Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.5592,7.917,7.5592,7.8775,4565201,0
2005-02-28,8.545,8.7437,8.0205,8.3303,5984279,0
2005-03-01,8.5767,8.5767,7.9328,8.1156,7253149,0
2005-03-02,7.9886,7.9886,7.623,7.6387,7869086,0
2005-03-03,7.5516,7.9728,7.4957,7.9328,4971301,0
2005-03-04,8.2746,8.8072,8.1555,8.5051,6065802,0
2005-03-07,8.68,8.68,8.2905,8.3224,3454850,0
2005-03-08,8.4098,8.537,8.0998,8.1555,3417109,0
2005-03-09,8.267,8.3144,7.8932,8.052,4885249,0
2005-03-10,8.052,8.052,7.623,7.6548,4026254,0
2005-03-11,7.7499,8.0042,7.7499,7.8536,1823668,0
2005-03-14,7.8215,7.8295,7.615,7.6628,1539097,0
2005-03-15,7.8853,8.2509,7.8375,7.9886,2723421,0
2005-03-16,8.0124,8.1795,7.8375,7.9886,5227188,0
2005-03-17,8.227,8.227,7.9886,8.1078,4978095,0
2005-03-18,8.2032,8.2111,7.8138,7.9328,2084083,0
2005-03-21,7.8455,7.8853,7.4881,7.7105,3052521,0
2005-03-22,7.6783,7.8775,7.6783,7.7105,2392808,0
2005-03-23,7.7342,7.7342,7.3288,7.4084,3137070,0
2005-03-24,7.4084,7.5276,7.3524,7.3685,1350386,0
2005-03-28,7.3685,7.3846,7.1142,7.1302,3114425,0
2005-03-29,7.1063,7.3524,6.8677,6.9552,3728096,0
2005-03-30,6.8519,7.2096,6.8281,7.146,3901709,0
2005-03-31,7.2811,7.4719,7.2811,7.3448,2197306,0
2005-04-01,7.4881,7.5196,7.2891,7.4001,2151263,0
2005-04-04,7.4001,7.4084,7.0586,7.2334,1566267,0
2005-04-05,7.4161,7.4719,7.2253,7.3047,1277172,0
2005-04-06,7.3288,7.4161,7.1622,7.2572,1640242,0
2005-04-07,7.2493,7.5516,7.2493,7.4719,2231273,0
2005-04-08,7.4559,7.5117,7.2334,7.2891,2168625,0
2005-04-11,7.3846,7.4161,7.3047,7.3923,1371525,0
2005-04-12,7.4161,7.4403,7.122,7.2972,1787431,0
2005-04-13,7.3288,7.4084,7.2572,7.2972,2704551,0
2005-04-14,7.2653,7.3524,6.9315,7.0187,4069284,0
2005-04-15,6.8361,7.0187,6.6532,6.9791,5015834,0
2005-04-18,6.9791,7.3524,6.8915,7.2891,3069132,0
2005-04-19,7.5435,7.9012,7.4881,7.8455,4090417,0
2005-04-20,8.0124,8.0124,7.4957,7.5036,2373937,0
2005-04-21,7.5516,7.6783,7.424,7.6469,2773997,0
2005-04-22,7.8138,7.8138,7.3846,7.4478,3761310,0
2005-04-25,7.5036,7.6628,7.4881,7.623,2413185,0
2005-04-26,7.8696,7.8696,7.6548,7.7661,11918739,0
2005-04-27,7.4801,7.4801,6.8998,7.0187,6206198,0
2005-04-28,7.0187,7.0266,6.7086,6.7884,2487917,0
2005-04-29,6.8122,6.9552,6.5895,6.7724,3274445,0
2005-05-02,6.7805,6.9472,6.6213,6.7805,3100833,0
2005-05-03,6.8519,6.8915,6.7563,6.7805,1749692,0
2005-05-04,6.7724,6.8915,6.6931,6.8596,2632841,0
2005-05-05,6.8838,7.0744,6.8838,7.0427,1631941,0
2005-05-06,7.0586,7.1063,6.9233,6.9791,1621371,0
2005-05-09,7.0187,7.0266,6.8915,6.9552,1092990,0
2005-05-10,6.9552,6.9791,6.7805,6.7884,1675722,0
2005-05-11,6.7884,6.7884,6.4465,6.5657,3246520,0
2005-05-12,6.4706,6.4706,6.0412,6.208,6379055,0
2005-05-13,6.3114,6.3272,5.7631,5.8982,4769006,0
2005-05-16,5.7943,5.9302,5.6913,5.8982,3724322,0
2005-05-17,5.8982,6.1842,5.89,6.1283,2771730,0
2005-05-18,6.1842,6.3272,6.1365,6.1683,3144617,0
2005-05-19,6.208,6.208,5.9776,6.0093,3032146,0
2005-05-20,6.025,6.1365,5.9535,6.1365,2596608,0
2005-05-23,6.1365,6.1683,5.9933,6.025,3740930,0
2005-05-24,5.8982,6.0489,5.8424,5.8664,3549957,0
2005-05-25,5.8745,6.025,5.7869,6.0093,2685680,0
2005-05-26,6.0808,6.0808,5.9457,6.0331,2413941,0
2005-05-27,6.1603,6.1603,6.0569,6.1283,2151263,0
2005-05-31,6.0968,6.2239,6.025,6.1525,3254068,0
2005-06-01,6.1603,6.232,6.1123,6.1762,2787580,0
2005-06-02,6.2239,6.3431,6.1683,6.3035,3672239,0
2005-06-03,6.3114,6.542,6.3114,6.5261,3622419,0
2005-06-06,6.5895,6.6769,6.2,6.3114,4451978,0
2005-06-07,6.3193,6.3193,6.1919,6.208,5692162,0
2005-06-08,6.208,6.2399,5.9302,5.9617,6176761,0
2005-06-09,5.8982,5.8982,5.6514,5.7469,12298419,0
2005-06-10,5.6595,5.8581,5.6279,5.771,53786814,0
2005-06-13,5.7869,5.8581,5.7073,5.8265,11827407,0
2005-06-14,5.8265,5.8424,5.7073,5.7389,6622109,0
2005-06-15,5.8189,5.9617,5.7788,5.9457,16188051,0
2005-06-16,5.9776,6.1283,5.9617,6.0808,18492542,0
2005-06-17,6.1603,6.1762,6.0489,6.0968,13555962,0
2005-06-20,6.0891,6.0968,5.8982,5.9694,8132521,0
2005-06-21,5.9617,5.9617,5.8265,5.8581,5757078,0
2005-06-22,5.8265,5.8581,5.7469,5.7631,8406527,0
2005-06-23,5.7073,5.7631,5.4769,5.5163,16893063,0
2005-06-24,5.5323,5.6676,5.5323,5.6037,9625575,0
2005-06-27,5.6833,5.6913,5.5641,5.5881,5299650,0
2005-06-28,5.6355,5.7552,5.6197,5.7232,6093729,0
2005-06-29,5.6992,5.7869,5.6992,5.771,5855204,0
2005-06-30,5.7943,5.8189,5.6514,5.6757,5531384,0
2005-07-01,5.6913,5.7313,5.572,5.6833,4923747,0
2005-07-05,5.6833,5.7631,5.6833,5.7389,4474626,0
2005-07-06,5.7631,5.9057,5.7469,5.8581,7053874,0
2005-07-07,5.7943,5.9457,5.7631,5.9457,5363809,0
2005-07-08,5.9617,6.0808,5.9535,6.0808,7613202,0
2005-07-11,6.073,6.208,6.0569,6.1603,7139170,0
2005-07-12,6.1919,6.2,6.1206,6.1919,6030323,0
2005-07-13,6.1919,6.2399,6.1283,6.1683,3302371,0
2005-07-14,6.2239,6.2796,6.1445,6.232,8399730,0
2005-07-15,6.2636,6.2716,6.1525,6.2478,3569586,0
2005-07-18,6.2636,6.3511,6.208,6.3272,3900952,0
2005-07-19,6.2,6.3911,6.1842,6.3353,13214783,0
2005-07-20,6.4147,6.5499,6.359,6.5499,9661806,0
2005-07-21,6.5578,6.6532,6.4147,6.542,5633284,0
2005-07-22,6.542,6.7246,6.542,6.685,6062783,0
2005-07-25,6.7563,6.82,6.5817,6.6132,6223562,0
2005-07-26,6.5895,6.7246,6.542,6.6452,4620305,0
2005-07-27,6.6769,6.7805,6.5578,6.7642,5198502,0
2005-07-28,6.7805,6.8677,6.6132,6.8596,6316403,0
2005-07-29,6.8915,6.9233,6.7563,6.7805,4045882,0
2005-08-01,6.82,7.0187,6.8122,6.9552,5529874,0
2005-08-02,6.9552,7.1777,6.9315,7.1381,7990619,0
2005-08-03,6.9712,7.0108,6.7167,6.7563,9000570,0
2005-08-04,7.0504,7.0504,6.5736,6.7486,7076518,0
2005-08-05,6.7724,6.844,6.6532,6.6769,5255872,0
2005-08-08,6.7406,6.8838,6.7167,6.8042,4718434,0
2005-08-09,6.7724,6.82,6.5895,6.6691,4150048,0
2005-08-10,6.7486,7.0744,6.661,6.9631,10068657,0
2005-08-11,7.1543,7.2572,7.0905,7.1858,6730050,0
2005-08-12,7.2253,7.2733,6.9871,7.0266,6727786,0
2005-08-15,7.0905,7.2253,7.0664,7.1858,4125893,0
2005-08-16,7.1381,7.2096,6.9074,6.9233,5168316,0
2005-08-17,6.8042,6.9074,6.6532,6.6931,6884034,0
2005-08-18,6.6293,6.6691,6.5817,6.5895,5932198,0
2005-08-19,6.6132,6.7325,6.6052,6.6052,2219197,0
2005-08-22,6.6452,6.844,6.6213,6.6769,5323804,0
2005-08-23,6.6374,6.7167,6.4069,6.5339,6653060,0
2005-08-24,6.3987,6.4706,6.2478,6.2875,7752843,0
2005-08-25,6.2636,6.4465,6.2636,6.4147,2922697,0
2005-08-26,6.4388,6.5261,6.3272,6.375,4057956,0
2005-08-29,6.4069,6.5578,6.3272,6.5261,3530330,0
2005-08-30,6.5023,6.5261,6.3353,6.3987,4780329,0
2005-08-31,6.375,6.5023,6.3671,6.4862,4301766,0
2005-09-01,6.5339,6.6452,6.5339,6.6052,4612757,0
2005-09-02,6.6691,6.7325,6.5976,6.6532,3331055,0
2005-09-06,6.6132,6.6532,6.4944,6.5736,3847362,0
2005-09-07,6.6052,6.6132,6.4465,6.4782,4355357,0
2005-09-08,6.4542,6.542,6.3987,6.4626,2892504,0
2005-09-09,6.4626,6.5179,6.4069,6.4782,3990776,0
2005-09-12,6.4782,6.5817,6.4388,6.5023,4790143,0
2005-09-13,6.4944,6.4944,6.3193,6.3353,4045882,0
2005-09-14,6.2955,6.4069,6.2556,6.3987,4799953,0
2005-09-15,6.4226,6.4706,6.3511,6.3671,2761161,0
2005-09-16,6.4147,6.4626,6.359,6.4542,5233230,0
2005-09-19,6.51,6.82,6.4782,6.6931,7115012,0
2005-09-20,6.8519,6.8519,6.5261,6.542,6367735,0
2005-09-21,6.5578,6.7805,6.5578,6.7086,3491836,0
2005-09-22,6.7486,6.7805,6.5578,6.6293,2588305,0
2005-09-23,6.6052,6.7805,6.5976,6.7486,5805389,0
2005-09-26,6.8519,7.0664,6.8042,7.0347,8808847,0
2005-09-27,7.0586,7.0905,6.9392,7.0108,5268704,0
2005-09-28,7.1622,7.2653,7.0744,7.2653,9017938,0
2005-09-29,7.2096,7.4403,7.122,7.4001,7072741,0
2005-09-30,7.3846,7.5117,7.3364,7.4161,4548597,0
2005-10-03,7.424,7.424,7.2415,7.3846,4489721,0
2005-10-04,7.6706,8.0918,7.6308,7.8056,21618288,0
2005-10-05,7.6783,7.7024,7.3047,7.424,12435044,0
2005-10-06,7.2253,7.3846,6.9631,7.0504,8742423,0
2005-10-07,7.1858,7.3364,7.0586,7.2972,5932198,0
2005-10-10,7.4161,7.5117,7.1381,7.1858,4418766,0
2005-10-11,7.2253,7.4161,7.2175,7.3923,5532140,0
2005-10-12,7.3768,7.3768,6.9712,6.9949,9962980,0
2005-10-13,6.9791,6.9791,6.6293,6.8596,8375577,0
2005-10-14,6.8838,6.9552,6.6769,6.8519,5106414,0
2005-10-17,6.9074,7.0982,6.9074,7.0347,5394759,0
2005-10-18,7.0744,7.0822,6.7406,6.844,4730510,0
2005-10-19,6.7724,6.8838,6.5657,6.8677,6192614,0
2005-10-20,6.9233,7.0504,6.6213,6.6532,6008436,0
2005-10-21,6.6931,6.8281,6.5736,6.7805,6039386,0
2005-10-24,6.8361,7.122,6.8122,7.1142,5471751,0
2005-10-25,7.1381,7.2811,7.0822,7.1381,4339509,0
2005-10-26,7.3846,7.5036,7.3448,7.3923,8973401,0
2005-10-27,7.4161,7.4322,7.2415,7.4161,8964345,0
2005-10-28,7.4161,7.4559,7.2253,7.3129,6393398,0
2005-10-31,7.4161,7.4801,7.2733,7.3047,6218275,0
2005-11-01,7.3364,7.4001,7.2175,7.2493,7233521,0
2005-11-02,7.3606,7.6469,7.3129,7.591,6506622,0
2005-11-03,7.6783,7.7661,7.623,7.7024,8066851,0
2005-11-04,7.7342,7.742,7.424,7.5435,7303723,0
2005-11-07,7.5753,7.615,7.4478,7.5435,6191102,0
2005-11-08,7.2572,7.3364,7.1302,7.1858,6303575,0
2005-11-09,7.2016,7.3768,7.1543,7.2972,4736548,0
2005-11-10,7.3448,7.4957,7.3047,7.4559,5323804,0
2005-11-11,7.5435,7.7499,7.5196,7.7499,7358824,0
2005-11-14,7.8138,7.917,7.7105,7.742,5645362,0
2005-11-15,7.7739,7.8932,7.6469,7.742,7472802,0
2005-11-16,7.7342,7.941,7.615,7.9328,5571390,0
2005-11-17,7.9488,8.2111,7.909,8.1872,7487899,0
2005-11-18,8.1953,8.3144,7.9488,8.1795,6933100,0
2005-11-21,8.1795,8.1795,7.9807,8.1156,5406838,0
2005-11-22,8.0124,8.1156,7.9488,8.0918,4895817,0
2005-11-23,7.9963,8.1795,7.9728,8.0282,3969644,0
2005-11-25,8.0124,8.2746,7.9886,8.267,2201081,0
2005-11-28,8.3303,8.3381,8.0282,8.0681,5015079,0
2005-11-29,8.1872,8.3381,8.1239,8.2986,4915444,0
2005-11-30,8.3381,8.4734,8.2032,8.4257,4550861,0
2005-12-01,8.5292,8.966,8.5292,8.9026,8725062,0
2005-12-02,8.9822,9.006,8.7756,8.8948,8499371,0
2005-12-05,9.1414,9.3068,9.0298,9.1811,11312612,0
2005-12-06,9.1811,9.2688,9.0855,9.1811,10170558,0
2005-12-07,9.3976,9.4055,9.0378,9.0694,8179324,0
2005-12-08,9.046,9.2989,8.9104,9.2522,7037268,0
2005-12-09,9.2763,9.3314,9.1013,9.1732,5247570,0
2005-12-12,9.2048,9.2688,9.0378,9.1088,4304787,0
2005-12-13,9.1013,9.4203,9.0855,9.3554,4836183,0
2005-12-14,9.2845,9.3976,8.9026,8.9905,10303409,0
2005-12-15,9.0298,9.2989,9.0298,9.1327,5708768,0
2005-12-16,9.1088,9.2932,9.0776,9.1249,5647629,0
2005-12-19,9.0536,9.3726,8.9026,8.9187,7720386,0
2005-12-20,8.9424,9.006,8.6404,8.8151,9558393,0
2005-12-21,8.8232,9.1013,8.7833,8.9981,6095996,0
2005-12-22,8.7993,9.0298,8.6483,9.0298,6685516,0
2005-12-23,8.9104,9.149,8.9104,9.0138,4430844,0
2005-12-27,9.046,9.1173,8.8709,8.9822,4258742,0
2005-12-28,9.0378,9.0776,8.9822,9.006,2259201,0
2005-12-29,8.9424,8.966,8.7517,8.9265,4754665,0
2005-12-30,8.9104,8.9104,8.7517,8.8709,3202736,0
2006-01-03,8.8709,9.2522,8.8392,9.1897,4880719,0
2006-01-04,9.2763,9.927,9.2688,9.881,13013244,0
2006-01-05,9.682,9.682,9.1655,9.1811,19363613,0
2006-01-06,9.2688,9.3726,9.1732,9.2688,9525181,0
2006-01-09,9.3393,9.3646,9.1655,9.1811,8322738,0
2006-01-10,8.8072,9.537,8.7756,9.4506,18906942,0
2006-01-11,9.513,9.65,9.3068,9.3554,7765674,0
2006-01-12,9.3554,9.3726,9.2124,9.2763,6794966,0
2006-01-13,9.244,9.4883,9.244,9.4124,6324709,0
2006-01-17,9.4431,9.634,9.4431,9.545,7992878,0
2006-01-18,9.505,9.505,9.2363,9.3393,6147326,0
2006-01-19,9.4814,9.4973,9.3485,9.3976,6825158,0
2006-01-20,9.4124,9.4814,9.2124,9.2763,6057499,0
2006-01-23,9.3068,9.4431,9.2363,9.4352,5358528,0
2006-01-24,9.4575,9.722,9.4431,9.634,6124679,0
2006-01-25,9.793,9.881,9.689,9.833,8198193,0
2006-01-26,9.881,10.071,9.841,10.063,5959371,0
2006-01-27,10.191,10.724,10.191,10.668,12188212,0
2006-01-30,10.562,11.011,10.554,10.867,9823336,0
2006-01-31,10.82,11.587,10.708,11.541,12698478,0
2006-02-01,11.541,11.79,11.302,11.502,10196223,0
2006-02-02,11.661,11.812,11.495,11.744,14231537,0
2006-02-03,11.744,11.899,11.62,11.686,8676000,0
2006-02-06,11.773,12.137,11.735,12.075,8231404,0
2006-02-07,11.995,11.995,11.317,11.502,15935937,0
2006-02-08,11.502,11.62,10.827,11.398,18987711,0
2006-02-09,11.79,11.86,11.374,11.464,9811263,0
2006-02-10,11.168,11.309,10.803,11.011,17533909,0
2006-02-13,10.27,10.595,10.152,10.261,14578758,0
2006-02-14,10.381,10.732,10.335,10.668,10057331,0
2006-02-15,10.635,10.66,10.168,10.381,11749662,0
2006-02-16,10.175,10.515,10.135,10.373,12769433,0
2006-02-17,10.43,10.724,10.43,10.66,10938974,0
2006-02-21,10.867,11.025,10.748,10.85,7587537,0
2006-02-22,10.881,10.962,10.748,10.85,6505113,0
2006-02-23,10.827,10.93,10.635,10.66,6102790,0
2006-02-24,10.755,10.898,10.699,10.788,4489721,0
2006-02-27,10.724,10.724,10.365,10.397,7708307,0
2006-02-28,10.397,10.57,10.152,10.554,17456919,0
2006-03-01,10.611,10.755,10.438,10.699,13441229,0
2006-03-02,10.788,11.208,10.708,11.12,12808684,0
2006-03-03,11.248,11.406,11.111,11.317,9935806,0
2006-03-06,11.317,11.527,10.684,10.827,13579364,0
2006-03-07,10.827,10.858,10.335,10.515,16990434,0
2006-03-08,10.397,10.405,9.991,10.358,17868301,0
2006-03-09,10.358,10.699,10.232,10.319,8901690,0
2006-03-10,10.224,10.635,10.135,10.579,11398667,0
2006-03-13,10.635,10.763,10.483,10.562,6245450,0
2006-03-14,10.603,10.858,10.531,10.803,7176909,0
2006-03-15,10.858,10.978,10.732,10.795,6419818,0
2006-03-16,10.803,10.955,10.684,10.803,6354147,0
2006-03-17,10.913,11.128,10.89,11.111,8169508,0
2006-03-20,11.128,11.272,10.955,10.97,6983674,0
2006-03-21,11.049,11.055,10.611,10.684,9906371,0
2006-03-22,10.684,10.89,10.684,10.812,8414074,0
2006-03-23,10.755,10.881,10.445,10.554,18740127,0
2006-03-24,10.468,10.627,10.405,10.507,14993158,0
2006-03-27,10.539,10.795,10.483,10.732,10510230,0
2006-03-28,10.858,10.881,10.643,10.708,9278351,0
2006-03-29,10.82,11.063,10.771,10.986,8623159,0
2006-03-30,11.191,11.495,11.135,11.191,13599744,0
2006-03-31,11.079,11.272,10.947,11.191,8841306,0
2006-04-03,11.358,11.456,11.264,11.342,12464483,0
2006-04-04,11.309,11.527,11.232,11.527,9966758,0
2006-04-05,11.565,12.059,11.565,12.059,19146978,0
2006-04-06,12.24,12.419,12.137,12.232,13633711,0
2006-04-07,12.106,12.152,11.744,11.954,13439723,0
2006-04-10,12.185,12.345,12.019,12.114,10304917,0
2006-04-11,12.378,12.386,11.628,11.798,15922354,0
2006-04-12,11.922,12.083,11.835,12.066,10130552,0
2006-04-13,11.899,12.248,11.765,12.224,9801448,0
2006-04-17,12.386,12.701,12.386,12.518,10603076,0
2006-04-18,12.655,13.314,12.624,13.25,20178076,0
2006-04-19,13.185,13.25,12.99,13.201,10025631,0
2006-04-20,13.1,13.116,12.551,12.647,16578297,0
2006-04-21,12.732,13.266,12.693,13.068,14448174,0
2006-04-24,12.998,13.124,12.837,13.084,8009484,0
2006-04-25,13.314,13.516,12.99,13.092,12124809,0
2006-04-26,13.25,13.5,12.717,12.829,18289492,0
2006-04-27,12.576,12.732,12.257,12.411,16474133,0
2006-04-28,12.607,13.177,12.607,13.124,18194384,0
2006-05-01,13.378,13.516,13.177,13.25,8728837,0
2006-05-02,13.314,13.378,12.958,13.06,11685502,0
2006-05-03,12.983,13.052,12.518,12.647,16718695,0
2006-05-04,12.885,13.297,12.829,13.124,18347615,0
2006-05-05,13.177,13.266,12.983,13.259,9033034,0
2006-05-08,13.274,13.592,13.1,13.553,11720978,0
2006-05-09,13.614,13.892,13.583,13.727,10384932,0
2006-05-10,13.792,14.087,13.734,14.023,9337987,0
2006-05-11,14.41,14.562,13.884,13.992,14245880,0
2006-05-12,13.516,13.647,12.788,13.259,20047491,0
2006-05-15,12.756,12.958,12.282,12.624,17453898,0
2006-05-16,12.748,12.95,12.265,12.693,13124203,0
2006-05-17,12.568,12.772,11.874,12.019,23340051,0
2006-05-18,12.091,12.2,11.439,11.549,18891093,0
2006-05-19,11.39,11.39,10.619,11.011,35191614,0
2006-05-22,10.668,10.955,10.397,10.85,23401946,0
2006-05-23,11.295,11.694,11.191,11.208,25360723,0
2006-05-24,11.103,11.39,10.676,11.032,17524101,0
2006-05-25,11.264,11.612,11.143,11.557,10968414,0
2006-05-26,11.661,11.874,11.471,11.744,9302506,0
2006-05-30,11.711,11.798,11.208,11.281,11172216,0
2006-05-31,11.495,11.565,11.096,11.281,10224904,0
2006-06-01,11.032,11.39,10.833,11.35,13157415,0
2006-06-02,11.587,11.62,11.225,11.519,8790732,0
2006-06-05,11.758,11.773,11.191,11.24,10523818,0
2006-06-06,11.191,11.191,10.905,11.096,15199982,0
2006-06-07,11.003,11.184,10.668,10.692,18689556,0
2006-06-08,10.335,10.483,9.627,10.438,34257138,0
2006-06-09,10.499,10.595,10.12,10.191,17536931,0
2006-06-12,10.232,10.294,9.579,9.641,16590379,0
2006-06-13,9.4055,9.65,9.2273,9.3886,23082655,0
2006-06-14,9.4124,9.666,9.316,9.537,12775474,0
2006-06-15,9.801,10.358,9.77,10.327,17859994,0
2006-06-16,10.277,10.335,9.975,10.253,12995130,0
2006-06-19,10.253,10.253,9.571,9.753,16040107,0
2006-06-20,9.77,9.998,9.562,9.841,13177795,0
2006-06-21,9.873,10.261,9.866,10.144,10554767,0
2006-06-22,10.152,10.224,9.89,9.984,7644147,0
2006-06-23,10.104,10.389,9.975,10.183,12201801,0
2006-06-26,10.302,10.97,10.302,10.874,24870844,0
2006-06-27,10.867,11.191,10.684,10.763,17040252,0
2006-06-28,10.795,11.288,10.795,11.184,14350799,0
2006-06-29,11.264,11.835,11.264,11.79,19153772,0
2006-06-30,12.002,12.152,11.694,11.812,16367702,0
2006-07-03,12.059,12.257,11.987,12.257,5969937,0
2006-07-05,12.051,12.29,11.86,12.099,10737432,0
2006-07-06,12.114,12.282,11.962,12.129,10634023,0
2006-07-07,11.661,12.478,11.063,12.32,12465239,0
2006-07-10,12.32,12.551,12.282,12.486,11203919,0
2006-07-11,12.456,12.494,12.224,12.456,9284391,0
2006-07-12,12.501,12.607,11.946,12.075,13227613,0
2006-07-13,11.954,11.995,11.464,11.587,14177941,0
2006-07-14,11.661,11.827,11.456,11.744,9682186,0
2006-07-17,11.581,11.669,11.272,11.511,8638258,0
2006-07-18,11.62,11.758,11.184,11.447,8918298,0
2006-07-19,11.447,12.129,11.439,11.979,10403046,0
2006-07-20,11.995,12.027,11.527,11.549,11964029,0
2006-07-21,11.628,11.637,10.995,11.326,12100655,0
2006-07-24,11.326,11.398,11.003,11.358,13031361,0
2006-07-25,11.422,11.79,11.288,11.727,9233063,0
2006-07-26,11.549,11.852,11.382,11.719,9251175,0
2006-07-27,11.979,12.297,11.758,12.129,16557163,0
2006-07-28,12.209,12.974,12.185,12.95,17488623,0
2006-07-31,12.91,12.934,12.345,12.78,12493921,0
2006-08-01,12.78,12.845,12.419,12.78,7273526,0
2006-08-02,12.861,13.163,12.624,12.788,10712528,0
2006-08-03,12.456,12.624,12.419,12.478,10042991,0
2006-08-04,12.686,12.78,12.002,12.29,12029700,0
2006-08-07,12.29,12.362,12.075,12.185,8506160,0
2006-08-08,12.216,12.257,12.027,12.099,8839796,0
2006-08-09,12.145,12.185,11.773,11.946,8594476,0
2006-08-10,11.93,11.979,11.628,11.962,10319259,0
2006-08-11,11.922,12.051,11.677,11.719,7799643,0
2006-08-14,11.914,11.922,11.527,11.62,5352489,0
2006-08-15,11.694,11.891,11.603,11.805,7659997,0
2006-08-16,11.798,12.075,11.752,11.987,6229601,0
2006-08-17,12.019,12.019,11.652,11.835,8518240,0
2006-08-18,11.867,12.019,11.781,11.899,5340413,0
2006-08-21,11.971,12.209,11.954,12.099,7407886,0
2006-08-22,12.106,12.145,11.987,12.129,5787269,0
2006-08-23,12.16,12.265,11.906,11.946,7934002,0
2006-08-24,11.979,12.145,11.711,11.844,4696544,0
2006-08-25,11.914,12.01,11.852,11.914,4793913,0
2006-08-28,11.914,12.091,11.781,12.027,3622419,0
2006-08-29,11.995,12.027,11.727,11.995,5488356,0
2006-08-30,12.075,12.122,11.781,11.899,8959059,0
2006-08-31,12.051,12.337,12.01,12.232,7287871,0
2006-09-01,12.2,12.494,12.177,12.337,4809011,0
2006-09-05,12.584,12.974,12.576,12.805,12186704,0
2006-09-06,12.724,13.108,12.647,12.837,10866512,0
2006-09-07,12.708,12.958,12.47,12.829,8869239,0
2006-09-08,12.6,12.655,12.314,12.478,10264912,0
2006-09-11,12.129,12.282,11.62,11.677,19437588,0
2006-09-12,11.628,11.922,11.612,11.744,9618777,0
2006-09-13,11.852,12.051,11.812,11.946,9246652,0
2006-09-14,11.946,12.01,11.645,11.758,10099605,0
2006-09-15,11.752,11.937,11.573,11.86,9615756,0
2006-09-18,11.867,12.248,11.827,12.106,11316390,0
2006-09-19,11.979,12.106,11.79,11.922,8617120,0
2006-09-20,11.805,11.899,11.502,11.565,12791322,0
2006-09-21,11.587,11.819,11.534,11.595,9642934,0
2006-09-22,11.727,11.727,11.35,11.519,6885545,0
2006-09-25,11.334,11.62,11.032,11.557,12372391,0
2006-09-26,11.565,12.091,11.565,12.042,13312159,0
2006-09-27,12.042,12.378,11.995,12.257,13099293,0
2006-09-28,12.29,12.411,12.152,12.2,8017035,0
2006-09-29,12.059,12.32,11.995,12.257,5173595,0
2006-10-02,12.297,12.551,12.273,12.442,6910456,0
2006-10-03,11.819,12.354,11.773,11.954,12802646,0
2006-10-04,12.027,12.232,11.414,11.765,16464316,0
2006-10-05,11.987,12.265,11.922,12.106,9358742,0
2006-10-06,12.337,12.386,12.059,12.273,5724243,0
2006-10-09,12.456,12.655,12.394,12.435,7329005,0
2006-10-10,12.386,12.655,12.248,12.616,5450241,0
2006-10-11,12.6,12.829,12.518,12.655,8660526,0
2006-10-12,12.655,13.018,12.647,12.99,5176989,0
2006-10-13,12.983,13.297,12.974,13.148,8042697,0
2006-10-16,13.516,13.529,13.29,13.529,7703026,0
2006-10-17,13.393,13.607,13.25,13.516,7719632,0
2006-10-18,13.647,13.776,13.362,13.418,7406379,0
2006-10-19,13.688,14.115,13.583,13.984,10738568,0
2006-10-20,14.047,14.109,13.838,13.934,5621207,0
2006-10-23,13.877,14.155,13.808,13.992,6376039,0
2006-10-24,13.776,14.171,13.727,14.047,6667402,0
2006-10-25,14.163,14.171,13.909,14.009,5879737,0
2006-10-26,14.047,14.093,13.847,13.901,5026402,0
2006-10-27,13.901,14.009,13.688,13.808,6190728,0
2006-10-30,13.801,13.884,13.322,13.401,8579381,0
2006-10-31,13.393,13.727,13.362,13.614,5917480,0
2006-11-01,13.909,13.917,13.378,13.467,11561331,0
2006-11-02,13.467,13.847,13.41,13.824,6755713,0
2006-11-03,13.909,14.309,13.816,14.115,10418518,0
2006-11-06,14.277,14.975,14.188,14.777,14382124,0
2006-11-07,15.104,15.207,14.833,14.982,11871564,0
2006-11-08,14.768,14.882,14.571,14.695,7770957,0
2006-11-09,14.744,15.469,14.704,15.398,12161044,0
2006-11-10,15.182,15.356,14.179,14.426,18365355,0
2006-11-13,13.909,14.252,13.767,14.179,19083951,0
2006-11-14,13.776,13.909,13.354,13.492,16189184,0
2006-11-15,13.305,13.614,13.155,13.443,11778342,0
2006-11-16,13.492,13.942,13.274,13.401,6463596,0
2006-11-17,13.314,13.434,13.155,13.33,8084965,0
2006-11-20,14.244,14.309,13.583,13.623,13216292,0
2006-11-21,13.776,13.967,13.688,13.917,7416949,0
2006-11-22,13.942,14.093,13.751,13.975,5591392,0
2006-11-24,14.017,14.171,14.017,14.07,2489047,0
2006-11-27,14.252,14.269,13.909,14.009,3756779,0
2006-11-28,13.975,14.163,13.917,14.1,6605883,0
2006-11-29,14.188,14.434,14.188,14.402,4944500,0
2006-11-30,14.555,14.555,14.309,14.5,4042484,0
2006-12-01,14.373,14.531,14.115,14.356,4892044,0
2006-12-04,14.546,14.728,14.426,14.704,6251111,0
2006-12-05,14.975,14.975,14.586,14.8,5958615,0
2006-12-06,14.744,14.938,14.586,14.824,3953039,0
2006-12-07,14.866,15.096,14.72,14.951,6584746,0
2006-12-08,14.951,14.999,14.663,14.791,5430240,0
2006-12-11,15.128,15.299,14.938,15.277,7647168,0
2006-12-12,15.26,15.26,14.849,15.054,5942388,0
2006-12-13,15.229,15.236,14.873,14.967,5517419,0
2006-12-14,15.159,15.398,15.063,15.316,6567387,0
2006-12-15,15.356,15.356,15.046,15.253,6607013,0
2006-12-18,15.423,15.431,15.145,15.215,6338671,0
2006-12-19,14.991,15.159,14.658,15.112,7098784,0
2006-12-20,15.023,15.023,14.379,14.491,9953545,0
2006-12-21,14.326,14.41,13.727,13.855,15135819,0
2006-12-22,13.727,14.017,13.516,13.95,6566627,0
2006-12-26,14.221,14.244,14.055,14.171,4168538,0
2006-12-27,14.26,14.658,14.229,14.627,6194120,0
2006-12-28,14.679,14.679,14.277,14.402,5987301,0
2006-12-29,14.348,14.387,14.115,14.277,4019462,0
2007-01-03,14.047,14.047,13.516,13.529,17630528,0
2007-01-04,13.378,13.458,13.027,13.387,17759228,0
2007-01-05,13.274,13.523,13.148,13.508,9108513,0
2007-01-08,13.553,13.808,13.553,13.734,10025631,0
2007-01-09,13.523,14.017,13.443,13.901,10159234,0
2007-01-10,13.975,14.379,13.776,14.252,12655077,0
2007-01-11,14.426,14.651,14.237,14.538,12514301,0
2007-01-12,14.562,14.728,14.491,14.643,7135772,0
2007-01-16,14.546,14.546,14.326,14.41,5045274,0
2007-01-17,14.373,14.627,14.229,14.491,7153508,0
2007-01-18,14.491,14.635,14.26,14.394,7580365,0
2007-01-19,14.45,14.841,14.426,14.808,10050165,0
2007-01-22,14.841,14.914,14.663,14.808,7391658,0
2007-01-23,14.866,15.398,14.841,15.307,11316009,0
2007-01-24,15.284,15.602,15.168,15.563,9303640,0
2007-01-25,15.756,15.976,15.539,15.676,13854122,0
2007-01-26,15.717,15.961,15.484,15.873,9922976,0
2007-01-29,15.636,16.16,15.523,16.048,12850199,0
2007-01-30,15.946,16.414,15.89,16.2,9804466,0
2007-01-31,16.288,16.685,16.215,16.558,7500356,0
2007-02-01,16.945,17.075,16.693,17.026,12325971,0
2007-02-02,16.797,16.937,16.573,16.668,17477296,0
2007-02-05,16.693,17.209,16.629,16.89,9357987,0
2007-02-06,17.075,17.424,16.905,17.248,8552963,0
2007-02-07,17.312,17.503,17.026,17.288,8124220,0
2007-02-08,17.304,17.337,17.002,17.154,6885545,0
2007-02-09,16.596,16.914,16.256,16.645,7650186,0
2007-02-12,16.566,16.868,16.502,16.805,6215156,0
2007-02-13,16.953,17.876,16.953,17.82,12490182,0
2007-02-14,17.87,18.107,17.687,18.019,8670072,0
2007-02-15,18.284,18.467,18.043,18.114,6491149,0
2007-02-16,18.107,18.123,17.853,18.019,3828866,0
2007-02-20,17.988,18.162,17.789,18.019,4823732,0
2007-02-21,17.836,18.539,17.804,18.506,7063307,0
2007-02-22,18.72,19.809,18.623,19.242,11301668,0
2007-02-23,19.339,19.952,19.292,19.873,9811263,0
2007-02-26,19.992,20.268,18.903,19.25,11427016,0
2007-02-27,18.403,18.845,17.621,17.926,19684793,0
2007-02-28,18.083,18.728,17.965,18.686,13449911,0
2007-03-01,18.235,18.878,17.926,18.539,9212518,0
2007-03-02,18.387,18.616,17.893,17.909,6280926,0
2007-03-05,17.115,17.576,16.397,17.137,14897295,0
2007-03-06,17.646,17.942,17.526,17.766,9693884,0
2007-03-07,17.926,18.219,17.719,17.917,6811572,0
2007-03-08,18.284,18.67,18.219,18.412,6557194,0
2007-03-09,18.539,18.539,18.146,18.305,6145815,0
2007-03-12,18.412,18.506,18.043,18.204,8249518,0
2007-03-13,18.226,18.243,16.914,16.953,16472244,0
2007-03-14,17.288,17.613,16.93,17.495,15707037,0
2007-03-15,17.781,18.226,17.727,18.011,10328639,0
2007-03-16,17.988,18.107,17.662,17.804,7104445,0
2007-03-19,18.284,18.582,17.934,18.55,8583158,0
2007-03-20,18.574,18.894,18.275,18.616,10323450,0
2007-03-21,18.861,19.18,18.591,19.125,9157202,0
2007-03-22,19.355,19.515,18.799,18.928,10220381,0
2007-03-23,18.919,19.032,18.467,18.735,11826577,0
2007-03-26,18.943,19.307,18.591,18.853,12175762,0
2007-03-27,19.213,19.213,18.75,19.079,9918483,0
2007-03-28,19.023,19.079,18.782,18.799,8181961,0
2007-03-29,19.196,19.196,18.711,18.96,6508404,0
2007-03-30,18.992,19.093,18.814,18.992,5675557,0
2007-04-02,19.063,19.41,19.016,19.242,6602864,0
2007-04-03,19.524,20.041,19.524,19.896,10094698,0
2007-04-04,20.087,20.087,19.768,19.873,7622635,0
2007-04-05,20.136,20.136,19.785,19.834,3623528,0
2007-04-09,20.008,20.485,19.927,20.143,8019343,0
2007-04-10,20.642,20.866,20.373,20.589,7736991,0
2007-04-11,20.929,21.201,20.477,20.642,10647157,0
2007-04-12,20.532,20.666,20.341,20.605,6088070,0
2007-04-13,20.666,21.032,20.517,20.801,7710705,0
2007-04-16,20.801,21.032,20.674,20.754,10106401,0
2007-04-17,20.922,21.462,20.817,21.216,10017940,0
2007-04-18,21.089,21.365,20.967,21.066,6511408,0
2007-04-19,20.88,21.008,20.573,20.946,6126731,0
2007-04-20,21.225,21.574,21.089,21.566,7448803,0
2007-04-23,21.597,22.209,21.526,22.209,7245461,0
2007-04-24,22.216,22.479,21.82,21.952,9389689,0
2007-04-25,22.209,22.44,21.668,22.114,6453595,0
2007-04-26,22.017,22.025,21.381,21.646,5936448,0
2007-04-27,21.462,21.96,21.462,21.795,5998680,0
2007-04-30,22.017,23.313,21.233,21.279,6587275,0
2007-05-01,21.201,21.255,20.436,20.874,11580230,0
2007-05-02,20.722,21.534,20.722,21.316,7166058,0
2007-05-03,21.129,21.812,21.057,21.668,6208370,0
2007-05-04,21.82,22.392,21.812,22.297,6479501,0
2007-05-07,22.549,22.908,22.487,22.654,5104150,0
2007-05-08,22.79,22.916,22.337,22.829,4857996,0
2007-05-09,22.995,23.712,22.893,23.655,5943900,0
2007-05-10,23.503,24.038,23.345,23.712,11554608,0
2007-05-11,23.728,24.34,23.697,23.919,7057764,0
2007-05-14,23.806,23.872,22.837,22.955,8456932,0
2007-05-15,22.971,23.569,22.741,22.837,9815880,0
2007-05-16,23.188,23.188,22.392,22.829,6829215,0
2007-05-17,22.409,22.781,22.041,22.614,14894655,0
2007-05-18,22.79,22.79,22.337,22.542,7026131,0
2007-05-21,22.614,23.043,22.542,22.812,8434830,0
2007-05-22,23.091,23.298,22.622,22.702,5231487,0
2007-05-23,22.916,23.18,22.756,22.893,6941326,0
2007-05-24,22.995,23.091,22.193,22.448,7477389,0
2007-05-25,22.574,22.941,22.495,22.932,4666661,0
2007-05-29,23.02,23.251,22.718,22.979,4691725,0
2007-05-30,22.549,23.083,22.424,23.02,5304179,0
2007-05-31,23.251,23.647,23.235,23.495,6847155,0
2007-06-01,23.775,24.735,23.552,24.735,15639099,0
2007-06-04,24.611,25.11,24.396,24.546,11637288,0
2007-06-05,24.642,24.697,23.996,24.308,7320799,0
2007-06-06,24.266,24.308,23.798,24.163,7607727,0
2007-06-07,24.117,24.467,23.448,23.743,8709495,0
2007-06-08,23.527,23.704,22.79,23.306,12511443,0
2007-06-11,23.527,24.219,23.512,24.054,8653287,0
2007-06-12,24.226,24.586,23.981,24.331,7823742,0
2007-06-13,24.379,24.673,24.282,24.665,6716841,0
2007-06-14,24.896,25.039,24.706,24.735,6529268,0
2007-06-15,24.97,25,24.331,24.776,9393085,0
2007-06-18,24.977,25.167,24.722,24.986,6220164,0
2007-06-19,24.822,25.363,24.729,25.031,5858189,0
2007-06-20,25.23,25.347,24.642,24.673,6010700,0
2007-06-21,24.665,25.085,24.163,25,5764245,0
2007-06-22,25.039,25.222,24.681,25.069,10794047,0
2007-06-25,25.069,25.611,24.729,25.285,7048966,0
2007-06-26,25.436,25.579,24.492,24.633,8481034,0
2007-06-27,24.266,24.492,23.345,23.973,11322049,0
2007-06-28,24.412,24.945,24.274,24.722,5738804,0
2007-06-29,24.776,25.167,24.776,24.977,4036448,0
2007-07-02,25.411,26.175,25.324,26.071,9261295,0
2007-07-03,26.144,26.493,25.817,25.858,5568371,0
2007-07-05,26.35,26.66,26.231,26.584,5402308,0
2007-07-06,26.534,27.289,26.534,27.009,8104197,0
2007-07-09,27.297,27.501,26.691,27.375,6976153,0
2007-07-10,27.025,27.526,26.946,27.327,5928349,0
2007-07-11,27.526,28.195,27.352,27.914,6009126,0
2007-07-12,28.353,29.149,28.353,28.887,9257883,0
2007-07-13,29.338,29.595,28.829,29.204,6694575,0
2007-07-16,29.174,29.675,28.902,29.037,6231691,0
2007-07-17,29.149,29.745,29.068,29.267,7971744,0
2007-07-18,28.879,29.436,28.879,29.362,6145787,0
2007-07-19,29.65,29.675,29.345,29.595,5696527,0
2007-07-20,29.479,29.999,29.428,29.816,5572746,0
2007-07-23,30.078,30.736,30.07,30.475,6778360,0
2007-07-24,30.492,30.58,29.554,29.848,6873952,0
2007-07-25,30.341,30.468,29.444,30.31,7827645,0
2007-07-26,29.943,30.348,28.94,29.776,12117417,0
2007-07-27,29.706,29.999,28.099,28.895,9500797,0
2007-07-30,28.887,29.736,28.489,29.675,8061755,0
2007-07-31,30.07,30.713,29.768,29.864,7234924,0
2007-08-01,29.504,29.512,27.065,28.687,12992484,0
2007-08-02,28.799,28.932,27.758,28.344,8358072,0
2007-08-03,28.195,28.464,26.628,26.858,9441734,0
2007-08-06,27.065,27.065,24.428,26.326,19495890,0
2007-08-07,26.39,27.751,25.579,27.273,11112961,0
2007-08-08,27.367,28.712,27.226,28.291,10057261,0
2007-08-09,27.289,28.21,26.319,26.636,12721502,0
2007-08-10,25.817,26.017,24.062,25.716,14697722,0
2007-08-13,26.35,27.21,26.295,26.827,8776014,0
2007-08-14,27.018,27.265,25.069,25.142,7880374,0
2007-08-15,24.839,25.254,23.06,23.495,13096383,0
2007-08-16,21.287,22.44,19.936,22.4,42653337,0
2007-08-17,23.569,24.308,22.123,24.013,18437062,0
2007-08-20,24.657,25.031,23.856,24.203,11872318,0
2007-08-21,24.109,25.3,24.062,25.222,8665056,0
2007-08-22,25.809,26.423,25.809,26.271,9264765,0
2007-08-23,26.614,26.691,25.708,26.079,11392627,0
2007-08-24,26.199,27.718,26.033,27.146,10931051,0
2007-08-27,27.289,27.822,26.906,27.455,7263237,0
2007-08-28,27.258,27.32,25.985,26.199,10281894,0
2007-08-29,26.591,27.306,26.461,27.234,6911965,0
2007-08-30,26.842,27.677,26.432,27.36,6463222,0
2007-08-31,28.036,28.353,27.775,27.882,6536058,0
2007-09-04,28.338,29.085,27.822,28.624,8431057,0
2007-09-05,28.353,29.014,28.353,28.679,7458083,0
2007-09-06,29.014,29.512,28.751,29.212,5540065,0
2007-09-07,28.218,28.601,27.501,27.726,12565629,0
2007-09-10,27.822,28.066,27.042,27.743,6652681,0
2007-09-11,28.195,28.974,27.878,28.782,7018019,0
2007-09-12,28.392,29.006,28.322,28.829,5431369,0
2007-09-13,28.91,29.314,28.759,28.806,6003903,0
2007-09-14,28.424,29.228,28.416,29.187,4682580,0
2007-09-17,28.965,30.037,28.766,28.924,5715753,0
2007-09-18,29.077,30.713,28.846,30.348,9232310,0
2007-09-19,30.842,31.389,30.31,30.684,9013324,0
2007-09-20,30.88,31.335,30.629,31.288,6584746,0
2007-09-21,31.716,32.031,31.412,31.788,6291496,0
2007-09-24,32.273,32.836,31.795,32.756,8413696,0
2007-09-25,32.031,32.59,31.733,32.456,5498928,0
2007-09-26,32.67,32.987,32.027,32.32,5794439,0
2007-09-27,32.828,33.416,32.67,33.162,7663398,0
2007-09-28,33.186,33.575,32.662,32.812,5471373,0
2007-10-01,32.987,34.275,32.987,33.864,6475673,0
2007-10-02,33.622,33.949,33.011,33.848,4959979,0
2007-10-03,33.848,33.917,32.853,33.186,6019590,0
2007-10-04,33.178,33.345,31.288,32.718,7566393,0
2007-10-05,33.267,33.605,32.918,33.051,5463826,0
2007-10-08,32.328,33.123,32.08,32.987,4550294,0
2007-10-09,33.227,34.275,32.987,34.155,6319045,0
2007-10-10,34.155,36.198,34.155,35.888,10365680,0
2007-10-11,36.677,37.956,34.442,36.175,15276596,0
2007-10-12,36.565,37.21,35.865,36.516,7362736,0
2007-10-15,36.962,37.01,35.323,35.809,7735859,0
2007-10-16,35.451,36.033,34.846,35.467,7769074,0
2007-10-17,36.016,36.033,34.442,35.269,6050326,0
2007-10-18,34.838,35.715,34.681,35.547,6310365,0
2007-10-19,35.157,35.873,34.681,34.759,7689816,0
2007-10-22,34.085,34.442,32.055,34.395,11871470,0
2007-10-23,35.398,36.033,34.838,35.961,6323577,0
2007-10-24,35.507,35.715,34.395,35.038,8277826,0
2007-10-25,35.331,35.555,34.579,34.941,5266813,0
2007-10-26,35.507,36.406,34.974,36.181,7726420,0
2007-10-29,36.445,37.87,36.445,37.454,6935742,0
2007-10-30,36.835,37.152,36.302,36.302,5602713,0
2007-10-31,36.779,37.272,36.565,37.017,7101047,0
2007-11-01,36.582,36.67,35.238,35.483,7409393,0
2007-11-02,36.088,36.23,34.466,35.141,9623682,0
2007-11-05,33.646,33.893,32.177,32.628,13198799,0
2007-11-06,33.678,34.894,33.147,34.689,9944830,0
2007-11-07,34.514,34.514,32.557,32.756,9245213,0
2007-11-08,33.52,34.402,30.468,32.17,17473163,0
2007-11-09,31.096,31.264,30.127,30.22,10724640,0
2007-11-12,30.045,30.045,27.106,27.289,14353679,0
2007-11-13,27.21,29.329,27.21,29.236,11080974,0
2007-11-14,31.241,31.66,30.03,30.262,9622989,0
2007-11-15,29.579,29.579,27.685,28.416,11371657,0
2007-11-16,28.814,29.562,28.258,29.158,7326043,0
2007-11-19,29.187,29.187,26.787,27.033,9890412,0
2007-11-20,27.289,28.617,26.962,28.083,10391784,0
2007-11-21,27.114,27.289,26.064,26.55,12483711,0
2007-11-23,27.025,27.822,27.025,27.605,3409283,0
2007-11-26,27.822,28.344,26.747,26.763,7566345,0
2007-11-27,26.892,27.074,25.699,26.206,10173746,0
2007-11-28,26.892,28.593,26.651,28.344,9175898,0
2007-11-29,29.092,29.675,28.376,29.101,8676905,0
2007-11-30,30.468,30.863,28.999,29.314,7147000,0
2007-12-03,29.625,29.625,28.306,28.965,6693015,0
2007-12-04,28.751,28.751,27.422,28.091,5912565,0
2007-12-05,28.932,29.134,28.314,28.837,4941578,0
2007-12-06,29.149,29.479,28.656,29.464,4555910,0
2007-12-07,29.928,31.397,29.928,31.183,10654892,0
2007-12-10,31.579,31.579,30.612,30.85,6003578,0
2007-12-11,31.001,31.502,28.887,29.158,8486494,0
2007-12-12,30.103,30.629,29.37,29.886,7381294,0
2007-12-13,29.149,29.457,28.283,28.99,5631749,0
2007-12-14,28.353,28.617,27.758,27.87,5700984,0
2007-12-17,27.289,27.501,25.969,26.683,12756384,0
2007-12-18,27.265,27.51,26.103,26.794,9795078,0
2007-12-19,27.265,27.963,26.778,27.091,9120539,0
2007-12-20,27.653,27.685,26.651,27.613,5413744,0
2007-12-21,28.218,28.441,27.677,28.029,9777383,0
2007-12-24,28.617,29.228,28.441,29.181,3298391,0
2007-12-26,29.292,29.471,28.737,28.822,4429639,0
2007-12-27,29.014,29.014,28.004,28.258,3470791,0
2007-12-28,28.744,28.744,27.822,28.021,2943981,0
2007-12-31,28.083,28.083,27.313,27.853,4335924,0
2008-01-02,28.156,28.791,27.422,28.242,5810819,0
2008-01-03,28.441,29.444,28.132,28.814,5519423,0
2008-01-04,28.258,28.464,27.194,27.559,6106460,0
2008-01-07,27.32,27.685,26.144,26.66,8084009,0
2008-01-08,27.242,27.559,26.469,26.478,8478595,0
2008-01-09,26.239,26.575,25.198,26.183,10942987,0
2008-01-10,26.103,26.485,25.611,26.041,7714887,0
2008-01-11,25.976,26.071,25.293,25.42,8193865,0
2008-01-14,25.833,26.366,25.485,26.303,6879911,0
2008-01-15,26.071,26.231,24.855,25.061,7643711,0
2008-01-16,24.316,24.379,22.549,23.321,15076342,0
2008-01-17,23.927,24.18,21.724,21.876,12873340,0
2008-01-18,22.24,23.1,21.566,22.232,10019648,0
2008-01-22,20.259,22.216,19.41,21.413,12772393,0
2008-01-23,20.268,21.534,19.54,21.239,13087525,0
2008-01-24,21.828,22.963,21.614,22.518,13125549,0
2008-01-25,23.448,24.109,22.687,23.124,9740341,0
2008-01-28,21.994,23.243,21.795,22.812,9512300,0
2008-01-29,23.313,23.942,23.188,23.632,6734373,0
2008-01-30,23.585,25.093,23.052,24.451,12909098,0
2008-01-31,24.171,25.134,23.712,24.912,11167801,0
2008-02-01,25.42,26.256,25.175,26.049,8705800,0
2008-02-04,26.493,26.493,25.469,26.079,8260490,0
2008-02-05,25.436,25.755,24.642,24.767,10745950,0
2008-02-06,24.977,25.293,23.981,24.163,6413875,0
2008-02-07,23.919,24.871,23.124,24.435,10182030,0
2008-02-08,24.188,25.659,24.07,25.307,10002607,0
2008-02-11,25.651,26.591,25.445,26.493,9635889,0
2008-02-12,26.892,27.289,26.333,26.567,12582915,0
2008-02-13,26.55,27.194,26.223,26.906,8019737,0
2008-02-14,27.273,27.273,26.326,26.66,7331656,0
2008-02-15,26.432,27.082,26.263,26.867,4403975,0
2008-02-19,27.685,29.338,27.438,28.854,11778900,0
2008-02-20,28.392,30.119,28.083,29.983,10999712,0
2008-02-21,30.475,31.001,29.833,30.332,14283582,0
2008-02-22,30.532,30.652,29.378,30.293,8810441,0
2008-02-25,30.07,30.411,29.412,30.31,8785832,0
2008-02-26,29.816,30.144,29.504,30.054,11907796,0
2008-02-27,29.88,31.296,29.784,30.721,9833947,0
2008-02-28,30.713,31.724,30.301,31.636,8145347,0
2008-02-29,31.446,31.446,30.03,30.237,7413482,0
2008-03-03,30.245,31.135,29.633,30.444,8756907,0
2008-03-04,29.839,30.144,27.566,28.376,15204861,0
2008-03-05,28.751,29.983,28.751,29.768,8405039,0
2008-03-06,29.444,30.341,29.444,29.943,8161427,0
2008-03-07,29.149,30.037,28.879,29.856,8214545,0
2008-03-10,29.149,29.609,28.124,28.187,7629750,0
2008-03-11,28.632,29.848,28.632,29.848,8357183,0
2008-03-12,30.045,30.556,29.571,29.699,5826459,0
2008-03-13,29.666,29.808,28.361,29.562,5945872,0
2008-03-14,29.935,30.014,28.25,28.846,6671745,0
2008-03-17,27.758,28.171,26.651,27.082,8659643,0
2008-03-18,28.083,28.353,27.297,28.353,6201821,0
2008-03-19,28.322,28.322,26.175,26.35,10827469,0
2008-03-20,26.033,26.66,24.937,26.415,10444419,0
2008-03-24,26.501,27.846,26.501,26.986,5136524,0
2008-03-25,27.751,28.299,27.391,27.559,8470950,0
2008-03-26,27.83,28.225,27.685,28.171,6410390,0
2008-03-27,28.552,28.879,28.044,28.21,6002163,0
2008-03-28,28.353,28.353,27.407,27.598,5005338,0
2008-03-31,27.487,28.052,27.091,27.51,5252994,0
2008-04-01,26.986,28.164,26.716,28.099,6621313,0
2008-04-02,28.306,29.252,27.758,29.085,6634828,0
2008-04-03,28.887,30.388,28.696,29.999,8102114,0
2008-04-04,30.007,31.493,30.007,31.111,7752039,0
2008-04-07,31.771,32.055,30.372,30.721,7786975,0
2008-04-08,30.07,31.46,29.839,31.159,6771708,0
2008-04-09,30.927,31.795,30.549,31.151,7845161,0
2008-04-10,31.001,31.224,30.356,31.001,5211479,0
2008-04-11,30.475,31.264,30.127,30.388,5080318,0
2008-04-14,30.094,30.62,29.959,30.318,4790194,0
2008-04-15,30.977,30.977,30.037,30.629,4767620,0
2008-04-16,31.296,32.273,31.151,32.08,9620644,0
2008-04-17,31.541,32.456,31.2,31.429,6465314,0
2008-04-18,31.175,31.868,30.736,31.611,5477692,0
2008-04-21,31.437,32.376,31.421,32.32,5653581,0
2008-04-22,32.59,33.33,32.463,32.861,9459368,0
2008-04-23,33.162,33.275,32.25,32.471,7912501,0
2008-04-24,32.456,32.456,31.08,31.2,7237615,0
2008-04-25,31.328,32.129,31.055,32.129,5023223,0
2008-04-28,31.421,31.611,30.612,30.88,9531555,0
2008-04-29,30.721,30.729,29.436,29.554,5960745,0
2008-04-30,29.595,30.721,29.595,30.403,7273686,0
2008-05-01,29.816,30.436,28.56,29.141,8489822,0
2008-05-02,29.488,30.691,29.158,30.468,7598306,0
2008-05-05,31.296,31.733,30.668,31.453,8130712,0
2008-05-06,30.736,31.359,30.42,31.359,6766880,0
2008-05-07,31.183,31.183,30.341,30.652,7472546,0
2008-05-08,30.676,31.119,30.532,30.785,5986945,0
2008-05-09,30.54,30.713,29.212,29.587,9949947,0
2008-05-12,29.174,29.307,28.456,29.187,5970225,0
2008-05-13,28.94,29.378,28.56,29.228,4211496,0
2008-05-14,29.338,29.587,28.512,28.593,5518110,0
2008-05-15,28.915,29.935,28.854,29.935,7722639,0
2008-05-16,30.38,30.895,30.212,30.826,6693554,0
2008-05-19,30.863,30.863,29.562,29.825,8302997,0
2008-05-20,29.529,29.943,29.014,29.387,8910724,0
2008-05-21,29.387,29.8,28.464,28.528,7019898,0
2008-05-22,28.729,29.353,28.617,28.94,9840362,0
2008-05-23,28.879,28.915,28.083,28.671,7249216,0
2008-05-27,28.299,28.617,27.822,27.988,7381941,0
2008-05-28,27.822,28.829,27.335,28.782,7210830,0
2008-05-29,28.25,28.504,27.67,28.274,9378467,0
2008-05-30,28.632,29.275,28.504,29.204,5680563,0
2008-06-02,28.766,29.471,28.729,29.077,9109051,0
2008-06-03,28.814,29.092,28.171,28.314,5721340,0
2008-06-04,28.091,28.416,27.87,27.914,5097852,0
2008-06-05,27.853,29.37,27.838,29.029,5855933,0
2008-06-06,29.037,29.752,28.982,28.982,5097097,0
2008-06-09,29.149,29.808,28.799,29.675,5333594,0
2008-06-10,29.37,29.403,28.258,28.576,6108700,0
2008-06-11,28.679,28.822,27.662,27.718,6035365,0
2008-06-12,27.758,28.004,26.526,26.842,9255243,0
2008-06-13,27.001,28.029,27.001,27.55,5591264,0
2008-06-16,27.822,28.568,27.598,27.782,5999020,0
2008-06-17,28.091,28.433,27.559,27.583,6043978,0
2008-06-18,27.798,27.83,26.608,27.36,6009495,0
2008-06-19,27.605,27.963,27.186,27.891,5802759,0
2008-06-20,28.21,29.322,28.004,28.846,9977927,0
2008-06-23,29.378,30.062,28.782,29.825,7177679,0
2008-06-24,29.816,29.943,28.887,29.029,5783628,0
2008-06-25,29.299,29.699,28.52,29.378,6664653,0
2008-06-26,29.658,29.658,28.441,28.766,5592084,0
2008-06-27,28.585,29.338,28.585,28.837,5258435,0
2008-06-30,29.014,29.329,28.242,28.25,6364139,0
2008-07-01,28.083,28.489,27.822,28.376,6106670,0
2008-07-02,28.353,28.791,26.858,26.906,9858360,0
2008-07-03,26.599,27.194,25.858,26.747,6826002,0
2008-07-07,26.819,27.613,26.056,26.55,7901244,0
2008-07-08,26.747,26.747,24.783,25.905,10453331,0
2008-07-09,26.567,27.131,26.017,26.256,10859896,0
2008-07-10,26.739,27.138,25.634,26.599,4764328,0
2008-07-11,26.079,26.708,25.332,26.342,5152022,0
2008-07-14,26.708,26.946,25.858,26.168,3275115,0
2008-07-15,25.912,26.231,24.546,25.324,5159713,0
2008-07-16,25.205,25.42,24.219,25.031,4365142,0
2008-07-17,25.117,25.502,24.046,24.657,3630744,0
2008-07-18,24.633,24.962,23.512,23.903,5302413,0
2008-07-21,24.038,24.888,23.934,24.706,4410591,0
2008-07-22,24.554,24.665,23.615,23.864,6314541,0
2008-07-23,23.872,24.25,22.987,23.15,4604208,0
2008-07-24,22.979,23.18,21.668,21.86,7794007,0
2008-07-25,21.716,23.077,21.708,22.464,5134411,0
2008-07-28,22.337,22.558,21.542,21.692,4772189,0
2008-07-29,21.646,22.256,21.462,21.914,4646356,0
2008-07-30,22.193,23.116,21.654,22.781,6186827,0
2008-07-31,22.638,23.035,21.812,22.081,8372799,0
2008-08-01,21.945,21.945,20.619,20.642,8575263,0
2008-08-04,20.549,21.057,18.711,19.04,11279207,0
2008-08-05,19.047,20.041,18.558,19.904,11535985,0
2008-08-06,20.549,21.296,19.826,19.975,10136274,0
2008-08-07,20.301,20.428,19.11,19.258,6583411,0
2008-08-08,18.903,19.11,18.678,18.79,5549554,0
2008-08-11,18.616,18.79,17.71,18.059,7611581,0
2008-08-12,18.138,18.607,17.917,18.027,5815018,0
2008-08-13,18.099,19.634,18.051,19.467,7940440,0
2008-08-14,19.866,19.866,18.919,19.079,5402406,0
2008-08-15,18.735,19.18,18.558,18.911,4078211,0
2008-08-18,17.884,19.07,17.884,18.566,5226934,0
2008-08-19,18.059,19.056,17.719,18.686,7321935,0
2008-08-20,18.878,19.626,18.631,19.515,6711632,0
2008-08-21,19.952,21.225,19.792,20.905,9702789,0
2008-08-22,20.825,20.866,19.919,20.164,4587995,0
2008-08-25,20.284,20.421,19.593,19.858,3664153,0
2008-08-26,19.687,20.268,19.61,20.268,3462294,0
2008-08-27,20.364,20.953,20.268,20.801,4277314,0
2008-08-28,20.905,21.325,20.517,20.849,4409938,0
2008-08-29,20.738,20.81,20.293,20.293,3680654,0
2008-09-02,19.826,20.341,19.079,19.626,6136874,0
2008-09-03,18.968,19.718,18.837,19.18,6729028,0
2008-09-04,18.814,19.155,17.734,18.099,7525388,0
2008-09-05,17.926,18.043,17.034,17.734,10832074,0
2008-09-08,18.284,18.37,16.781,16.884,7147416,0
2008-09-09,16.62,16.62,15.772,15.772,8014930,0
2008-09-10,15.921,16.382,15.364,15.984,8923323,0
2008-09-11,15.709,16.573,15.331,16.421,7140984,0
2008-09-12,16.876,18.099,16.297,17.988,8556059,0
2008-09-15,16.93,17.281,16.177,16.731,6708952,0
2008-09-16,15.389,17.662,15.389,17.272,7276661,0
2008-09-17,17.201,17.209,15.507,16.208,8702973,0
2008-09-18,16.462,17.727,15.499,17.518,7785056,0
2008-09-19,18.837,20.706,18.837,20.69,11610218,0
2008-09-22,20.69,20.825,19.219,19.395,9040527,0
2008-09-23,19.009,19.267,17.942,17.942,6942603,0
2008-09-24,18.267,18.45,17.71,17.861,3854573,0
2008-09-25,17.893,18.558,17.797,18.099,4604679,0
2008-09-26,17.296,17.727,16.994,17.304,4800925,0
2008-09-29,16.305,16.978,14.736,14.882,10476602,0
2008-09-30,15.636,15.685,15.054,15.168,8864734,0
2008-10-01,15.229,15.229,14.062,14.602,7260993,0
2008-10-02,14.458,14.458,12.426,12.426,10924791,0
2008-10-03,12.805,13.697,12.32,12.402,9655187,0
2008-10-06,11.86,11.882,10.054,11.79,11524573,0
2008-10-07,12.114,12.337,10.096,10.096,9071068,0
2008-10-08,9.666,10.82,9.1655,10.183,16471875,0
2008-10-09,10.803,11.256,9.046,9.2989,11373498,0
2008-10-10,8.545,9.658,7.6308,9.0298,14349956,0
2008-10-13,10.684,11.752,9.936,11.661,11226450,0
2008-10-14,13.011,13.824,10.803,11.456,9390175,0
2008-10-15,10.732,10.962,9.1414,9.1414,10688028,0
2008-10-16,9.3068,9.833,8.2827,9.594,13355815,0
2008-10-17,9.4124,10.104,8.7833,9.3485,10319604,0
2008-10-20,9.905,10.183,9.2048,10.183,8193611,0
2008-10-21,9.833,10.096,9.3976,9.537,6886774,0
2008-10-22,9.1249,9.149,8.0918,8.6242,11267896,0
2008-10-23,8.4098,8.8867,7.9488,8.2429,10571208,0
2008-10-24,7.5435,8.6326,7.2572,8.1953,12404610,0
2008-10-27,8.0282,8.5848,7.8215,7.8215,6965898,0
2008-10-28,8.37,9.3393,7.3923,9.3393,10275802,0
2008-10-29,10.039,10.763,9.586,10.611,12041166,0
2008-10-30,10.867,11.954,10.611,11.464,12429829,0
2008-10-31,11.128,11.669,10.692,11.573,8788206,0
2008-11-03,11.719,12.002,11.177,11.867,6500272,0
2008-11-04,12.32,13.516,12.209,13.33,8757706,0
2008-11-05,12.394,12.927,11.922,12.099,12152328,0
2008-11-06,11.79,11.844,10.842,10.938,11418892,0
2008-11-07,11.398,11.752,10.898,11.456,8895023,0
2008-11-10,12.282,12.456,11.464,11.765,6639064,0
2008-11-11,11.431,11.541,10.531,11.191,8640098,0
2008-11-12,10.755,10.97,10.079,10.175,6590084,0
2008-11-13,10.215,12.019,9.737,12.019,8877676,0
2008-11-14,11.128,11.612,10.445,10.445,6646364,0
2008-11-17,10.277,10.277,9.2124,9.618,7636341,0
2008-11-18,9.3393,9.674,8.7675,9.2124,11953294,0
2008-11-19,8.8948,9.2363,8.0124,8.1078,11546102,0
2008-11-20,7.9488,8.5606,7.2493,7.3047,12694825,0
2008-11-21,7.623,8.7356,7.5992,8.6085,14306296,0
2008-11-24,9.2273,10.676,8.9822,10.294,9489178,0
2008-11-25,10.381,10.89,9.641,10.755,8759634,0
2008-11-26,10.413,11.573,10.373,11.406,6834349,0
2008-11-28,11.422,11.502,10.491,10.938,3044508,0
2008-12-01,10.468,10.562,9.537,9.554,9334123,0
2008-12-02,9.571,10.063,9.571,10.054,9419186,0
2008-12-03,9.1088,10.005,8.7437,9.95,9483790,0
2008-12-04,9.545,9.959,9.537,9.65,8022965,0
2008-12-05,9.4124,9.793,8.5687,9.753,10745860,0
2008-12-08,10.611,11.519,10.539,11.414,7794610,0
2008-12-09,10.962,12.042,10.867,11.464,6610045,0
2008-12-10,11.922,12.32,11.541,12.066,7445975,0
2008-12-11,12.306,12.6,11.248,11.487,5134241,0
2008-12-12,10.74,11.971,10.438,11.694,4461058,0
2008-12-15,12.257,12.257,11.309,11.612,5076492,0
2008-12-16,11.914,12.845,11.628,12.764,8845805,0
2008-12-17,12.693,13.672,12.386,13.297,8019444,0
2008-12-18,13.614,13.614,11.439,11.595,8764001,0
2008-12-19,11.812,12.083,11.366,11.906,7489928,0
2008-12-22,12.2,12.29,10.938,11.358,5406513,0
2008-12-23,11.366,11.805,11.232,11.565,3327434,0
2008-12-24,11.366,11.686,11.295,11.595,1110274,0
2008-12-26,11.541,11.971,11.519,11.937,1665943,0
2008-12-29,12.019,12.2,11.752,12.099,2577113,0
2008-12-30,11.987,12.518,11.867,12.501,2435323,0
2008-12-31,12.2,12.974,12.2,12.764,3277780,0
2009-01-02,12.91,14.671,12.724,14.523,8588897,0
2009-01-05,14.109,14.938,13.655,14.402,7577044,0
2009-01-06,15.112,15.778,14.704,15.128,9056450,0
2009-01-07,14.761,14.858,14,14.1,5518000,0
2009-01-08,13.909,14.318,13.68,13.942,7316522,0
2009-01-09,14.017,14.402,13.623,13.71,5703099,0
2009-01-12,13.483,13.492,12.273,12.486,7336132,0
2009-01-13,12.193,12.435,11.805,12.114,11206847,0
2009-01-14,11.587,11.844,10.97,11.511,9336325,0
2009-01-15,11.358,12.035,10.938,11.86,7732544,0
2009-01-16,12.378,12.592,11.628,12.419,8972085,0
2009-01-20,12.282,12.314,11.527,11.549,7749219,0
2009-01-21,11.899,12.362,11.527,12.345,9034537,0
2009-01-22,11.735,11.922,11.288,11.612,8609193,0
2009-01-23,11.288,11.995,10.898,11.669,7317379,0
2009-01-26,11.765,12.837,11.669,12.051,7763524,0
2009-01-27,12.168,12.328,11.835,12.122,5736996,0
2009-01-28,12.478,12.878,12.16,12.624,5872377,0
2009-01-29,12.248,12.32,11.835,11.899,5067753,0
2009-01-30,12.152,12.152,10.938,11.079,8884409,0
2009-02-02,10.771,11.24,10.651,10.89,4795309,0
2009-02-03,11.184,11.464,11.079,11.342,7142750,0
2009-02-04,11.727,12.32,11.686,11.867,8960815,0
2009-02-05,11.946,12.47,11.661,12.027,7128688,0
2009-02-06,12.32,13.193,12.24,13.108,8590919,0
2009-02-09,13.467,13.719,12.708,12.934,7415470,0
2009-02-10,12.91,13.274,11.765,11.899,9418844,0
2009-02-11,11.979,12.32,11.628,11.922,5811276,0
2009-02-12,11.835,12.47,11.534,12.29,7655982,0
2009-02-13,12.297,12.647,12.019,12.129,8013213,0
2009-02-17,11.719,11.744,11.049,11.12,8935072,0
2009-02-18,11.152,11.406,10.732,11.225,8687534,0
2009-02-19,11.527,11.652,11.011,11.111,6087449,0
2009-02-20,10.74,11.003,10.445,10.858,7898083,0
2009-02-23,11.2,11.248,10.175,10.215,9497381,0
2009-02-24,10.253,10.881,10.014,10.763,8401385,0
2009-02-25,10.771,10.986,10.373,10.732,6636019,0
2009-02-26,11.032,11.702,10.867,11.003,6947009,0
2009-02-27,10.763,11.288,10.438,10.898,7638549,0
2009-03-02,10.438,10.803,10.054,10.128,11235853,0
2009-03-03,10.381,11.264,10.253,10.93,9120528,0
2009-03-04,11.637,12.24,11.527,11.979,10026745,0
2009-03-05,11.527,11.744,11.208,11.456,9463808,0
2009-03-06,11.719,12.059,11.256,11.661,6610613,0
2009-03-09,11.317,11.603,10.955,11.055,5840850,0
2009-03-10,11.603,12.386,11.573,12.273,8726811,0
2009-03-11,12.354,12.47,11.812,12.129,7594228,0
2009-03-12,11.852,12.671,11.844,12.607,6135619,0
2009-03-13,12.717,12.95,12.518,12.772,6845948,0
2009-03-16,12.91,13.305,12.607,12.663,4485634,0
2009-03-17,12.328,12.788,11.922,12.788,4467922,0
2009-03-18,12.632,13.339,11.995,13.266,7807717,0
2009-03-19,13.838,14.602,13.838,13.975,8468139,0
2009-03-20,14.1,14.309,13.242,13.401,6003709,0
2009-03-23,13.892,14.309,13.767,14.285,6384553,0
2009-03-24,13.934,14.491,13.655,14.139,5829129,0
2009-03-25,14.379,14.695,13.847,14.379,6968153,0
2009-03-26,14.695,15.063,14.507,15.039,6903467,0
2009-03-27,14.704,14.982,14.221,14.791,6016578,0
2009-03-30,14.07,14.171,13.29,13.537,5655171,0
2009-03-31,14.009,14.269,13.663,13.847,5290624,0
2009-04-01,13.583,14.387,13.354,14.326,5551520,0
2009-04-02,15.096,15.628,14.586,14.816,12334653,0
2009-04-03,14.824,15.444,14.784,15.063,10365585,0
2009-04-06,14.442,14.761,14.163,14.72,5507944,0
2009-04-07,14.318,14.658,14.163,14.302,3978656,0
2009-04-08,14.332,14.507,14.017,14.467,4208629,0
2009-04-09,15.539,16.031,15.26,15.756,9056298,0
2009-04-13,16.297,16.914,15.873,16.789,9215609,0
2009-04-14,17.09,17.845,16.821,16.838,10601561,0
2009-04-15,16.945,17.154,16.215,16.756,6965814,0
2009-04-16,16.93,17.241,16.224,17.034,6887307,0
2009-04-17,16.853,17.034,16.535,16.725,4335350,0
2009-04-20,15.968,16.215,14.967,15.182,7657564,0
2009-04-21,14.704,15.523,14.704,15.437,8590512,0
2009-04-22,15.331,15.406,14.467,14.562,10160205,0
2009-04-23,14.671,14.906,13.909,14.318,6646481,0
2009-04-24,14.562,14.999,14.507,14.784,7878340,0
2009-04-27,14.294,14.61,13.909,14.188,6901102,0
2009-04-28,13.824,13.909,13.508,13.545,6677292,0
2009-04-29,13.877,14.663,13.759,14.483,6207980,0
2009-04-30,14.873,15.236,14.635,14.761,6060798,0
2009-05-01,14.991,15.423,14.679,15.015,5355872,0
2009-05-04,15.339,16.264,15.339,16.264,6809194,0
2009-05-05,16.145,16.462,15.477,16.374,6322938,0
2009-05-06,16.89,17.01,16.43,16.541,5960929,0
2009-05-07,16.853,16.945,15.406,15.692,7418957,0
2009-05-08,16.071,16.397,15.756,16.239,5251456,0
2009-05-11,15.636,15.668,15.071,15.547,4878705,0
2009-05-12,16.024,16.024,15.128,15.523,3997815,0
2009-05-13,15.088,15.12,14.507,14.602,6545218,0
2009-05-14,14.426,14.967,14.356,14.816,4038836,0
2009-05-15,14.768,15.175,14.277,14.458,4568549,0
2009-05-18,14.704,15.307,14.627,15.293,4363763,0
2009-05-19,15.431,15.873,15.316,15.668,4722177,0
2009-05-20,15.898,16.519,15.835,16.086,7143339,0
2009-05-21,15.66,15.778,15.136,15.414,4607860,0
2009-05-22,15.66,16.111,15.364,15.469,3937740,0
2009-05-26,15.373,15.929,15.104,15.913,4231009,0
2009-05-27,15.89,16.478,15.563,15.563,4765866,0
2009-05-28,15.843,16.095,15.491,16.095,3985946,0
2009-05-29,16.43,16.668,16.264,16.637,5798797,0
2009-06-01,17.394,18.179,17.123,17.934,8696427,0
2009-06-02,17.604,18.678,17.604,18.574,8440036,0
2009-06-03,18.204,18.204,17.09,17.687,8337343,0
2009-06-04,17.804,18.42,17.678,18.395,5289372,0
2009-06-05,18.574,18.72,17.917,18.297,6980607,0
2009-06-08,17.836,18.289,17.576,18.114,4721284,0
2009-06-09,18.346,19.18,18.187,19,5566639,0
2009-06-10,19.355,19.355,18.686,19.155,5130134,0
2009-06-11,19.093,20.064,19.093,19.8,6415117,0
2009-06-12,19.347,19.532,18.943,19.275,4008211,0
2009-06-15,18.678,18.766,17.934,18.195,6299672,0
2009-06-16,18.67,18.695,17.526,17.695,4310642,0
2009-06-17,17.154,17.264,16.668,17.01,8157281,0
2009-06-18,17.059,17.225,16.58,17.042,3908391,0
2009-06-19,17.41,17.448,16.905,16.961,3918667,0
2009-06-22,16.612,16.612,15.307,15.307,6047730,0
2009-06-23,15.461,15.984,15.26,15.756,5020957,0
2009-06-24,16.136,16.519,15.866,16.007,4806412,0
2009-06-25,15.898,16.781,15.843,16.701,5396552,0
2009-06-26,16.781,16.829,16.343,16.454,6278600,0
2009-06-29,16.709,16.813,16.421,16.502,3007585,0
2009-06-30,16.693,16.765,16.095,16.248,4195442,0
2009-07-01,16.469,16.89,16.16,16.2,4859508,0
2009-07-02,15.881,15.89,15.571,15.571,3392724,0
2009-07-06,15.182,15.253,14.777,15.136,6930485,0
2009-07-07,15.221,15.668,14.944,15.207,8136260,0
2009-07-08,15.499,15.851,14.671,15.229,8296356,0
2009-07-09,15.636,15.881,15.26,15.477,4817363,0
2009-07-10,15.191,15.491,15.096,15.316,4015436,0
2009-07-13,15.26,15.74,14.824,15.74,4234597,0
2009-07-14,15.984,16.239,15.778,16.208,5553528,0
2009-07-15,16.773,17.44,16.717,17.353,6598212,0
2009-07-16,17.225,17.836,17.059,17.702,4260129,0
2009-07-17,17.597,18.305,17.51,18.195,5236391,0
2009-07-20,18.522,18.96,18.219,18.952,6172266,0
2009-07-21,19.331,19.331,18.522,19.056,7249917,0
2009-07-22,18.728,19.307,18.566,19.101,4593513,0
2009-07-23,19.086,20.573,19,20.509,12570161,0
2009-07-24,20.301,20.635,20.048,20.364,4540826,0
2009-07-27,20.413,20.666,20.102,20.325,5103255,0
2009-07-28,20.024,20.238,19.54,20.111,4923636,0
2009-07-29,19.548,19.556,18.806,19.155,5220855,0
2009-07-30,19.475,20.189,19.443,19.896,5280793,0
2009-07-31,19.826,20.666,19.61,20.477,4328832,0
2009-08-03,21.024,21.812,21.008,21.631,6600261,0
2009-08-04,21.225,21.844,21.144,21.566,4698210,0
2009-08-05,21.898,21.977,21.325,21.836,4449053,0
2009-08-06,21.868,22.098,21,21.271,4423006,0
2009-08-07,21.582,21.803,21.066,21.566,4257907,0
2009-08-10,21.542,21.662,21.201,21.405,3728600,0
2009-08-11,21.184,21.534,21.032,21.304,5861874,0
2009-08-12,21.279,21.945,21.049,21.724,4389305,0
2009-08-13,22.089,22.877,21.82,22.733,6245549,0
2009-08-14,22.448,22.654,21.654,21.868,4872750,0
2009-08-17,20.929,20.929,20.318,20.605,5405448,0
2009-08-18,20.754,21.389,20.628,21.341,4523965,0
2009-08-19,20.628,21.977,20.127,21.662,6188684,0
2009-08-20,21.828,22.123,21.684,21.914,3186776,0
2009-08-21,22.123,22.987,21.977,22.908,4460153,0
2009-08-24,23.06,23.68,23.06,23.156,4280937,0
2009-08-25,22.893,23.448,22.773,22.908,6179210,0
2009-08-26,22.756,22.955,22.256,22.345,6321891,0
2009-08-27,22.321,23.02,21.985,22.829,5226916,0
2009-08-28,23.251,23.487,22.995,23.417,4294098,0
2009-08-31,22.908,23.035,22.337,22.464,4901591,0
2009-09-01,22.44,23.028,21.574,21.692,6946862,0
2009-09-02,21.566,22.017,21.357,21.876,4139011,0
2009-09-03,22.089,22.36,21.969,22.337,3764647,0
2009-09-04,22.464,22.512,21.906,22.456,2674729,0
2009-09-08,23.028,23.251,22.4,22.718,5586352,0
2009-09-09,22.821,22.963,22.384,22.821,5341603,0
2009-09-10,22.884,23.1,22.297,23.083,4376357,0
2009-09-11,23.282,23.417,22.679,22.893,4585630,0
2009-09-14,22.504,22.566,22.156,22.448,5581566,0
2009-09-15,22.558,22.963,22.352,22.932,4891354,0
2009-09-16,23.204,23.864,23.043,23.831,4994334,0
2009-09-17,23.664,23.942,23.306,23.615,5266323,0
2009-09-18,23.536,23.878,23.235,23.688,6119770,0
2009-09-21,23.298,24.005,23.091,23.886,6454005,0
2009-09-22,24.308,25.039,24.054,24.993,7539365,0
2009-09-23,24.896,25.3,24.428,24.88,6894494,0
2009-09-24,24.937,24.986,23.806,24.013,7304386,0
2009-09-25,23.664,24.203,23.664,23.798,4224415,0
2009-09-28,23.798,24.642,23.798,24.412,3399503,0
2009-09-29,24.435,24.76,24.188,24.323,3477091,0
2009-09-30,24.689,24.896,24.005,24.396,5274042,0
2009-10-01,24.363,24.42,23.465,23.479,5586105,0
2009-10-02,22.948,23.789,22.549,23.141,5472012,0
2009-10-05,23.196,24.171,23.196,23.988,3938866,0
2009-10-06,24.25,25.031,24.25,24.735,4637993,0
2009-10-07,24.752,25.316,24.697,25.316,4272595,0
2009-10-08,25.849,26.526,25.478,26.438,5799850,0
2009-10-09,26.136,26.619,25.969,26.423,3698059,0
2009-10-12,26.708,27.218,26.423,26.691,2576602,0
2009-10-13,26.144,26.723,25.945,26.559,3831662,0
2009-10-14,26.986,27.822,26.946,27.518,5424837,0
2009-10-15,27.313,27.846,27.17,27.662,3989994,0
2009-10-16,27.463,27.518,26.977,27.194,3248107,0
2009-10-19,27.501,28.139,27.194,28.012,3173624,0
2009-10-20,28.029,28.139,27.114,27.846,3863798,0
2009-10-21,27.701,28.766,27.487,28.029,5171038,0
2009-10-22,28.021,28.601,27.677,28.456,3530220,0
2009-10-23,28.806,28.814,28.099,28.203,4132432,0
2009-10-26,28.392,28.924,27.574,27.628,4101333,0
2009-10-27,27.542,27.743,26.432,26.485,5617408,0
2009-10-28,26.223,26.286,24.986,25.023,6393223,0
2009-10-29,25.572,26.699,25.42,26.35,4893149,0
2009-10-30,26.342,26.342,24.806,25.039,5226743,0
2009-11-02,25.386,26.175,24.888,25.579,4118452,0
2009-11-03,25.117,26.183,24.735,26,3551312,0
2009-11-04,26.248,26.969,26.183,26.263,4380060,0
2009-11-05,26.787,27.033,26.358,26.986,2448928,0
2009-11-06,26.584,27.265,26.478,26.667,2911403,0
2009-11-09,27.106,27.734,27.065,27.535,2727250,0
2009-11-10,27.43,27.822,27.186,27.613,2408386,0
2009-11-11,28.075,28.408,27.726,27.838,2493190,0
2009-11-12,27.471,27.87,26.819,26.986,2720571,0
2009-11-13,27.057,27.645,27.025,27.501,2747219,0
2009-11-16,27.939,28.656,27.898,28.464,3182984,0
2009-11-17,28.291,28.656,27.988,28.656,3629101,0
2009-11-18,28.806,28.806,27.701,28.044,3399098,0
2009-11-19,27.882,27.882,27.025,27.791,3532214,0
2009-11-20,27.446,27.743,27.106,27.718,2112474,0
2009-11-23,28.147,28.593,27.685,27.861,2820604,0
2009-11-24,27.891,27.891,27.234,27.677,2398566,0
2009-11-25,27.939,28.576,27.782,28.504,2456038,0
2009-11-27,27.234,27.923,27.018,27.518,1898797,0
2009-11-30,27.782,27.955,27.367,27.693,2888766,0
2009-12-01,28.164,28.441,27.931,28.044,3098478,0
2009-12-02,28.099,29.014,28.099,28.932,4191663,0
2009-12-03,28.837,29.014,27.83,27.947,4497259,0
2009-12-04,28.299,28.609,26.55,26.716,7796739,0
2009-12-07,26.517,26.858,26.239,26.453,4162109,0
2009-12-08,26.223,26.223,25.347,25.411,5791605,0
2009-12-09,25.659,26.103,25.378,26.087,3662545,0
2009-12-10,26.199,26.31,25.841,25.976,3410009,0
2009-12-11,26.256,26.383,25.874,26.103,2357694,0
2009-12-14,26.326,26.493,25.985,26.432,2589766,0
2009-12-15,26.223,26.802,26.071,26.438,2602418,0
2009-12-16,26.628,27.057,26.432,26.599,2679460,0
2009-12-17,26.279,26.333,25.239,25.445,4137508,0
2009-12-18,25.634,25.833,25.175,25.445,3380231,0
2009-12-21,25.786,26.152,25.587,25.603,3145567,0
2009-12-22,25.627,26.041,25.478,25.882,2284974,0
2009-12-23,26.119,26.787,25.945,26.575,1862158,0
2009-12-24,26.883,26.993,26.699,26.811,623440,0
2009-12-28,27.065,27.194,26.303,26.432,1957598,0
2009-12-29,26.55,26.732,26.064,26.175,1965146,0
2009-12-30,26.119,26.271,25.858,26.223,1377934,0
2009-12-31,26.239,26.415,26.103,26.16,1590208,0
2010-01-04,26.501,27.415,26.501,27.367,3522188,0
2010-01-05,27.289,27.743,27.138,27.637,2855450,0
2010-01-06,27.846,28.64,27.662,28.536,3819999,0
2010-01-07,28.384,28.617,28.036,28.266,2795393,0
2010-01-08,28.291,28.915,28.164,28.822,2682335,0
2010-01-11,29.244,29.395,28.585,28.854,3285395,0
2010-01-12,28.291,28.33,27.375,27.645,4068710,0
2010-01-13,27.226,27.566,26.708,27.43,4590980,0
2010-01-14,27.501,27.645,26.915,27.025,4271845,0
2010-01-15,26.819,26.986,26.31,26.415,5196861,0
2010-01-19,26.485,26.819,26.31,26.771,4508047,0
2010-01-20,26.383,26.432,25.517,25.724,5988991,0
2010-01-21,25.579,25.667,24.188,24.299,7885118,0
2010-01-22,23.728,24.586,23.15,23.577,10071285,0
2010-01-25,23.864,24.203,23.697,23.894,3420566,0
2010-01-26,23.512,23.688,22.916,23.188,5373360,0
2010-01-27,22.963,23.417,22.606,23.068,6019136,0
2010-01-28,23.043,23.267,21.517,21.952,11936755,0
2010-01-29,22.193,22.687,21.112,21.168,7889096,0
2010-02-01,21.668,22.741,21.622,22.695,6557849,0
2010-02-02,23.471,23.512,22.805,23.369,6601074,0
2010-02-03,23.124,23.133,21.828,22.24,9961583,0
2010-02-04,21.766,21.779,21.184,21.287,9507427,0
2010-02-05,21.325,22.098,20.946,22.089,8571755,0
2010-02-08,22.512,22.829,21.668,21.741,7251503,0
2010-02-09,22.321,22.725,22.017,22.433,6535933,0
2010-02-10,22.409,22.638,22.017,22.272,4813194,0
2010-02-11,22.512,23.624,22.375,23.503,6391253,0
2010-02-12,23.116,23.856,22.916,23.783,6841551,0
2010-02-16,24.492,25.085,24.274,24.945,7182289,0
2010-02-17,24.211,25.117,23.958,24.078,2125985,0
2010-02-18,23.981,24.562,23.911,24.483,2098247,0
2010-02-19,24.117,24.752,24.117,24.65,1896006,0
2010-02-22,24.729,24.729,24.021,24.235,2827223,0
2010-02-23,24.141,24.141,23.204,23.393,2729412,0
2010-02-24,23.401,23.608,22.837,23.091,3294250,0
2010-02-25,22.654,22.924,22.264,22.916,3836342,0
2010-02-26,22.86,23.401,22.384,23.337,2922569,0
2010-03-01,23.872,23.911,23.251,23.911,3708969,0
2010-03-02,23.903,24.149,23.655,23.934,4021076,0
2010-03-03,24.125,24.435,23.958,23.996,3069670,0
2010-03-04,24.171,24.282,23.806,24.235,2123955,0
2010-03-05,24.363,25.101,24.266,24.937,2704392,0
2010-03-08,25.009,25.27,24.97,25.117,2331171,0
2010-03-09,24.839,25.23,24.697,25.009,2388053,0
2010-03-10,24.962,25.332,24.855,25.045,3601015,0
2010-03-11,24.822,24.888,24.498,24.814,2290869,0
2010-03-12,25.453,25.555,25.15,25.469,3888389,0
2010-03-15,25.069,25.239,24.459,24.88,2381836,0
2010-03-16,25.093,25.587,24.888,25.555,2847707,0
2010-03-17,25.841,26.168,25.651,25.809,2664312,0
2010-03-18,25.716,26.056,25.182,25.23,1967691,0
2010-03-19,25.277,25.42,24.42,24.444,2574430,0
2010-03-22,24.171,24.783,23.903,24.752,2755009,0
2010-03-23,24.752,25.378,24.689,25.293,3556126,0
2010-03-24,25.076,25.117,24.586,24.626,2927191,0
2010-03-25,24.945,25.039,24.235,24.25,2807262,0
2010-03-26,24.379,24.962,24.243,24.562,2280691,0
2010-03-29,25.053,25.555,24.806,25.526,2566922,0
2010-03-30,25.436,25.833,25.191,25.363,2021255,0
2010-03-31,25.053,25.436,25.045,25.175,2219490,0
2010-04-01,25.534,26.295,25.534,26.256,3618591,0
2010-04-05,26.526,27.242,26.326,27.242,3579878,0
2010-04-06,27.367,27.822,27.194,27.415,4399856,0
2010-04-07,27.479,27.566,26.811,27.049,2861802,0
2010-04-08,26.811,27.438,26.526,27.415,2309291,0
2010-04-09,27.67,27.798,27.479,27.734,2633033,0
2010-04-12,27.767,28.099,27.662,27.751,2872149,0
2010-04-13,27.662,27.906,27.535,27.846,2369894,0
2010-04-14,28.052,28.052,27.693,27.906,3156001,0
2010-04-15,27.628,27.838,27.186,27.265,2599877,0
2010-04-16,27.025,27.106,26.033,26.445,3341498,0
2010-04-19,26.152,26.214,25.11,25.937,4558511,0
2010-04-20,25.953,26.31,25.42,25.436,4032130,0
2010-04-21,25.627,25.667,24.514,25.076,4463664,0
2010-04-22,25.009,25.125,24.514,25.061,3899462,0
2010-04-23,25.117,25.182,24.642,25.009,3717503,0
2010-04-26,25.205,26.017,25.009,25.42,3451779,0
2010-04-27,25.085,25.222,24.171,24.308,3959680,0
2010-04-28,24.619,24.735,24.005,24.291,4122467,0
2010-04-29,24.506,24.912,24.42,24.791,3196811,0
2010-04-30,24.912,25.101,24.243,24.308,3092177,0
2010-05-03,24.428,24.522,23.218,23.903,5179583,0
2010-05-04,23.615,23.615,22.574,22.941,6869722,0
2010-05-05,22.487,23.519,22.058,23.035,5578675,0
2010-05-06,23.043,23.68,20.666,21.883,7764637,0
2010-05-07,22.081,22.456,20.731,21.795,6750368,0
2010-05-10,22.654,23.712,22.654,23.624,5677945,0
2010-05-11,23.124,23.839,23.1,23.204,5624782,0
2010-05-12,23.503,23.919,23.329,23.688,3030766,0
2010-05-13,23.664,23.973,23.02,23.21,2435683,0
2010-05-14,22.837,22.916,21.945,22.504,4567647,0
2010-05-17,22.487,22.487,21.271,21.844,4014206,0
2010-05-18,22.193,22.504,21.397,21.542,4027002,0
2010-05-19,21.201,21.517,20.589,21.43,6867898,0
2010-05-20,20.698,21.365,20.318,20.817,7618914,0
2010-05-21,20.509,22.313,20.452,22.139,6831247,0
2010-05-24,22.321,22.416,21.622,21.631,3925173,0
2010-05-25,20.842,22.073,20.714,22.073,5034784,0
2010-05-26,22.504,23.043,21.883,21.952,5019333,0
2010-05-27,22.375,23.655,22.297,23.655,3927245,0
2010-05-28,23.641,23.712,23.124,23.432,3301344,0
2010-06-01,22.829,23.354,22.156,22.186,3226477,0
2010-06-02,22.272,23.561,22.186,23.527,3740611,0
2010-06-03,23.536,23.789,22.464,23.068,3368706,0
2010-06-04,22.4,22.679,21.486,21.676,4267774,0
2010-06-07,21.676,21.891,20.849,20.866,5274560,0
2010-06-08,21.089,22.209,21.089,22.171,5444621,0
2010-06-09,22.558,23.133,22.4,22.464,4789702,0
2010-06-10,23.028,23.996,23.028,23.886,4873342,0
2010-06-11,23.806,24.316,23.512,24.291,3486074,0
2010-06-14,24.776,25.101,24.156,24.171,3565092,0
2010-06-15,24.475,24.945,24.354,24.945,2778251,0
2010-06-16,24.626,24.871,24.412,24.603,3073483,0
2010-06-17,24.514,24.537,23.872,24.134,2751579,0
2010-06-18,23.864,24.379,23.864,24.101,2186870,0
2010-06-21,25.167,25.634,24.42,24.65,4535008,0
2010-06-22,24.729,24.945,23.927,23.965,2525658,0
2010-06-23,23.856,24.021,23.259,23.942,3112074,0
2010-06-24,23.814,23.814,23.083,23.164,3539146,0
2010-06-25,23.204,23.712,22.741,23.519,3687990,0
2010-06-28,23.6,23.68,22.781,22.948,2474463,0
2010-06-29,22.384,22.384,21.35,21.486,3456434,0
2010-06-30,21.554,21.765,21.02,21.094,2508331,0
2010-07-01,21.097,21.454,20.388,21.089,3766537,0
2010-07-02,21.413,21.622,20.874,21.017,2439909,0
2010-07-06,21.614,22.216,21.413,21.668,3379700,0
2010-07-07,21.646,22.995,21.646,22.979,3777623,0
2010-07-08,23.204,23.487,23.1,23.448,4091837,0
2010-07-09,23.569,24.188,23.329,24.078,2222174,0
2010-07-12,23.903,23.919,22.971,23.124,2699686,0
2010-07-13,23.655,24.163,23.536,24.013,3588476,0
2010-07-14,23.988,24.203,23.743,23.903,2505543,0
2010-07-15,23.894,24.013,23.133,23.68,3223416,0
2010-07-16,23.313,23.503,22.908,22.995,3231533,0
2010-07-19,23.267,23.577,23.141,23.267,2180665,0
2010-07-20,22.979,24.363,22.884,24.331,4042360,0
2010-07-21,24.88,25.436,24.444,24.706,5473106,0
2010-07-22,25.277,25.874,25.205,25.478,5112206,0
2010-07-23,26.739,26.747,25.031,25.642,9337624,0
2010-07-26,25.786,25.786,25.125,25.548,4708886,0
2010-07-27,25.634,25.699,24.603,24.814,3805738,0
2010-07-28,24.888,25.222,24.689,25.023,2976421,0
2010-07-29,25.175,25.817,24.681,24.791,3383006,0
2010-07-30,24.537,25.045,24.25,24.97,3283937,0
2010-08-02,25.485,25.769,25.403,25.746,3067731,0
2010-08-03,25.716,25.716,25,25.254,3155709,0
2010-08-04,25.246,25.534,24.912,25.214,3076228,0
2010-08-05,25.11,25.11,24.571,24.783,2293931,0
2010-08-06,24.571,25.053,24.226,24.388,4336050,0
2010-08-09,24.571,24.814,24.42,24.657,2323001,0
2010-08-10,24.054,24.34,23.615,24.188,2603212,0
2010-08-11,23.471,23.577,23.108,23.306,3223578,0
2010-08-12,22.963,23.712,22.963,23.519,2046371,0
2010-08-13,23.624,23.624,23.21,23.273,2041998,0
2010-08-16,23.227,23.864,23.164,23.561,1953374,0
2010-08-17,23.996,24.243,23.911,24.07,2214467,0
2010-08-18,24.07,24.331,23.878,23.886,2252118,0
2010-08-19,23.864,24.226,23.354,23.408,1891755,0
2010-08-20,23.362,23.401,22.963,23.369,1630909,0
2010-08-23,23.592,23.712,23.133,23.133,1738562,0
2010-08-24,22.869,22.869,22.131,22.289,4245491,0
2010-08-25,22.01,22.654,21.883,22.534,4676087,0
2010-08-26,22.812,23.043,22.622,22.638,2339529,0
2010-08-27,22.79,23.981,22.765,23.919,4363131,0
2010-08-30,23.942,24.171,23.704,23.775,1758742,0
2010-08-31,23.603,24.37,23.571,24.031,2917015,0
2010-09-01,24.657,25.428,24.657,25.15,3109436,0
2010-09-02,25.117,25.428,24.846,25.277,1822710,0
2010-09-03,25.708,25.724,25.285,25.587,2490944,0
2010-09-07,25.263,25.517,25.061,25.378,2044937,0
2010-09-08,25.403,25.699,25.277,25.341,3016576,0
2010-09-09,25.541,25.824,25.182,25.403,2364026,0
2010-09-10,25.453,25.691,25.277,25.683,1777822,0
2010-09-13,26.041,26.55,25.89,26.279,2271663,0
2010-09-14,26.127,26.469,25.945,26.248,1833705,0
2010-09-15,25.992,26.214,25.92,26.095,1543565,0
2010-09-16,25.928,26.303,25.928,26.231,1222394,0
2010-09-17,26.509,26.55,26.087,26.342,1919111,0
2010-09-20,26.526,26.739,26.256,26.699,1752185,0
2010-09-21,26.802,26.802,26.286,26.591,2413729,0
2010-09-22,26.867,27.099,26.667,26.906,2065621,0
2010-09-23,26.66,27.415,26.333,27.17,2357316,0
2010-09-24,27.438,27.98,27.438,27.574,2367295,0
2010-09-27,27.613,28.066,27.495,27.846,1754762,0
2010-09-28,27.947,27.963,27.446,27.955,2711309,0
2010-09-29,28.059,28.066,27.637,27.891,1489430,0
2010-09-30,28.012,28.124,27.131,27.914,2471939,0
2010-10-01,28.171,28.617,28.132,28.52,2619584,0
2010-10-04,28.52,28.52,28.059,28.156,2640789,0
2010-10-05,28.392,29.471,28.384,29.412,3282242,0
2010-10-06,29.451,30.713,29.403,30.644,3816588,0
2010-10-07,30.85,30.871,30.086,30.444,4261642,0
2010-10-08,30.444,30.842,30.18,30.802,3348148,0
2010-10-11,30.927,31.072,30.549,30.793,1269187,0
2010-10-12,30.572,30.895,30.062,30.85,1716565,0
2010-10-13,31.351,32.432,31.272,32.031,4149337,0
2010-10-14,31.916,33.568,31.916,32.853,5485103,0
2010-10-15,32.861,33.496,32.311,33.393,4669536,0
2010-10-18,33.123,33.614,32.79,33.52,2413366,0
2010-10-19,32.296,32.878,32.031,32.44,3268776,0
2010-10-20,32.565,34.077,32.416,33.932,3824200,0
2010-10-21,34.259,34.759,32.828,33.416,3371951,0
2010-10-22,33.432,33.464,32.756,33.123,2062662,0
2010-10-25,33.605,34.163,33.605,33.759,1442882,0
2010-10-26,33.545,34.171,33.315,34.077,1763778,0
2010-10-27,33.337,33.662,32.901,33.622,2001320,0
2010-10-28,34.044,34.316,33.67,34.242,1829671,0
2010-10-29,33.73,34.042,33.499,34.019,2168851,0
2010-11-01,34.267,34.713,33.842,34.123,2370618,0
2010-11-02,34.45,34.458,33.932,34.044,2590769,0
2010-11-03,33.826,34.085,33.275,33.826,2235022,0
2010-11-04,34.745,35.953,34.618,35.873,4426775,0
2010-11-05,35.715,37.113,35.699,37.065,3290497,0
2010-11-08,36.508,36.962,36.033,36.955,2387467,0
2010-11-09,37.4,37.741,35.659,35.888,3366820,0
2010-11-10,35.929,36.181,34.966,36.168,2497652,0
2010-11-11,36.621,37.146,36.009,37.146,3510926,0
2010-11-12,36.198,36.207,34.83,35.079,4115535,0
2010-11-15,35.19,35.483,34.593,34.738,2728466,0
2010-11-16,33.932,33.932,32.828,33.727,5410830,0
2010-11-17,33.687,34.25,33.432,33.809,2525098,0
2010-11-18,34.658,35.651,34.379,35.246,2659198,0
2010-11-19,35.055,35.738,34.618,35.507,1956632,0
2010-11-22,35.221,35.444,34.363,35.206,2550647,0
2010-11-23,34.077,34.316,33.186,33.337,4052702,0
2010-11-24,33.949,35.119,33.687,34.61,2781168,0
2010-11-26,33.864,34.202,33.751,33.917,1016551,0
2010-11-29,33.818,33.893,32.845,33.792,2601104,0
2010-11-30,33.488,34.006,33.15,33.327,2723311,0
2010-12-01,34.259,34.65,33.743,34.292,2675757,0
2010-12-02,34.395,35.316,34.357,34.799,2511713,0
2010-12-03,34.65,35.381,34.505,35.34,1663422,0
2010-12-06,35.038,36.088,35.038,36.04,2322714,0
2010-12-07,36.906,37.518,36.573,37.001,3888493,0
2010-12-08,36.955,37.177,35.873,36.35,2590591,0
2010-12-09,36.843,37.001,36.057,36.342,1870708,0
2010-12-10,36.414,36.722,36.072,36.67,1578032,0
2010-12-13,37.297,38.067,37.073,37.613,2815244,0
2010-12-14,37.757,37.757,37.065,37.454,2135635,0
2010-12-15,37.256,37.878,36.89,37.202,1794780,0
2010-12-16,37.225,37.47,36.645,36.779,1985102,0
2010-12-17,36.811,37.041,36.445,37.01,2071375,0
2010-12-20,37.345,37.597,36.939,37.376,1229850,0
2010-12-21,37.878,38.647,37.773,38.282,2678714,0
2010-12-22,38.543,38.598,38.034,38.598,1363703,0
2010-12-23,38.598,38.783,38.598,38.678,1516458,0
2010-12-27,38.504,38.64,38.059,38.128,912954,0
2010-12-28,38.464,38.647,38.128,38.258,1113138,0
2010-12-29,38.612,38.789,38.321,38.759,1026012,0
2010-12-30,38.904,39.29,38.727,38.822,1051424,0
2010-12-31,38.51,39.015,38.326,38.741,1339221,0
2011-01-03,39.323,40.024,39.171,39.42,2017289,0
2011-01-04,39.735,39.824,38.153,38.91,2932410,0
2011-01-05,38.559,38.91,38.153,38.631,2285095,0
2011-01-06,38.67,38.847,37.526,37.862,2054514,0
2011-01-07,37.685,37.806,36.582,36.986,2731635,0
2011-01-10,36.811,36.843,35.977,36.168,3071807,0
2011-01-11,36.621,37.202,36.565,37.138,2827173,0
2011-01-12,37.62,37.956,37.218,37.565,1784137,0
2011-01-13,37.384,37.565,36.662,36.859,1774839,0
2011-01-14,37.032,37.048,36.161,36.922,2393616,0
2011-01-18,37.288,37.765,37.16,37.765,1981726,0
2011-01-19,37.846,38.051,36.795,37.138,2086391,0
2011-01-20,36.383,36.605,34.799,35.888,3267912,0
2011-01-21,36.137,36.35,35.079,35.126,1843896,0
2011-01-24,35.126,36.08,35.095,35.491,1711735,0
2011-01-25,35.173,35.173,33.957,34.855,2480541,0
2011-01-26,35.055,36.309,34.958,36.254,2231470,0
2011-01-27,36.565,36.565,35.213,35.507,1754385,0
2011-01-28,35.555,35.746,34.658,35.165,1897255,0
2011-01-31,35.407,35.774,35.28,35.625,1963297,0
2011-02-01,36.137,37.862,36.137,37.613,3334375,0
2011-02-02,37.589,37.798,36.851,37.146,2671948,0
2011-02-03,37.345,37.345,35.848,36.714,2511052,0
2011-02-04,36.915,37.218,36.295,36.819,1737881,0
2011-02-07,37.185,37.305,36.445,36.54,2002577,0
2011-02-08,36.67,36.819,36.168,36.67,2147172,0
2011-02-09,36.63,36.63,35.373,35.683,2057657,0
2011-02-10,35.331,35.937,35.015,35.618,2372622,0
2011-02-11,35.095,35.603,34.879,35.292,1398221,0
2011-02-14,35.723,36.08,35.458,35.516,2071939,0
2011-02-15,35.531,35.651,34.514,34.966,2132734,0
2011-02-16,35.165,35.331,34.579,35.087,1820089,0
2011-02-18,34.497,34.547,33.801,33.886,1788714,0
2011-02-22,33.259,33.886,32.368,32.597,3782698,0
2011-02-23,32.456,33.178,32.194,33.147,3071204,0
2011-02-24,32.972,33.605,32.798,33.21,2480488,0
2011-02-25,33.67,33.909,33.44,33.711,1880976,0
2011-02-28,34.296,34.296,33.238,33.641,2440642,0
2011-03-01,34.102,34.171,32.637,32.828,2916691,0
2011-03-02,32.71,33.464,32.628,33.315,1747289,0
2011-03-03,33.917,34.179,33.504,33.949,1936177,0
2011-03-04,34.102,34.284,33.227,33.424,1493181,0
2011-03-07,33.472,33.702,32.031,32.376,2365943,0
2011-03-08,32.391,32.972,31.771,32.376,2271934,0
2011-03-09,32.32,32.384,31.477,31.644,2893097,0
2011-03-10,31.009,31.351,30.428,30.721,4036815,0
2011-03-11,30.388,31.764,30.212,31.733,3051681,0
2011-03-14,31.437,31.733,31.183,31.636,1835409,0
2011-03-15,30.452,32.703,30.007,32.51,4232519,0
2011-03-16,32.756,32.941,31.08,31.733,3218255,0
2011-03-17,32.399,32.632,31.965,32.058,2664521,0
2011-03-18,32.79,32.941,31.619,31.699,2617569,0
2011-03-21,32.44,32.525,31.453,32.01,2854872,0
2011-03-22,32.019,32.177,31.288,31.939,2155746,0
2011-03-23,32.391,33.074,32.031,33.027,4678996,0
2011-03-24,33.464,33.662,32.828,33.386,2580010,0
2011-03-25,33.44,33.743,32.71,32.805,2987095,0
2011-03-28,32.71,32.963,31.939,31.955,2777441,0
2011-03-29,31.923,32.311,31.652,32.137,2174781,0
2011-03-30,32.541,32.541,31.66,31.994,4691177,0
2011-03-31,31.981,32.385,31.738,32.006,3565274,0
2011-04-01,32.104,32.145,31.397,31.667,2547022,0
2011-04-04,31.986,32.162,31.558,32.153,3509608,0
2011-04-05,32.012,32.722,31.802,32.181,4967471,0
2011-04-06,32.703,32.71,31.891,31.986,3641549,0
2011-04-07,32.021,32.214,30.727,31.1,5748061,0
2011-04-08,31.574,31.778,31.343,31.649,2960565,0
2011-04-11,31.001,31.412,30.684,30.826,3474011,0
2011-04-12,30.446,30.553,29.729,30.244,4533017,0
2011-04-13,30.507,30.58,29.338,29.479,4683543,0
2011-04-14,29.412,29.529,28.361,28.512,6497828,0
2011-04-15,28.494,29.058,28.411,28.969,5889004,0
2011-04-18,29.323,29.323,28.171,28.428,4279985,0
2011-04-19,28.058,29.389,28.058,29.284,7521073,0
2011-04-20,29.946,30.157,28.663,29.051,4364133,0
2011-04-21,29.397,29.454,28.978,29.3,2159363,0
2011-04-25,29.625,29.76,28.656,28.887,2013088,0
2011-04-26,29.09,29.107,28.501,28.574,3870257,0
2011-04-27,28.744,28.775,28.066,28.453,3188132,0
2011-04-28,28.301,29.466,28.164,29.423,3694937,0
2011-04-29,29.549,30.307,29.522,29.775,5176541,0
2011-05-02,30.099,30.124,29.14,29.173,3501905,0
2011-05-03,29.074,29.115,28.276,28.696,4963486,0
2011-05-04,28.687,29.423,28.663,29.323,4522108,0
2011-05-05,29.066,29.261,28.251,28.395,4293554,0
2011-05-06,28.986,29.034,28.164,28.638,4665705,0
2011-05-09,28.978,29.364,28.387,29.284,3172747,0
2011-05-10,29.454,29.576,28.873,29.074,2358312,0
2011-05-11,28.767,28.767,27.944,28.155,2996862,0
2011-05-12,27.944,28.018,27.187,27.612,4362536,0
2011-05-13,27.637,28.018,27.46,27.645,2890964,0
2011-05-16,27.557,28.453,27.452,27.525,2402414,0
2011-05-17,27.395,27.573,26.903,27.162,3981884,0
2011-05-18,27.227,28.936,27.227,28.873,4287703,0
2011-05-19,28.969,28.986,28.219,28.541,2681657,0
2011-05-20,28.759,28.856,28.164,28.284,2670257,0
2011-05-23,27.565,27.628,27.04,27.3,2796021,0
2011-05-24,27.549,28.089,27.435,28.034,2466123,0
2011-05-25,28.123,28.783,28.058,28.615,2446578,0
2011-05-26,28.687,29.026,28.526,28.952,2122082,0
2011-05-27,29.3,30.025,29.293,29.446,3450244,0
2011-05-31,29.834,30.007,27.545,27.889,8133210,0
2011-06-01,27.865,27.96,26.567,26.774,9467140,0
2011-06-02,27.073,28.752,26.863,28.631,7472365,0
2011-06-03,27.816,28.485,27.533,28.018,5438141,0
2011-06-06,25.822,26.041,24.685,24.837,14622774,0
2011-06-07,25.103,25.493,24.709,25.25,8553058,0
2011-06-08,25.04,26.12,24.717,25.782,6961802,0
2011-06-09,25.588,26.209,25.282,25.887,5656837,0
2011-06-10,25.797,25.797,24.993,25.427,3796445,0
2011-06-13,25.393,25.596,25.07,25.548,3429605,0
2011-06-14,26.095,26.225,25.75,25.863,4591737,0
2011-06-15,25.765,25.782,24.895,25.243,4072562,0
2011-06-16,25.321,25.521,24.769,24.987,3942372,0
2011-06-17,25.217,25.329,24.733,24.845,3418813,0
2011-06-20,24.653,24.97,24.614,24.788,2089671,0
2011-06-21,24.878,25.161,24.804,25.095,3330802,0
2011-06-22,24.977,25.604,24.861,25.185,2154473,0
2011-06-23,24.886,25.517,24.475,25.485,4083164,0
2011-06-24,25.628,25.765,25.258,25.353,2695686,0
2011-06-27,25.112,25.338,24.903,25.017,1848984,0
2011-06-28,25.226,25.79,25.119,25.765,2180652,0
2011-06-29,26.016,26.6,25.854,26.025,2830323,0
2011-06-30,26.275,26.787,26.158,26.528,3445416,0
2011-07-01,26.575,26.676,26.306,26.661,2591562,0
2011-07-05,26.693,26.831,26.346,26.396,1654397,0
2011-07-06,26.227,26.419,25.676,25.727,2973613,0
2011-07-07,26.203,26.778,26.022,26.705,5603772,0
2011-07-08,26.542,28.443,26.318,28.287,7267789,0
2011-07-11,27.645,28.243,27.22,27.363,5026806,0
2011-07-12,27.291,28.172,27.15,27.57,3524169,0
2011-07-13,27.985,29.261,27.985,28.744,5744754,0
2011-07-14,28.808,29.074,28.21,28.276,4605169,0
2011-07-15,28.395,29.042,28.284,29.042,3743270,0
2011-07-18,28.808,29.673,28.759,29.051,4910876,0
2011-07-19,29.398,29.712,29.208,29.448,2720282,0
2011-07-20,29.607,29.639,29.058,29.466,2211768,0
2011-07-21,29.423,29.534,28.631,29.389,4259078,0
2011-07-22,29.529,29.529,28.987,29.11,1821294,0
2011-07-25,28.961,29.252,28.729,28.783,2300669,0
2011-07-26,29.085,29.689,28.863,29.529,2984288,0
2011-07-27,29.22,29.525,28.453,28.696,3134852,0
2011-07-28,28.609,28.854,28.311,28.4,2594673,0
2011-07-29,28.127,28.127,27.075,27.563,3624365,0
2011-08-01,28.437,28.445,27.123,27.468,3572997,0
2011-08-02,27.437,27.973,26.436,26.466,5392877,0
2011-08-03,26.734,26.806,25.719,26.111,3593745,0
2011-08-04,25.538,25.668,24.565,24.801,5837303,0
2011-08-05,25.377,25.684,23.525,24.194,7517732,0
2011-08-08,23.199,23.452,22.018,22.249,6850730,0
2011-08-09,22.473,23.922,22.275,23.88,7360750,0
2011-08-10,23.568,24.283,23.124,23.534,5325841,0
2011-08-11,23.971,25.166,23.773,24.86,4968106,0
2011-08-12,25.215,25.601,24.679,24.928,3198431,0
2011-08-15,25.305,25.42,24.753,25.107,2700886,0
2011-08-16,24.744,25.411,24.185,24.514,4187000,0
2011-08-17,25.026,26.063,24.971,25.61,3910232,0
2011-08-18,24.903,25.265,24.623,24.886,5995941,0
2011-08-19,24.417,25.281,24.292,24.607,2687655,0
2011-08-22,25.098,25.353,24.358,24.401,2199298,0
2011-08-23,24.598,25.53,24.483,25.53,2606433,0
2011-08-24,25.651,26.095,25.191,26.086,2569826,0
2011-08-25,26.236,26.318,25.538,25.651,1956184,0
2011-08-26,25.61,26.491,25.033,26.458,2202358,0
2011-08-29,26.762,26.96,26.326,26.896,2366896,0
2011-08-30,26.82,27.931,26.82,27.769,2990517,0
2011-08-31,28.261,28.454,27.646,27.808,3291676,0
2011-09-01,27.922,28.088,27.454,27.537,1976996,0
2011-09-02,27.092,27.117,26.233,26.695,1960363,0
2011-09-06,25.948,26.269,25.338,26.236,2616520,0
2011-09-07,26.639,27.085,26.45,26.896,2219653,0
2011-09-08,26.568,27.001,26.203,26.384,2181104,0
2011-09-09,26.022,26.095,25.166,25.42,2739234,0
2011-09-12,25.248,25.446,24.705,25.411,2681841,0
2011-09-13,25.479,25.758,25.132,25.601,2052462,0
2011-09-14,25.79,25.965,24.928,25.807,2932958,0
2011-09-15,26.187,26.31,25.626,26.014,2002762,0
2011-09-16,26.145,26.203,25.676,25.913,3816761,0
2011-09-19,25.446,25.446,24.801,25.265,2774826,0
2011-09-20,25.223,25.488,24.283,24.292,3376912,0
2011-09-21,24.292,24.292,22.991,22.999,4599112,0
2011-09-22,22.003,22.233,20.636,21.123,6566485,0
2011-09-23,20.998,21.872,20.876,21.576,3387059,0
2011-09-26,21.872,22.137,21.049,21.88,3796168,0
2011-09-27,23.04,23.626,22.794,23.09,3970182,0
2011-09-28,22.546,22.76,21.326,21.46,4296717,0
2011-09-29,22.018,22.154,20.701,21.296,3118295,0
2011-09-30,20.896,21.083,20.474,20.576,3474477,0
2011-10-03,20.323,20.759,19.771,19.788,3684722,0
2011-10-04,19.542,19.969,18.592,19.754,5726385,0
2011-10-05,20.023,21.865,19.838,21.731,5840582,0
2011-10-06,21.999,22.631,21.823,22.277,3967310,0
2011-10-07,22.735,22.735,21.246,21.486,3401618,0
2011-10-10,22.275,22.48,21.904,22.111,2723481,0
2011-10-11,21.665,22.537,21.651,22.178,2548904,0
2011-10-12,22.645,23.435,22.579,22.786,3275514,0
2011-10-13,22.777,22.843,21.78,22.44,2580329,0
2011-10-14,23.264,23.476,22.786,23.305,2097522,0
2011-10-17,23.419,23.435,22.48,22.597,2615297,0
2011-10-18,22.326,23.411,21.788,23.296,2370303,0
2011-10-19,23.248,23.354,22.326,22.448,2138857,0
2011-10-20,22.456,22.802,21.698,22.448,2572213,0
2011-10-21,22.9,23.138,22.683,22.974,2072757,0
2011-10-24,23.592,24.21,23.484,24.21,3236888,0
2011-10-25,24.288,24.346,23.675,23.808,3567851,0
2011-10-26,24.401,24.761,23.806,24.655,3127244,0
2011-10-27,25.742,27.059,25.734,26.368,5560310,0
2011-10-28,26.368,26.737,26.173,26.729,3558088,0
2011-10-31,26.092,26.144,25.189,25.266,3621129,0
2011-11-01,24.096,25.19,23.843,24.492,3739596,0
2011-11-02,25.329,25.577,24.928,25.505,3193204,0
2011-11-03,25.88,26.3,25.485,25.577,5449535,0
2011-11-04,25.468,26.191,25.297,26.039,3034229,0
2011-11-07,26.105,26.131,25.536,26.105,2366130,0
2011-11-08,26.437,27.135,26.233,26.981,3777961,0
2011-11-09,26.182,26.501,25.669,25.745,4477082,0
2011-11-10,26.275,26.35,25.652,26.123,2026797,0
2011-11-11,26.443,26.846,26.039,26.762,2812436,0
2011-11-14,26.846,26.932,26.266,26.443,2029525,0
2011-11-15,26.275,26.51,25.854,26.376,2512574,0
2011-11-16,26.08,26.468,25.896,26.032,3666454,0
2011-11-17,25.88,26.08,24.75,24.904,3527596,0
2011-11-18,25.273,25.494,24.75,24.8,2251967,0
2011-11-21,24.331,24.541,23.87,24.399,2609382,0
2011-11-22,24.416,24.759,24.028,24.288,2515774,0
2011-11-23,23.92,23.985,23.396,23.405,3332182,0
2011-11-25,23.405,23.574,23.171,23.262,1437375,0
2011-11-28,24.096,24.826,24.096,24.742,3156925,0
2011-11-29,24.947,25.138,24.61,24.886,2088053,0
2011-11-30,26.136,26.506,25.817,26.196,5348665,0
2011-12-01,26.393,26.554,25.811,26.266,1867258,0
2011-12-02,26.25,26.494,25.769,25.811,2667758,0
2011-12-05,26.384,26.554,26.08,26.275,2073136,0
2011-12-06,26.33,26.846,26.136,26.475,2889246,0
2011-12-07,26.437,26.72,26.259,26.597,2084558,0
2011-12-08,26.324,26.333,25.544,25.905,3464344,0
2011-12-09,26.097,26.872,25.929,26.83,2817486,0
2011-12-12,26.266,26.668,25.947,26.606,3224557,0
2011-12-13,26.105,26.437,24.601,24.86,5470341,0
2011-12-14,24.727,24.8,24.062,24.483,3407789,0
2011-12-15,24.784,24.895,24.27,24.61,2526622,0
2011-12-16,24.71,25.044,24.515,24.792,4392782,0
2011-12-19,24.843,24.843,23.969,24.037,2593759,0
2011-12-20,24.499,25.181,24.499,25.129,2105994,0
2011-12-21,25.19,25.424,24.92,25.314,2587499,0
2011-12-22,25.585,25.811,25.29,25.704,2014419,0
2011-12-23,25.971,26.105,25.626,26.105,1585441,0
2011-12-27,25.911,26.088,25.652,25.778,1228132,0
2011-12-28,25.794,25.971,25.038,25.198,1865947,0
2011-12-29,25.138,25.314,24.973,25.198,1746790,0
2011-12-30,25.173,25.787,25.164,25.398,1679590,0
2012-01-03,26.224,26.846,26.149,26.627,2992403,0
2012-01-04,26.572,26.771,26.275,26.51,2225228,0
2012-01-05,26.393,26.501,25.929,26.384,2321217,0
2012-01-06,26.51,26.588,25.92,26.224,1863631,0
2012-01-09,26.064,26.259,25.249,25.964,2889396,0
2012-01-10,26.712,27.219,26.677,26.932,3136833,0
2012-01-11,27.11,27.396,26.855,27.271,3318267,0
2012-01-12,27.78,28.185,27.532,28.117,3638133,0
2012-01-13,27.646,27.984,27.36,27.957,2445920,0
2012-01-17,28.574,29.251,28.395,28.776,5282712,0
2012-01-18,28.959,30.004,28.824,29.885,5807523,0
2012-01-19,30.087,30.281,29.775,30.061,4079593,0
2012-01-20,29.935,30.004,29.362,29.575,3047805,0
2012-01-23,29.91,30.398,29.775,30.265,3741434,0
2012-01-24,29.668,29.827,28.858,29.734,4396225,0
2012-01-25,29.734,30.628,29.389,30.373,4477861,0
2012-01-26,30.508,31.367,30.087,30.298,5315380,0
2012-01-27,30.3,30.598,30.088,30.401,3203290,0
2012-01-30,29.424,29.633,28.497,29.255,6241407,0
2012-01-31,29.443,29.777,28.778,29.191,4537999,0
2012-02-01,29.549,29.642,29.237,29.27,3826449,0
2012-02-02,29.32,29.514,28.915,28.95,2738993,0
2012-02-03,29.301,29.793,29.159,29.649,3895301,0
2012-02-06,29.485,29.658,29.251,29.615,2765653,0
2012-02-07,29.454,29.885,29.134,29.395,2563932,0
2012-02-08,29.565,30.214,29.377,29.43,2608304,0
2012-02-09,29.521,29.607,29.015,29.309,3094872,0
2012-02-10,28.927,28.927,28.058,28.353,3836092,0
2012-02-13,28.591,28.658,27.746,28.058,2726545,0
2012-02-14,27.921,27.964,26.839,27.247,4434415,0
2012-02-15,27.396,27.584,26.881,27.255,3158236,0
2012-02-16,27.102,27.903,26.915,27.701,2909446,0
2012-02-17,27.788,27.863,27.058,27.229,2671667,0
2012-02-21,27.6,27.872,27.297,27.641,2310892,0
2012-02-22,27.506,28.26,27.506,28.142,3080649,0
2012-02-23,28.26,28.42,27.746,28.209,2766803,0
2012-02-24,28.269,28.455,27.872,28.09,2402337,0
2012-02-27,27.771,27.912,27.54,27.719,3132551,0
2012-02-28,27.796,28.135,27.71,27.894,2546077,0
2012-02-29,27.898,28.142,27.118,27.222,3381404,0
2012-03-01,27.288,27.755,27.288,27.388,1470780,0
2012-03-02,27.346,27.414,26.604,26.965,2858372,0
2012-03-05,26.711,26.711,26.118,26.491,2566119,0
2012-03-06,25.654,26.076,25.137,26.018,3749400,0
2012-03-07,26.187,26.263,25.738,26.101,2157336,0
2012-03-08,26.365,26.611,26.06,26.441,1583322,0
2012-03-09,26.365,27.297,26.338,26.57,3895135,0
2012-03-12,26.579,27.049,26.526,26.77,2008263,0
2012-03-13,27.041,27.37,26.915,27.337,2415058,0
2012-03-14,27.169,27.288,26.491,26.676,2356574,0
2012-03-15,26.804,27.016,26.543,26.694,2144388,0
2012-03-16,26.795,27.016,26.711,26.965,2131985,0
2012-03-19,26.881,27.388,26.795,27.238,1884478,0
2012-03-20,26.719,26.737,26,26.543,3446190,0
2012-03-21,26.651,26.83,26.238,26.728,1861173,0
2012-03-22,26.33,26.33,25.899,26.118,2232562,0
2012-03-23,26.211,26.499,26.051,26.203,1965251,0
2012-03-26,26.449,26.552,26.051,26.399,2139678,0
2012-03-27,27.016,27.212,26.804,26.83,3965101,0
2012-03-28,26.77,26.839,25.899,26.561,4188485,0
2012-03-29,26.356,26.552,25.941,26.535,2454025,0
2012-03-30,26.804,27.204,26.526,26.839,2787725,0
2012-04-02,26.998,27.297,26.881,27.007,2862140,0
2012-04-03,26.894,27.057,26.618,26.816,2422694,0
2012-04-04,26.196,26.604,26.136,26.351,2372028,0
2012-04-05,26.24,26.643,25.956,26.059,1118364,0
2012-04-09,25.636,25.991,25.552,25.78,2079905,0
2012-04-10,25.822,26.027,25.306,25.552,3795350,0
2012-04-11,25.805,26.009,25.469,25.56,2554371,0
2012-04-12,25.602,27.007,25.594,26.965,3475117,0
2012-04-13,26.804,26.83,26.101,26.314,3050792,0
2012-04-16,26.491,26.694,26.068,26.457,2145236,0
2012-04-17,26.635,27.03,26.611,26.677,2343342,0
2012-04-18,26.526,26.761,26.238,26.579,2381268,0
2012-04-19,26.57,26.872,26.322,26.508,2014365,0
2012-04-20,26.686,26.834,26.438,26.48,2022788,0
2012-04-23,25.959,25.959,25.373,25.839,2659052,0
2012-04-24,25.983,26.57,25.907,26.22,2148782,0
2012-04-25,26.449,26.745,26.297,26.745,1760122,0
2012-04-26,26.611,27.084,26.457,26.906,2123230,0
2012-04-27,27.014,27.496,27.014,27.47,3140205,0
2012-04-30,27.438,27.921,27.263,27.83,2954921,0
2012-05-01,27.987,28.306,27.867,28.03,2332194,0
2012-05-02,27.815,28.245,27.623,28.168,2223755,0
2012-05-03,28.168,28.245,27.96,28.098,3501589,0
2012-05-04,27.876,28.064,27.169,27.282,2957169,0
2012-05-07,27.057,27.4,26.773,27.29,2467597,0
2012-05-08,26.903,27.004,26.258,26.643,4310156,0
2012-05-09,26.204,26.825,25.981,26.489,1886421,0
2012-05-10,26.825,26.903,26.404,26.551,1388294,0
2012-05-11,26.196,26.677,26.127,26.431,1293137,0
2012-05-14,26.042,26.325,25.861,25.887,1776417,0
2012-05-15,25.887,25.99,24.826,24.959,3151659,0
2012-05-16,25.128,25.611,24.758,24.775,2676794,0
2012-05-17,24.733,25.042,24.398,24.458,1873366,0
2012-05-18,24.552,24.775,24.062,24.241,2162190,0
2012-05-21,24.362,24.993,24.266,24.923,1926418,0
2012-05-22,25.01,25.368,24.629,24.87,1832970,0
2012-05-23,24.587,24.914,23.865,24.888,2506348,0
2012-05-24,25.093,25.137,24.552,24.959,1345707,0
2012-05-25,24.932,25.059,24.664,24.783,1345267,0
2012-05-29,24.976,25.654,24.783,25.394,1711558,0
2012-05-30,25.001,25.001,24.629,24.707,2034224,0
2012-05-31,24.74,24.861,23.991,24.492,3073690,0
2012-06-01,23.991,24.596,23.991,24.543,2659537,0
2012-06-04,24.596,24.766,24.105,24.758,2050820,0
2012-06-05,24.758,25.173,24.638,25.019,2005485,0
2012-06-06,25.351,25.716,25.181,25.501,1793069,0
2012-06-07,26.007,26.249,25.492,25.568,1541475,0
2012-06-08,25.335,25.707,25.019,25.628,1825908,0
2012-06-11,26.016,26.127,25.067,25.102,1282307,0
2012-06-12,25.344,25.483,25.05,25.359,2093586,0
2012-06-13,25.326,25.998,25.173,25.62,2882573,0
2012-06-14,25.68,25.689,25.25,25.628,2075345,0
2012-06-15,25.725,26.446,25.654,26.446,3337148,0
2012-06-18,26.188,26.677,26.084,26.472,1690768,0
2012-06-19,26.695,27.23,26.586,27.03,1941274,0
2012-06-20,26.894,27.349,26.721,27.118,1906685,0
2012-06-21,26.868,26.868,25.956,26.034,2310223,0
2012-06-22,26.179,26.454,25.87,26.213,2841423,0
2012-06-25,25.825,25.965,25.672,25.74,2173179,0
2012-06-26,25.783,26.007,25.448,25.825,1873879,0
2012-06-27,25.938,26.422,25.765,26.258,1471214,0
2012-06-28,25.956,26.351,25.765,26.317,1216077,0
2012-06-29,27.187,27.34,26.945,27.127,2529687,0
2012-07-02,27.137,27.332,26.797,27.11,1604688,0
2012-07-03,27.478,27.85,27.366,27.632,2149403,0
2012-07-05,27.539,27.858,27.409,27.65,2244016,0
2012-07-06,27.323,27.4,27.039,27.332,1444330,0
2012-07-09,27.11,27.256,26.945,27.014,986348,0
2012-07-10,27.137,27.299,26.351,26.643,1785245,0
2012-07-11,26.704,26.945,26.48,26.713,1276700,0
2012-07-12,26.533,26.797,26.101,26.578,1151234,0
2012-07-13,26.816,27.332,26.738,27.127,1701510,0
2012-07-16,27.075,27.145,26.816,27.083,1060439,0
2012-07-17,27.152,27.332,27.004,27.273,1383308,0
2012-07-18,27.083,27.539,27.023,27.332,1292446,0
2012-07-19,27.496,27.916,27.374,27.815,1548989,0
2012-07-20,27.547,27.556,27.083,27.392,1432067,0
2012-07-23,26.797,27.083,26.595,26.91,1654786,0
2012-07-24,26.987,27.075,26.3,26.533,1379869,0
2012-07-25,26.661,26.713,26.127,26.265,1861205,0
2012-07-26,26.764,26.825,26.3,26.747,1675580,0
2012-07-27,26.868,27.418,26.36,27.265,3663337,0
2012-07-30,27.349,27.72,27.323,27.623,1420045,0
2012-07-31,27.711,27.85,27.349,27.79,3032598,0
2012-08-01,27.773,28.039,27.496,27.668,2092298,0
2012-08-02,27.374,27.858,27.092,27.349,2370238,0
2012-08-03,27.756,28.116,27.684,27.934,1948103,0
2012-08-06,27.876,28.838,27.876,28.364,3399290,0
2012-08-07,28.581,28.899,28.555,28.667,2383667,0
2012-08-08,28.529,29.021,28.529,28.711,1426540,0
2012-08-09,28.737,29.054,28.667,28.838,2070045,0
2012-08-10,28.796,29.097,28.65,29.08,1807647,0
2012-08-13,29.071,29.141,28.638,28.736,1095246,0
2012-08-14,28.776,28.914,28.283,28.335,1415813,0
2012-08-15,28.179,28.23,27.926,28.179,1173659,0
2012-08-16,28.179,28.473,28.041,28.447,1308878,0
2012-08-17,28.438,28.568,28.265,28.301,894096,0
2012-08-20,28.118,28.42,28.091,28.23,1244446,0
2012-08-21,28.56,29.046,28.342,28.447,1450530,0
2012-08-22,28.318,28.525,28.014,28.351,1298800,0
2012-08-23,28.23,28.736,28.23,28.342,1790399,0
2012-08-24,28.23,28.368,27.944,28.179,1222747,0
2012-08-27,28.162,28.179,27.858,27.917,1144942,0
2012-08-28,27.97,28.638,27.908,28.308,2149806,0
2012-08-29,28.36,28.36,27.881,28.049,2081692,0
2012-08-30,27.858,27.898,27.622,27.773,1542318,0
2012-08-31,27.996,28.248,27.658,28.213,1702397,0
2012-09-04,28.179,28.188,27.79,27.807,1680406,0
2012-09-05,27.746,27.876,27.605,27.737,1511779,0
2012-09-06,27.807,28.447,27.79,28.256,1710993,0
2012-09-07,28.613,29.903,28.551,29.765,3992408,0
2012-09-10,29.748,30.05,29.601,29.698,1839325,0
2012-09-11,29.773,30.024,29.626,29.799,1289683,0
2012-09-12,30,30.214,29.706,29.921,1582707,0
2012-09-13,29.817,31.014,29.558,30.943,2767659,0
2012-09-14,31.352,32.011,31.267,32.011,5146327,0
2012-09-17,31.335,31.864,31.275,31.362,2047454,0
2012-09-18,31.258,31.369,30.797,31.065,1689343,0
2012-09-19,30.989,31.284,30.797,30.971,2251718,0
2012-09-20,30.547,30.555,30.05,30.286,3596266,0
2012-09-21,30.538,30.633,29.419,29.454,7547197,0
2012-09-24,29.356,30.113,29.177,30.008,3206552,0
2012-09-25,30,30.294,29.476,29.512,2744670,0
2012-09-26,29.419,29.921,28.994,29.594,2137853,0
2012-09-27,29.782,29.903,29.27,29.817,1548721,0
2012-09-28,29.773,29.885,29.494,29.791,1430078,0
2012-10-01,30.077,30.32,29.756,29.964,1710594,0
2012-10-02,30.171,30.312,29.765,29.955,1943000,0
2012-10-03,29.955,30.286,29.903,30,1983476,0
2012-10-04,30.171,30.678,30.163,30.538,2164210,0
2012-10-05,30.734,30.971,30.493,30.581,1692562,0
2012-10-08,30.206,30.76,30.163,30.711,1908568,0
2012-10-09,31.126,31.126,30.529,30.581,1933346,0
2012-10-10,30.493,30.65,30.259,30.51,2009565,0
2012-10-11,30.669,30.882,30.519,30.797,1979989,0
2012-10-12,30.694,30.76,30.328,30.354,1324116,0
2012-10-15,30.286,30.726,30.122,30.718,1514736,0
2012-10-16,30.778,31.344,30.769,31.318,1830969,0
2012-10-17,31.5,32.495,31.394,32.313,3354042,0
2012-10-18,32.296,32.453,32.105,32.22,2030835,0
2012-10-19,32.513,32.948,31.881,32.052,3695927,0
2012-10-22,31.942,32.538,31.881,32.247,1786280,0
2012-10-23,31.655,31.812,31.344,31.663,2115358,0
2012-10-24,31.362,32.288,31.327,31.993,2397952,0
2012-10-25,32.02,32.697,32.02,32.582,2522652,0
2012-10-26,32.555,32.948,32.401,32.922,5163983,0
2012-10-31,33.076,33.164,32.852,33.033,3568148,0
2012-11-01,33.181,33.934,33.12,33.763,2495916,0
2012-11-02,34.015,34.194,33.329,33.414,2791747,0
2012-11-05,33.493,33.7,32.973,33.381,3620442,0
2012-11-06,33.408,33.52,32.681,32.988,3275068,0
2012-11-07,32.745,32.997,32.234,32.829,2812198,0
2012-11-08,33.119,33.119,32.271,32.344,1911605,0
2012-11-09,32.271,32.82,31.989,32.4,1749227,0
2012-11-12,32.502,32.868,32.148,32.214,1066559,0
2012-11-13,31.887,32.335,31.653,31.878,1698276,0
2012-11-14,31.98,31.98,30.962,31.074,2312855,0
2012-11-15,30.905,31.4,30.867,31.177,2043403,0
2012-11-16,31.13,31.605,31.045,31.438,2005415,0
2012-11-19,31.841,32.502,31.821,32.474,1938919,0
2012-11-20,32.41,32.784,32.186,32.614,1775658,0
2012-11-21,33.174,33.307,32.681,33.25,2406841,0
2012-11-23,33.4,33.997,33.353,33.94,1273704,0
2012-11-26,33.764,34.144,33.612,34.017,2272409,0
2012-11-27,34.277,34.277,33.567,33.576,1570252,0
2012-11-28,33.279,33.833,33.158,33.764,1287177,0
2012-11-29,34.091,34.594,34.053,34.305,1433869,0
2012-11-30,34.38,34.435,33.885,33.893,2144610,0
2012-12-03,34.081,34.248,33.849,33.867,1156747,0
2012-12-04,33.813,34.173,33.55,33.707,1538022,0
2012-12-05,33.94,34.958,33.54,34.791,3594203,0
2012-12-06,35.052,35.313,34.902,35.257,2281674,0
2012-12-07,35.444,35.696,35.276,35.65,2257567,0
2012-12-10,35.631,35.891,35.471,35.845,1626355,0
2012-12-11,35.864,36.136,35.668,35.891,2872773,0
2012-12-12,36.088,36.088,35.556,35.678,3221235,0
2012-12-13,35.716,35.883,35.155,35.267,1898401,0
2012-12-14,35.462,35.874,35.155,35.668,2014628,0
2012-12-17,35.808,35.816,35.399,35.688,2163318,0
2012-12-18,35.835,35.874,35.556,35.854,2093653,0
2012-12-19,35.734,36.107,35.668,35.716,1847307,0
2012-12-20,35.706,36.033,35.399,35.696,1941087,0
2012-12-21,35.22,35.399,35.042,35.118,3207674,0
2012-12-24,35.08,35.38,34.996,35.37,609002,0
2012-12-26,35.778,35.874,35.193,35.23,1166601,0
2012-12-27,35.202,35.566,34.938,35.331,1111053,0
2012-12-28,35.042,35.23,34.791,34.799,1120037,0
2012-12-31,34.791,35.453,34.661,35.35,1551824,0
2013-01-02,36.321,36.696,36.136,36.583,2296009,0
2013-01-03,36.622,36.622,36.042,36.164,1750765,0
2013-01-04,36.341,36.498,35.967,36.488,1549425,0
2013-01-07,36.508,36.835,36.303,36.742,1680626,0
2013-01-08,36.66,36.704,36.136,36.228,1594413,0
2013-01-09,36.416,36.864,36.388,36.64,2942061,0
2013-01-10,36.948,37.049,36.575,36.76,1640053,0
2013-01-11,36.76,36.845,36.442,36.835,1458133,0
2013-01-14,36.966,37.609,36.948,37.413,1883489,0
2013-01-15,37.35,37.836,37.255,37.817,2095654,0
2013-01-16,37.591,37.694,37.423,37.694,1657598,0
2013-01-17,37.817,38.111,37.609,38.002,1979462,0
2013-01-18,38.121,38.543,38.049,38.524,2002650,0
2013-01-22,38.693,38.955,38.358,38.862,2269785,0
2013-01-23,38.862,39.244,38.844,39.179,2376082,0
2013-01-24,39.036,39.083,38.329,38.488,3318850,0
2013-01-25,38.534,38.655,38.16,38.514,2180621,0
2013-01-28,37.47,37.581,36.696,36.769,4374245,0
2013-01-29,36.602,36.976,36.583,36.742,3159171,0
2013-01-30,36.687,36.919,36.19,36.593,2341953,0
2013-01-31,36.517,37.162,36.478,36.779,2155271,0
2013-02-01,37.191,37.313,36.508,37.201,2134483,0
2013-02-04,36.966,37.332,36.769,37.003,1535552,0
2013-02-05,37.162,37.656,37.162,37.386,1876317,0
2013-02-06,37.359,38.086,37.359,38.02,2166065,0
2013-02-07,38.068,38.068,37.507,37.694,1288836,0
2013-02-08,37.779,38.329,37.779,38.15,1873890,0
2013-02-11,38.039,38.094,37.513,37.701,1549395,0
2013-02-12,37.597,37.767,37.436,37.587,1173926,0
2013-02-13,37.701,37.787,37.391,37.569,1374348,0
2013-02-14,37.522,38.019,37.428,37.815,1435442,0
2013-02-15,37.787,37.806,37.119,37.26,1286918,0
2013-02-19,37.26,37.26,36.124,36.245,3180279,0
2013-02-20,36.077,36.153,35.156,35.212,3194667,0
2013-02-21,34.892,35.174,34.423,34.715,2335428,0
2013-02-22,34.957,35.006,34.215,34.517,1942128,0
2013-02-25,34.64,34.816,34.095,34.139,2496459,0
2013-02-26,34.273,35.513,34.273,35.278,3743325,0
2013-02-27,35.315,35.774,35.128,35.607,1467637,0
2013-02-28,35.644,35.821,35.353,35.493,2147447,0
2013-03-01,35.194,35.429,34.864,35.081,2128908,0
2013-03-04,34.93,35.146,34.601,35.128,2043477,0
2013-03-05,35.174,35.644,35.174,35.401,2073546,0
2013-03-06,35.411,35.626,35.11,35.484,1781769,0
2013-03-07,35.626,35.821,35.081,35.287,1513996,0
2013-03-08,35.456,35.692,35.315,35.626,1304151,0
2013-03-11,35.55,35.55,35.043,35.42,1585587,0
2013-03-12,35.439,35.917,35.323,35.589,1268858,0
2013-03-13,35.56,35.589,34.715,34.751,1856610,0
2013-03-14,34.705,34.882,34.432,34.79,1801021,0
2013-03-15,34.751,34.911,34.358,34.507,2663645,0
2013-03-18,34.205,34.507,33.796,33.981,2042929,0
2013-03-19,33.915,34.104,33.278,33.568,2169786,0
2013-03-20,33.586,34.057,33.426,33.887,1500140,0
2013-03-21,33.699,34.02,33.67,33.689,1155465,0
2013-03-22,33.652,33.933,33.541,33.843,1361541,0
2013-03-25,33.887,34.169,33.709,33.915,1650573,0
2013-03-26,34.001,34.273,33.852,34.233,1263338,0
2013-03-27,34.066,34.677,33.67,34.659,1843735,0
2013-03-28,34.575,35.343,34.321,35.287,2838489,0
2013-04-01,35.268,35.268,34.687,34.957,1962101,0
2013-04-02,35.006,35.128,33.906,34.085,2425803,0
2013-04-03,34.038,34.076,32.516,32.79,3350493,0
2013-04-04,32.875,33.417,32.619,32.826,2012736,0
2013-04-05,32.442,33.474,31.231,33.381,3482515,0
2013-04-08,33.862,34.038,33.032,33.137,3503291,0
2013-04-09,33.278,34.178,33.269,33.843,2806362,0
2013-04-10,33.915,34.196,33.915,34.047,2113814,0
2013-04-11,33.991,34.03,33.493,33.661,1253803,0
2013-04-12,33.353,33.483,32.543,32.687,1920718,0
2013-04-15,31.68,31.728,30.113,30.223,4627725,0
2013-04-16,30.668,31.212,30.375,30.807,2495309,0
2013-04-17,30.281,30.291,28.883,29.437,3957546,0
2013-04-18,29.398,30.009,28.936,29.578,2788133,0
2013-04-19,29.568,30.065,29.239,30.045,4474325,0
2013-04-22,30.016,30.506,29.831,30.402,2080080,0
2013-04-23,30.375,30.441,29.868,30.16,2220714,0
2013-04-24,30.356,30.836,30.346,30.748,2010247,0
2013-04-25,31.315,32.188,31.212,31.53,2818272,0
2013-04-26,31.503,31.511,30.611,30.89,2024118,0
2013-04-29,31.56,31.56,30.73,30.899,1469898,0
2013-04-30,30.827,31.306,30.319,31.306,2010113,0
2013-05-01,31.164,31.334,30.695,31.005,2032131,0
2013-05-02,31.193,31.212,30.686,30.827,1851962,0
2013-05-03,31.851,32.367,31.613,32.207,2649133,0
2013-05-06,32.178,32.395,31.725,31.971,1966232,0
2013-05-07,31.915,32.092,31.196,31.546,2195050,0
2013-05-08,31.829,32.434,31.763,32.264,2349903,0
2013-05-09,32.237,32.291,31.546,31.61,1832889,0
2013-05-10,31.526,31.725,31.034,31.469,1253291,0
2013-05-13,31.347,31.479,30.818,30.901,1551364,0
2013-05-14,30.393,30.989,30.345,30.602,1684310,0
2013-05-15,30.383,30.739,30.184,30.497,1868480,0
2013-05-16,30.241,30.678,30.023,30.212,1683771,0
2013-05-17,30.43,31.235,30.373,31.235,2065654,0
2013-05-20,31.177,31.347,30.779,31.053,1673138,0
2013-05-21,31.109,31.33,30.873,31.017,1456549,0
2013-05-22,31.263,32.043,30.723,30.93,2414695,0
2013-05-23,30.231,30.318,29.552,29.968,3051258,0
2013-05-24,29.732,29.834,29.391,29.724,1767477,0
2013-05-28,30.023,30.261,29.854,30.071,1264066,0
2013-05-29,29.696,29.844,29.314,29.647,1960486,0
2013-05-30,29.807,30.631,29.572,30.308,2053379,0
2013-05-31,30.035,30.113,29.421,29.431,2309672,0
2013-06-03,29.637,30.061,29.542,29.891,1422913,0
2013-06-04,29.741,29.968,29.657,29.91,1499077,0
2013-06-05,29.798,29.864,29.166,29.25,1298640,0
2013-06-06,29.296,29.657,29.089,29.627,1763788,0
2013-06-07,29.562,29.732,29.166,29.592,1521492,0
2013-06-10,29.473,29.759,29.118,29.352,1731925,0
2013-06-11,28.833,28.91,27.984,28.05,3589500,0
2013-06-12,28.297,28.314,27.642,27.652,2553842,0
2013-06-13,27.632,28.655,27.587,28.569,2342842,0
2013-06-14,28.655,28.749,27.887,28.096,1899439,0
2013-06-17,28.297,28.464,28.136,28.201,1894884,0
2013-06-18,28.106,28.297,28.003,28.116,1041465,0
2013-06-19,28.022,28.126,27.322,27.33,1865104,0
2013-06-20,26.745,27,26.358,26.698,2308239,0
2013-06-21,27.047,27.105,26.302,26.569,2689832,0
2013-06-24,26.169,26.189,25.101,25.565,2951492,0
2013-06-25,25.838,26.074,25.612,25.708,2699666,0
2013-06-26,25.878,25.887,25.423,25.584,1660350,0
2013-06-27,25.754,26.131,25.51,26.065,2183670,0
2013-06-28,25.949,26.29,25.824,26.204,2543678,0
2013-07-01,26.569,26.622,26.103,26.151,2204659,0
2013-07-02,26.093,26.093,25.413,25.688,1954011,0
2013-07-03,25.621,26.019,25.413,25.819,1137771,0
2013-07-05,25.868,25.868,25.159,25.472,1179749,0
2013-07-08,25.51,25.593,25.091,25.215,1738129,0
2013-07-09,25.433,25.621,25.206,25.264,1778540,0
2013-07-10,25.299,25.688,25.272,25.472,1665974,0
2013-07-11,26.283,26.66,26.093,26.273,2001496,0
2013-07-12,26.189,26.197,25.491,25.887,1648169,0
2013-07-15,25.887,26.265,25.538,26.226,1643512,0
2013-07-16,26.378,26.481,26.189,26.417,1373423,0
2013-07-17,26.642,26.678,26.019,26.131,2026721,0
2013-07-18,26.407,26.962,26.358,26.849,1584181,0
2013-07-19,26.736,26.783,26.151,26.387,1715258,0
2013-07-22,26.569,27.152,26.452,27.067,1534735,0
2013-07-23,27.266,27.623,27,27.52,2258960,0
2013-07-24,27.473,27.473,26.283,26.417,1917076,0
2013-07-25,26.206,26.578,26.056,26.246,1779702,0
2013-07-26,26.009,26.642,25.98,26.578,1220991,0
2013-07-29,26.436,26.509,26.226,26.246,1077350,0
2013-07-30,26.189,26.246,25.299,25.403,2485795,0
2013-07-31,25.374,25.403,24.612,24.629,4027353,0
2013-08-01,24.963,24.973,24.761,24.817,3455320,0
2013-08-02,24.875,25.254,24.639,25.206,3581780,0
2013-08-05,25.245,25.329,24.845,25.018,1821753,0
2013-08-06,25.008,25.008,24.684,24.797,1797168,0
2013-08-07,24.674,24.863,24.438,24.58,1591353,0
2013-08-08,24.989,26.392,24.989,26.193,2816346,0
2013-08-09,26.316,27.511,26.173,27.322,3971696,0
2013-08-12,27.285,27.957,27.248,27.957,3260560,0
2013-08-13,27.967,28.081,26.743,26.866,2560898,0
2013-08-14,26.97,27.835,26.904,27.798,2609144,0
2013-08-15,27.445,28.13,27.331,27.899,3181685,0
2013-08-16,27.835,27.996,27.305,27.331,2368831,0
2013-08-19,27.257,27.445,26.799,26.839,1221082,0
2013-08-20,26.847,27.305,26.715,27.248,1164562,0
2013-08-21,26.998,27.008,26.432,26.458,1763574,0
2013-08-22,26.886,27.248,26.857,27.143,1332577,0
2013-08-23,27.171,27.511,26.914,27.151,1253181,0
2013-08-26,27.181,27.36,26.886,26.904,1018555,0
2013-08-27,26.743,26.771,26.136,26.221,1676729,0
2013-08-28,26.165,26.478,26.023,26.023,1327185,0
2013-08-29,26.013,26.316,25.917,26.003,1529953,0
2013-08-30,26.084,26.351,26.056,26.208,2194305,0
2013-09-03,26.666,26.839,26.013,26.334,1805141,0
2013-09-04,26.106,26.156,25.765,25.993,2142015,0
2013-09-05,25.899,26.231,25.851,25.917,1165512,0
2013-09-06,26.116,26.545,26.106,26.316,1289261,0
2013-09-09,26.468,26.97,26.306,26.866,1559967,0
2013-09-10,27.161,27.238,26.695,26.914,1311033,0
2013-09-11,26.715,27.521,26.487,27.483,1598696,0
2013-09-12,27.143,27.151,26.604,26.685,1364795,0
2013-09-13,26.675,26.695,26.041,26.106,1739337,0
2013-09-16,26.354,27.037,26.334,26.989,2579319,0
2013-09-17,27.124,27.378,26.998,27.295,1687999,0
2013-09-18,27.331,28.689,27.114,28.614,2602987,0
2013-09-19,28.783,28.783,27.691,28.081,2001219,0
2013-09-20,27.874,27.899,27.096,27.096,1490507,0
2013-09-23,26.98,27.615,26.961,27.305,1404008,0
2013-09-24,27.143,27.248,26.705,26.734,1556702,0
2013-09-25,26.857,26.989,26.344,26.478,2191730,0
2013-09-26,26.535,26.857,26.535,26.724,1018063,0
2013-09-27,26.535,26.715,26.06,26.422,1797150,0
2013-09-30,26.132,26.447,25.912,25.962,2229680,0
2013-10-01,25.623,26.221,25.623,26.097,1305394,0
2013-10-02,25.908,26.069,25.672,25.831,2253049,0
2013-10-03,25.831,25.966,25.548,25.576,1863639,0
2013-10-04,25.623,25.899,25.54,25.632,1657983,0
2013-10-07,25.54,25.917,25.54,25.73,966881,0
2013-10-08,25.642,25.747,25.139,25.235,1425097,0
2013-10-09,25.149,25.576,25.139,25.169,2285168,0
2013-10-10,25.365,25.765,25.264,25.7,1443497,0
2013-10-11,25.604,26.165,25.434,26.041,1154187,0
2013-10-14,25.936,27.037,25.871,26.819,1953657,0
2013-10-15,26.647,26.829,26.412,26.468,2151699,0
2013-10-16,26.468,26.876,26.458,26.724,1147402,0
2013-10-17,26.857,27.35,26.819,27.181,1359709,0
2013-10-18,27.388,27.397,26.809,27.008,1058577,0
2013-10-21,27.076,27.21,26.876,26.998,1097758,0
2013-10-22,27.378,28.223,27.266,28.035,2297624,0
2013-10-23,27.654,27.691,27.331,27.56,1335989,0
2013-10-24,27.674,27.996,27.521,27.751,1196156,0
2013-10-25,27.674,27.808,27.257,27.493,1260348,0
2013-10-28,27.473,27.909,27.34,27.511,2320114,0
2013-10-29,27.634,27.808,27.124,27.266,1905214,0
2013-10-30,27.305,27.501,26.657,26.819,1458186,0
2013-10-31,26.838,27.018,26.627,26.637,1849881,0
2013-11-01,26.515,27.018,26.297,26.914,1783075,0
2013-11-04,27.027,27.331,26.886,26.952,1423949,0
2013-11-05,26.942,27.056,26.485,26.752,1840743,0
2013-11-06,27.115,27.38,26.934,27.25,2212084,0
2013-11-07,27.332,27.332,26.514,26.533,1518038,0
2013-11-08,26.371,26.798,26.093,26.77,2628078,0
2013-11-11,26.694,26.694,26.238,26.4,1419871,0
2013-11-12,26.18,26.361,25.742,25.932,1548115,0
2013-11-13,25.618,25.646,25.247,25.589,3389405,0
2013-11-14,25.543,25.952,25.534,25.807,2177421,0
2013-11-15,25.876,26.019,25.598,25.646,1617972,0
2013-11-18,25.608,25.695,25.293,25.377,2194951,0
2013-11-19,25.377,25.486,24.845,25.01,2637736,0
2013-11-20,24.963,25.208,24.684,24.797,2638281,0
2013-11-21,24.874,25.036,24.57,24.845,1967552,0
2013-11-22,24.797,24.825,24.235,24.465,2587464,0
2013-11-25,24.475,24.54,24.036,24.084,2048789,0
2013-11-26,23.941,23.95,23.349,23.76,3167071,0
2013-11-27,23.826,24.34,23.806,23.875,2186574,0
2013-11-29,24.159,24.253,23.893,23.922,1289979,0
2013-12-02,23.875,24.017,23.674,23.713,2337507,0
2013-12-03,23.579,23.856,23.549,23.713,2185399,0
2013-12-04,23.713,23.988,23.636,23.826,2279414,0
2013-12-05,23.589,23.75,23.444,23.616,3206978,0
2013-12-06,23.913,24.084,23.703,23.836,1908614,0
2013-12-09,23.913,24.485,23.875,24.399,1916988,0
2013-12-10,24.447,24.923,24.428,24.74,3211456,0
2013-12-11,24.704,24.76,24.056,24.056,2953694,0
2013-12-12,23.883,23.997,23.539,23.75,2390225,0
2013-12-13,23.913,24.302,23.903,24.282,2571341,0
2013-12-16,24.379,24.991,24.359,24.963,2747341,0
2013-12-17,25.082,25.496,24.732,24.973,2979364,0
2013-12-18,25.397,25.761,25.171,25.705,3490053,0
2013-12-19,25.543,25.912,25.524,25.761,2272407,0
2013-12-20,26.199,26.553,26.028,26.162,4695095,0
2013-12-23,26.322,26.4,25.798,25.962,2016297,0
2013-12-24,26.009,26.294,25.932,26.258,647380,0
2013-12-26,26.361,26.438,26.019,26.341,1324868,0
2013-12-27,26.495,26.674,26.4,26.602,1204657,0
2013-12-30,26.886,27.144,26.798,27.105,2256852,0
2013-12-31,27.162,27.38,27.105,27.361,1881728,0
2014-01-02,27.428,28.154,27.37,27.868,3523076,0
2014-01-03,27.801,27.858,27.201,27.221,2320716,0
2014-01-06,27.23,27.259,26.646,26.846,2553504,0
2014-01-07,26.789,26.896,26.514,26.533,2058082,0
2014-01-08,26.41,26.656,26.17,26.485,2872049,0
2014-01-09,26.361,26.43,25.922,25.99,1751784,0
2014-01-10,26.065,26.447,26.065,26.332,1524790,0
2014-01-13,26.266,26.602,26.162,26.514,2683570,0
2014-01-14,26.846,27.39,26.838,27.046,2328189,0
2014-01-15,27.046,27.457,27.046,27.296,2455948,0
2014-01-16,27.38,27.581,27.286,27.467,2037572,0
2014-01-17,27.552,27.962,27.542,27.962,2434352,0
2014-01-21,28.011,28.02,27.409,27.523,2296340,0
2014-01-22,27.486,27.627,27.267,27.581,2029781,0
2014-01-23,27.409,27.792,27.352,27.513,2352956,0
2014-01-24,27.24,27.409,26.4,26.611,4199460,0
2014-01-27,26.761,26.914,26.332,26.466,3931935,0
2014-01-28,26.583,26.656,26.341,26.583,1839410,0
2014-01-29,26.381,26.818,26.304,26.553,1333425,0
2014-01-30,26.684,26.818,26.381,26.611,1601482,0
2014-01-31,26.351,26.838,26.17,26.665,1988398,0
2014-02-03,26.808,26.828,26.19,26.285,3930357,0
2014-02-04,26.332,26.684,26.228,26.573,2375762,0
2014-02-05,26.533,27.23,26.514,26.924,2007238,0
2014-02-06,26.97,27.306,26.742,27.105,1830963,0
2014-02-07,27.361,28.562,27.25,28.514,2843983,0
2014-02-10,28.553,29.333,28.467,29.049,3829796,0
2014-02-11,28.993,30.441,28.497,30.326,4343530,0
2014-02-12,30.498,30.945,29.699,29.878,3313725,0
2014-02-13,29.629,30.299,29.601,30.271,2451334,0
2014-02-14,30.375,31.314,30.375,30.919,3592476,0
2014-02-18,30.949,31.248,30.692,30.835,2019179,0
2014-02-19,30.674,30.756,30.164,30.192,2176928,0
2014-02-20,30.183,30.395,29.926,30.346,1346776,0
2014-02-21,30.49,30.539,30.164,30.328,1276534,0
2014-02-24,30.192,30.221,29.707,29.792,1713605,0
2014-02-25,29.659,29.782,29.084,29.188,2366245,0
2014-02-26,29.237,29.553,29.142,29.247,2638379,0
2014-02-27,29.37,29.573,29.142,29.37,1587132,0
2014-02-28,29.35,29.464,29.084,29.188,1214124,0
2014-03-03,28.919,29.18,28.834,29.036,1145830,0
2014-03-04,29.295,29.43,28.902,28.989,2452551,0
2014-03-05,28.949,29.456,28.749,29.34,1663411,0
2014-03-06,29.448,29.945,29.448,29.669,1158022,0
2014-03-07,29.18,29.218,27.504,27.746,4477583,0
2014-03-10,27.229,27.249,26.436,26.768,3340141,0
2014-03-11,26.894,27.143,26.079,26.253,3403453,0
2014-03-12,26.243,26.73,26.203,26.51,2428914,0
2014-03-13,26.73,26.836,26.042,26.443,2825754,0
2014-03-14,26.54,26.72,26.377,26.653,1826888,0
2014-03-17,26.671,26.854,26.309,26.472,1352804,0
2014-03-18,26.416,26.777,26.271,26.643,1253707,0
2014-03-19,26.396,26.416,25.698,25.926,2810333,0
2014-03-20,25.611,26.098,25.601,25.946,1468194,0
2014-03-21,26.253,26.616,26.117,26.223,2240147,0
2014-03-24,26.328,26.54,26.07,26.223,1186455,0
2014-03-25,26.56,27.143,26.56,26.787,2025353,0
2014-03-26,26.874,27.036,25.926,25.966,2045978,0
2014-03-27,25.993,26.53,25.993,26.426,1841830,0
2014-03-28,27.045,27.886,26.941,27.775,2884839,0
2014-03-31,27.879,28.098,27.716,27.851,2202314,0
2014-04-01,27.945,28.375,27.87,28.328,2287014,0
2014-04-02,28.461,28.722,28.309,28.625,2219715,0
2014-04-03,28.519,28.834,28.471,28.749,1919574,0
2014-04-04,29.027,29.247,28.749,28.834,2360717,0
2014-04-07,28.732,29.142,28.682,29.008,1823131,0
2014-04-08,29.084,29.523,29.055,29.285,2048911,0
2014-04-09,29.312,29.41,28.824,29.37,2202413,0
2014-04-10,29.266,29.483,29.123,29.42,2197586,0
2014-04-11,29.188,29.312,28.548,28.749,2393675,0
2014-04-14,29.008,29.208,28.74,29.018,1292181,0
2014-04-15,28.461,28.5,27.486,28.041,3011973,0
2014-04-16,28.309,28.625,28.147,28.558,1358948,0
2014-04-17,28.423,28.692,28.338,28.548,731566,0
2014-04-21,28.597,28.682,28.195,28.461,766438,0
2014-04-22,28.443,28.911,28.309,28.806,1524222,0
2014-04-23,28.732,28.767,28.384,28.712,1594352,0
2014-04-24,28.558,29.036,28.558,28.894,1511796,0
2014-04-25,28.969,28.969,28.338,28.5,1090422,0
2014-04-28,28.232,28.433,27.954,28.375,1404630,0
2014-04-29,28.529,29.018,28.433,28.911,1270600,0
2014-04-30,28.74,29.055,28.548,28.834,1832763,0
2014-05-01,28.635,28.732,28.003,28.118,981329,0
2014-05-02,28.098,28.567,27.993,28.157,1398997,0
2014-05-05,28.041,28.041,27.514,27.61,1916633,0
2014-05-06,27.572,27.822,27.447,27.457,1833343,0
2014-05-07,27.467,27.553,27.277,27.437,1514591,0
2014-05-08,27.447,27.572,27.267,27.409,2034508,0
2014-05-09,27.38,27.543,27.085,27.286,1835249,0
2014-05-12,27.993,28.919,27.756,28.558,2526364,0
2014-05-13,28.558,28.654,28.098,28.167,1607721,0
2014-05-14,28.338,29.448,28.328,29.312,2272083,0
2014-05-15,29.152,29.36,28.51,28.749,2137827,0
2014-05-16,28.51,29.074,28.346,28.844,1499739,0
2014-05-19,28.672,29.027,28.663,28.806,1588604,0
2014-05-20,28.644,28.864,28.491,28.558,1171283,0
2014-05-21,28.548,28.74,28.281,28.597,1766196,0
2014-05-22,28.722,29.125,28.722,28.98,1238535,0
2014-05-23,28.98,29.451,28.96,29.21,1592053,0
2014-05-27,29.373,29.393,28.654,28.741,1797091,0
2014-05-28,28.625,28.625,28.077,28.327,1529477,0
2014-05-29,28.318,28.663,28.318,28.587,1781415,0
2014-05-30,28.337,28.635,28.106,28.529,2523100,0
2014-06-02,28.597,28.778,28.318,28.732,1177674,0
2014-06-03,28.538,28.778,28.442,28.567,1500506,0
2014-06-04,28.374,28.432,27.781,28.03,2025198,0
2014-06-05,28.165,28.345,28.001,28.087,1817895,0
2014-06-06,28.096,28.126,27.723,27.733,1989972,0
2014-06-09,27.743,28.001,27.743,27.943,1595666,0
2014-06-10,27.848,28.021,27.791,27.893,1150202,0
2014-06-11,27.819,27.893,27.655,27.781,2036981,0
2014-06-12,27.5,27.762,27.367,27.5,1259112,0
2014-06-13,27.492,27.693,27.263,27.578,1190399,0
2014-06-16,27.578,27.857,27.578,27.598,1017998,0
2014-06-17,27.282,27.703,27.224,27.655,1241504,0
2014-06-18,27.723,28.644,27.635,28.577,1873364,0
2014-06-19,28.741,28.97,28.355,28.364,1373897,0
2014-06-20,28.308,28.682,28.126,28.625,1147881,0
2014-06-23,28.798,29.496,28.768,29.393,1623246,0
2014-06-24,29.325,29.325,28.558,28.587,1245553,0
2014-06-25,28.587,28.635,28.345,28.5,1417564,0
2014-06-26,28.529,28.654,28.345,28.519,794215,0
2014-06-27,28.461,28.75,28.412,28.558,1255794,0
2014-06-30,28.538,29.174,28.337,29.154,1502260,0
2014-07-01,29.343,29.873,29.315,29.403,1826139,0
2014-07-02,29.566,30.468,29.516,30.333,2743046,0
2014-07-03,30.352,31.667,30.267,31.398,2549102,0
2014-07-07,31.649,32.138,31.475,31.899,3544200,0
2014-07-08,31.398,32.54,31.398,32.197,2972829,0
2014-07-09,32.349,32.455,31.899,32.147,1690754,0
2014-07-10,31.87,32.226,31.687,31.841,2110363,0
2014-07-11,31.696,31.802,31.427,31.658,1907228,0
2014-07-14,31.649,31.841,31.437,31.773,1423673,0
2014-07-15,31.726,32.004,31.333,31.495,1764805,0
2014-07-16,31.754,32.147,31.543,31.831,1751150,0
2014-07-17,31.649,31.677,31.149,31.198,1711023,0
2014-07-18,31.178,31.285,30.898,31.025,1395060,0
2014-07-21,31.015,31.314,30.908,31.139,815669,0
2014-07-22,31.437,31.726,31.139,31.324,1161322,0
2014-07-23,31.667,31.831,31.427,31.696,1194380,0
2014-07-24,31.86,32.446,31.851,31.919,1896834,0
2014-07-25,31.793,32.079,31.589,31.899,1354673,0
2014-07-28,31.947,32.069,31.677,31.851,1310615,0
2014-07-29,31.773,31.889,31.514,31.514,1709215,0
2014-07-30,31.514,31.667,31.227,31.495,2213366,0
2014-07-31,31.343,31.696,31.034,31.543,1612406,0
2014-08-01,31.37,32.098,30.908,31.025,2690243,0
2014-08-04,31.101,31.879,31.063,31.793,2258487,0
2014-08-05,31.726,32.147,31.398,31.57,2686733,0
2014-08-06,31.083,31.285,30.661,30.967,2838191,0
2014-08-07,30.898,31.198,30.516,30.804,1847940,0
2014-08-08,30.764,30.977,30.477,30.671,1353849,0
2014-08-11,30.734,31.324,30.661,30.794,2250593,0
2014-08-12,30.725,31.398,30.565,31.12,1699308,0
2014-08-13,30.996,31.053,30.445,30.688,2462678,0
2014-08-14,30.465,30.582,30.04,30.406,2535762,0
2014-08-15,30.406,30.688,30.185,30.602,1378513,0
2014-08-18,30.64,31.015,30.621,30.976,1133949,0
2014-08-19,30.956,30.956,30.544,30.64,1803299,0
2014-08-20,30.679,30.936,30.436,30.733,2146001,0
2014-08-21,30.602,30.64,29.706,30.204,2440937,0
2014-08-22,30.165,31.053,29.8,30.888,3613330,0
2014-08-25,31.006,31.12,30.475,30.763,1819279,0
2014-08-26,30.753,31.601,30.753,31.476,2034901,0
2014-08-27,31.466,31.766,31.178,31.611,2028978,0
2014-08-28,31.564,31.572,30.946,31.247,2099794,0
2014-08-29,31.325,31.786,31.267,31.611,1422257,0
2014-09-02,31.545,31.611,31.139,31.267,1331240,0
2014-09-03,31.389,31.824,31.389,31.447,1528955,0
2014-09-04,31.572,31.834,31.466,31.591,1359206,0
2014-09-05,31.65,31.766,31.418,31.718,950840,0
2014-09-08,31.631,31.844,30.888,30.966,2509438,0
2014-09-09,30.714,31.015,30.445,30.783,2237524,0
2014-09-10,30.753,30.753,30.089,30.465,2823713,0
2014-09-11,30.244,30.888,30.109,30.813,1650307,0
2014-09-12,30.813,31.169,30.582,30.763,1939799,0
2014-09-15,30.753,31.063,30.485,30.688,1786285,0
2014-09-16,30.64,31.572,30.505,31.344,1663986,0
2014-09-17,31.525,31.535,30.996,31.025,1076706,0
2014-09-18,31.006,31.315,30.936,31.188,1372162,0
2014-09-19,31.178,31.257,29.877,30.445,2282495,0
2014-09-22,29.858,29.868,28.373,28.422,5457384,0
2014-09-23,28.799,29.001,28.452,28.654,2600298,0
2014-09-24,28.932,29.203,28.713,29.059,1803469,0
2014-09-25,28.856,28.866,28.363,28.567,1380015,0
2014-09-26,28.461,28.866,28.317,28.683,1694298,0
2014-09-29,28.307,28.856,28.134,28.76,2002703,0
2014-09-30,28.703,29.088,28.471,28.567,2395037,0
2014-10-01,28.587,28.76,28.183,28.269,1986171,0
2014-10-02,28.307,28.481,27.75,27.97,3103550,0
2014-10-03,27.95,27.99,27.536,27.901,2249080,0
2014-10-06,28.174,28.452,27.807,28.134,2053436,0
2014-10-07,27.941,28.144,27.584,27.584,1607338,0
2014-10-08,27.594,28.029,27.084,27.931,2963452,0
2014-10-09,27.999,28.075,27.143,27.151,2934234,0
2014-10-10,26.958,27.672,26.265,27.21,2890555,0
2014-10-13,27.672,28.164,27.054,27.084,2292957,0
2014-10-14,27.372,27.999,27.229,27.574,2780524,0
2014-10-15,27.171,27.95,26.92,27.662,2286776,0
2014-10-16,26.939,27.931,26.852,27.574,1579387,0
2014-10-17,27.74,28.154,27.662,27.769,1593145,0
2014-10-20,27.681,28.144,27.478,28.066,1265229,0
2014-10-21,28.392,29.242,28.202,28.992,2240674,0
2014-10-22,28.866,29.117,28.354,28.373,1333477,0
2014-10-23,28.491,28.519,28.047,28.221,1734334,0
2014-10-24,28.249,28.392,28.009,28.193,1184821,0
2014-10-27,27.901,28.154,27.622,27.941,1314463,0
2014-10-28,27.874,28.723,27.874,28.383,1635673,0
2014-10-29,28.471,28.597,27.526,27.74,2585856,0
2014-10-30,27.478,27.622,27.134,27.382,2764194,0
2014-10-31,27.21,27.74,26.565,27.73,2831115,0
2014-11-03,27.7,28.587,27.478,28.279,2837356,0
2014-11-04,28.066,28.269,27.95,28.009,1767803,0
2014-11-05,28.019,28.336,27.73,27.95,1527329,0
2014-11-06,27.941,28.434,27.845,28.057,1142169,0
2014-11-07,28.27,29.314,28.27,29.218,2749327,0
2014-11-10,29.392,29.497,28.898,28.908,1365740,0
2014-11-11,28.551,29.402,28.531,29.248,1118936,0
2014-11-12,29.228,29.467,28.908,29.026,1023212,0
2014-11-13,29.026,29.18,28.27,28.434,1241096,0
2014-11-14,28.212,29.547,28.076,29.537,1990141,0
2014-11-17,29.382,29.634,29.054,29.392,1201908,0
2014-11-18,29.342,29.624,29.092,29.333,1232121,0
2014-11-19,28.966,29.045,28.686,28.89,1640392,0
2014-11-20,28.414,28.986,28.414,28.976,1527285,0
2014-11-21,29.885,30.755,29.836,30.321,2568428,0
2014-11-24,30.185,30.437,29.704,30.003,1711176,0
2014-11-25,29.974,30.157,29.704,29.818,1501736,0
2014-11-26,29.974,30.214,29.674,30.049,1464534,0
2014-11-28,29.487,29.497,28.6,28.976,2045497,0
2014-12-01,28.946,29.141,28.521,28.916,2729879,0
2014-12-02,28.736,29.248,28.628,28.716,2141978,0
2014-12-03,28.89,29.392,28.706,28.88,1819178,0
2014-12-04,28.803,29.171,28.59,29.045,2105507,0
2014-12-05,28.773,29.412,28.773,29.267,2319290,0
2014-12-08,28.996,29.228,28.414,28.56,1550751,0
2014-12-09,28.175,28.773,27.911,28.346,1669068,0
2014-12-10,28.115,28.356,27.874,27.921,1758341,0
2014-12-11,27.739,27.825,27.34,27.592,2999512,0
2014-12-12,27.34,27.496,26.761,26.789,2887588,0
2014-12-15,26.77,26.887,25.987,26.092,3113754,0
2014-12-16,25.996,26.374,25.116,25.232,4698895,0
2014-12-17,25.484,26.131,25.484,25.851,3008366,0
2014-12-18,26.249,26.761,26.121,26.751,2030246,0
2014-12-19,26.926,27.246,26.741,26.954,2495545,0
2014-12-22,26.935,27.031,26.364,26.442,1275967,0
2014-12-23,26.471,27.041,26.384,26.838,1590005,0
2014-12-24,26.761,27.09,26.579,26.991,592315,0
2014-12-26,27.187,27.572,27.187,27.34,741783,0
2014-12-29,27.399,27.68,27.246,27.322,1235419,0
2014-12-30,27.178,27.553,26.991,27.428,1414178,0
2014-12-31,27.504,27.553,27.1,27.284,1214054,0
2015-01-02,27.148,27.661,27.1,27.514,1300421,0
2015-01-05,27.001,27.06,26.026,26.161,1943426,0
2015-01-06,26.161,26.589,26.102,26.19,2383857,0
2015-01-07,26.259,26.77,26.102,26.643,1339538,0
2015-01-08,26.897,27.496,26.77,27.409,1205638,0
2015-01-09,27.428,27.621,27.313,27.457,911859,0
2015-01-12,27.011,27.187,26.413,26.982,1887919,0
2015-01-13,26.609,26.818,25.425,25.687,3717624,0
2015-01-14,24.043,24.805,22.833,24.729,8562599,0
2015-01-15,25.106,25.405,24.565,24.845,3613430,0
2015-01-16,25.058,26.305,24.991,26.209,3802053,0
2015-01-20,26.121,26.277,25.822,26.17,2360666,0
2015-01-21,26.18,26.972,26.045,26.906,1991238,0
2015-01-22,27.178,27.563,27.13,27.35,1750612,0
2015-01-23,26.761,26.906,26.209,26.239,1948741,0
2015-01-26,26.121,26.982,25.968,26.761,1788996,0
2015-01-27,25.59,26.413,25.543,26.102,2759036,0
2015-01-28,26.073,26.509,25.773,25.831,1662674,0
2015-01-29,25.792,25.861,25.28,25.755,2060136,0
2015-01-30,25.514,26.741,25.299,26.393,3128401,0
2015-02-02,26.579,26.963,26.161,26.48,2417377,0
2015-02-03,27.07,27.999,27.06,27.96,3553389,0
2015-02-04,27.631,28.916,27.563,28.27,3439406,0
2015-02-05,28.125,28.89,27.749,28.773,2784416,0
2015-02-06,28.231,28.59,28.125,28.184,1831583,0
2015-02-09,28.241,28.88,28.145,28.628,1309625,0
2015-02-10,28.394,28.736,28.115,28.58,1964146,0
2015-02-11,28.463,28.511,27.911,28.319,2678952,0
2015-02-12,28.892,29.269,28.832,29.251,1767919,0
2015-02-13,29.61,30.045,29.308,29.541,1522609,0
2015-02-17,29.182,29.784,29.154,29.571,1292896,0
2015-02-18,29.511,30.045,29.406,29.823,1217106,0
2015-02-19,29.591,29.649,29.211,29.298,1230841,0
2015-02-20,29.221,29.416,29.164,29.318,1073979,0
2015-02-23,28.928,29.298,28.756,29.201,1328646,0
2015-02-24,29.511,29.629,29.154,29.191,1353044,0
2015-02-25,29.308,29.327,29.028,29.191,1110776,0
2015-02-26,29.318,29.386,28.988,29.038,1364651,0
2015-02-27,29.191,29.396,28.9,28.9,1661835,0
2015-03-02,28.852,29.406,28.697,28.948,1793980,0
2015-03-03,28.938,29.191,28.667,28.697,1211058,0
2015-03-04,28.356,29.048,28.231,28.948,1388128,0
2015-03-05,28.832,29.221,28.552,28.601,1660893,0
2015-03-06,27.979,28.221,27.747,27.998,1864539,0
2015-03-09,28.094,28.25,27.804,28.056,1480114,0
2015-03-10,27.639,28.046,27.309,27.501,1949725,0
2015-03-11,27.493,28.174,27.126,28.065,1848470,0
2015-03-12,28.581,28.968,28.26,28.356,2003495,0
2015-03-13,28.184,28.241,27.687,28.134,1346208,0
2015-03-16,28.203,28.375,27.862,28.144,1038830,0
2015-03-17,27.959,28.542,27.959,28.328,1117116,0
2015-03-18,27.94,28.872,27.91,28.737,1573645,0
2015-03-19,28.629,28.795,28.375,28.552,1193961,0
2015-03-20,28.862,29.629,28.842,29.154,2925515,0
2015-03-23,29.462,29.601,29.008,29.501,1568082,0
2015-03-24,29.481,29.833,29.028,29.191,1854341,0
2015-03-25,29.436,29.481,28.795,28.795,1704775,0
2015-03-26,28.842,29.269,28.494,28.552,1680051,0
2015-03-27,28.28,28.444,27.193,27.501,4034184,0
2015-03-30,27.54,28.892,27.501,28.727,2197458,0
2015-03-31,28.134,28.404,27.949,28.328,1479044,0
2015-04-01,28.346,28.677,27.969,28.065,1555105,0
2015-04-02,27.872,28.356,27.862,28.328,976510,0
2015-04-06,28.561,28.804,28.414,28.658,1033990,0
2015-04-07,28.629,28.823,28.484,28.571,1061879,0
2015-04-08,28.978,29.038,28.601,28.648,808505,0
2015-04-09,28.444,28.601,28.203,28.231,1304991,0
2015-04-10,28.26,28.494,27.979,28.194,1553867,0
2015-04-13,28.26,28.394,27.88,28.144,1584463,0
2015-04-14,28.601,28.697,28.046,28.503,1196844,0
2015-04-15,28.581,29.261,28.464,29.174,1774275,0
2015-04-16,29.327,29.327,28.9,29.182,1072172,0
2015-04-17,28.998,29.211,28.928,29.125,1065817,0
2015-04-20,29.057,29.396,29.057,29.125,889579,0
2015-04-21,29.135,29.154,28.512,28.638,873356,0
2015-04-22,28.862,29.008,28.619,28.968,692799,0
2015-04-23,28.601,29.366,28.552,29.261,1058813,0
2015-04-24,29.591,30.075,29.531,30.035,2062318,0
2015-04-27,30.094,30.814,30.065,30.434,1928610,0
2015-04-28,30.706,31.405,30.669,31.376,2291608,0
2015-04-29,31.133,31.619,30.948,31.434,1692516,0
2015-04-30,31.182,31.833,30.988,31.629,2242369,0
2015-05-01,31.912,32.338,31.843,32.173,1359699,0
2015-05-04,32.328,32.328,31.667,31.687,1547275,0
2015-05-05,31.823,32.035,31.677,31.987,1823438,0
2015-05-06,32.035,32.153,31.512,31.677,1163824,0
2015-05-07,31.231,31.386,30.928,31.27,1513669,0
2015-05-08,31.551,31.754,31.163,31.502,1811386,0
2015-05-11,31.629,31.658,31.26,31.367,1053188,0
2015-05-12,31.24,32.009,31.142,31.512,2299711,0
2015-05-13,31.561,31.97,31.462,31.561,1025873,0
2015-05-14,31.834,32.175,31.619,32.135,1253026,0
2015-05-15,32.096,32.115,31.619,31.931,1042492,0
2015-05-18,31.512,31.668,31.201,31.386,1328447,0
2015-05-19,30.966,31.142,30.578,30.831,1295948,0
2015-05-20,30.907,31.502,30.907,31.279,1175390,0
2015-05-21,31.359,31.376,30.588,30.685,974734,0
2015-05-22,30.617,30.812,30.362,30.55,824498,0
2015-05-26,30.315,30.371,29.789,29.866,938407,0
2015-05-27,29.723,29.965,29.663,29.925,1259596,0
2015-05-28,29.925,29.925,29.429,29.703,889846,0
2015-05-29,29.663,29.955,29.224,29.234,1678982,0
2015-06-01,29.264,29.515,28.95,29.282,1079259,0
2015-06-02,29.34,30.411,29.34,30.09,1204270,0
2015-06-03,30.197,30.324,29.723,29.866,953992,0
2015-06-04,29.605,29.836,29.399,29.565,517968,0
2015-06-05,29.439,29.925,29.264,29.605,855512,0
2015-06-08,29.545,29.633,29.301,29.448,844215,0
2015-06-09,29.515,29.915,29.389,29.575,715652,0
2015-06-10,30.333,30.471,29.818,29.905,814613,0
2015-06-11,29.866,29.984,29.429,29.663,1452665,0
2015-06-12,29.653,29.994,29.535,29.905,581328,0
2015-06-15,29.409,29.555,29.204,29.359,1209381,0
2015-06-16,29.429,30.021,29.359,29.935,1011292,0
2015-06-17,29.994,29.994,29.311,29.693,1048362,0
2015-06-18,29.915,30.53,29.789,30.461,964055,0
2015-06-19,30.237,30.237,29.321,29.359,1441153,0
2015-06-22,29.379,29.515,29.117,29.194,1143761,0
2015-06-23,29.292,29.643,29.088,29.359,1457035,0
2015-06-24,29.605,30.51,29.605,30.247,1747373,0
2015-06-25,30.187,30.391,29.515,29.535,1218622,0
2015-06-26,29.535,29.846,29.349,29.749,2756612,0
2015-06-29,29.429,29.789,29.379,29.409,826656,0
2015-06-30,29.409,29.465,28.523,28.639,2162646,0
2015-07-01,28.668,28.747,28.29,28.474,1368962,0
2015-07-02,28.62,28.844,28.384,28.786,1371837,0
2015-07-06,28.113,28.708,28.093,28.3,1524844,0
2015-07-07,27.705,28.26,26.818,28.153,2341332,0
2015-07-08,28.017,28.404,27.49,27.538,1653618,0
2015-07-09,27.851,28.163,27.422,27.422,965595,0
2015-07-10,27.997,28.221,27.657,27.735,799647,0
2015-07-13,27.764,28.63,27.647,28.553,854587,0
2015-07-14,28.414,28.523,28.074,28.434,1397673,0
2015-07-15,28.365,28.365,28.036,28.163,1156333,0
2015-07-16,28.309,28.562,28.133,28.212,1110182,0
2015-07-17,27.958,28.113,27.441,27.715,1332198,0
2015-07-20,27.324,27.667,27.062,27.102,995888,0
2015-07-21,27.238,28.045,27.15,27.607,1773148,0
2015-07-22,27.072,27.508,26.847,26.983,1967336,0
2015-07-23,27.132,27.277,26.215,26.701,2462096,0
2015-07-24,26.42,26.439,25.71,26.245,3578132,0
2015-07-27,25.7,26.292,25.347,25.406,1980584,0
2015-07-28,25.786,26.857,25.386,26.587,2475447,0
2015-07-29,26.488,27.384,26.351,27.219,2262671,0
2015-07-30,27.18,27.189,26.4,26.681,2320487,0
2015-07-31,27.032,27.324,26.691,27.132,1392581,0
2015-08-03,26.847,27.082,26.302,26.371,1923841,0
2015-08-04,26.72,27.18,26.661,27.082,1814430,0
2015-08-05,27.316,27.657,26.779,26.798,2539525,0
2015-08-06,26.661,27.471,26.448,27.451,1900346,0
2015-08-07,27.228,27.577,26.661,26.779,1623427,0
2015-08-10,26.681,28.084,26.507,27.919,1615624,0
2015-08-11,27.304,27.304,26.355,27.029,2353222,0
2015-08-12,26.707,27.147,26.582,27.099,2296737,0
2015-08-13,26.893,27.139,26.638,26.785,1859677,0
2015-08-14,26.824,27.187,26.618,26.98,1535388,0
2015-08-17,26.794,27.129,26.592,27.039,1199740,0
2015-08-18,26.628,26.657,25.692,26.375,2819755,0
2015-08-19,25.857,26.335,25.632,26.081,2527700,0
2015-08-20,26.259,26.592,26.052,26.081,1576525,0
2015-08-21,25.955,26.229,25.28,25.309,2166265,0
2015-08-24,23.268,25.193,22.877,24.303,5836783,0
2015-08-25,24.988,25.25,23.923,23.952,2668612,0
2015-08-26,24.46,24.519,23.365,23.844,3320669,0
2015-08-27,24.411,26.766,24.234,26.316,4127556,0
2015-08-28,26.335,27.275,26.326,26.726,2596058,0
2015-08-31,25.486,26.365,25.115,26.052,3216905,0
2015-09-01,25.017,25.545,24.752,24.86,2621742,0
2015-09-02,25.477,25.867,24.919,25.837,2172198,0
2015-09-03,25.867,27.029,25.867,26.532,1895493,0
2015-09-04,26.15,26.483,25.593,25.768,1391510,0
2015-09-08,26.863,27.206,26.405,27.109,1883930,0
2015-09-09,27.744,28.154,26.776,26.883,2006728,0
2015-09-10,27.109,27.556,26.843,27.498,1851015,0
2015-09-11,27.449,27.556,27.089,27.546,1087481,0
2015-09-14,27.332,27.507,26.785,27.079,1520550,0
2015-09-15,27.059,27.606,26.932,27.206,1978484,0
2015-09-16,27.314,27.851,27.314,27.626,1743428,0
2015-09-17,27.469,28.124,27.362,27.527,1557404,0
2015-09-18,27.049,27.139,26.443,26.512,3035573,0
2015-09-21,26.667,26.736,26.316,26.425,1128413,0
2015-09-22,25.662,26.326,25.358,26.052,2232676,0
2015-09-23,26.179,26.267,25.712,25.768,1546745,0
2015-09-24,25.477,26.355,25.417,26.249,1724586,0
2015-09-25,26.375,26.542,25.896,26.062,1639662,0
2015-09-28,25.339,25.486,24.988,25.29,2082750,0
2015-09-29,25.26,25.526,24.978,25.496,1991787,0
2015-09-30,25.984,26.179,25.545,26.11,2001918,0
2015-10-01,26.602,26.99,26.16,26.592,2132596,0
2015-10-02,26.473,26.98,26.14,26.98,1917087,0
2015-10-05,27.177,27.763,27.069,27.704,1342723,0
2015-10-06,27.429,28.242,27.401,28.027,2057178,0
2015-10-07,28.857,29.004,28.036,28.232,2070379,0
2015-10-08,28.222,28.456,27.724,28.271,2205662,0
2015-10-09,28.974,29.541,28.896,29.471,2785269,0
2015-10-12,29.561,29.561,28.642,29.161,1470026,0
2015-10-13,28.701,29.044,28.367,28.691,1067322,0
2015-10-14,28.906,29.091,28.545,28.74,1227779,0
2015-10-15,28.535,28.789,28.358,28.681,1241388,0
2015-10-16,28.604,28.604,27.968,28.114,1187459,0
2015-10-19,27.802,28.134,27.546,27.831,1412442,0
2015-10-20,27.773,28.055,27.488,27.889,1148983,0
2015-10-21,27.978,28.094,27.382,27.429,1083080,0
2015-10-22,27.459,28.104,27.459,27.793,1090243,0
2015-10-23,28.222,28.613,28.017,28.339,1485245,0
2015-10-26,28.358,28.505,27.87,27.939,897042,0
2015-10-27,27.684,27.821,27.342,27.517,1193190,0
2015-10-28,27.236,28.017,27.029,27.429,1525153,0
2015-10-29,27.246,27.382,26.903,26.999,1093519,0
2015-10-30,27.049,27.401,26.863,27.129,1154099,0
2015-11-02,26.922,27.507,26.717,27.401,1148195,0
2015-11-03,27.246,27.793,27.187,27.507,1255715,0
2015-11-04,27.666,27.724,27.009,27.226,1315849,0
2015-11-05,26.97,27.069,26.628,26.98,1352930,0
2015-11-06,26.295,26.618,26.159,26.374,1579043,0
2015-11-09,26.248,26.374,25.543,26.099,1711148,0
2015-11-10,25.923,26.384,25.904,26.228,1667841,0
2015-11-11,26.325,26.404,25.786,26.051,1183491,0
2015-11-12,25.601,25.825,25.366,25.621,1949867,0
2015-11-13,25.73,25.855,25.327,25.543,1538579,0
2015-11-16,25.534,25.748,25.141,25.228,1823978,0
2015-11-17,25.247,25.247,24.584,25.073,2133185,0
2015-11-18,25.347,25.885,25.073,25.805,2198276,0
2015-11-19,25.933,26.667,25.933,26.178,2155359,0
2015-11-20,26.424,26.99,26.198,26.756,2807086,0
2015-11-23,26.61,26.657,25.425,25.445,3188131,0
2015-11-24,25.494,25.815,25.376,25.514,3119258,0
2015-11-25,25.425,25.534,24.799,25.141,1673054,0
2015-11-27,25.033,25.395,24.966,25.131,782931,0
2015-11-30,25.247,25.67,25.053,25.18,2119697,0
2015-12-01,25.19,25.611,24.966,25.581,1712606,0
2015-12-02,25.395,25.524,24.67,24.71,2252527,0
2015-12-03,24.916,25.218,24.71,25.131,1816800,0
2015-12-04,25.199,26.266,25.112,26.218,2029367,0
2015-12-07,25.913,25.963,25.267,25.405,1425667,0
2015-12-08,24.661,24.828,24.25,24.269,2512665,0
2015-12-09,24.534,25.238,24.377,24.67,1386120,0
2015-12-10,24.661,25.073,24.457,24.789,1089891,0
2015-12-11,24.495,24.995,24.221,24.367,1485137,0
2015-12-14,24.23,24.739,24.006,24.495,1418189,0
2015-12-15,24.7,25.121,24.632,24.907,1641272,0
2015-12-16,25.014,25.385,24.936,25.161,1821832,0
2015-12-17,24.642,24.818,24.094,24.407,1700948,0
2015-12-18,24.476,24.818,24.299,24.357,1956919,0
2015-12-21,24.534,24.67,23.78,23.928,2011893,0
2015-12-22,23.958,24.495,23.899,24.338,1277014,0
2015-12-23,25.014,26.218,24.68,26.119,2208494,0
2015-12-24,26.129,26.506,26.051,26.334,614678,0
2015-12-28,25.983,26.071,25.567,25.71,1167499,0
2015-12-29,26.119,26.266,25.923,26.109,964915,0
2015-12-30,25.73,25.953,25.351,25.776,1015241,0
2015-12-31,25.543,25.904,25.534,25.562,838048,0
2016-01-04,24.857,25.601,24.72,25.112,1676208,0
2016-01-05,25.601,25.903,25.063,25.395,1739341,0
2016-01-06,24.808,25.023,24.506,24.661,1561139,0
2016-01-07,24.016,24.397,23.624,24.036,2396520,0
2016-01-08,24.046,24.247,23.525,23.555,1269833,0
2016-01-11,23.732,23.789,22.607,22.89,2571882,0
2016-01-12,22.724,22.89,21.697,22.285,2394439,0
2016-01-13,22.626,22.714,21.833,22.177,1700469,0
2016-01-14,22.245,22.469,21.833,22.38,1369566,0
2016-01-15,21.482,22.37,21.482,22.225,2036176,0
2016-01-19,22.577,22.704,21.549,21.813,1250934,0
2016-01-20,21.236,22.41,21.09,22.177,2301484,0
2016-01-21,22.147,22.793,21.756,22.518,1117443,0
2016-01-22,23.047,23.477,22.833,23.116,1408968,0
2016-01-25,22.733,23.2,22.733,22.987,1154820,0
2016-01-26,23.859,24.584,23.741,24.457,2215456,0
2016-01-27,24.24,24.847,24.026,24.211,1288854,0
2016-01-28,24.495,24.71,24.056,24.447,1125014,0
2016-01-29,24.269,25.376,24.056,25.366,1590987,0
2016-02-01,25.033,25.307,24.309,24.838,1229167,0
2016-02-02,23.996,24.309,23.506,23.664,1503162,0
2016-02-03,24.104,24.887,23.419,24.887,1298928,0
2016-02-04,25.267,26.677,25.073,26.354,2015915,0
2016-02-05,25.766,26.492,25.543,25.933,1333188,0
2016-02-08,25.815,26.188,25.102,25.524,974657,0
2016-02-09,24.818,25.112,24.172,24.838,2272718,0
2016-02-10,24.661,24.975,24.397,24.564,1457689,0
2016-02-11,23.888,25.308,23.27,24.152,2410305,0
2016-02-12,24.269,25.906,23.731,25.837,1680880,0
2016-02-16,25.925,26.474,25.671,25.867,1995817,0
2016-02-17,25.219,25.651,24.407,24.976,3254837,0
2016-02-18,24.847,24.867,23.456,23.76,2948321,0
2016-02-19,23.584,23.643,23.084,23.27,1913263,0
2016-02-22,23.838,24.515,23.683,24.457,2372599,0
2016-02-23,24.25,24.25,23.712,23.838,1577117,0
2016-02-24,23.486,23.888,23.065,23.838,1503091,0
2016-02-25,23.712,23.995,23.319,23.966,1047187,0
2016-02-26,24.574,24.574,24.035,24.133,1203344,0
2016-02-29,24.055,24.142,23.319,23.456,1805179,0
2016-03-01,23.947,24.318,23.534,24.24,1385016,0
2016-03-02,24.476,25.239,24.427,25.209,1709771,0
2016-03-03,25.191,25.686,24.966,25.602,2148944,0
2016-03-04,26.005,27.122,26.005,26.396,2540380,0
2016-03-07,26.543,26.876,26.287,26.406,1705309,0
2016-03-08,25.935,26.091,25.181,25.406,1763696,0
2016-03-09,25.563,25.767,25.024,25.661,1457727,0
2016-03-10,25.681,25.945,25.367,25.749,987149,0
2016-03-11,25.906,26.376,25.701,26.307,1480402,0
2016-03-14,26.072,26.543,25.887,26.327,1163043,0
2016-03-15,25.965,26.22,25.711,26.091,931309,0
2016-03-16,25.896,27.16,25.739,27.122,1453632,0
2016-03-17,27.424,28.041,27.287,27.865,1440978,0
2016-03-18,27.924,28.611,27.611,27.768,2266987,0
2016-03-21,27.729,28.09,27.376,27.651,966469,0
2016-03-22,27.444,28.013,27.444,27.826,696505,0
2016-03-23,27.395,27.464,26.876,26.905,784780,0
2016-03-24,26.603,27.483,26.278,27.405,1038183,0
2016-03-28,27.405,27.621,26.797,27.189,738835,0
2016-03-29,26.788,27.729,26.68,27.699,678537,0
2016-03-30,27.924,28.383,27.257,27.621,913841,0
2016-03-31,27.522,27.729,27.112,27.15,1090866,0
2016-04-01,26.268,27.052,26.268,27.002,1595315,0
2016-04-04,26.964,27.077,26.25,26.25,1144247,0
2016-04-05,26.101,26.63,26.005,26.426,1371443,0
2016-04-06,26.406,26.553,26.063,26.317,1172023,0
2016-04-07,26.072,26.322,25.054,25.162,1690732,0
2016-04-08,25.582,25.877,25.093,25.396,2142620,0
2016-04-11,25.739,26.513,25.739,25.877,1349918,0
2016-04-12,26.131,26.94,25.867,26.71,1456608,0
2016-04-13,27.268,27.581,27.17,27.229,1161888,0
2016-04-14,27.259,27.366,26.876,27.102,612721,0
2016-04-15,26.925,27.424,26.553,27.415,798434,0
2016-04-18,27.082,27.807,26.725,27.788,770819,0
2016-04-19,28.16,28.654,28.12,28.512,1100853,0
2016-04-20,28.581,28.699,28.238,28.463,1088233,0
2016-04-21,29.11,29.11,28.258,28.288,1288890,0
2016-04-22,28.532,28.942,28.228,28.601,995410,0
2016-04-25,27.846,28.601,27.758,28.403,1106468,0
2016-04-26,28.552,29.295,28.288,29.276,1881052,0
2016-04-27,29.208,29.639,29.052,29.601,1849614,0
2016-04-28,30.07,30.678,29.061,29.248,2005385,0
2016-04-29,29.404,29.796,28.825,29.071,1821025,0
2016-05-02,29.208,29.271,28.709,28.932,1171760,0
2016-05-03,28.522,28.649,28.071,28.327,1570993,0
2016-05-04,28.071,28.473,27.768,27.924,1534594,0
2016-05-05,28.228,28.317,27.424,27.671,1127885,0
2016-05-06,27.512,28.229,27.493,28.004,761400,0
2016-05-09,27.375,27.375,26.601,27.011,1132871,0
2016-05-10,27.218,27.248,26.781,27.228,1282160,0
2016-05-11,27.296,27.797,27.296,27.365,698969,0
2016-05-12,27.611,27.699,27.033,27.267,980268,0
2016-05-13,27.218,27.267,26.364,26.561,1972880,0
2016-05-16,26.757,27.081,26.648,26.845,1713754,0
2016-05-17,26.698,27.325,26.528,27.071,1016224,0
2016-05-18,26.698,26.795,26.138,26.305,2029536,0
2016-05-19,25.992,26.511,25.705,26.462,1591054,0
2016-05-20,26.708,26.934,26.113,26.207,2000949,0
2016-05-23,25.982,26.443,25.824,26.247,1137037,0
2016-05-24,26.384,26.511,25.687,25.992,1551461,0
2016-05-25,26.217,26.472,25.874,26.364,1444705,0
2016-05-26,26.678,26.865,26.127,26.197,938744,0
2016-05-27,26.197,26.334,25.854,26.118,1112381,0
2016-05-31,26.168,26.497,25.55,25.569,12480173,0
2016-06-01,25.304,25.657,24.902,25.569,1796904,0
2016-06-02,25.294,25.864,25.245,25.784,1038163,0
2016-06-03,26.177,26.531,25.707,25.932,1118611,0
2016-06-06,26.128,26.521,26.098,26.482,1185330,0
2016-06-07,26.227,26.374,25.874,26.05,1080655,0
2016-06-08,26.551,26.757,26.325,26.325,934962,0
2016-06-09,25.972,25.972,25.545,25.687,826012,0
2016-06-10,25.481,25.647,25.363,25.491,1192515,0
2016-06-13,25.481,25.755,25.432,25.531,948766,0
2016-06-14,25.412,25.531,24.843,25.108,1088378,0
2016-06-15,25.569,26.07,25.472,25.727,1432130,0
2016-06-16,25.353,25.608,25.196,25.588,1381814,0
2016-06-17,25.784,26.227,25.697,26.098,1464549,0
2016-06-20,26.452,26.972,26.443,26.737,1329742,0
2016-06-21,26.531,26.815,26.217,26.737,1187857,0
2016-06-22,26.972,27.041,26.658,26.737,1560509,0
2016-06-23,27.141,27.537,26.944,27.483,1294328,0
2016-06-24,25.521,26.61,25.069,25.088,4427454,0
2016-06-27,24.823,25.157,24.548,25.049,1463498,0
2016-06-28,25.284,25.736,25.245,25.608,1418613,0
2016-06-29,26.041,26.177,25.774,25.884,1071821,0
2016-06-30,26.07,26.492,25.903,26.482,919499,0
2016-07-01,25.903,26.088,25.717,25.952,1295652,0
2016-07-05,25.618,25.627,24.813,24.961,1385820,0
2016-07-06,24.872,25,24.451,24.921,1537176,0
2016-07-07,25.039,25.245,24.627,24.823,1260063,0
2016-07-08,25.177,25.511,25.098,25.294,1210505,0
2016-07-11,25.452,25.618,25.392,25.588,1203824,0
2016-07-12,25.992,26.217,25.667,25.854,1975276,0
2016-07-13,26.012,26.275,25.932,26.265,1577952,0
2016-07-14,26.354,26.443,26.032,26.098,960817,0
2016-07-15,26.07,26.265,25.884,25.932,615347,0
2016-07-18,25.746,25.992,25.531,25.962,630344,0
2016-07-19,25.687,25.844,25.54,25.618,778501,0
2016-07-20,25.481,25.746,25.284,25.637,944514,0
2016-07-21,25.746,25.972,25.578,25.854,805684,0
2016-07-22,25.764,25.898,25.363,25.774,746932,0
2016-07-25,25.824,25.854,25.382,25.707,968665,0
2016-07-26,25.462,26.108,25.462,26.06,1075723,0
2016-07-27,26.227,26.591,25.804,25.952,2122168,0
2016-07-28,25.912,26.138,25.559,25.559,1396914,0
2016-07-29,25.481,25.667,25.127,25.511,1299821,0
2016-08-01,25.54,25.54,24.823,24.951,996986,0
2016-08-02,25.069,25.578,24.971,25.373,1404517,0
2016-08-03,25.167,26.197,25.029,26.158,1839935,0
2016-08-04,26.022,26.334,26.022,26.138,780982,0
2016-08-05,26.217,26.295,25.677,25.736,1226342,0
2016-08-08,25.932,26.148,25.491,25.501,1207106,0
2016-08-09,25.481,25.815,25.462,25.531,1027149,0
2016-08-10,25.727,26.023,25.324,25.54,1137655,0
2016-08-11,25.569,25.885,25.462,25.588,1177902,0
2016-08-12,25.353,25.697,25.176,25.657,2205852,0
2016-08-15,25.765,26.042,25.731,25.765,617734,0
2016-08-16,25.885,25.943,25.657,25.707,766434,0
2016-08-17,25.598,25.825,25.422,25.805,629965,0
2016-08-18,26.013,26.061,25.855,25.953,427418,0
2016-08-19,25.717,25.81,25.491,25.578,438751,0
2016-08-22,25.402,25.87,25.289,25.865,627338,0
2016-08-23,26.042,26.198,25.855,25.855,524295,0
2016-08-24,25.775,25.845,25.294,25.304,1178923,0
2016-08-25,25.264,25.647,25.166,25.578,754576,0
2016-08-26,26.023,26.553,25.677,25.697,1129526,0
2016-08-29,25.627,25.875,25.627,25.815,544292,0
2016-08-30,25.775,25.855,25.392,25.559,778069,0
2016-08-31,25.363,25.697,25.214,25.392,1367919,0
2016-09-01,25.432,25.578,25.214,25.452,679758,0
2016-09-02,25.765,26.051,25.559,25.667,611786,0
2016-09-06,25.608,25.963,25.608,25.963,634125,0
2016-09-07,25.865,25.983,25.462,25.531,897056,0
2016-09-08,25.569,25.727,25.425,25.608,978405,0
2016-09-09,25.392,25.402,24.802,24.842,1126581,0
2016-09-12,24.556,25.481,24.489,25.412,1309643,0
2016-09-13,25.058,25.058,24.576,24.783,1247665,0
2016-09-14,24.861,25.126,24.664,24.92,1061808,0
2016-09-15,24.891,25.264,24.743,24.99,772781,0
2016-09-16,24.606,25.097,24.596,24.91,1036244,0
2016-09-19,25.324,25.382,24.92,25.077,756149,0
2016-09-20,25.176,25.244,24.97,25.186,427136,0
2016-09-21,25.412,25.775,25.204,25.727,946451,0
2016-09-22,26.061,26.356,25.746,25.835,882082,0
2016-09-23,25.677,25.943,25.442,25.531,1031370,0
2016-09-26,25.54,25.627,25.344,25.344,450489,0
2016-09-27,25.136,25.412,25.035,25.294,527695,0
2016-09-28,25.588,26.248,25.432,26.238,968436,0
2016-09-29,26.159,26.238,25.865,25.993,1540705,0
2016-09-30,26.061,26.258,25.865,25.865,939547,0
2016-10-03,26.042,26.071,25.707,25.904,923688,0
2016-10-04,25.795,25.904,25.511,25.578,990514,0
2016-10-05,25.627,26.248,25.598,26.178,1163317,0
2016-10-06,25.865,26.228,25.795,25.875,475508,0
2016-10-07,26.089,26.188,25.618,25.785,575644,0
2016-10-10,26.051,26.426,26.033,26.307,789008,0
2016-10-11,26.297,26.396,25.697,25.746,1135980,0
2016-10-12,25.785,26.376,25.756,26.218,520257,0
2016-10-13,25.363,25.895,25.363,25.835,553926,0
2016-10-14,25.973,26.208,25.506,25.578,815565,0
2016-10-17,25.687,26.013,25.618,25.993,577664,0
2016-10-18,26.346,26.346,25.736,26.188,739092,0
2016-10-19,26.307,26.975,26.109,26.947,1239408,0
2016-10-20,26.789,27.29,26.553,27.28,1304727,0
2016-10-21,27.084,27.29,26.937,26.947,816305,0
2016-10-24,27.152,27.29,26.975,27.241,525026,0
2016-10-25,27.516,28.033,27.379,27.575,1237652,0
2016-10-26,27.31,27.762,27.172,27.605,1026571,0
2016-10-27,27.693,27.86,27.448,27.693,692334,0
2016-10-28,27.635,27.884,27.201,27.349,1074237,0
2016-10-31,27.536,28.106,27.521,27.919,1615572,0
2016-11-01,28.224,28.224,27.32,27.32,1229435,0
2016-11-02,27.152,27.369,26.356,26.366,1143724,0
2016-11-03,26.494,26.67,26.277,26.327,1095053,0
2016-11-04,26.198,26.999,26.08,26.878,1413442,0
2016-11-07,27.271,27.586,27.173,27.546,956420,0
2016-11-08,27.576,28.423,27.459,28.364,1450666,0
2016-11-09,28.779,29.577,28.611,29.202,2628056,0
2016-11-10,29.773,33.522,29.773,33.222,5541340,0
2016-11-11,34.099,34.277,30.946,32.315,3607692,0
2016-11-14,32.385,32.69,32.098,32.63,2046045,0
2016-11-15,31.863,32.202,31.538,31.873,1236203,0
2016-11-16,31.311,31.763,31.035,31.341,1704161,0
2016-11-17,31.626,32.315,31.055,31.212,1086505,0
2016-11-18,30.789,31.291,30.689,31.231,1203365,0
2016-11-21,31.665,31.823,31.351,31.518,934494,0
2016-11-22,32.021,32.464,31.735,32.445,1319343,0
2016-11-23,32.138,33.024,31.981,32.937,1655192,0
2016-11-25,33.054,33.182,32.71,33.104,787616,0
2016-11-28,32.966,33.005,32.552,32.621,811984,0
2016-11-29,31.715,32.059,31.236,31.843,944366,0
2016-11-30,32.315,32.577,31.931,32.345,1528310,0
2016-12-01,32.552,32.897,32.375,32.542,1034927,0
2016-12-02,32.385,32.63,32.242,32.621,703877,0
2016-12-05,33.094,33.37,32.956,33.34,1018715,0
2016-12-06,33.212,33.705,33.044,33.656,1134578,0
2016-12-07,33.991,34.218,33.41,33.921,1328462,0
2016-12-08,34.168,34.443,33.774,34.326,1051130,0
2016-12-09,34.335,34.473,34.15,34.463,734294,0
2016-12-12,34.453,34.493,33.992,34.03,1328517,0
2016-12-13,33.686,33.911,32.345,32.848,1695207,0
2016-12-14,32.601,33.301,32.464,32.69,959319,0
2016-12-15,32.276,32.976,31.991,32.71,813462,0
2016-12-16,32.445,32.445,31.893,31.922,1790563,0
2016-12-19,31.715,32.079,31.104,31.202,1850408,0
2016-12-20,31.351,31.951,31.085,31.931,840601,0
2016-12-21,31.981,32.118,31.735,31.951,719855,0
2016-12-22,32.138,32.138,31.331,31.548,986622,0
2016-12-23,31.548,31.748,31.439,31.616,474568,0
2016-12-27,31.783,31.981,31.586,31.803,585511,0
2016-12-28,32.001,32.237,31.665,31.773,712903,0
2016-12-29,31.863,31.971,31.371,31.558,628612,0
2016-12-30,31.763,31.913,31.409,31.468,598004,0
2017-01-03,31.803,32.01,31.627,31.903,865429,0
2017-01-04,32.148,33.005,32.148,32.976,1198805,0
2017-01-05,32.995,33.35,32.7,32.995,980540,0
2017-01-06,32.917,33.172,32.73,33.094,841610,0
2017-01-09,33.054,33.182,32.7,32.808,673038,0
2017-01-10,33.814,33.931,33.478,33.676,1143017,0
2017-01-11,33.695,33.794,33.024,33.232,938340,0
2017-01-12,33.586,34.572,33.4,34.345,1478426,0
2017-01-13,34.277,34.926,33.951,34.828,1089632,0
2017-01-17,34.533,34.955,34.523,34.631,810591,0
2017-01-18,34.818,35.705,34.748,35.36,1198527,0
2017-01-19,35.33,35.617,35.005,35.32,803009,0
2017-01-20,35.3,35.891,35.144,35.478,926699,0
2017-01-23,35.942,36.217,35.651,36.177,838738,0
2017-01-24,36.759,37.468,36.699,37.381,1384300,0
2017-01-25,36.956,38.128,36.729,38.069,1452303,0
2017-01-26,37.656,38.295,36.829,37.261,1499452,0
2017-01-27,37.055,38.079,36.906,37.873,1401952,0
2017-01-30,37.538,38.029,37.261,37.793,1798561,0
2017-01-31,37.942,38.277,37.424,37.793,1649419,0
2017-02-01,37.833,38.118,37.217,38.029,1890372,0
2017-02-02,37.981,38.65,37.873,38.522,2254986,0
2017-02-03,38.522,38.522,37.705,37.873,1447522,0
2017-02-06,37.754,38.019,36.926,37.311,1555286,0
2017-02-07,37.311,37.586,37.036,37.391,1190331,0
2017-02-08,37.548,38.405,37.548,38.128,1720420,0
2017-02-09,37.567,37.803,36.533,36.867,1802745,0
2017-02-10,38.092,39,37.095,37.479,2056486,0
2017-02-13,37.944,38.575,37.835,38.151,1242898,0
2017-02-14,37.973,38.26,37.8,38.141,1165803,0
2017-02-15,37.983,38.092,37.618,37.815,828384,0
2017-02-16,37.875,38.012,37.262,37.499,967300,0
2017-02-17,37.302,37.302,36.334,36.829,1457148,0
2017-02-21,37.046,37.608,36.769,37.539,1169719,0
2017-02-22,36.759,37.678,36.759,36.986,1005663,0
2017-02-23,37.223,37.362,36.206,36.383,1225069,0
2017-02-24,36.137,36.363,35.668,35.83,1656657,0
2017-02-27,36.037,36.522,35.91,36.353,2599805,0
2017-02-28,36.246,36.699,36.097,36.196,1617370,0
2017-03-01,36.829,37.638,36.789,37.449,1106491,0
2017-03-02,37.153,37.569,36.383,36.393,1024530,0
2017-03-03,36.562,36.779,36.186,36.769,1081546,0
2017-03-06,36.186,36.413,35.87,36.353,731733,0
2017-03-07,36.334,36.522,35.97,35.999,966960,0
2017-03-08,36.077,36.157,35.514,35.604,784856,0
2017-03-09,35.485,35.653,34.646,34.705,1794596,0
2017-03-10,35.268,35.504,34.854,34.941,999475,0
2017-03-13,35.357,35.456,34.941,35.189,940209,0
2017-03-14,34.923,35.021,34.448,34.626,748651,0
2017-03-15,34.923,35.703,34.715,35.594,1094706,0
2017-03-16,36.087,36.097,35.387,35.544,506061,0
2017-03-17,35.86,36.296,35.544,35.673,1135854,0
2017-03-20,35.732,36.028,35.555,35.94,850775,0
2017-03-21,35.88,36.037,35.377,35.437,1281716,0
2017-03-22,35.437,36.057,35.287,36.028,1149191,0
2017-03-23,35.91,36.117,35.633,35.95,969783,0
2017-03-24,35.9,36.127,35.752,36.087,1025981,0
2017-03-27,35.101,35.367,34.34,35.337,1299304,0
2017-03-28,35.287,35.766,35.199,35.574,1016245,0
2017-03-29,35.456,35.801,35.13,35.693,1445984,0
2017-03-30,35.732,35.9,35.529,35.742,772183,0
2017-03-31,35.604,35.732,35.238,35.437,883105,0
2017-04-03,35.604,35.801,35.061,35.564,474664,0
2017-04-04,35.504,35.771,35.001,35.683,1215978,0
2017-04-05,36.057,36.147,35.633,35.693,1076833,0
2017-04-06,35.83,36.176,35.761,35.9,653629,0
2017-04-07,35.673,36.117,35.417,35.771,928025,0
2017-04-10,35.801,36.037,35.317,35.732,824241,0
2017-04-11,36.166,36.166,35.494,36.018,1132339,0
2017-04-12,35.456,35.624,34.745,34.893,1292305,0
2017-04-13,34.874,35.258,34.508,34.528,381479,0
2017-04-17,34.844,35.001,34.725,34.991,482114,0
2017-04-18,34.408,34.804,34.35,34.518,1039254,0
2017-04-19,34.834,34.976,34.375,34.458,618873,0
2017-04-20,34.932,35.209,34.665,34.941,702533,0
2017-04-21,34.991,35.091,34.685,34.834,756425,0
2017-04-24,35.179,35.317,35.041,35.071,679813,0
2017-04-25,35.258,35.427,34.864,35.248,884386,0
2017-04-26,34.764,35.653,34.408,35.604,805505,0
2017-04-27,35.663,35.703,34.626,34.951,664979,0
2017-04-28,35.218,35.218,34.804,34.923,631396,0
2017-05-01,34.971,35.12,34.616,34.814,523715,0
2017-05-02,34.528,35.292,33.569,34.824,1039489,0
2017-05-03,34.291,34.448,33.432,33.451,1286731,0
2017-05-04,33.274,33.328,32.464,32.593,1768252,0
2017-05-05,32.583,33.52,32.573,33.264,1048860,0
2017-05-08,32.651,33.352,32.217,33.284,616035,0
2017-05-09,33.372,33.579,33.303,33.402,589317,0
2017-05-10,33.599,33.965,33.55,33.737,849992,0
2017-05-11,34.043,34.611,33.599,34.478,1224223,0
2017-05-12,34.33,34.558,33.965,34.162,681489,0
2017-05-15,34.499,34.717,34.326,34.361,511548,0
2017-05-16,34.469,34.648,34.212,34.281,808984,0
2017-05-17,33.964,34.014,33.33,33.349,999309,0
2017-05-18,32.983,33.444,32.676,33.349,773040,0
2017-05-19,33.657,34.509,33.568,34.261,525236,0
2017-05-22,34.331,34.994,34.202,34.776,635746,0
2017-05-23,34.608,34.886,34.549,34.687,391991,0
2017-05-24,34.459,34.876,34.192,34.489,580471,0
2017-05-25,34.549,34.926,34.301,34.578,466074,0
2017-05-26,34.559,34.786,34.39,34.569,513442,0
2017-05-30,34.549,35.074,34.464,34.786,888105,0
2017-05-31,34.459,34.707,33.994,34.638,828958,0
2017-06-01,34.598,34.836,34.212,34.399,703337,0
2017-06-02,34.291,34.331,33.826,34.212,468824,0
2017-06-05,34.142,34.569,34.043,34.371,529217,0
2017-06-06,34.321,34.756,34.231,34.677,414523,0
2017-06-07,34.618,34.954,34.559,34.737,629032,0
2017-06-08,34.648,35.698,34.615,35.678,806502,0
2017-06-09,35.668,36.401,35.569,35.936,722836,0
2017-06-12,35.866,36.312,35.499,35.549,479987,0
2017-06-13,35.579,35.846,35.489,35.826,438953,0
2017-06-14,35.966,35.966,34.926,35.014,649150,0
2017-06-15,34.658,34.816,33.855,34.034,802046,0
2017-06-16,34.014,34.499,33.826,34.122,896907,0
2017-06-19,34.241,34.628,34.241,34.399,395715,0
2017-06-20,34.014,34.096,33.32,33.359,609688,0
2017-06-21,33.587,34.083,33.349,33.696,406139,0
2017-06-22,33.766,34.449,33.716,34.073,561066,0
2017-06-23,34.371,34.727,33.964,34.559,1217422,0
2017-06-26,34.717,34.826,34.341,34.707,563838,0
2017-06-27,34.964,35.272,34.034,34.043,695320,0
2017-06-28,34.399,34.539,34.063,34.261,633892,0
2017-06-29,34.381,34.886,34.192,34.449,911019,0
2017-06-30,34.469,34.628,34.271,34.311,481920,0
2017-07-03,34.429,34.876,34.336,34.766,492364,0
2017-07-05,34.648,35.044,34.192,34.926,784436,0
2017-07-06,34.935,35.094,34.192,34.429,1183524,0
2017-07-07,34.469,34.876,34.439,34.658,463147,0
2017-07-10,34.469,35.758,34.202,35.46,743796,0
2017-07-11,35.539,35.866,35.242,35.648,671664,0
2017-07-12,36.015,36.441,35.777,36.064,958631,0
2017-07-13,36.025,36.351,36.025,36.233,477129,0
2017-07-14,36.451,36.828,36.431,36.748,580776,0
2017-07-17,36.848,37.689,36.768,37.58,844874,0
2017-07-18,37.501,37.808,37.253,37.461,516482,0
2017-07-19,37.501,37.838,37.501,37.62,594038,0
2017-07-20,37.65,37.749,37.323,37.383,642529,0
2017-07-21,37.224,37.6,37.036,37.481,429418,0
2017-07-24,37.451,37.808,37.179,37.788,535473,0
2017-07-25,38.621,39.295,38.443,38.988,923343,0
2017-07-26,39.106,39.453,38.809,39.353,859713,0
2017-07-27,39.483,39.562,38.472,38.968,793696,0
2017-07-28,38.838,39.255,38.779,39.096,533155,0
2017-07-31,39.175,39.572,38.888,38.978,729784,0
2017-08-01,38.968,39.285,38.74,39.156,999009,0
2017-08-02,39.017,39.136,38.501,39.027,814051,0
2017-08-03,39.027,39.305,38.64,39.076,766614,0
2017-08-04,39.066,39.066,38.225,38.363,1098446,0
2017-08-07,38.691,39.009,38.472,38.632,635219,0
2017-08-08,38.512,39.248,38.234,39.059,659215,0
2017-08-09,38.94,39.173,38.85,39.029,553195,0
2017-08-10,39.109,39.134,38.204,38.333,796858,0
2017-08-11,37.389,38.323,36.921,38.164,844574,0
2017-08-14,38.383,38.95,38.164,38.89,806535,0
2017-08-15,38.771,38.85,38.363,38.393,802089,0
2017-08-16,38.303,40.004,38.274,39.686,1844070,0
2017-08-17,39.487,39.705,38.771,38.801,1049301,0
2017-08-18,38.86,39.198,38.651,38.9,708011,0
2017-08-21,39.238,40.083,39.208,39.835,678198,0
2017-08-22,40.203,40.978,40.203,40.59,1002507,0
2017-08-23,40.362,40.968,40.103,40.461,606120,0
2017-08-24,40.471,40.897,40.232,40.879,510176,0
2017-08-25,41.048,41.282,40.471,40.491,725474,0
2017-08-28,40.73,41.535,40.63,41.535,1127584,0
2017-08-29,41.416,41.416,40.91,41.177,1326836,0
2017-08-30,41.127,41.127,39.899,40.044,1379932,0
2017-08-31,40.67,40.67,39.805,40.471,1052393,0
2017-09-01,40.779,41.177,40.66,41.068,629687,0
2017-09-05,41.078,41.764,40.024,40.461,1375597,0
2017-09-06,40.67,41.013,40.421,41.008,824457,0
2017-09-07,41.068,41.237,40.61,40.819,955569,0
2017-09-08,40.571,40.571,39.099,39.367,1093183,0
2017-09-11,39.576,40.034,39.576,39.904,646276,0
2017-09-12,39.884,40.232,39.725,39.775,592514,0
2017-09-13,39.119,39.596,38.88,39.099,928710,0
2017-09-14,38.791,39.039,38.363,38.999,757374,0
2017-09-15,38.97,39.427,38.84,39.129,1280826,0
2017-09-18,39.228,39.71,39.228,39.656,1390946,0
2017-09-19,39.745,40.451,39.526,40.322,865221,0
2017-09-20,40.292,40.501,39.338,39.526,748348,0
2017-09-21,39.238,39.616,38.96,39.397,920694,0
2017-09-22,39.149,39.526,38.731,38.89,579252,0
2017-09-25,38.801,39.009,38.612,38.811,525650,0
2017-09-26,38.99,39.169,38.453,38.463,784016,0
2017-09-27,38.572,38.791,38.124,38.681,830611,0
2017-09-28,38.522,39.755,38.373,39.397,1095177,0
2017-09-29,39.586,39.785,39.129,39.536,748058,0
2017-10-02,39.417,39.755,38.97,39.536,1197453,0
2017-10-03,39.735,40.61,39.467,40.6,999776,0
2017-10-04,40.72,40.968,40.64,40.879,851902,0
2017-10-05,41.406,42.271,41.356,41.595,1400594,0
2017-10-06,41.346,41.565,40.978,41.406,838965,0
2017-10-09,41.008,41.098,40.63,40.72,1018653,0
2017-10-10,40.879,41.456,40.779,41.316,906156,0
2017-10-11,41.217,42.211,41.187,41.495,1093474,0
2017-10-12,41.585,42.221,41.406,42.221,1245360,0
2017-10-13,42.788,43.116,42.704,42.917,1343189,0
2017-10-16,43.275,43.902,43.017,43.454,1339962,0
2017-10-17,43.255,43.375,42.47,43.236,715398,0
2017-10-18,42.997,43.484,42.768,43.186,819092,0
2017-10-19,42.957,43.305,42.539,43.047,791293,0
2017-10-20,43.405,43.643,42.798,42.887,963284,0
2017-10-23,42.679,43.375,42.44,43.176,919841,0
2017-10-24,43.285,44.439,43.206,44.121,1595378,0
2017-10-25,44.111,44.19,42.778,43.405,1401202,0
2017-10-26,43.464,43.658,42.838,42.977,1435169,0
2017-10-27,42.052,42.609,41.436,42.241,921429,0
2017-10-30,41.964,42.878,41.964,42.53,858144,0
2017-10-31,42.699,43.216,42.291,42.708,1498798,0
2017-11-01,43.564,43.981,42.599,42.758,932641,0
2017-11-02,42.549,43.206,42.549,42.699,582641,0
2017-11-03,42.987,43.027,42.241,42.649,693548,0
2017-11-06,42.927,44.309,42.649,44.21,1032229,0
2017-11-07,44.09,44.28,43.68,44.02,908897,0
2017-11-08,44.09,44.59,43.77,44.39,812948,0
2017-11-09,44,44.25,43.08,44.09,1141608,0
2017-11-10,44.38,44.48,43.82,43.91,958367,0
