809,1245835,0
2016-07-07,52.927,53.231,52.622,52.889,1171207,0
2016-07-08,53.29,53.408,52.074,52.721,1288847,0
2016-07-11,52.956,53.544,52.712,52.995,1003747,0
2016-07-12,53.623,53.742,52.799,53.004,1140589,0
2016-07-13,53.143,53.378,52.789,53.044,1230604,0
2016-07-14,53.507,53.705,53.074,53.281,849924,0
2016-07-15,53.635,54.059,53.232,54,1431881,0
2016-07-18,53.98,54.402,53.91,54.127,598059,0
2016-07-19,54.107,54.461,53.448,53.526,867744,0
2016-07-20,53.734,54.422,53.419,54.205,561206,0
2016-07-21,54.245,54.284,53.281,53.349,608759,0
2016-07-22,53.203,54,52.888,53.734,1229253,0
2016-07-25,53.695,54.175,53.399,54.107,800849,0
2016-07-26,54.165,54.589,53.715,54.117,2144176,0
2016-07-27,55.829,57.747,50.064,51.834,5530064,0
2016-07-28,51.992,54.284,51.992,53.242,2026122,0
2016-07-29,53.084,53.143,51.957,52.061,1552130,0
2016-08-01,52.111,52.803,51.814,52.701,1423814,0
2016-08-02,52.937,53.123,52.322,53.093,1732665,0
2016-08-03,53.093,53.163,52.483,53.103,1296882,0
2016-08-04,52.976,53.232,52.178,52.336,1247923,0
2016-08-05,52.641,53.093,52.376,52.602,1543850,0
2016-08-08,52.543,53.831,52.366,53.762,1697283,0
2016-08-09,53.675,53.831,52.995,53.399,1194425,0
2016-08-10,53.349,53.546,53.034,53.359,1104869,0
2016-08-11,53.044,53.665,52.898,53.173,1346465,0
2016-08-12,53.193,53.325,52.701,52.927,828403,0
2016-08-15,52.966,53.498,52.908,53.222,498401,0
2016-08-16,52.927,53.38,52.435,52.493,631630,0
2016-08-17,52.317,52.552,51.923,52.277,705623,0
2016-08-18,52.346,52.543,51.943,52.483,522476,0
2016-08-19,52.426,52.711,52.198,52.651,454324,0
2016-08-22,52.444,53.123,52.297,53.123,818302,0
2016-08-23,53.183,53.91,53.143,53.615,1100214,0
2016-08-24,53.448,53.95,53.203,53.93,939040,0
2016-08-25,53.831,53.94,53.044,53.32,777581,0
2016-08-26,53.536,53.811,52.612,53.103,725158,0
2016-08-29,53.093,53.801,52.918,53.782,557068,0
2016-08-30,53.615,53.91,53.33,53.831,865550,0
2016-08-31,53.635,54.324,53.339,54.039,943125,0
2016-09-01,54.117,54.412,53.556,54.304,919171,0
2016-09-02,54.334,54.974,54.165,54.629,666422,0
2016-09-06,54.756,54.855,53.97,54.374,990761,0
2016-09-07,54.245,54.756,53.93,54.097,900140,0
2016-09-08,53.92,54.26,53.635,53.99,518258,0
2016-09-09,53.595,53.762,51.224,51.392,1147783,0
2016-09-12,50.831,52.002,50.19,51.727,1129934,0
2016-09-13,51.323,51.746,50.584,50.851,836532,0
2016-09-14,50.802,51.087,50.26,50.427,589449,0
2016-09-15,50.22,51.117,50.22,50.614,1099649,0
2016-09-16,50.407,50.556,49.522,50.21,1844848,0
2016-09-19,50.349,51.343,50.349,51.057,759145,0
2016-09-20,51.283,51.293,50.486,50.831,562574,0
2016-09-21,51.017,51.17,50.104,50.9,832016,0
2016-09-22,51.165,51.432,50.624,51.392,899784,0
2016-09-23,51.707,53.113,51.323,52.473,1727151,0
2016-09-26,52.396,53.123,52.012,52.622,1302087,0
2016-09-27,52.572,53.364,52.572,52.985,1100563,0
2016-09-28,53.074,53.566,52.778,53.409,929750,0
2016-09-29,53.31,53.375,51.549,52.13,1385935,0
2016-09-30,52.396,52.828,51.992,52.533,869876,0
2016-10-03,52.533,52.533,51.283,51.992,1345609,0
2016-10-04,52.148,52.543,52.061,52.257,1076096,0
2016-10-05,52.582,53.389,52.356,52.641,1362662,0
2016-10-06,52.602,54.471,52.317,54.01,2351095,0
2016-10-07,53.31,53.473,52.071,52.287,1745551,0
2016-10-10,52.503,53.113,52.406,52.661,575800,0
2016-10-11,52.631,52.701,51.608,51.883,822550,0
2016-10-12,51.923,52.483,51.834,51.992,710711,0
2016-10-13,51.527,51.607,50.531,50.866,951439,0
2016-10-14,51.231,52.111,50.866,50.896,963041,0
2016-10-17,51.152,51.913,51.054,51.271,879145,0
2016-10-18,51.637,51.908,51.281,51.458,568237,0
2016-10-19,51.706,51.774,50.837,51.124,723028,0
2016-10-20,50.916,51.014,50.373,50.472,1274043,0
2016-10-21,50.214,51.157,49.533,50.847,1744619,0
2016-10-24,51.341,51.982,50.974,51.527,1495542,0
2016-10-25,51.341,51.341,48.993,49.128,2794381,0
2016-10-26,49.869,50.718,48.478,49.414,2259141,0
2016-10-27,48.971,49.217,47.539,47.637,2986817,0
2016-10-28,47.707,48.587,47.569,47.865,2319313,0
2016-10-31,47.865,48.566,47.786,48.162,1305852,0
2016-11-01,48.043,48.428,46.226,46.64,1782067,0
2016-11-02,46.394,47.213,46.058,46.344,2100897,0
2016-11-03,46.424,46.552,45.86,45.989,1021160,0
2016-11-04,46.009,47.223,45.909,46.245,1736106,0
2016-11-07,47.074,47.223,46.808,47.074,753373,0
2016-11-08,47.094,47.806,46.868,47.667,1055921,0
2016-11-09,47.154,48.526,46.996,48.181,1894515,0
2016-11-10,48.576,49.513,48.339,49.337,1215505,0
2016-11-11,49.414,49.987,49.168,49.977,1302831,0
2016-11-14,50.293,50.353,49.533,49.958,1034676,0
2016-11-15,50.067,51.152,49.662,51.054,1289033,0
2016-11-16,50.798,51.221,50.579,50.609,1041601,0
2016-11-17,51.004,52.318,50.688,52.189,977713,0
2016-11-18,52.071,53.197,51.933,52.911,1271568,0
2016-11-21,53.068,53.483,51.647,52.199,978222,0
2016-11-22,52.199,52.623,51.637,51.893,1076426,0
2016-11-23,51.745,52.505,51.745,52.258,544390,0
2016-11-25,52.278,53.038,52.278,53.028,321517,0
2016-11-28,52.881,52.998,51.697,52.417,1016019,0
2016-11-29,52.328,52.851,52.012,52.328,1074926,0
2016-11-30,52.367,52.446,50.174,50.728,1251007,0
2016-12-01,50.609,51.692,50.541,51.241,1227648,0
2016-12-02,51.291,51.972,50.856,51.251,904296,0
2016-12-05,51.341,52.328,51.331,51.982,717510,0
2016-12-06,51.982,53.028,51.982,52.939,862441,0
2016-12-07,53.285,54.292,53.147,53.917,1236429,0
2016-12-08,53.977,55.141,53.551,54.964,1121611,0
2016-12-09,55.043,55.412,54.727,55.319,971728,0
2016-12-12,55.043,55.111,54.124,54.312,814763,0
2016-12-13,54.529,55.028,54.332,54.48,831855,0
2016-12-14,54.4,54.776,53.097,53.097,972017,0
2016-12-15,53.177,53.344,51.853,51.863,1867861,0
2016-12-16,51.341,51.853,51.114,51.181,2451208,0
2016-12-19,51.577,52.337,51.41,51.597,883678,0
2016-12-20,51.657,51.774,51.39,51.706,613870,0
2016-12-21,51.697,52.228,51.697,52.189,798117,0
2016-12-22,52.228,52.228,51.191,51.43,791589,0
2016-12-23,51.617,52.022,51.448,51.903,507409,0
2016-12-27,52.091,52.535,52.091,52.189,419834,0
2016-12-28,52.427,52.525,51.517,51.567,510554,0
2016-12-29,51.607,52.073,51.607,51.627,533256,0
2016-12-30,51.844,51.894,50.923,51.102,409193,0
2017-01-03,51.607,51.894,51.032,51.497,753077,0
2017-01-04,51.527,51.984,51.15,51.389,1363800,0
2017-01-05,51.697,52.301,51.477,52.033,1556352,0
2017-01-06,51.677,52.151,51.667,51.677,1190353,0
2017-01-09,51.557,51.765,50.903,51.448,678438,0
2017-01-10,51.439,51.765,50.953,51.2,1030807,0
2017-01-11,51.477,51.477,50.735,51.24,1343355,0
2017-01-12,51.25,51.844,50.318,51.785,1813609,0
2017-01-13,52.073,53.836,52.073,53.391,2048526,0
2017-01-17,53.193,53.391,52.568,52.627,1305412,0
2017-01-18,52.707,52.707,52.014,52.33,740303,0
2017-01-19,52.608,53.509,52.608,53.381,1295672,0
2017-01-20,53.262,53.777,53.262,53.689,1093194,0
2017-01-23,53.679,54.026,53.549,53.876,906881,0
2017-01-24,54.293,55.235,54.056,54.927,1100451,0
2017-01-25,55.422,56.165,55.382,56.067,1112984,0
2017-01-26,56.414,56.79,55.442,55.452,918513,0
2017-01-27,55.601,55.601,54.62,55.036,873952,0
2017-01-30,54.728,54.922,53.976,54.838,1197854,0
2017-01-31,54.689,55.085,54.383,54.758,870461,0
2017-02-01,54.788,55.245,54.323,54.67,801821,0
2017-02-02,54.59,54.878,54.104,54.373,931382,0
2017-02-03,54.323,54.967,54.243,54.511,1111724,0
2017-02-06,54.511,54.918,54.253,54.878,1387093,0
2017-02-07,54.808,55.165,54.704,54.768,1563651,0
2017-02-08,55.918,55.918,52.568,54.036,2791976,0
2017-02-09,54.373,56.414,54.373,56.235,2356380,0
2017-02-10,56.345,57.057,55.839,56.682,1452644,0
2017-02-13,56.979,57.484,56.8,56.999,1156155,0
2017-02-14,56.711,57.137,56.512,57.067,1309398,0
2017-02-15,57.217,57.474,56.691,56.979,955924,0
2017-02-16,56.741,57.374,56.414,56.711,841856,0
2017-02-17,57.454,57.643,56.602,56.919,1347238,0
2017-02-21,57.187,57.98,57.187,57.841,718840,0
2017-02-22,57.891,58.188,57.604,57.711,1003801,0
2017-02-23,57.771,58.059,56.979,57.494,1180700,0
2017-02-24,56.9,57.414,56.85,57.237,766511,0
2017-02-27,57.197,58.634,57.077,58.168,1101900,0
2017-02-28,58.168,58.297,57.584,57.97,1054835,0
2017-03-01,59.903,60.448,59.466,59.596,1286323,0
2017-03-02,59.436,59.703,59.109,59.119,844814,0
2017-03-03,59.199,59.897,59.05,59.506,949885,0
2017-03-06,59.05,59.566,59.02,59.109,859253,0
2017-03-07,59.02,59.397,58.813,58.961,685443,0
2017-03-08,58.882,59.836,58.862,59.657,959280,0
2017-03-09,59.846,61.049,59.846,60.313,1415728,0
2017-03-10,60.343,61.249,60.144,61.009,1524957,0
2017-03-13,60.761,61.249,60.463,60.851,831367,0
2017-03-14,60.502,60.89,60.254,60.761,659254,0
2017-03-15,60.87,62.059,60.861,61.865,1062959,0
2017-03-16,62.083,62.442,61.84,62.083,939270,0
2017-03-17,62.054,62.332,61.606,61.675,896678,0
2017-03-20,61.606,61.785,61.249,61.347,761603,0
2017-03-21,61.656,61.8,60.473,60.801,1039829,0
2017-03-22,60.801,61.307,60.274,60.91,996014,0
2017-03-23,60.89,61.537,60.771,60.999,788332,0
2017-03-24,61.209,61.725,60.542,60.9,785911,0
2017-03-27,60.184,60.781,59.667,60.512,750429,0
2017-03-28,60.264,61.049,60.214,60.801,917844,0
2017-03-29,60.701,60.9,60.313,60.602,811389,0
2017-03-30,60.602,61.029,60.482,60.651,413509,0
2017-03-31,60.681,61.139,60.453,61.029,1058059,0
2017-04-03,61.189,61.924,59.816,60.293,1224314,0
2017-04-04,60.343,60.562,60.035,60.274,623373,0
2017-04-05,60.592,60.87,59.706,59.876,900413,0
2017-04-06,60.124,60.512,59.995,60.224,738010,0
2017-04-07,60.403,60.443,59.786,60.005,934090,0
2017-04-10,60.094,60.711,60.015,60.214,470217,0
2017-04-11,60.254,60.801,60.209,60.691,719023,0
2017-04-12,60.781,60.93,59.985,60.333,661731,0
2017-04-13,60.214,60.716,60.015,60.045,643145,0
2017-04-17,60.443,61.397,60.174,61.297,1021089,0
2017-04-18,60.93,61.487,60.841,61.307,567522,0
2017-04-19,61.705,62.073,61.159,61.259,786772,0
2017-04-20,61.557,61.875,60.791,61.527,711658,0
2017-04-21,61.606,61.606,61.079,61.229,876890,0
2017-04-24,62.213,62.218,61.417,61.775,937355,0
2017-04-25,62.252,62.322,61.656,61.875,1487805,0
2017-04-26,61.735,61.885,59.866,60.482,2152000,0
2017-04-27,60.492,60.791,59.637,60.453,1534574,0
2017-04-28,60.463,60.572,59.846,60.512,989625,0
2017-05-01,60.582,60.582,59.756,59.975,706905,0
2017-05-02,60.025,60.293,59.24,59.338,712801,0
2017-05-03,59.18,59.508,58.931,59.448,728410,0
2017-05-04,59.598,59.766,59.24,59.548,812010,0
2017-05-05,60.989,63.068,60.821,61.924,1510096,0
2017-05-08,61.537,61.845,61.249,61.307,1010513,0
2017-05-09,61.317,62.133,61.059,62.014,880682,0
2017-05-10,62.014,62.452,61.865,61.984,1213378,0
2017-05-11,61.656,61.725,60.949,61.567,670967,0
2017-05-12,61.437,61.606,60.313,60.532,588463,0
2017-05-15,61.267,63.068,60.92,63.018,2245937,0
2017-05-16,63.198,63.496,61.616,61.646,1314296,0
2017-05-17,60.93,61.587,60.164,60.373,983798,0
2017-05-18,60.124,61.019,59.627,60.661,936560,0
2017-05-19,60.731,61.322,60.731,61.159,705198,0
2017-05-22,61.407,61.656,61.239,61.287,517998,0
2017-05-23,61.646,61.656,61.089,61.387,499617,0
2017-05-24,61.427,61.785,61.347,61.715,446850,0
2017-05-25,62.004,62.252,61.209,61.517,450928,0
2017-05-26,61.517,61.895,61.189,61.287,333430,0
2017-05-30,61.079,61.139,60.283,60.611,480900,0
2017-05-31,61.169,62.113,60.582,62.054,1460136,0
2017-06-01,62.213,62.392,61.636,62.392,694683,0
2017-06-02,62.72,63.933,62.71,63.883,1058865,0
2017-06-05,63.615,64.211,63.496,63.536,1146537,0
2017-06-06,63.138,63.784,63.038,63.138,962287,0
2017-06-07,63.506,64.421,63.446,64.391,1012696,0
2017-06-08,64.281,64.445,63.943,64.231,723350,0
2017-06-09,64.659,64.739,63.923,64.192,907379,0
2017-06-12,64.142,64.351,63.834,64.182,904257,0
2017-06-13,64.192,64.838,64.152,64.639,664748,0
2017-06-14,64.857,65.335,64.759,65.027,562474,0
2017-06-15,64.48,64.949,63.933,64.371,706182,0
2017-06-16,63.923,64.311,63.446,63.814,1010745,0
2017-06-19,64.371,65.793,63.854,65.475,958525,0
2017-06-20,65.882,65.917,64.917,65.833,1377279,0
2017-06-21,66.17,66.946,65.842,66.896,1492080,0
2017-06-22,66.906,66.906,66.022,66.051,821135,0
2017-06-23,66.508,66.936,66.121,66.33,1202985,0
2017-06-26,66.598,66.896,66.051,66.33,580051,0
2017-06-27,66.459,66.876,65.614,65.683,591680,0
2017-06-28,66.28,67.364,65.932,67.006,869798,0
2017-06-29,67.036,67.254,65.631,66.041,641081,0
2017-06-30,66.35,66.866,66.121,66.548,579990,0
2017-07-03,67.046,67.096,66.42,66.449,351496,0
2017-07-05,66.479,66.808,66.18,66.429,582043,0
2017-07-06,66.429,66.449,64.897,65.077,1371751,0
2017-07-07,65.206,65.852,65.147,65.514,1088175,0
2017-07-10,65.604,65.852,65.196,65.305,911787,0
2017-07-11,65.285,65.31,64.5,65.057,553368,0
2017-07-12,65.524,66.036,65.077,65.345,559419,0
2017-07-13,65.615,66.083,65.395,66.033,691773,0
2017-07-14,66.024,66.422,65.714,65.964,502930,0
2017-07-17,65.994,66.033,65.605,65.784,363252,0
2017-07-18,65.934,65.934,64.777,65.395,740033,0
2017-07-19,65.654,65.744,65.305,65.535,669214,0
2017-07-20,65.525,65.605,64.418,64.687,837427,0
2017-07-21,64.487,64.956,64.457,64.597,525556,0
2017-07-24,64.687,64.91,64.078,64.128,713752,0
2017-07-25,64.587,64.667,63.729,63.929,1837162,0
2017-07-26,65.625,68.627,65.076,67.889,2485041,0
2017-07-27,68.407,68.457,67.27,67.769,1340656,0
2017-07-28,67.729,68.318,66.403,67.051,904244,0
2017-07-31,67.29,67.4,66.672,66.881,644717,0
2017-08-01,67.211,67.719,66.906,67.36,815784,0
2017-08-02,67.24,67.571,66.587,67.22,1541081,0
2017-08-03,67.28,67.28,66.452,66.572,1171177,0
2017-08-04,66.672,68.188,66.635,68.138,735624,0
2017-08-07,68.388,68.432,67.879,67.879,703059,0
2017-08-08,67.799,68.597,67.191,68.378,881758,0
2017-08-09,67.979,68.707,67.845,68.258,850793,0
2017-08-10,67.769,68.058,66.981,67.041,527806,0
2017-08-11,67.28,67.764,67.161,67.57,595302,0
2017-08-14,68.118,68.442,67.819,67.859,1159892,0
2017-08-15,67.879,68.088,67.021,67.161,717393,0
2017-08-16,67.3,67.43,66.821,67.041,558568,0
2017-08-17,66.881,67.31,66.612,66.662,887718,0
2017-08-18,66.422,67.37,66.293,66.931,857283,0
2017-08-21,66.931,67.3,66.831,67.021,602844,0
2017-08-22,67.051,68.298,67.031,68.278,606571,0
2017-08-23,67.979,68.298,67.884,68.178,681754,0
2017-08-24,68.348,69.136,68.178,68.976,875954,0
2017-08-25,69.315,70.273,69.196,69.914,1294590,0
2017-08-28,70.323,71.589,70.148,70.223,1387283,0
2017-08-29,69.714,70.472,69.27,70.013,930495,0
2017-08-30,70.233,71.629,70.023,71.579,1374884,0
2017-08-31,72.826,74.063,72.806,73.944,1750046,0
2017-09-01,74.093,74.303,73.205,73.814,813448,0
2017-09-05,73.774,75.011,73.774,74.283,1246748,0
2017-09-06,75.061,75.669,74.791,75.011,2091424,0
2017-09-07,75.25,75.45,74.632,75.011,1195563,0
2017-09-08,75.17,76.647,75.17,76.607,2555402,0
2017-09-11,75.26,75.26,72.088,74.293,2837092,0
2017-09-12,74.592,75.16,74.343,74.751,923475,0
2017-09-13,74.732,75.041,74.452,74.502,1493294,0
2017-09-14,74.422,75.32,74.258,75.031,1237384,0
2017-09-15,74.971,75.43,74.532,75.31,1214240,0
2017-09-18,75.549,75.559,75.011,75.28,604329,0
2017-09-19,75.41,75.41,74.253,74.253,760563,0
2017-09-20,74.382,75.559,74.382,75.2,1066952,0
2017-09-21,75.31,76.078,75.001,75.909,454861,0
2017-09-22,75.849,76.058,75.579,75.579,591833,0
2017-09-25,75.559,75.879,75.011,75.38,806762,0
2017-09-26,75.879,76.746,75.649,75.909,843897,0
2017-09-27,76.198,77.495,75.909,77.195,830713,0
2017-09-28,77.126,78.113,76.587,76.756,1165316,0
2017-09-29,77.036,77.375,76.717,77.155,693012,0
2017-10-02,77.056,78.073,76.856,78.073,1178439,0
2017-10-03,78.502,78.771,77.923,78.412,912946,0
2017-10-04,78.741,79.22,78.233,78.901,851835,0
2017-10-05,78.971,79.036,78.283,78.452,476532,0
2017-10-06,78.313,79.24,78.313,79.051,591843,0
2017-10-09,79.26,79.44,78.971,79.4,940593,0
2017-10-10,79.48,79.48,78.742,79.28,552509,0
2017-10-11,79.549,79.918,79.17,79.649,458837,0
2017-10-12,79.509,79.904,79.2,79.31,575952,0
2017-10-13,79.58,79.675,78.8,79.25,835936,0
2017-10-16,79.31,79.66,79.1724,79.54,494033,0
2017-10-17,79.73,79.9394,79.1,79.4,744153,0
2017-10-18,79.57,79.635,78.9,78.99,1034055,0
2017-10-19,79,79.33,78.32,79.24,1133188,0
2017-10-20,80.02,80.56,79.87,80.11,792663,0
2017-10-23,80.5,81.06,79.76,80.22,1259303,0
2017-10-24,80.15,81.06,79.88,80.83,1433856,0
2017-10-25,78.52,78.52,73.45,76.67,3971864,0
2017-10-26,77.25,80.39,76.8745,79.21,2182487,0
2017-10-27,79.36,79.54,77.82,79.41,1263135,0
2017-10-30,79.51,81.57,79.51,81.49,1554493,0
2017-10-31,81.95,82.9,81.2,82.69,1370810,0
2017-11-01,83,83.1,81.93,82.29,1504527,0
2017-11-02,82.59,83.31,81.01,81.5,1248603,0
2017-11-03,81.32,82.79,81.32,81.56,1072751,0
2017-11-06,81.64,82.825,81.64,82.43,920575,0
2017-11-07,82.47,83.06,81.8075,82.22,550305,0
2017-11-08,82.22,82.63,81.57,82.45,698698,0
2017-11-09,81.96,82.88,81.75,82.46,715043,0
2017-11-10,82.35,82.5247,81.75,81.89,663472,0
