Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.273,32.605,32.22,32.582,264694,0
2005-02-28,32.899,32.929,32.575,32.726,164954,0
2005-03-01,32.944,33.089,32.778,32.99,360203,0
2005-03-02,32.998,33.263,32.968,33.111,275278,0
2005-03-03,33.534,33.588,33.104,33.209,428328,0
2005-03-04,33.662,34.049,33.602,33.951,578202,0
2005-03-07,33.821,33.966,33.731,33.882,395125,0
2005-03-08,34.207,34.282,34.063,34.116,347768,0
2005-03-09,34.08,34.17,33.988,34.011,193395,0
2005-03-10,34.418,34.539,34.268,34.427,533227,0
2005-03-11,34.57,34.714,34.418,34.495,201730,0
2005-03-14,34.336,34.411,34.116,34.35,162046,0
2005-03-15,34.47,34.47,33.935,33.935,189295,0
2005-03-16,33.935,34.056,33.701,33.739,313377,0
2005-03-17,33.602,33.739,33.397,33.573,228319,0
2005-03-18,33.368,33.368,32.96,33.127,231628,0
2005-03-21,33.012,33.035,32.619,32.726,218662,0
2005-03-22,32.914,33.134,32.392,32.445,177786,0
2005-03-23,32.121,32.288,32,32.25,198026,0
2005-03-24,32.415,32.551,32.068,32.068,175935,0
2005-03-28,32.197,32.309,32,32.143,164690,0
2005-03-29,32.485,32.537,32.181,32.234,500158,0
2005-03-30,32.234,32.44,32.159,32.378,148948,0
2005-03-31,32.453,32.522,32.174,32.197,154902,0
2005-04-01,32.537,32.688,31.962,32.014,164954,0
2005-04-04,31.682,32,31.516,31.872,222232,0
2005-04-05,32,32.197,31.977,32.165,109000,0
2005-04-06,32.023,32.386,32,32.159,134795,0
2005-04-07,32.939,33.118,32.643,32.733,196966,0
2005-04-08,32.877,33.142,32.817,32.84,236520,0
2005-04-11,33.346,33.421,33.231,33.284,205566,0
2005-04-12,32.801,33.195,32.575,33.118,259801,0
2005-04-13,32.99,33.218,32.778,32.817,184399,0
2005-04-14,32.657,32.726,32.453,32.461,325809,0
2005-04-15,32.423,32.673,32.242,32.25,295780,0
2005-04-18,32.348,32.688,32.348,32.551,217999,0
2005-04-19,32.445,32.748,32.409,32.733,222102,0
2005-04-20,32.544,32.605,32.083,32.135,236388,0
2005-04-21,32.273,32.356,31.901,32.197,339833,0
2005-04-22,32.083,32.143,31.622,31.932,332688,0
2005-04-25,31.66,31.894,31.539,31.819,232947,0
2005-04-26,31.561,31.796,31.425,31.592,279509,0
2005-04-27,31.327,31.57,31.144,31.532,237051,0
2005-04-28,31.259,31.477,31.153,31.245,269987,0
2005-04-29,31.532,31.773,31.245,31.682,258347,0
2005-05-02,30.912,30.912,30.541,30.805,285332,0
2005-05-03,30.525,30.994,30.466,30.768,694610,0
2005-05-04,30.852,31.546,30.844,31.494,598972,0
2005-05-05,31.501,31.721,31.381,31.501,372374,0
2005-05-06,31.305,31.327,31.086,31.245,225143,0
2005-05-09,31.131,31.259,31.018,31.176,194190,0
2005-05-10,30.736,30.736,30.39,30.404,606910,0
2005-05-11,30.42,30.436,30.117,30.352,265488,0
2005-05-12,30.147,30.147,29.664,29.732,289829,0
2005-05-13,29.557,29.557,29.119,29.325,274748,0
2005-05-16,29.716,29.716,29.136,29.589,416951,0
2005-05-17,29.514,29.77,29.437,29.657,269192,0
2005-05-18,30.012,30.39,29.997,30.277,169984,0
2005-05-19,30.367,30.495,30.269,30.495,124612,0
2005-05-20,30.019,30.125,29.852,30.087,141938,0
2005-05-23,30.087,30.352,30.05,30.232,236122,0
2005-05-24,30.277,30.344,30.065,30.246,211387,0
2005-05-25,30.185,30.208,29.951,30.087,236254,0
2005-05-26,29.921,30.081,29.852,30.05,134002,0
2005-05-27,30.042,30.39,30.035,30.3,97095,0
2005-05-31,30.283,30.283,30.087,30.125,188900,0
2005-06-01,29.958,30.427,29.958,30.261,213900,0
2005-06-02,30.035,30.216,30.004,30.147,253980,0
2005-06-03,29.989,30.05,29.807,29.945,159002,0
2005-06-06,29.846,29.974,29.716,29.906,124612,0
2005-06-07,30.05,30.336,30.027,30.163,334144,0
2005-06-08,30.457,30.602,30.171,30.208,138368,0
2005-06-09,29.958,30.141,29.748,30.117,241545,0
2005-06-10,29.936,29.945,29.429,29.589,213502,0
2005-06-13,29.148,29.316,29.021,29.256,305570,0
2005-06-14,29.347,29.429,29.308,29.429,109396,0
2005-06-15,29.686,29.793,29.492,29.732,139293,0
2005-06-16,29.664,29.906,29.565,29.876,181624,0
2005-06-17,30.45,30.7,30.344,30.7,310465,0
2005-06-20,30.019,30.277,29.906,30.238,159532,0
2005-06-21,30.05,30.502,30.035,30.367,172232,0
2005-06-22,30.427,30.45,30.238,30.336,147229,0
2005-06-23,30.035,30.194,29.762,29.762,241152,0
2005-06-24,29.716,29.778,29.492,29.492,275542,0
2005-06-27,29.565,29.732,29.514,29.581,147496,0
2005-06-28,29.398,29.482,29.331,29.461,181492,0
2005-06-29,29.672,29.778,29.505,29.627,194983,0
2005-06-30,29.793,29.8,29.445,29.445,197894,0
2005-07-01,29.492,29.557,29.316,29.423,245646,0
2005-07-05,28.907,29.225,28.855,29.148,218395,0
2005-07-06,29.148,29.286,29.112,29.172,260860,0
2005-07-07,28.816,29.248,28.778,29.203,194588,0
2005-07-08,29.316,29.648,29.279,29.574,179639,0
2005-07-11,29.8,30.012,29.754,29.951,237976,0
2005-07-12,30.05,30.306,29.958,30.185,176332,0
2005-07-13,30.291,30.413,30.261,30.39,313638,0
2005-07-14,30.912,31.04,30.858,30.935,345915,0
2005-07-15,30.926,30.926,30.685,30.797,128974,0
2005-07-18,30.7,30.919,30.625,30.723,143527,0
2005-07-19,30.723,31.07,30.647,31.002,219984,0
2005-07-20,30.964,31.418,30.775,31.381,239033,0
2005-07-21,31.403,31.418,31.055,31.199,209136,0
2005-07-22,31.199,31.214,30.89,31.01,153581,0
2005-07-25,30.874,31.023,30.768,30.874,169453,0
2005-07-26,30.797,30.941,30.768,30.844,131488,0
2005-07-27,31.033,31.199,30.919,31.176,297503,0
2005-07-28,31.622,31.79,31.464,31.79,254114,0
2005-07-29,31.834,31.856,31.448,31.464,164825,0
2005-08-01,31.781,31.878,31.614,31.682,250675,0
2005-08-02,31.751,31.97,31.66,31.94,146038,0
2005-08-03,31.682,31.917,31.584,31.834,250144,0
2005-08-04,31.622,31.66,31.222,31.356,326867,0
2005-08-05,31.63,31.643,31.381,31.592,252790,0
2005-08-08,31.94,32.053,31.637,31.668,201199,0
2005-08-09,31.781,31.954,31.712,31.887,210591,0
2005-08-10,32.294,32.605,32.061,32.152,168659,0
2005-08-11,32.694,33.089,32.688,33.089,225143,0
2005-08-12,33.012,33.134,32.854,32.944,137177,0
2005-08-15,32.628,32.84,32.568,32.794,194983,0
2005-08-16,32.386,32.485,32.226,32.263,195381,0
2005-08-17,32.181,32.273,32.053,32.121,158342,0
2005-08-18,32.008,32.083,31.901,31.977,151859,0
2005-08-19,31.977,32,31.848,31.917,173421,0
2005-08-22,32.044,32.294,32.032,32.174,147097,0
2005-08-23,32.014,32.068,31.825,31.924,138763,0
2005-08-24,31.94,32.143,31.819,31.856,277924,0
2005-08-25,31.917,32.204,31.917,32.143,236916,0
2005-08-26,32.325,32.325,32,32.008,278189,0
2005-08-29,32.053,32.25,31.924,32.135,169189,0
2005-08-30,31.909,31.992,31.706,31.97,206095,0
2005-08-31,32.37,32.817,32.302,32.817,294194,0
2005-09-01,33.209,33.473,33.148,33.338,295916,0
2005-09-02,33.527,33.784,33.519,33.61,179902,0
2005-09-06,34.033,34.305,34.003,34.305,204772,0
2005-09-07,34.775,35.038,34.577,35.038,385866,0
2005-09-08,34.653,34.752,34.509,34.555,168262,0
2005-09-09,34.539,34.827,34.466,34.767,147627,0
2005-09-12,34.367,34.367,34.072,34.132,258877,0
2005-09-13,33.747,33.777,33.504,33.504,226464,0
2005-09-14,34.177,34.216,33.92,33.958,205300,0
2005-09-15,33.92,33.943,33.739,33.92,151330,0
2005-09-16,34.093,34.382,33.889,34.299,184930,0
2005-09-19,33.906,33.972,33.768,33.815,234802,0
2005-09-20,34.184,34.305,33.701,33.829,189691,0
2005-09-21,33.882,34.011,33.632,33.685,158605,0
2005-09-22,33.542,33.542,33.195,33.527,200539,0
2005-09-23,33.171,33.323,33.073,33.231,265225,0
2005-09-26,33.43,33.657,33.368,33.46,158738,0
2005-09-27,33.467,33.632,33.346,33.588,292607,0
2005-09-28,33.951,34.003,33.747,33.868,177523,0
2005-09-29,33.595,33.996,33.527,33.92,226068,0
2005-09-30,33.657,33.821,33.368,33.46,290491,0
2005-10-03,33.49,33.588,33.443,33.558,91274,0
2005-10-04,33.564,33.784,33.407,33.414,171173,0
2005-10-05,33.64,33.838,33.504,33.558,308746,0
2005-10-06,33.679,33.806,33.361,33.496,338774,0
2005-10-07,33.527,33.685,33.481,33.64,205829,0
2005-10-10,33.716,33.747,33.49,33.55,161252,0
2005-10-11,33.473,33.513,33.081,33.142,287315,0
2005-10-12,33.24,33.361,32.854,33.006,451477,0
2005-10-13,32.37,32.453,31.962,32.423,1070688,0
2005-10-14,32.589,32.99,32.498,32.975,534154,0
2005-10-17,32.681,32.914,32.681,32.801,434809,0
2005-10-18,32.234,32.356,32.121,32.181,464573,0
2005-10-19,31.66,32.152,31.561,32.152,657970,0
2005-10-20,31.97,32.053,31.51,31.637,437324,0
2005-10-21,32.135,32.159,31.689,31.751,243001,0
2005-10-24,32.053,32.461,32.053,32.453,227261,0
2005-10-25,32.718,32.944,32.507,32.643,494602,0
2005-10-26,32.84,33.042,32.772,32.772,306231,0
2005-10-27,33.314,33.314,32.877,32.914,294194,0
2005-10-28,32.899,32.952,32.551,32.861,200539,0
2005-10-31,33.148,33.352,33.104,33.331,438119,0
2005-11-01,33.534,33.662,33.397,33.473,239959,0
2005-11-02,33.966,34.48,33.889,34.411,570398,0
2005-11-03,34.737,35.129,34.676,34.79,1393985,0
2005-11-04,34.79,34.79,34.207,34.615,298426,0
2005-11-07,34.608,34.842,34.533,34.79,327134,0
2005-11-08,34.427,34.592,34.342,34.549,165750,0
2005-11-09,34.577,34.948,34.577,34.819,250013,0
2005-11-10,34.88,35.189,34.676,35.129,341419,0
2005-11-11,35.424,35.675,35.387,35.651,435469,0
2005-11-14,35.636,35.675,35.356,35.522,326470,0
2005-11-15,35.28,35.697,35.205,35.439,361922,0
2005-11-16,35.008,35.047,34.615,34.933,163103,0
2005-11-17,35.221,35.697,35.197,35.667,441424,0
2005-11-18,35.726,35.968,35.583,35.954,287051,0
2005-11-21,36,36.385,35.984,36.346,500819,0
2005-11-22,36.105,36.673,35.931,36.633,298691,0
2005-11-23,36.392,36.702,36.356,36.558,298561,0
2005-11-25,37.383,37.413,37.164,37.238,254642,0
2005-11-28,37.844,37.844,37.313,37.359,684822,0
2005-11-29,37.397,37.465,37.147,37.299,557305,0
2005-11-30,36.839,36.883,36.438,36.476,489178,0
2005-12-01,37.079,37.791,37.079,37.708,562197,0
2005-12-02,37.95,38.245,37.775,38.214,329646,0
2005-12-05,38.947,39.461,38.834,39.439,950974,0
2005-12-06,39.183,39.636,39.159,39.294,421980,0
2005-12-07,39.189,39.212,38.622,38.713,364567,0
2005-12-08,38.803,39.053,38.517,38.636,368669,0
2005-12-09,38.501,38.947,38.455,38.803,179375,0
2005-12-12,39.226,39.461,39.196,39.34,415894,0
2005-12-13,39.371,39.876,39.317,39.802,233212,0
2005-12-14,39.65,39.779,39.529,39.657,485344,0
2005-12-15,38.978,39.144,38.668,38.819,735354,0
2005-12-16,39.024,39.129,38.917,38.978,267607,0
2005-12-19,38.841,39.242,38.765,38.917,550821,0
2005-12-20,38.44,38.72,38.32,38.553,591829,0
2005-12-21,38.698,38.872,38.563,38.72,246574,0
2005-12-22,38.532,38.538,38.29,38.411,681250,0
2005-12-23,38.297,38.524,38.251,38.448,113365,0
2005-12-27,38.411,38.517,38.192,38.192,85719,0
2005-12-28,38.895,38.992,38.365,38.478,241944,0
2005-12-29,38.601,38.812,38.501,38.601,240225,0
2005-12-30,38.237,38.44,38.168,38.328,122228,0
2006-01-03,39.483,40.248,39.28,40.134,477536,0
2006-01-04,40.685,41.11,40.618,41.064,428462,0
2006-01-05,41.004,41.132,40.867,41.11,752813,0
2006-01-06,41.654,42.032,41.487,41.986,548043,0
2006-01-09,41.926,42.053,41.76,42.039,368007,0
2006-01-10,41.366,41.691,41.321,41.662,218395,0
2006-01-11,42.213,43.022,42.198,42.878,414176,0
2006-01-12,42.736,42.953,42.546,42.643,304115,0
2006-01-13,42.333,42.75,42.198,42.719,401211,0
2006-01-17,42.121,42.318,42.048,42.311,370521,0
2006-01-18,41.986,42.053,41.428,41.774,312185,0
2006-01-19,42.41,43.255,42.394,43.136,511004,0
2006-01-20,42.795,42.795,42.115,42.206,557567,0
2006-01-23,42.629,43.317,42.629,43.068,304908,0
2006-01-24,42.728,43.12,42.643,42.969,220647,0
2006-01-25,43.112,43.219,42.939,43.106,254509,0
2006-01-26,43.476,44.049,43.438,43.968,564314,0
2006-01-27,43.605,43.884,43.24,43.438,564578,0
2006-01-30,43.605,43.853,43.476,43.823,250144,0
2006-01-31,43.588,44.178,43.55,44.019,174215,0
2006-02-01,44.178,44.715,44.17,44.609,287976,0
2006-02-02,45.153,45.479,44.511,44.768,567753,0
2006-02-03,43.808,44.572,43.801,44.285,403329,0
2006-02-06,45.153,45.457,45.1,45.276,596059,0
2006-02-07,44.777,44.948,44.647,44.693,249218,0
2006-02-08,44.7,45.313,44.511,45.259,220250,0
2006-02-09,44.979,45.35,44.897,44.956,270383,0
2006-02-10,45.313,45.396,44.836,45.1,236784,0
2006-02-13,44.625,45.229,44.625,45.033,293533,0
2006-02-14,44.572,45.402,44.526,45.176,304115,0
2006-02-15,41.449,41.729,41.199,41.449,1246755,0
2006-02-16,41.501,42.244,41.495,42.244,1515154,0
2006-02-17,41.594,41.797,41.524,41.766,1300859,0
2006-02-21,42.432,42.614,42.281,42.5,470923,0
2006-02-22,42.281,42.765,42.175,42.652,988807,0
2006-02-23,42.787,42.818,42.477,42.5,642095,0
2006-02-24,42.175,42.236,41.834,42.078,809564,0
2006-02-27,41.834,42.121,41.624,42.032,228450,0
2006-02-28,41.646,41.812,41.518,41.6,287713,0
2006-03-01,42.561,42.561,42.145,42.349,369595,0
2006-03-02,42.108,42.372,42.023,42.318,292079,0
2006-03-03,42.538,42.907,42.47,42.781,392214,0
2006-03-06,42.719,42.772,42.228,42.44,306894,0
2006-03-07,41.419,41.668,41.33,41.541,351472,0
2006-03-08,40.921,41.238,40.679,41.034,1683152,0
2006-03-09,40.467,40.588,40.187,40.255,465368,0
2006-03-10,40.158,41.154,40.043,41.088,1118839,0
2006-03-13,41.791,41.955,41.434,41.646,434678,0
2006-03-14,42.386,42.962,42.386,42.848,470132,0
2006-03-15,42.878,42.917,42.546,42.833,557434,0
2006-03-16,42.704,43.127,42.704,42.953,250013,0
2006-03-17,42.719,42.917,42.614,42.878,207814,0
2006-03-20,43.106,43.195,42.947,43.068,143261,0
2006-03-21,42.599,42.689,42.182,42.266,385599,0
2006-03-22,42.138,42.304,42.078,42.161,324353,0
2006-03-23,41.888,41.888,41.132,41.306,422772,0
2006-03-24,40.95,41.374,40.882,41.223,158076,0
2006-03-27,41.034,41.214,40.861,41.034,295386,0
2006-03-28,41.352,41.51,40.852,40.927,352267,0
2006-03-29,41.185,41.662,41.034,41.518,279777,0
2006-03-30,41.844,42.236,41.698,41.896,239959,0
2006-03-31,41.919,42.198,41.616,42.023,269457,0
2006-04-03,42.078,42.689,41.986,42.41,403987,0
2006-04-04,42.795,43.195,42.795,43.181,270780,0
2006-04-05,43.831,44.118,43.763,44.049,379384,0
2006-04-06,44.157,44.277,43.959,44.239,209271,0
2006-04-07,44.006,44.073,43.24,43.445,270252,0
2006-04-10,43.181,43.317,43.052,43.189,192602,0
2006-04-11,42.75,42.758,42.318,42.41,319328,0
2006-04-12,42.311,42.561,42.258,42.41,297634,0
2006-04-13,42.228,42.357,42.091,42.281,167334,0
2006-04-17,42.417,42.885,42.417,42.629,201199,0
2006-04-18,43.226,43.635,43.015,43.635,254908,0
2006-04-19,44.118,44.715,44.118,44.685,421051,0
2006-04-20,44.548,44.738,44.495,44.708,464442,0
2006-04-21,44.912,45.139,44.708,44.948,310994,0
2006-04-24,44.882,45.139,44.661,45.071,189691,0
2006-04-25,45.04,45.176,44.661,44.926,295121,0
2006-04-26,44.798,45.494,44.79,45.343,433883,0
2006-04-27,44.956,46.288,44.874,46.266,644610,0
2006-04-28,45.812,46.25,45.585,45.729,699637,0
2006-05-01,45.956,46.416,45.35,45.426,321709,0
2006-05-02,46.643,47.443,46.598,47.187,1082330,0
2006-05-03,46.493,46.493,45.697,45.969,517883,0
2006-05-04,46.378,46.937,46.332,46.794,548440,0
2006-05-05,47.641,48.041,47.391,47.906,572914,0
2006-05-08,48.14,48.201,47.641,47.807,207548,0
2006-05-09,47.641,48.041,47.626,48.034,159928,0
2006-05-10,47.784,48.275,47.709,48.057,242076,0
2006-05-11,48.336,48.405,47.732,47.776,785092,0
2006-05-12,47.483,47.685,46.886,46.976,275674,0
2006-05-15,46.303,46.658,45.856,46.348,374755,0
2006-05-16,46.288,46.378,45.812,46.136,231759,0
2006-05-17,45.176,45.259,43.605,43.891,972137,0
2006-05-18,43.86,44.216,43.527,43.545,493543,0
2006-05-19,43.771,44.178,43.407,44.081,384278,0
2006-05-22,42.84,43.226,42.091,43.022,823190,0
2006-05-23,42.636,42.969,42.477,42.485,891843,0
2006-05-24,42.379,42.493,41.76,42.357,453727,0
2006-05-25,42.614,43.234,42.575,43.166,317609,0
2006-05-26,42.999,43.029,42.522,42.991,399359,0
2006-05-30,43.083,43.172,42.463,42.463,368007,0
2006-05-31,43.37,43.786,43.189,43.52,378456,0
2006-06-01,43.482,44.049,43.37,43.959,300147,0
2006-06-02,44.632,44.777,44.285,44.495,400417,0
2006-06-05,44.307,44.413,43.641,43.732,380441,0
2006-06-06,42.986,43.195,42.659,43.142,345123,0
2006-06-07,42.327,42.878,42.168,42.372,482165,0
2006-06-08,41.253,41.487,40.656,41.449,704135,0
2006-06-09,40.927,41.071,40.7,40.746,941845,0
2006-06-12,40.921,40.921,39.741,39.748,511004,0
2006-06-13,38.003,38.553,37.663,37.669,2244953,0
2006-06-14,39.304,39.537,38.44,38.947,790515,0
2006-06-15,40.338,40.8,40.165,40.693,554923,0
2006-06-16,39.9,40.081,39.627,39.824,362188,0
2006-06-19,40.375,40.407,39.725,39.892,324885,0
2006-06-20,40.141,40.671,40.021,40.278,332292,0
2006-06-21,40.429,41.034,40.429,40.778,458884,0
2006-06-22,40.467,40.693,40.241,40.512,264034,0
2006-06-23,39.872,40.459,39.84,40.218,170511,0
2006-06-26,40.119,40.474,39.999,40.459,195514,0
2006-06-27,40.074,40.074,39.333,39.386,319855,0
2006-06-28,39.643,39.824,39.401,39.734,159663,0
2006-06-29,40.565,41.51,40.345,41.441,432560,0
2006-06-30,42.048,42.182,41.902,42.121,266019,0
2006-07-03,42.342,42.659,42.228,42.575,170116,0
2006-07-05,41.774,42.032,41.449,41.881,228714,0
2006-07-06,41.911,42.108,41.76,41.881,204242,0
2006-07-07,41.971,42.091,41.518,41.555,213900,0
2006-07-10,41.291,41.828,41.231,41.639,117863,0
2006-07-11,41.162,41.812,40.995,41.766,232154,0
2006-07-12,41.231,41.231,40.557,40.611,348826,0
2006-07-13,40.081,40.096,39.612,39.65,410074,0
2006-07-14,39.03,39.046,38.63,38.947,448170,0
2006-07-17,38.131,38.698,38.085,38.517,472909,0
2006-07-18,37.986,38.085,37.353,37.866,1692150,0
2006-07-19,37.836,39.393,37.798,39.265,1067116,0
2006-07-20,39.304,39.34,38.909,38.992,877028,0
2006-07-21,38.704,38.704,38.35,38.448,784167,0
2006-07-24,39.272,39.779,39.121,39.673,636011,0
2006-07-25,40.119,40.285,39.612,39.872,355969,0
2006-07-26,40.292,40.679,40.066,40.521,279114,0
2006-07-27,41.531,41.608,40.7,40.875,345915,0
2006-07-28,41.857,42.575,41.844,42.198,838533,0
2006-07-31,42.138,42.311,41.911,42.053,223687,0
2006-08-01,42.053,42.053,41.214,41.57,332955,0
2006-08-02,40.739,41.027,40.611,40.808,493676,0
2006-08-03,40.292,40.808,40.218,40.7,336921,0
2006-08-04,41.434,41.518,40.671,40.867,246043,0
2006-08-07,40.958,40.98,40.594,40.861,173024,0
2006-08-08,40.815,40.904,40.292,40.474,337187,0
2006-08-09,41.147,41.501,40.649,40.732,456373,0
2006-08-10,40.625,41.042,40.384,40.935,270383,0
2006-08-11,40.262,40.482,40.066,40.248,262449,0
2006-08-14,40.625,40.791,40.278,40.278,212311,0
2006-08-15,41.321,41.419,41.034,41.397,333614,0
2006-08-16,42.145,42.22,41.873,42.168,303322,0
2006-08-17,42.357,42.402,41.949,42.121,183077,0
2006-08-18,42.099,42.266,41.766,42.266,160987,0
2006-08-21,42.41,42.425,41.857,41.919,144319,0
2006-08-22,41.555,41.881,41.48,41.654,118392,0
2006-08-23,41.458,41.518,41.004,41.313,772923,0
2006-08-24,41.729,41.752,41.11,41.33,381633,0
2006-08-25,41.465,41.6,41.253,41.397,121964,0
2006-08-28,41.548,41.902,41.487,41.791,330043,0
2006-08-29,42.327,42.327,41.698,42.145,191013,0
2006-08-30,42.274,42.311,41.857,42.091,144716,0
2006-08-31,42.039,42.152,41.782,42.053,178049,0
2006-09-01,41.994,42.213,41.881,42.099,104767,0
2006-09-05,42.711,42.999,42.493,42.93,327264,0
2006-09-06,42.175,42.357,42.091,42.266,185988,0
2006-09-07,41.548,42.084,41.441,41.782,279509,0
2006-09-08,41.721,41.896,41.594,41.873,250013,0
2006-09-11,41.608,41.624,41.269,41.548,154373,0
2006-09-12,41.902,42.13,41.677,42.115,379648,0
2006-09-13,42.001,42.297,41.911,42.244,231361,0
2006-09-14,42.244,42.402,42.182,42.297,140615,0
2006-09-15,43.348,43.52,43.068,43.302,356235,0
2006-09-18,43.219,43.619,43.181,43.581,307289,0
2006-09-19,43.468,43.605,43.136,43.416,218662,0
2006-09-20,44.006,44.261,43.928,44.103,210990,0
2006-09-21,44.661,44.723,44.397,44.579,631115,0
2006-09-22,44.814,44.814,44.49,44.495,388908,0
2006-09-25,44.231,44.715,43.87,44.587,99211,0
2006-09-26,43.99,44.451,43.899,44.345,211915,0
2006-09-27,43.725,44.011,43.619,43.928,178712,0
2006-09-28,43.635,43.87,43.482,43.816,144716,0
2006-09-29,43.739,43.739,43.4,43.597,223555,0
2006-10-02,43.52,43.959,43.49,43.672,884701,0
2006-10-03,43.203,43.839,43.172,43.597,206095,0
2006-10-04,43.672,44.247,43.605,44.194,408354,0
2006-10-05,44.639,44.948,44.519,44.944,337450,0
2006-10-06,45.056,45.184,44.874,45.01,884301,0
2006-10-09,44.988,45.198,44.944,45.145,167865,0
2006-10-10,45.207,45.501,45.063,45.435,319461,0
2006-10-11,45.35,45.759,45.29,45.471,273162,0
2006-10-12,45.214,45.956,45.169,45.818,330705,0
2006-10-13,45.131,45.563,45.078,45.426,1500073,0
2006-10-16,44.882,45.124,44.678,45.124,509548,0
2006-10-17,44.041,44.125,43.771,44.065,330043,0
2006-10-18,44.383,44.495,44.103,44.329,357692,0
2006-10-19,44.535,44.859,44.458,44.715,249484,0
2006-10-20,44.745,44.836,44.572,44.777,237181,0
2006-10-23,44.397,45.139,44.353,45.1,303188,0
2006-10-24,44.79,45.298,44.715,45.11,968699,0
2006-10-25,45.131,45.35,45.01,45.259,584685,0
2006-10-26,45.781,46.038,45.563,46.032,783769,0
2006-10-27,45.993,46.151,45.729,46.008,674902,0
2006-10-30,45.843,45.969,45.653,45.843,1036558,0
2006-10-31,45.252,45.563,45.193,45.494,545793,0
2006-11-01,45.418,45.509,44.874,44.874,764985,0
2006-11-02,46.332,46.635,46.296,46.544,1259852,0
2006-11-03,46.809,46.84,46.401,46.423,1947319,0
2006-11-06,47.151,47.489,47.104,47.346,641037,0
2006-11-07,48.313,48.661,48.223,48.366,871868,0
2006-11-08,48.072,48.76,48.072,48.609,798452,0
2006-11-09,48.464,48.7,48.336,48.412,731782,0
2006-11-10,48.541,48.744,48.405,48.548,377665,0
2006-11-13,48.63,48.805,48.502,48.601,527275,0
2006-11-14,49.168,49.243,48.562,49.213,446848,0
2006-11-15,48.91,49.358,48.91,49.182,350282,0
2006-11-16,49.047,49.266,48.986,49.197,572383,0
2006-11-17,48.655,49.025,48.525,48.918,463117,0
2006-11-20,48.859,49.047,48.744,48.82,282290,0
2006-11-21,49.433,49.591,49.363,49.515,355706,0
2006-11-22,49.9,50.03,49.734,49.871,468409,0
2006-11-24,49.508,49.939,49.41,49.562,213900,0
2006-11-27,49.363,49.446,48.518,48.525,547514,0
2006-11-28,48.578,48.986,48.464,48.91,286654,0
2006-11-29,49.879,49.947,49.395,49.636,420259,0
2006-11-30,49.734,50,49.613,49.78,400550,0
2006-12-01,50.28,50.384,49.63,50.075,431635,0
2006-12-04,50.15,50.409,50.023,50.362,268929,0
2006-12-05,50.324,50.574,50.257,50.379,427932,0
2006-12-06,50.477,50.907,50.37,50.55,1004679,0
2006-12-07,51.505,51.617,51.27,51.316,791177,0
2006-12-08,51.337,51.473,50.808,50.846,638922,0
2006-12-11,51.412,52.169,51.384,52.101,473966,0
2006-12-12,51.844,51.965,51.602,51.905,386658,0
2006-12-13,51.798,51.807,51.488,51.686,476082,0
2006-12-14,51.496,51.921,51.466,51.79,837607,0
2006-12-15,51.851,51.881,51.565,51.769,1027300,0
2006-12-18,51.829,51.935,51.602,51.64,391686,0
2006-12-19,51.534,51.942,51.505,51.798,444468,0
2006-12-20,51.95,52.101,51.549,51.549,495130,0
2006-12-21,51.798,51.942,51.625,51.814,194983,0
2006-12-22,51.965,52.018,51.442,51.867,395656,0
2006-12-26,52.357,52.624,52.071,52.388,306763,0
2006-12-27,52.131,52.525,52.107,52.487,521058,0
2006-12-28,52.789,52.879,52.471,52.66,901499,0
2006-12-29,52.282,52.698,52.208,52.546,213636,0
2007-01-03,53.107,53.265,52.57,52.744,719349,0
2007-01-04,52.44,52.795,52.185,52.691,539709,0
2007-01-05,51.859,51.905,51.52,51.73,543808,0
2007-01-08,51.511,51.556,51.156,51.384,760487,0
2007-01-09,51.232,51.285,50.786,50.99,585610,0
2007-01-10,50.28,50.808,50.167,50.77,1176250,0
2007-01-11,50.537,51.141,50.529,51.042,838270,0
2007-01-12,51.345,51.473,51.133,51.399,587196,0
2007-01-16,52.154,52.185,51.64,51.754,460076,0
2007-01-17,51.556,52.086,51.488,51.798,466689,0
2007-01-18,51.829,51.965,51.52,51.654,715512,0
2007-01-19,51.7,52.078,51.549,51.927,547778,0
2007-01-22,52.487,52.495,51.754,51.881,808110,0
2007-01-23,52.789,53.197,52.66,52.985,1156934,0
2007-01-24,53.031,53.379,52.941,53.371,688394,0
2007-01-25,53.635,53.674,52.879,52.978,655323,0
2007-01-26,52.531,52.624,52.154,52.56,525422,0
2007-01-29,52.66,52.827,52.351,52.44,498172,0
2007-01-30,52.865,53.182,52.834,53.167,448831,0
2007-01-31,52.676,53.598,52.471,53.469,537989,0
2007-02-01,53.574,53.748,53.425,53.666,686675,0
2007-02-02,53.415,53.681,53.182,53.591,328588,0
2007-02-05,52.766,53.182,52.676,53.107,404122,0
2007-02-06,53.182,53.727,53.159,53.552,607041,0
2007-02-07,53.718,54.149,53.666,53.961,485208,0
2007-02-08,52.978,53.598,52.941,53.463,457958,0
2007-02-09,53.144,53.371,52.691,52.903,634159,0
2007-02-12,52.57,52.827,52.381,52.713,489453,0
2007-02-13,53.279,53.477,53.144,53.469,389507,0
2007-02-14,53.182,54.316,53.182,54.187,1007287,0
2007-02-15,56.1,56.144,55.691,56.024,1102832,0
2007-02-16,56.562,57.189,56.418,57.106,1405096,0
2007-02-20,56.901,57.181,56.54,57.015,663657,0
2007-02-21,56.175,56.297,55.798,56.047,901369,0
2007-02-22,55.707,56.191,55.677,56.123,418275,0
2007-02-23,55.949,56.259,55.82,56.131,636406,0
2007-02-26,55.956,56.009,54.815,55.261,3033886,0
2007-02-27,53.779,53.924,51.911,52.531,1544122,0
2007-02-28,52.208,52.374,51.7,52.101,1054152,0
2007-03-01,51.957,52.645,51.722,52.44,1533628,0
2007-03-02,52.139,52.275,51.52,51.542,1131536,0
2007-03-05,51.33,51.851,50.936,51.029,1181012,0
2007-03-06,51.602,52.434,51.534,52.298,847792,0
2007-03-07,52.546,53.333,52.478,52.911,913668,0
2007-03-08,53.425,53.862,53.212,53.681,880469,0
2007-03-09,53.439,53.847,53.287,53.718,582172,0
2007-03-12,53.674,54.005,53.507,53.847,991054,0
2007-03-13,53.326,53.53,52.025,52.056,1173072,0
2007-03-14,51.511,51.979,50.816,51.829,1593994,0
2007-03-15,51.897,52.329,51.838,52.237,1210510,0
2007-03-16,52.342,52.645,51.195,52.259,1229691,0
2007-03-19,53.083,53.598,53.008,53.446,1022538,0
2007-03-20,53.265,54.082,53.167,53.976,391289,0
2007-03-21,54.324,55.639,53.983,55.548,685881,0
2007-03-22,55.76,56.032,55.541,55.632,575030,0
2007-03-23,55.965,56.29,55.843,56.206,635876,0
2007-03-26,55.639,55.707,54.883,55.691,661014,0
2007-03-27,54.777,55.383,54.716,55.072,494602,0
2007-03-28,54.354,54.49,54.015,54.022,664980,0
2007-03-29,54.278,54.445,53.915,54.407,761414,0
2007-03-30,54.149,54.338,53.924,54.035,739721,0
2007-04-02,54.066,54.415,53.712,54.332,577674,0
2007-04-03,54.308,54.685,54.18,54.618,871734,0
2007-04-04,54.045,54.498,53.992,54.294,731253,0
2007-04-05,54.149,54.422,53.976,54.391,670668,0
2007-04-09,54.505,54.505,54.005,54.045,411530,0
2007-04-10,54.634,55.027,54.603,54.898,582436,0
2007-04-11,54.874,54.905,54.369,54.466,297236,0
2007-04-12,54.407,55.019,54.255,54.989,475817,0
2007-04-13,55.541,55.684,54.928,55.305,466821,0
2007-04-16,56.977,57.06,56.569,56.653,480051,0
2007-04-17,56.54,56.54,55.722,56.123,601619,0
2007-04-18,56.131,56.682,56.076,56.425,1000446,0
2007-04-19,55.857,56.221,55.715,55.956,1371364,0
2007-04-20,57.801,57.923,57.226,57.347,658499,0
2007-04-23,57.173,57.937,57.16,57.43,589711,0
2007-04-24,57.915,58.02,57.604,57.893,699637,0
2007-04-25,58.648,59.518,58.565,59.456,762472,0
2007-04-26,59.449,59.449,59.018,59.139,285200,0
2007-04-27,58.942,59.313,58.678,59.123,522116,0
2007-04-30,59.123,59.646,59.026,59.057,484680,0
2007-05-01,59.372,59.426,58.618,59.018,633629,0
2007-05-02,58.072,59.343,58.072,59.268,1256015,0
2007-05-03,58.437,58.437,57.982,58.359,1438716,0
2007-05-04,58.46,58.957,58.399,58.791,659159,0
2007-05-07,57.325,57.945,57.173,57.279,578881,0
2007-05-08,56.66,57.173,56.402,57.068,878747,0
2007-05-09,57.521,57.726,57.279,57.642,1079815,0
2007-05-10,57.347,57.347,56.281,56.29,508492,0
2007-05-11,56.644,57.847,56.644,57.801,578865,0
2007-05-14,57.65,57.779,57.128,57.414,974519,0
2007-05-15,57.43,57.923,57.173,57.212,707311,0
2007-05-16,57.181,57.378,56.614,57.256,544870,0
2007-05-17,57.393,58.466,56.734,56.803,534284,0
2007-05-18,56.734,57.098,56.614,57.015,540371,0
2007-05-21,56.977,57.068,56.456,56.493,827952,0
2007-05-22,56.666,56.878,56.373,56.545,395125,0
2007-05-23,57.16,57.506,56.901,56.931,672652,0
2007-05-24,56.833,56.97,55.965,56.108,1043835,0
2007-05-25,56.191,56.35,55.986,56.169,485475,0
2007-05-29,56.545,56.614,55.986,56.123,371315,0
2007-05-30,55.533,56.575,55.45,56.47,589051,0
2007-05-31,57.273,57.484,57.12,57.12,556904,0
2007-06-01,57.318,57.823,57.279,57.628,646329,0
2007-06-04,57.401,57.763,57.37,57.657,309011,0
2007-06-05,57.331,57.414,56.682,56.91,665774,0
2007-06-06,56.464,56.516,55.925,56.169,619608,0
2007-06-07,55.336,55.577,54.383,54.391,684689,0
2007-06-08,53.832,54.361,52.66,54.332,601221,0
2007-06-11,54.407,54.823,54.089,54.618,543016,0
2007-06-12,54.361,54.49,53.469,53.499,442350,0
2007-06-13,54.142,54.527,53.787,54.429,486003,0
2007-06-14,54.762,55.291,54.618,55.178,1149661,0
2007-06-15,55.813,55.857,55.481,55.494,1670190,0
2007-06-18,56.047,56.076,55.421,55.465,391951,0
2007-06-19,55.699,55.965,55.572,55.836,439439,0
2007-06-20,56.773,56.819,55.503,55.699,424094,0
2007-06-21,55.163,55.322,54.807,55.314,488913,0
2007-06-22,54.785,54.852,53.635,53.825,1180746,0
2007-06-25,54.074,54.768,53.847,54.015,1349669,0
2007-06-26,53.795,53.893,53.274,53.385,1229953,0
2007-06-27,52.329,53.385,52.237,53.318,1321757,0
2007-06-28,52.994,53.499,52.911,53.091,692099,0
2007-06-29,53.363,53.779,52.978,53.379,584685,0
2007-07-02,54.135,54.558,54.097,54.301,565900,0
2007-07-03,54.634,54.747,54.475,54.747,307157,0
2007-07-05,54.399,54.573,54.119,54.422,374489,0
2007-07-06,54.422,54.944,54.399,54.837,258877,0
2007-07-09,55.366,55.456,54.905,55.035,1092911,0
2007-07-10,54.739,54.996,54.104,54.127,672123,0
2007-07-11,54.354,54.996,54.271,54.665,1622171,0
2007-07-12,55.065,55.843,55.041,55.767,578071,0
2007-07-13,56.161,56.395,55.782,55.942,528069,0
2007-07-16,56.252,56.432,55.775,55.851,584553,0
2007-07-17,56.303,56.493,55.472,55.76,1247682,0
2007-07-18,55.45,55.753,54.596,55.268,1076377,0
2007-07-19,55.003,55.201,54.278,54.399,861286,0
2007-07-20,53.402,53.537,52.727,52.895,1155351,0
2007-07-23,52.707,53.379,52.426,52.994,928881,0
2007-07-24,53.098,53.12,51.442,51.609,1843078,0
2007-07-25,51.595,51.632,50.12,50.778,2913240,0
2007-07-26,49.213,49.636,48.163,48.541,2943929,0
2007-07-27,49.002,49.492,48.39,48.458,1913852,0
2007-07-30,49.197,49.704,48.881,49.492,1188551,0
2007-07-31,50.212,50.409,48.669,48.79,2202885,0
2007-08-01,48.79,48.859,46.794,48.034,3570911,0
2007-08-02,51.08,51.399,50.218,50.446,3719774,0
2007-08-03,51.088,51.209,49.417,49.636,2866808,0
2007-08-06,50.316,51.897,50.12,51.738,2250899,0
2007-08-07,52.585,53.357,52.208,53.107,2813398,0
2007-08-08,53.84,54.399,53.439,53.976,1809355,0
2007-08-09,52.351,52.962,51.784,51.935,2337020,0
2007-08-10,51.163,51.662,50.657,51.218,3412072,0
2007-08-13,52.811,52.811,51.111,51.27,2190056,0
2007-08-14,51.065,51.08,49.508,49.652,2029989,0
2007-08-15,48.525,49.144,47.838,47.928,2022250,0
2007-08-16,48.019,49.44,46.779,49.363,3593960,0
2007-08-17,50.65,50.952,49.433,50.642,2025666,0
2007-08-20,49.833,49.947,49.138,49.742,1026234,0
2007-08-21,49.275,50.529,49.275,49.848,1165799,0
2007-08-22,50.089,50.453,49.764,50.339,664714,0
2007-08-23,50.181,50.181,49.645,50.045,695935,0
2007-08-24,49.97,50.808,49.879,50.808,524498,0
2007-08-27,50.203,50.589,50.113,50.348,553106,0
2007-08-28,49.681,49.704,48.655,48.744,914730,0
2007-08-29,49.25,49.931,48.91,49.841,976503,0
2007-08-30,48.541,49.455,48.525,48.872,815383,0
2007-08-31,50.007,50.212,49.358,49.622,635482,0
2007-09-04,50.188,51.088,50.188,50.913,1406947,0
2007-09-05,49.848,50.294,49.591,50.06,939200,0
2007-09-06,49.44,50.113,49.084,49.893,759163,0
2007-09-07,48.601,49.289,48.33,48.955,979544,0
2007-09-10,48.714,49.109,48.103,48.669,651356,0
2007-09-11,48.7,49.205,48.617,49.071,728476,0
2007-09-12,48.655,49.342,48.63,49.1,779800,0
2007-09-13,49.327,49.72,49.122,49.44,703210,0
2007-09-14,48.155,48.775,48.094,48.692,1500603,0
2007-09-17,48.306,48.412,47.921,48.23,644476,0
2007-09-18,48.971,50.348,48.419,50.173,1389751,0
2007-09-19,51.307,51.466,50.37,50.483,922795,0
2007-09-20,50.921,51.291,50.438,50.74,925445,0
2007-09-21,50.348,50.461,49.97,50.188,854803,0
2007-09-24,49.863,50.098,49.667,49.857,1804850,0
2007-09-25,49.289,49.871,49.182,49.871,2033567,0
2007-09-26,49.349,49.69,49.176,49.538,1876282,0
2007-09-27,49.659,49.917,49.501,49.871,912876,0
2007-09-28,49.947,50.415,49.515,50.143,638391,0
2007-10-01,50.461,51.542,50.4,51.399,1430891,0
2007-10-02,52.04,52.169,51.82,52.146,956001,0
2007-10-03,52.624,52.667,52.025,52.131,777687,0
2007-10-04,52.509,52.645,52.237,52.487,494071,0
2007-10-05,52.222,52.827,52.107,52.624,485739,0
2007-10-08,52.124,52.222,51.927,52.124,487061,0
2007-10-09,51.542,52.342,51.505,52.342,1018173,0
2007-10-10,52.525,52.6,52.063,52.312,1466343,0
2007-10-11,52.056,52.531,51.82,51.921,1379431,0
2007-10-12,51.784,52.208,51.632,52.071,641171,0
2007-10-15,51.844,51.935,51.247,51.482,791177,0
2007-10-16,50.93,51.141,50.598,50.801,877028,0
2007-10-17,51.345,51.405,50.506,50.936,673976,0
2007-10-18,50.763,51.345,50.747,51.254,700166,0
2007-10-19,50.461,50.477,49.63,49.742,808110,0
2007-10-22,49.485,49.939,49.297,49.811,680851,0
2007-10-23,49.939,50.06,49.622,49.939,772261,0
2007-10-24,49.275,49.789,48.91,49.75,1814112,0
2007-10-25,49.342,49.358,48.64,48.683,1417134,0
2007-10-26,49.764,50.053,49.363,50.007,1490815,0
2007-10-29,49.879,50.12,49.523,49.848,1157199,0
2007-10-30,49.817,50.409,49.817,50.196,2533591,0
2007-10-31,51.005,51.36,50.339,51.178,2823816,0
2007-11-01,48.91,49.025,48.116,48.609,1913057,0
2007-11-02,48.019,48.019,46.886,47.633,3261271,0
2007-11-05,46.151,46.9,46.106,46.681,1825602,0
2007-11-06,47.255,47.399,46.598,47.361,1115796,0
2007-11-07,46.598,46.817,45.457,45.547,2250714,0
2007-11-08,46.226,46.266,44.723,46.091,2772183,0
2007-11-09,44.753,45.759,44.299,45.017,2309281,0
2007-11-12,44.919,45.509,44.42,44.42,1207151,0
2007-11-13,45.494,46.704,45.494,46.643,1318051,0
2007-11-14,47.096,47.134,46.046,46.129,1536518,0
2007-11-15,45.872,46.174,45.139,45.547,1019362,0
2007-11-16,45.229,45.796,44.836,45.568,1035501,0
2007-11-19,44.375,44.48,43.884,44.095,1205901,0
2007-11-20,43.597,44.073,42.402,43.4,2161298,0
2007-11-21,42.728,43.272,42.25,42.781,1379303,0
2007-11-23,42.977,43.771,42.977,43.219,706248,0
2007-11-26,43.09,43.203,42.258,42.281,867516,0
2007-11-27,43.709,43.998,43.211,43.801,1652420,0
2007-11-28,44.693,45.91,44.632,45.752,1504393,0
2007-11-29,45.441,45.697,45.245,45.568,1899971,0
2007-11-30,46.605,46.854,45.435,45.6,1453779,0
2007-12-03,45.486,45.789,45.169,45.532,2079583,0
2007-12-04,45.11,45.585,45.003,45.245,695025,0
2007-12-05,45.932,46.038,45.388,45.729,1068439,0
2007-12-06,46,46.62,45.812,46.605,814491,0
2007-12-07,47.021,47.317,46.635,46.794,1360345,0
2007-12-10,48.23,48.458,47.77,48.103,1167264,0
2007-12-11,47.913,48.458,46.515,46.687,1484221,0
2007-12-12,48.51,48.617,46.961,47.543,1454559,0
2007-12-13,46.256,46.628,45.834,46.628,1232864,0
2007-12-14,45.441,46.213,45.259,45.335,1115531,0
2007-12-17,44.609,45.003,44.368,44.427,1200195,0
2007-12-18,45.003,45.071,43.839,44.427,1058055,0
2007-12-19,44.42,44.564,43.68,43.974,1078285,0
2007-12-20,44.345,44.511,43.974,44.329,1322288,0
2007-12-21,44.639,44.956,44.458,44.926,582238,0
2007-12-24,44.708,45.35,44.708,45.198,214033,0
2007-12-26,45.298,45.457,45.078,45.388,382736,0
2007-12-27,45.388,45.614,44.956,45.056,490765,0
2007-12-28,45.6,45.682,45.193,45.486,636182,0
2007-12-31,45.358,45.735,44.844,45.435,665442,0
2008-01-02,45.426,45.812,44.753,45.115,849115,0
2008-01-03,44.874,45.457,44.723,45.176,786747,0
2008-01-04,44.79,44.889,44.225,44.315,955668,0
2008-01-07,43.545,43.581,42.986,43.348,1965939,0
2008-01-08,43.12,43.52,41.737,41.752,5602802,0
2008-01-09,42.297,43.061,41.896,43.061,2486275,0
2008-01-10,42.698,44.027,42.448,43.581,2213671,0
2008-01-11,43.097,43.687,42.787,43.09,1706387,0
2008-01-14,44.081,44.225,43.717,44.088,780045,0
2008-01-15,43.302,43.43,42.825,42.939,1299403,0
2008-01-16,41.261,41.828,40.822,41.116,2882685,0
2008-01-17,41.064,41.132,39.416,39.537,1838451,0
2008-01-18,39.378,39.764,38.312,38.984,1915703,0
2008-01-22,35.976,38.601,35.954,38.214,3067259,0
2008-01-23,37.133,40.218,36.982,40.096,3346330,0
2008-01-24,40.808,41.955,40.808,41.774,5700742,0
2008-01-25,42.561,42.848,40.579,40.783,1950970,0
2008-01-28,41.088,41.949,40.574,41.896,2025234,0
2008-01-29,42.258,42.463,41.804,42.364,936027,0
2008-01-30,42.659,44.375,42.145,43.068,2988449,0
2008-01-31,40.574,43.317,40.527,42.917,1927457,0
2008-02-01,43.959,44.147,43.127,44.095,2253961,0
2008-02-04,43.24,43.24,42.516,42.516,775234,0
2008-02-05,40.732,41.124,39.787,39.914,2164725,0
2008-02-06,39.099,39.93,38.803,39.159,2362418,0
2008-02-07,39.001,39.643,38.606,39.446,1687252,0
2008-02-08,38.653,39.349,38.63,39.099,1463113,0
2008-02-11,39.492,39.529,38.275,38.426,1932418,0
2008-02-12,38.532,39.552,38.29,38.978,2376461,0
2008-02-13,39.741,39.862,38.675,39.439,2034592,0
2008-02-14,39.001,39.265,38.404,38.404,2674542,0
2008-02-15,37.98,38.517,37.866,38.464,1830413,0
2008-02-19,36.679,37.079,36.143,36.453,3475019,0
2008-02-20,36.203,37.512,36.113,37.253,3686359,0
2008-02-21,36.369,36.575,35.984,36.075,3260038,0
2008-02-22,36.287,36.687,35.705,36.633,3335481,0
2008-02-25,36.656,37.359,36.203,37.246,1830416,0
2008-02-26,37.572,38.32,37.359,38.207,2114338,0
2008-02-27,38.199,39.114,38.071,38.63,4497197,0
2008-02-28,38.183,38.773,38.055,38.417,2147258,0
2008-02-29,37.383,37.767,36.83,36.982,1547265,0
2008-03-03,37.699,37.775,36.959,37.458,2009819,0
2008-03-04,37.117,37.45,36.673,37.299,2049902,0
2008-03-05,37.313,37.442,36.392,36.799,2027986,0
2008-03-06,36.377,36.535,36.03,36.075,1859835,0
2008-03-07,36.173,36.913,35.741,36.166,2155687,0
2008-03-10,35.893,36.007,35.146,35.189,2664165,0
2008-03-11,37.293,37.95,36.385,37.888,5429966,0
2008-03-12,39.304,39.393,38.584,38.698,3191205,0
2008-03-13,37.684,38.796,37.27,38.44,3834355,0
2008-03-14,38.751,38.751,36.438,36.883,4903165,0
2008-03-17,34.669,35.803,33.397,34.941,5507641,0
2008-03-18,36.868,39.053,36.868,39.024,3659505,0
2008-03-19,39.771,40.043,37.684,37.684,2587589,0
2008-03-20,34.836,37.595,34.775,37.405,4323296,0
2008-03-24,37.209,39.311,37.209,38.417,2647922,0
2008-03-25,38.478,39.001,38.116,38.758,1566652,0
2008-03-26,38.593,38.691,37.844,38.471,1480119,0
2008-03-27,39.242,39.242,37.942,38.025,1260776,0
2008-03-28,38.365,38.645,37.647,37.866,1226081,0
2008-03-31,38.016,38.962,37.964,38.464,929678,0
2008-04-01,40.671,41.646,40.301,41.608,2507078,0
2008-04-02,43.25,43.515,42.41,42.75,2418213,0
2008-04-03,41.608,42.44,41.465,42.386,1699399,0
2008-04-04,42.591,42.758,42.048,42.357,786188,0
2008-04-07,43.635,43.635,42.977,43.112,1214765,0
2008-04-08,43.052,43.189,42.522,42.781,726853,0
2008-04-09,42.448,42.448,41.51,41.531,923312,0
2008-04-10,41.313,41.531,40.491,40.693,1473657,0
2008-04-11,40.656,41.33,40.467,40.557,1218014,0
2008-04-14,39.604,39.756,39.234,39.242,1846450,0
2008-04-15,39.325,39.9,39.144,39.393,1075679,0
2008-04-16,39.876,40.459,39.816,40.384,996588,0
2008-04-17,39.5,40.195,39.256,39.999,1305889,0
2008-04-18,40.467,40.641,40.141,40.407,1517429,0
2008-04-21,40.384,40.693,40.013,40.641,704892,0
2008-04-22,39.832,40.18,39.688,39.96,709596,0
2008-04-23,38.713,39.265,38.471,39.016,1218524,0
2008-04-24,39.914,41.102,39.748,40.867,2030937,0
2008-04-25,41.555,41.804,40.95,41.51,1726674,0
2008-04-28,42.485,42.698,42.001,42.266,1359645,0
2008-04-29,40.201,40.331,39.816,39.982,1290580,0
2008-04-30,39.945,40.921,39.787,40.331,2506803,0
2008-05-01,40.732,41.76,39.787,41.662,1853860,0
2008-05-02,42.152,42.228,41.608,41.949,1061224,0
2008-05-05,41.819,42.017,41.594,41.782,652818,0
2008-05-06,40.95,41.48,40.778,41.245,1062554,0
2008-05-07,41.358,41.668,40.496,40.618,1361824,0
2008-05-08,40.974,41.306,40.399,40.921,1310001,0
2008-05-09,40.685,41.019,40.429,40.95,1160304,0
2008-05-12,40.95,41.389,40.625,41.208,750866,0
2008-05-13,41.147,41.403,40.808,40.98,613936,0
2008-05-14,40.921,41.088,40.649,40.649,634834,0
2008-05-15,40.98,41.518,40.89,41.465,864895,0
2008-05-16,40.995,41.208,40.8,41.064,881183,0
2008-05-19,40.732,41.088,40.579,40.662,1109623,0
2008-05-20,40.693,40.815,40.201,40.527,589381,0
2008-05-21,39.907,40.058,39.272,39.386,1309209,0
2008-05-22,39.007,39.84,38.978,39.461,920141,0
2008-05-23,39.612,39.695,39.317,39.529,767675,0
2008-05-27,38.199,38.622,38.176,38.532,1121666,0
2008-05-28,38.645,38.736,38.162,38.675,757406,0
2008-05-29,37.973,38.501,37.956,38.334,921301,0
2008-05-30,38.571,38.675,38.168,38.471,703258,0
2008-06-02,38.048,38.372,37.754,38.041,1091781,0
2008-06-03,37.488,37.73,36.982,37.194,1336315,0
2008-06-04,36.943,37.754,36.877,37.065,1158021,0
2008-06-05,37.678,38.29,37.526,38.237,718621,0
2008-06-06,37.383,37.512,36.952,37.035,1378508,0
2008-06-09,36.438,36.725,35.825,36.179,1781372,0
2008-06-10,35.569,35.886,35.41,35.515,1352918,0
2008-06-11,35.681,35.749,34.962,35.243,1854048,0
2008-06-12,35.47,36.022,34.993,35.251,1656327,0
2008-06-13,36.287,36.55,35.847,36.497,1025206,0
2008-06-16,36.036,36.521,35.856,36.278,970915,0
2008-06-17,36.976,37.042,36.317,36.429,1192841,0
2008-06-18,35.825,36.392,35.629,36.166,822790,0
2008-06-19,35.311,35.613,34.956,35.53,1042868,0
2008-06-20,35.002,35.146,34.495,34.647,2388570,0
2008-06-23,34.48,34.509,33.851,33.882,1256378,0
2008-06-24,34.072,34.48,33.618,34.199,1776693,0
2008-06-25,35.341,35.741,35.189,35.267,1672532,0
2008-06-26,34.26,34.66,34.11,34.207,1200385,0
2008-06-27,34.585,35.047,33.709,34.155,2155719,0
2008-06-30,34.404,34.88,34.23,34.251,1846558,0
2008-07-01,33.618,33.851,32.748,33.731,2152062,0
2008-07-02,33.829,33.829,32.619,32.786,1648195,0
2008-07-03,33.558,33.693,33.202,33.352,959826,0
2008-07-07,31.909,32.22,31.122,31.494,3380496,0
2008-07-08,31.305,32.128,30.662,31.985,2502597,0
2008-07-09,32.922,32.922,30.639,30.881,2300896,0
2008-07-10,31.455,31.985,31.222,31.736,2974494,0
2008-07-11,31.102,31.751,30.565,31.228,2452515,0
2008-07-14,31.576,31.751,30.291,30.33,1837957,0
2008-07-15,29.732,30.82,29.241,29.574,2963354,0
2008-07-16,29.082,31.79,29.052,31.773,5154423,0
2008-07-17,32.43,33.111,32.023,33.028,2720489,0
2008-07-18,33.988,34.003,33.209,33.588,1599420,0
2008-07-21,34.796,34.98,33.671,33.889,1278482,0
2008-07-22,33.3,35.675,33.263,35.59,1600747,0
2008-07-23,35.818,36.604,35.583,36.263,1924803,0
2008-07-24,38.455,38.606,36.822,37.126,2496207,0
2008-07-25,36.799,37.262,36.044,36.928,4633560,0
2008-07-28,36.476,36.65,35.1,35.267,1632503,0
2008-07-29,35.84,37.919,35.825,37.919,1756876,0
2008-07-30,37.784,38.622,37.639,38.584,1458052,0
2008-07-31,37.881,38.395,37.526,37.708,876836,0
2008-08-01,37.442,38.153,37.133,37.829,671022,0
2008-08-04,37.692,38.168,37.253,37.684,806905,0
2008-08-05,38.909,40.058,38.601,40.058,1664017,0
2008-08-06,39.612,39.876,39.378,39.779,599195,0
2008-08-07,39.371,39.432,37.995,38.386,852968,0
2008-08-08,37.798,39.304,37.761,39.001,894869,0
2008-08-11,38.751,39.34,38.35,38.704,1256902,0
2008-08-12,38.386,38.386,37.073,37.419,1555557,0
2008-08-13,36.476,36.777,35.719,36.287,1528953,0
2008-08-14,35.432,35.991,35.273,35.53,1572161,0
2008-08-15,35.825,35.984,35.077,35.485,1194561,0
2008-08-18,35.539,35.59,34.268,34.66,1553841,0
2008-08-19,34.373,34.608,33.951,34.367,1541266,0
2008-08-20,33.868,34.495,33.61,34.404,1071249,0
2008-08-21,34.162,34.411,33.972,34.162,1550022,0
2008-08-22,34.637,34.796,34.193,34.796,710555,0
2008-08-25,34.585,34.744,33.935,34.08,964986,0
2008-08-26,33.815,34.11,33.473,33.889,886873,0
2008-08-27,33.467,34.033,33.391,33.951,725607,0
2008-08-28,35.236,35.305,34.836,35.305,1105984,0
2008-08-29,35.455,35.554,34.896,35.062,1819030,0
2008-09-02,36.339,36.459,35.062,35.439,1019386,0
2008-09-03,35.432,35.809,35.152,35.749,1403016,0
2008-09-04,35.168,35.455,33.906,33.966,1191052,0
2008-09-05,33.685,34.615,33.361,34.526,1297178,0
2008-09-08,36.21,36.408,35.062,36.059,3108406,0
2008-09-09,36.467,36.892,34.623,34.631,2418925,0
2008-09-10,35.455,35.477,34.441,34.592,2408276,0
2008-09-11,33.021,34.706,32.884,34.623,1707197,0
2008-09-12,34.602,35.318,34.268,35.069,2330623,0
2008-09-15,31.848,33.798,31.825,32.325,3087761,0
2008-09-16,30.994,33.218,30.805,33.157,4220775,0
2008-09-17,31.214,31.689,29.876,29.997,3475553,0
2008-09-18,32.893,37.798,30.586,36.49,6210082,0
2008-09-19,38.925,39.371,37.284,37.927,3133687,0
2008-09-22,39.144,39.204,37.503,38.781,1199174,0
2008-09-23,37.035,38.116,36.822,36.988,644155,0
2008-09-24,38.199,38.35,37.579,38.343,1258610,0
2008-09-25,38.328,39.304,38.29,39.256,985277,0
2008-09-26,36.65,39.872,35.772,39.423,1335223,0
2008-09-29,36.234,36.234,31.954,33.913,1402021,0
2008-09-30,34.896,37.095,33.142,36.497,3081343,0
2008-10-01,34.775,37.798,34.367,37.798,2091954,0
2008-10-02,36.03,36.544,34.653,34.85,1751863,0
2008-10-03,37.754,38.728,35.477,35.53,1506554,0
2008-10-06,35.508,35.508,32.952,35.023,1605174,0
2008-10-07,35.424,35.424,30.897,30.972,1009289,0
2008-10-08,31.803,34.321,27.675,32.356,2862246,0
2008-10-09,29.514,29.612,24.804,25.589,3513609,0
2008-10-10,23.012,26.066,22.686,24.191,3013488,0
2008-10-13,26.52,30.994,26.413,29.861,2814215,0
2008-10-14,34.162,34.48,32.165,32.944,3804697,0
2008-10-15,30.827,32.498,28.197,28.417,3069623,0
2008-10-16,31.425,32.128,28.03,32.128,8094860,0
2008-10-17,32.507,38.214,31.161,32.81,4167001,0
2008-10-20,32.81,34.072,32.598,33.906,1587779,0
2008-10-21,32.341,32.491,31.086,31.274,1833945,0
2008-10-22,30.291,30.571,27.32,28.251,2215579,0
2008-10-23,27.267,29.18,26.587,28.862,2500366,0
2008-10-24,24.706,27.932,24.706,27.849,1958434,0
2008-10-27,25.129,25.78,24.018,24.267,1791507,0
2008-10-28,24.53,25.604,22.913,25.468,2788691,0
2008-10-29,25.4,27.07,25.347,25.362,1806196,0
2008-10-30,25.369,28.576,25.369,27.812,1285511,0
2008-10-31,27.456,29.052,26.951,28.275,1088431,0
2008-11-03,27.517,27.978,27.025,27.896,403700,0
2008-11-04,27.328,28.727,27.328,28.666,921105,0
2008-11-05,27.034,27.313,25.326,25.326,1426842,0
2008-11-06,25.045,25.362,23.383,24.002,1062291,0
2008-11-07,25.12,26.073,23.774,25.28,683021,0
2008-11-10,24.878,25.091,23.525,24.002,1154447,0
2008-11-11,22.792,23.179,22.21,22.754,1880600,0
2008-11-12,21.666,21.666,19.527,19.731,2567738,0
2008-11-13,20.131,21.605,18.71,21.455,2352662,0
2008-11-14,21.455,21.485,20.29,20.374,1376887,0
2008-11-17,19.844,20.199,19.095,19.095,1146038,0
2008-11-18,19.579,19.754,18.65,19.315,934866,0
2008-11-19,18.83,18.83,16.269,16.269,1771704,0
2008-11-20,16.132,16.154,14.287,14.37,3004095,0
2008-11-21,16.088,16.238,14.567,15.875,2310600,0
2008-11-24,16.562,18.551,16.276,18.083,2422587,0
2008-11-25,21.884,21.884,19.497,20.313,1654441,0
2008-11-26,19.414,20.872,19.148,20.494,1068890,0
2008-11-28,21.393,22.384,21.326,22.384,552402,0
2008-12-01,20.486,20.486,18.544,18.641,1432893,0
2008-12-02,18.907,19.33,18.279,19.261,1213671,0
2008-12-03,18.74,18.74,16.782,17.728,2723415,0
2008-12-04,18.219,19.437,18.219,18.719,3059034,0
2008-12-05,17.991,18.89,17.659,18.74,1779136,0
2008-12-08,19.231,21.357,19.231,21.251,2626717,0
2008-12-09,20.524,21.106,20.147,20.297,1087801,0
2008-12-10,20.843,21.023,20.139,20.623,971905,0
2008-12-11,20.124,20.811,19.806,19.973,1106191,0
2008-12-12,18.658,19.421,18.658,19.231,1277858,0
2008-12-15,19.028,19.148,17.901,18.355,1784783,0
2008-12-16,18.197,20.524,18.15,20.412,1392950,0
2008-12-17,20.374,21.129,19.928,20.601,870197,0
2008-12-18,20.796,21.288,20.276,20.727,909846,0
2008-12-19,20.811,20.811,19.322,19.964,881326,0
2008-12-22,19.565,19.7,18.686,18.915,603994,0
2008-12-23,19.27,19.579,18.703,19.095,2074629,0
2008-12-24,19.201,19.656,19.178,19.421,300400,0
2008-12-26,19.338,20.319,19.135,20.025,405062,0
2008-12-29,20.071,20.448,19.875,20.199,1461939,0
2008-12-30,20.207,20.963,19.797,20.805,1307627,0
2008-12-31,20.789,21.363,20.185,21.363,925983,0
2009-01-02,21.243,21.681,21.137,21.416,799097,0
2009-01-05,21.288,22.4,21.204,22.293,1398851,0
2009-01-06,22.051,22.188,21.303,22.013,1439387,0
2009-01-07,21.634,21.688,20.827,21.137,1245893,0
2009-01-08,20.835,21.046,20.524,20.857,750166,0
2009-01-09,20.895,20.895,20.245,20.245,912609,0
2009-01-12,20.638,20.645,19.677,19.904,1226714,0
2009-01-13,18.899,19.3,18.627,19.051,871198,0
2009-01-14,17.766,17.91,16.941,17.349,911183,0
2009-01-15,17.706,18.385,17.069,17.991,2950722,0
2009-01-16,18.664,18.686,17.508,18.317,2068467,0
2009-01-20,15.724,15.754,14.93,14.938,2621803,0
2009-01-21,16.321,16.805,15.134,16.707,5412620,0
2009-01-22,16.586,17.886,16.525,17.358,2738715,0
2009-01-23,16.616,18.15,16.557,18.031,1350672,0
2009-01-26,19.178,19.556,18.544,18.921,1516109,0
2009-01-27,18.764,19.541,18.536,19.398,848322,0
2009-01-28,21.634,22.603,21.037,21.756,2153519,0
2009-01-29,20.532,20.926,19.935,20.064,1152578,0
2009-01-30,19.859,19.942,19.104,19.27,1013000,0
2009-02-02,18.733,19.731,18.598,19.556,2009116,0
2009-02-03,19.663,20.034,19.14,19.731,1272893,0
2009-02-04,19.768,21.341,19.579,20.57,1278812,0
2009-02-05,19.663,21.145,19.028,20.736,2088073,0
2009-02-06,20.848,21.923,20.698,21.824,4011955,0
2009-02-09,20.464,20.479,19.859,19.973,1688083,0
2009-02-10,20.494,20.932,19.353,19.639,2141655,0
2009-02-11,20.653,20.767,19.663,20.359,2646055,0
2009-02-12,20.66,21.009,19.994,20.963,2266386,0
2009-02-13,21.014,21.634,20.827,21.023,1972442,0
2009-02-17,19.261,19.315,18.377,18.393,1841084,0
2009-02-18,19.231,19.315,18.497,18.604,1647370,0
2009-02-19,18.936,19.126,18.181,18.188,1110097,0
2009-02-20,17.161,18.598,17.093,18.158,3497117,0
2009-02-23,17.221,17.53,16.253,16.29,2427067,0
2009-02-24,16.351,17.757,15.74,17.599,2777406,0
2009-02-25,16.7,16.964,16.003,16.465,4796012,0
2009-02-26,18.227,19.019,17.486,17.886,4316235,0
2009-02-27,18.098,19.088,17.728,18.266,3032631,0
2009-03-02,17.29,17.94,16.827,16.836,3536098,0
2009-03-03,17.039,17.086,16.147,16.443,3273057,0
2009-03-04,17.115,17.402,16.473,16.994,2914570,0
2009-03-05,16.495,16.623,15.37,15.649,2628835,0
2009-03-06,16.419,16.761,14.703,15.203,6344062,0
2009-03-09,14.401,14.975,14.069,14.394,8372926,0
2009-03-10,16.336,17.086,16.186,16.479,4694246,0
2009-03-11,17.954,18.497,17.614,18,5210291,0
2009-03-12,17.675,19.278,17.486,19.118,3768544,0
2009-03-13,19.632,19.852,18.936,19.731,2912019,0
2009-03-16,20.245,20.872,19.738,19.754,2932900,0
2009-03-17,20.092,21.347,19.723,21.311,3070864,0
2009-03-18,21.634,23.322,20.888,23.124,5150911,0
2009-03-19,24.735,24.735,21.477,21.696,5645376,0
2009-03-20,22.475,23.352,21.961,22.596,4599582,0
2009-03-23,23.738,25.712,23.374,25.712,3685437,0
2009-03-24,23.835,24.5,23.14,23.209,4562799,0
2009-03-25,24.236,24.749,23.095,24.312,3454382,0
2009-03-26,24.561,24.607,23.655,24.243,2536171,0
2009-03-27,23.216,23.276,21.765,21.977,3641479,0
2009-03-30,20.993,21.22,20.638,20.811,2556008,0
2009-03-31,22.248,23.573,22.006,23.051,3479662,0
2009-04-01,22.921,24.706,22.74,24.441,3373359,0
2009-04-02,25.657,26.39,25.453,25.702,3697149,0
2009-04-03,25.189,25.545,24.863,25.513,3510297,0
2009-04-06,22.958,23.95,22.869,23.767,4202288,0
2009-04-07,22.822,23.193,22.504,22.822,2319440,0
2009-04-08,23.504,23.926,23.026,23.722,1553643,0
2009-04-09,24.183,25.567,24.018,25.424,3046829,0
2009-04-13,25.137,26.648,24.993,26.3,2450531,0
2009-04-14,25.424,25.793,24.441,24.53,2959283,0
2009-04-15,24.772,25.642,24.455,25.476,1941887,0
2009-04-16,25.99,27.669,25.642,27.162,2817876,0
2009-04-17,25.877,26.337,25.34,25.78,3488967,0
2009-04-20,24.878,24.909,23.48,23.504,1904096,0
2009-04-21,23.624,25.696,23.54,25.696,1931598,0
2009-04-22,24.971,26.028,24.804,24.947,2588833,0
2009-04-23,27.675,29.18,27.675,29.097,5643955,0
2009-04-24,29.256,29.437,28.227,28.999,4861930,0
2009-04-27,28.454,29.248,27.593,28.108,2758123,0
2009-04-28,27.865,28.56,27.645,28.159,1855990,0
2009-04-29,28.793,29.71,28.793,29.256,2465713,0
2009-04-30,29.641,30.019,28.658,28.938,2782163,0
2009-05-01,29.172,29.785,28.833,29.218,1193550,0
2009-05-04,29.612,30.98,29.565,30.858,2463611,0
2009-05-05,29.702,29.945,29.211,29.702,2204832,0
2009-05-06,29.657,29.883,28.877,29.716,3868800,0
2009-05-07,29.633,29.921,28.025,28.417,3574613,0
2009-05-08,30.427,31.751,30.194,31.388,2893872,0
2009-05-11,30.783,31.343,30.775,31.04,4362040,0
2009-05-12,31.606,31.803,29.831,30.692,2466848,0
2009-05-13,28.982,29.385,28.44,28.576,2095871,0
2009-05-14,29.557,30.565,29.407,30.427,2036281,0
2009-05-15,30.45,30.791,29.271,29.496,1914240,0
2009-05-18,30.33,31.977,30.201,31.856,1842817,0
2009-05-19,32.279,32.476,31.834,31.901,1742101,0
2009-05-20,32.514,32.846,31.637,31.637,2319526,0
2009-05-21,31.962,32.128,31.107,31.606,2025496,0
2009-05-22,32.242,32.415,31.668,31.742,1058266,0
2009-05-26,31.643,33.073,31.57,33.006,1495397,0
2009-05-27,33.225,33.421,32.038,32.211,1659425,0
2009-05-28,32.748,32.975,31.856,32.952,1512677,0
2009-05-29,33.602,34.027,33.3,33.889,2404254,0
2009-06-01,34.222,35.002,33.889,34.48,1531377,0
2009-06-02,34.216,35.137,34.056,34.941,2691611,0
2009-06-03,34.36,34.585,33.397,33.723,3627240,0
2009-06-04,34.669,35.447,34.533,35.288,2179713,0
2009-06-05,36.075,36.097,34.184,34.526,1988337,0
2009-06-08,34.056,34.449,33.648,34.086,1553429,0
2009-06-09,35.085,35.115,34.47,35.002,1401872,0
2009-06-10,35.681,35.736,34.246,34.767,1104805,0
2009-06-11,35.847,36.09,35.455,35.522,1122940,0
2009-06-12,35.047,35.41,34.775,35.221,1003803,0
2009-06-15,34.29,34.336,32.877,33.142,1256084,0
2009-06-16,33.361,33.747,32.823,32.922,1619099,0
2009-06-17,32.801,32.823,31.584,32.273,1106085,0
2009-06-18,32.718,34.116,32.476,33.86,1712394,0
2009-06-19,33.906,34.162,33.443,33.806,966401,0
2009-06-22,32.944,32.968,31.706,31.706,1877776,0
2009-06-23,32.242,32.651,31.856,32.507,992469,0
2009-06-24,33.368,33.829,32.664,32.861,1537682,0
2009-06-25,31.682,32.99,31.682,32.893,5416805,0
2009-06-26,33.338,34.041,33.187,33.913,2396433,0
2009-06-29,34.222,34.647,33.798,34.509,891144,0
2009-06-30,34.684,34.819,34.222,34.57,1068447,0
2009-07-01,34.509,35.085,34.457,34.549,1020553,0
2009-07-02,33.527,33.701,33.021,33.081,691446,0
2009-07-06,32.718,33.46,32.643,33.436,1409193,0
2009-07-07,33.564,33.662,32.529,32.529,492276,0
2009-07-08,32.939,33.096,32.143,32.491,2760916,0
2009-07-09,33.421,33.92,33.248,33.618,1120463,0
2009-07-10,32.854,33.46,32.801,33.263,1167027,0
2009-07-13,33.868,34.66,33.542,34.66,1569791,0
2009-07-14,34.367,34.48,33.845,34.268,1179456,0
2009-07-15,35.401,36.066,35.227,35.87,914208,0
2009-07-16,35.539,36.339,35.326,36.036,750359,0
2009-07-17,35.28,35.741,35.085,35.522,977519,0
2009-07-20,36.854,36.966,36.308,36.544,1659947,0
2009-07-21,36.287,36.287,35.023,35.35,1156931,0
2009-07-22,35.183,35.305,34.602,34.927,1268320,0
2009-07-23,36.12,36.816,35.938,36.263,2099213,0
2009-07-24,36.618,36.854,35.946,36.535,993353,0
2009-07-27,36,36.21,35.273,35.546,1329204,0
2009-07-28,34.072,34.466,33.927,34.313,1447788,0
2009-07-29,34.563,34.608,33.64,33.988,998498,0
2009-07-30,34.631,34.927,34.404,34.585,903555,0
2009-07-31,35.583,36.083,35.318,35.809,1329644,0
2009-08-03,36.747,37.262,36.521,36.943,1161935,0
2009-08-04,37.503,38.266,37.253,37.956,1394044,0
2009-08-05,37.669,37.873,37.073,37.775,1178114,0
2009-08-06,38.434,38.464,37.209,37.519,1455743,0
2009-08-07,37.708,37.873,36.679,37.126,2813788,0
2009-08-10,37.005,37.104,36.022,36.293,1815961,0
2009-08-11,36.408,36.476,35.803,36.052,1526235,0
2009-08-12,36.459,37.238,36.377,36.952,997883,0
2009-08-13,38.085,38.471,37.775,38.404,1366695,0
2009-08-14,37.873,37.912,37.164,37.873,1142525,0
2009-08-17,36.113,36.248,35.636,35.803,1625578,0
2009-08-18,36.793,37.474,36.656,37.397,1342000,0
2009-08-19,36.392,37.45,36.339,37.313,1698204,0
2009-08-20,37.238,37.791,37.147,37.723,1167854,0
2009-08-21,38.245,38.863,38.131,38.675,1037329,0
2009-08-24,39.234,39.854,38.94,39.024,1285251,0
2009-08-25,39.432,39.492,39.061,39.294,1181238,0
2009-08-26,38.584,38.698,38.192,38.381,1564389,0
2009-08-27,37.933,39.129,37.647,38.954,1115520,0
2009-08-28,39.226,39.393,38.532,38.826,670363,0
2009-08-31,37.973,38.781,37.299,38.471,1299528,0
2009-09-01,37.503,37.836,35.991,36.241,2725577,0
2009-09-02,36.429,36.673,35.961,36.075,1485694,0
2009-09-03,37.011,37.133,36.346,36.937,1028633,0
2009-09-04,37.216,37.942,36.83,37.775,750688,0
2009-09-08,39.046,39.067,38.305,38.781,944605,0
2009-09-09,39.067,39.378,38.872,39.114,709910,0
2009-09-10,39.771,40.345,39.393,40.21,1265728,0
2009-09-11,40.921,40.921,40.474,40.534,1673328,0
2009-09-14,40.482,41.691,40.399,41.646,1996417,0
2009-09-15,40.965,41.154,40.384,40.974,1351710,0
2009-09-16,41.737,42.41,41.721,42.379,1358886,0
2009-09-17,41.932,42.689,41.774,42.206,1577320,0
2009-09-18,42.394,42.425,41.412,41.844,1368738,0
2009-09-21,40.679,41.374,40.594,41.147,1969146,0
2009-09-22,42.765,43.264,42.266,42.986,2372800,0
2009-09-23,43.348,43.959,42.772,42.772,1702452,0
2009-09-24,43.074,43.211,41.744,42.008,2348413,0
2009-09-25,41.578,41.896,41.291,41.541,1744443,0
2009-09-28,41.449,42.228,41.449,42.145,1040697,0
2009-09-29,41.57,42.206,41.501,41.766,1657764,0
2009-09-30,41.881,42.485,40.95,42.069,1471501,0
2009-10-01,42.463,42.516,41.088,41.185,1851357,0
2009-10-02,40.778,41.336,40.611,40.935,1639217,0
2009-10-05,41.027,41.662,40.769,41.564,1329780,0
2009-10-06,42.342,43.407,42.297,42.75,1519084,0
2009-10-07,42.991,43.309,42.711,43.309,1335814,0
2009-10-08,43.331,43.597,42.711,43.287,1689323,0
2009-10-09,43.181,43.506,42.907,43.25,758982,0
2009-10-12,43.899,43.968,43.36,43.416,677079,0
2009-10-13,43.151,43.255,42.741,43.083,634595,0
2009-10-14,44.557,45.259,44.315,45.236,967793,0
2009-10-15,44.336,44.7,44.225,44.48,1838066,0
2009-10-16,43.739,44.427,43.37,44.231,1102300,0
2009-10-19,45.131,45.35,44.519,45.017,897398,0
2009-10-20,44.7,44.814,44.225,44.375,1083678,0
2009-10-21,44.006,45.418,43.974,44.336,1899188,0
2009-10-22,43.627,44.247,42.901,44.11,1367573,0
2009-10-23,42.833,42.939,42.017,42.333,2009695,0
2009-10-26,42.372,42.667,40.308,40.588,3488713,0
2009-10-27,41.352,41.691,40.602,41.042,2966596,0
2009-10-28,40.413,40.693,39.423,39.47,2318040,0
2009-10-29,41.253,42.41,40.904,42.297,2000174,0
2009-10-30,41.979,42.138,40.029,40.292,1466559,0
2009-11-02,40.861,41.774,40.058,40.958,1374929,0
2009-11-03,40.066,40.838,39.793,40.791,1192936,0
2009-11-04,41.094,41.321,40.27,40.429,2265092,0
2009-11-05,40.739,41.042,40.325,40.965,870243,0
2009-11-06,41.381,42.349,41.336,42.091,1082548,0
2009-11-09,43.355,44.397,43.127,44.315,1493104,0
2009-11-10,42.765,43.272,42.394,42.924,1101950,0
2009-11-11,42.833,43.061,42.048,42.41,1288975,0
2009-11-12,42.643,42.652,41.564,41.791,1355522,0
2009-11-13,41.586,42.522,41.465,42.304,964044,0
2009-11-16,43.195,43.574,42.75,42.953,859140,0
2009-11-17,42.304,42.432,41.782,42.175,1468037,0
2009-11-18,42.017,42.023,41.352,41.531,850951,0
2009-11-19,40.783,40.822,40.058,40.368,1138724,0
2009-11-20,40.035,40.474,39.975,40.241,886693,0
2009-11-23,41.873,42.19,41.594,41.782,937049,0
2009-11-24,41.299,41.48,40.912,41.412,729047,0
2009-11-25,40.625,41.344,40.467,41.116,909796,0
2009-11-27,38.94,40.066,38.857,39.5,588864,0
2009-11-30,39.234,39.892,38.857,39.621,1015746,0
2009-12-01,40.171,40.671,39.991,40.459,903426,0
2009-12-02,39.167,39.907,39.099,39.454,833664,0
2009-12-03,40.308,40.7,39.65,39.688,1619069,0
2009-12-04,40.391,40.55,39.355,39.846,1199364,0
2009-12-07,38.962,39.492,38.773,38.819,1363604,0
2009-12-08,38.245,38.381,37.723,37.912,1464238,0
2009-12-09,37.602,37.836,36.883,37.48,1980356,0
2009-12-10,38.071,38.176,37.503,37.737,852133,0
2009-12-11,37.405,37.512,36.988,37.276,1106074,0
2009-12-14,37.542,37.761,37.224,37.754,709956,0
2009-12-15,37.194,37.353,36.392,36.459,1452348,0
2009-12-16,37.829,38.584,37.746,38.192,1196275,0
2009-12-17,36.846,37.238,36.544,36.544,1430824,0
2009-12-18,36.558,36.877,36.179,36.575,1532043,0
2009-12-21,37.049,37.253,36.793,36.943,1163470,0
2009-12-22,37.058,37.359,36.943,37.231,609912,0
2009-12-23,37.692,37.775,37.336,37.45,489264,0
2009-12-24,37.647,37.866,37.497,37.723,168083,0
2009-12-28,38.048,38.259,37.806,38.025,360221,0
2009-12-29,38.146,38.176,37.897,37.986,516043,0
2009-12-30,37.586,37.663,37.073,37.366,400859,0
2009-12-31,37.474,37.723,37.147,37.164,263486,0
2010-01-04,38.63,39.506,38.524,39.304,948382,0
2010-01-05,39.673,39.725,39.204,39.627,578386,0
2010-01-06,38.88,39.416,38.668,39.075,970412,0
2010-01-07,39.673,40.754,39.636,40.656,1077416,0
2010-01-08,40.679,41.291,40.594,41.253,913178,0
2010-01-11,40.988,41.064,40.649,40.882,694486,0
2010-01-12,40.618,40.808,39.84,40.248,524171,0
2010-01-13,40.21,40.588,39.5,40.315,546679,0
2010-01-14,40.375,40.574,40.029,40.345,438873,0
2010-01-15,39.287,39.378,38.251,38.283,939346,0
2010-01-19,37.737,38.553,37.715,38.553,931362,0
2010-01-20,37.087,37.512,36.467,37.276,1857249,0
2010-01-21,37.194,37.322,35.667,35.84,2563925,0
2010-01-22,34.313,34.509,33.443,33.564,4507800,0
2010-01-25,35.121,35.288,34.549,34.993,1903947,0
2010-01-26,34.11,34.767,33.935,33.966,2081488,0
2010-01-27,33.573,34.299,33.384,34.239,2049915,0
2010-01-28,34.539,34.539,33.148,33.61,2397777,0
2010-01-29,33.716,33.882,32.544,32.643,1496121,0
2010-02-01,33.815,34.251,33.618,33.898,1889126,0
2010-02-02,34.993,35.305,34.813,35.205,1956312,0
2010-02-03,34.647,34.858,34.299,34.502,1003477,0
2010-02-04,33.346,33.436,31.448,31.63,3208637,0
2010-02-05,32.053,32.294,30.253,31.343,3179155,0
2010-02-08,30.579,31.19,30.072,30.457,3457135,0
2010-02-09,32.008,32.582,31.245,32.083,3982309,0
2010-02-10,32.485,33.051,31.917,32.786,2945500,0
2010-02-11,32.234,32.74,31.66,32.673,2143728,0
2010-02-12,31.554,32.522,31.486,32.453,2427602,0
2010-02-16,33.118,34.216,32.99,34.199,1896010,0
2010-02-17,33.951,34.033,33.43,33.671,1509774,0
2010-02-18,33.293,33.657,33.231,33.58,1033309,0
2010-02-19,32.733,33.225,32.694,33.104,1477026,0
2010-02-22,33.943,34.049,33.481,33.898,1345723,0
2010-02-23,33.248,33.451,32.726,32.846,1480529,0
2010-02-24,33.035,33.648,32.877,33.308,1219088,0
2010-02-25,32.929,33.821,32.598,33.747,1672399,0
2010-02-26,33.558,33.784,33.263,33.716,913459,0
2010-03-01,34.17,34.329,33.851,34.277,1353999,0
2010-03-02,34.623,34.804,34.29,34.57,1322165,0
2010-03-03,34.692,35.175,34.615,34.865,1069602,0
2010-03-04,35.326,35.424,34.737,35.031,1044337,0
2010-03-05,35.757,36.459,35.622,36.408,1173293,0
2010-03-08,36.567,36.633,36.369,36.513,1006226,0
2010-03-09,35.809,36.656,35.809,36.459,772206,0
2010-03-10,36.65,37.194,36.627,37.005,1192876,0
2010-03-11,36.922,37.556,36.716,37.497,1086153,0
2010-03-12,38.183,38.199,37.579,37.669,991213,0
2010-03-15,37.942,38.146,37.284,37.655,925653,0
2010-03-16,38.381,38.683,38.1,38.601,1122931,0
2010-03-17,39.401,39.612,39.221,39.386,1402779,0
2010-03-18,38.962,39.265,38.486,39.234,1655712,0
2010-03-19,39.046,39.114,38.563,38.895,843663,0
2010-03-22,37.238,38.44,37.201,38.35,1095631,0
2010-03-23,37.678,38.417,37.595,38.395,1083662,0
2010-03-24,37.39,37.814,37.194,37.655,1237135,0
2010-03-25,37.663,38.305,37.458,37.465,1478329,0
2010-03-26,37.639,38.183,37.519,37.897,2027592,0
2010-03-29,38.297,38.728,37.933,38.645,1322110,0
2010-03-30,38.925,38.947,38.486,38.742,935181,0
2010-03-31,38.426,39.167,38.266,38.841,1087974,0
2010-04-01,39.325,39.598,38.765,38.992,985240,0
2010-04-05,39.409,39.454,38.886,39.137,908962,0
2010-04-06,38.411,38.909,38.411,38.841,858420,0
2010-04-07,37.927,38.025,37.715,37.723,3170304,0
2010-04-08,36.906,37.631,36.763,37.497,1256037,0
2010-04-09,37.866,38.553,37.851,38.343,1759158,0
2010-04-12,39.173,39.173,38.72,38.788,712954,0
2010-04-13,38.886,39.129,38.571,38.932,1152527,0
2010-04-14,39.582,40.043,39.461,39.999,1760858,0
2010-04-15,40.422,40.754,40.074,40.112,1943162,0
2010-04-16,40.958,41.004,38.962,39.099,4881932,0
2010-04-19,38.584,39.371,38.553,39.287,2402814,0
2010-04-20,39.311,39.317,38.508,38.622,2710991,0
2010-04-21,38.283,38.508,37.927,38.35,2423498,0
2010-04-22,35.954,36.83,35.705,36.793,4130342,0
2010-04-23,35.847,36.429,35.736,36.356,2472073,0
2010-04-26,36.219,36.445,35.931,35.984,1582056,0
2010-04-27,35.432,36.15,34.637,34.767,2695508,0
2010-04-28,35.062,35.462,34.435,35.168,2625301,0
2010-04-29,35.394,35.697,35.213,35.492,1755682,0
2010-04-30,35.546,35.697,34.427,34.549,1849600,0
2010-05-03,34.956,35.508,34.927,35.273,1409537,0
2010-05-04,32.575,32.688,32.135,32.37,2839520,0
2010-05-05,30.98,31.894,30.761,31.653,3145448,0
2010-05-06,31.139,31.412,28.387,29.846,4990747,0
2010-05-07,30.534,30.897,29.492,30.404,5584620,0
2010-05-10,33.248,33.542,32.25,32.726,4509725,0
2010-05-11,32.181,33.065,32.165,32.392,2819310,0
2010-05-12,33.021,33.451,32.854,33.338,2507616,0
2010-05-13,33.042,33.073,32.423,32.468,1516088,0
2010-05-14,31.433,31.606,30.814,31.122,2958755,0
2010-05-17,31.742,31.917,30.525,31.418,2997258,0
2010-05-18,32.068,32.181,30.39,30.556,3518439,0
2010-05-19,30.374,30.723,29.831,30.525,3217789,0
2010-05-20,29.482,29.989,28.992,29.218,4646929,0
2010-05-21,29.044,30.322,28.961,30.246,3136761,0
2010-05-24,29.846,29.974,29.218,29.225,1289756,0
2010-05-25,28.137,29.557,28,29.468,2704193,0
2010-05-26,29.256,29.535,28.409,28.583,3296121,0
2010-05-27,29.271,30.117,28.992,30.117,3734692,0
2010-05-28,29.785,29.831,29.143,29.248,2522240,0
2010-06-01,28.424,29.423,28.424,28.477,1914214,0
2010-06-02,28.644,29.437,28.507,29.407,1880416,0
2010-06-03,29.928,29.951,28.969,29.325,1596885,0
2010-06-04,28.167,28.34,27.487,27.623,2370103,0
2010-06-07,28.34,28.523,27.706,27.713,2277384,0
2010-06-08,28.025,28.357,27.593,28.296,2083130,0
2010-06-09,28.778,28.84,27.874,28.025,1595678,0
2010-06-10,28.862,29.338,28.598,29.052,1499379,0
2010-06-11,29.461,29.837,29.377,29.823,1856636,0
2010-06-14,30.352,30.488,29.648,29.74,2239338,0
2010-06-15,30.39,30.835,30.261,30.761,1484960,0
2010-06-16,30.488,30.866,30.277,30.602,1382962,0
2010-06-17,31.19,31.199,30.625,30.912,1293378,0
2010-06-18,30.994,31.267,30.852,31.055,929533,0
2010-06-21,31.728,31.728,30.919,31.102,1650668,0
2010-06-22,30.791,30.986,30.141,30.185,1415137,0
2010-06-23,30.117,30.541,29.852,30.336,1012271,0
2010-06-24,29.732,29.77,28.954,29.021,1685047,0
2010-06-25,29.398,29.474,28.945,29.369,2260628,0
2010-06-28,29.793,29.846,29.414,29.574,1175499,0
2010-06-29,28.803,28.811,28.159,28.333,1435965,0
2010-06-30,28.585,28.967,28.218,28.296,1907034,0
2010-07-01,29.172,29.452,28.275,28.871,2545824,0
2010-07-02,29.203,29.325,28.523,28.803,1159889,0
2010-07-06,29.785,30.035,29.423,29.732,1270363,0
2010-07-07,30.238,31.372,30.185,31.32,2031505,0
2010-07-08,32.038,32.114,31.394,31.97,1793130,0
2010-07-09,31.674,32.075,31.576,32,1604491,0
2010-07-12,31.834,32.409,31.819,32.378,1038763,0
2010-07-13,32.445,32.861,32.445,32.794,1632554,0
2010-07-14,32.135,32.612,31.97,32.514,876112,0
2010-07-15,32.551,32.551,31.81,32.386,2158194,0
2010-07-16,31.144,31.228,30.594,30.731,2209113,0
2010-07-19,31.412,31.576,30.972,31.236,1012194,0
2010-07-20,30.442,31.606,30.442,31.57,1545957,0
2010-07-21,32.061,32.279,31.448,31.742,2039162,0
2010-07-22,31.222,32.014,31.184,31.848,1422316,0
2010-07-23,31.689,32.392,31.539,32.273,1740021,0
2010-07-26,32.294,32.634,31.97,32.628,986179,0
2010-07-27,34.35,34.373,33.58,34.063,3156821,0
2010-07-28,34.706,34.796,34.147,34.321,1485202,0
2010-07-29,35.267,35.35,34.321,34.623,1963051,0
2010-07-30,34.592,34.896,34.017,34.299,2878253,0
2010-08-02,35.341,35.938,35.227,35.825,1776658,0
2010-08-03,35.847,36,35.599,35.864,1814880,0
2010-08-04,35.893,36.075,35.387,35.643,1071168,0
2010-08-05,36.158,36.377,36.022,36.369,1465791,0
2010-08-06,36.339,36.627,35.864,36.438,1668744,0
2010-08-09,36.15,36.21,35.864,36.022,1189147,0
2010-08-10,35.062,35.658,34.865,35.515,1145851,0
2010-08-11,34.427,34.47,33.754,33.806,1375948,0
2010-08-12,33.314,33.851,33.284,33.701,1091799,0
2010-08-13,33.534,33.875,33.46,33.527,784267,0
2010-08-16,33.534,33.792,33.323,33.534,757861,0
2010-08-17,33.972,34.342,33.815,34.027,491778,0
2010-08-18,34.184,34.321,33.829,34.08,417482,0
2010-08-19,34.277,34.47,33.407,33.602,932943,0
2010-08-20,33.187,33.338,32.939,33.263,519267,0
2010-08-23,33.558,33.754,33.134,33.148,632278,0
2010-08-24,32.831,33.171,32.485,32.801,793429,0
2010-08-25,32.409,32.794,32.143,32.664,825656,0
2010-08-26,33.118,33.414,32.605,32.823,927306,0
2010-08-27,33.148,33.254,32.507,33.254,811411,0
2010-08-30,33.012,33.179,32.81,32.861,401576,0
2010-08-31,32.881,33.413,32.836,33.17,787589,0
2010-09-01,33.913,34.222,33.798,34.08,1119929,0
2010-09-02,33.958,34.268,33.875,34.26,794330,0
2010-09-03,34.819,35.227,34.775,35.227,857659,0
2010-09-07,34.124,34.177,33.806,33.913,1533108,0
2010-09-08,33.58,33.996,33.55,33.61,1009872,0
2010-09-09,34.669,34.73,33.731,34.049,1943020,0
2010-09-10,33.86,34.193,33.792,34.132,1185566,0
2010-09-13,35.09,35.356,35.031,35.221,854447,0
2010-09-14,35.341,35.697,35.159,35.41,1008663,0
2010-09-15,34.919,35.236,34.767,35.069,738942,0
2010-09-16,34.637,34.927,34.466,34.865,535513,0
2010-09-17,34.767,34.919,34.411,34.631,696282,0
2010-09-20,34.714,35.35,34.602,35.296,851776,0
2010-09-21,34.993,35.017,34.336,34.692,1376114,0
2010-09-22,34.427,34.737,34.08,34.23,1131399,0
2010-09-23,33.384,33.436,32.817,32.893,1844290,0
2010-09-24,33.338,33.754,33.051,33.595,1238741,0
2010-09-27,33.473,33.588,33.118,33.134,744790,0
2010-09-28,33.142,33.323,32.664,33.225,1349889,0
2010-09-29,33.3,33.443,33.051,33.142,1723554,0
2010-09-30,33.006,33.171,32.174,32.174,2605894,0
2010-10-01,32.386,32.733,32.174,32.688,2245394,0
2010-10-04,32.718,32.846,32.19,32.445,1402385,0
2010-10-05,32.981,33.618,32.908,33.407,1324440,0
2010-10-06,33.671,33.829,33.542,33.626,1125497,0
2010-10-07,33.996,34.239,33.595,33.806,1778906,0
2010-10-08,33.27,33.527,33.111,33.278,1644370,0
2010-10-11,33.49,33.648,33.414,33.558,1119057,0
2010-10-12,33.467,33.768,33.179,33.662,779918,0
2010-10-13,34.495,34.526,34.003,34.017,1536529,0
2010-10-14,33.927,33.972,33.436,33.716,1997510,0
2010-10-15,33.768,33.792,32.952,33.142,1737090,0
2010-10-18,33.648,34.132,33.573,34.08,1227656,0
2010-10-19,33.806,34.003,33.352,33.602,1904803,0
2010-10-20,33.821,34.35,33.626,34.033,1463717,0
2010-10-21,32.908,33.142,31.94,32.226,3326359,0
2010-10-22,32.152,32.197,31.494,31.751,2441137,0
2010-10-25,31.878,32,31.441,31.441,2300629,0
2010-10-26,31.161,31.334,31.077,31.32,1833429,0
2010-10-27,31.584,31.742,31.222,31.532,1696522,0
2010-10-28,32.091,32.106,31.653,31.865,1906052,0
2010-10-29,31.409,31.596,31.064,31.37,1387121,0
2010-11-01,31.144,31.289,30.677,30.941,1225365,0
2010-11-02,31.878,32.038,31.796,31.865,994783,0
2010-11-03,31.773,31.932,31.32,31.909,1224739,0
2010-11-04,33.028,33.134,32.657,33.089,1658201,0
2010-11-05,32.899,33.352,32.884,33.111,1503250,0
2010-11-08,33.308,33.391,33.157,33.361,1117895,0
2010-11-09,33.558,33.671,32.794,32.968,1276485,0
2010-11-10,32.794,32.84,32.204,32.703,1775383,0
2010-11-11,32.075,32.356,31.932,32.288,1060951,0
2010-11-12,32.415,32.718,31.909,32.053,1399534,0
2010-11-15,32.409,32.453,31.887,31.887,944309,0
2010-11-16,31.539,31.66,30.89,31.116,1548823,0
2010-11-17,31.023,31.327,30.912,31.018,1122018,0
2010-11-18,31.6,31.668,31.236,31.305,1543140,0
2010-11-19,30.82,31.305,30.616,31.305,1057043,0
2010-11-22,30.594,30.692,30.33,30.616,1041376,0
2010-11-23,29.989,30.117,29.574,29.702,1590595,0
2010-11-24,30.027,30.147,29.694,29.868,1559414,0
2010-11-26,28.793,29.066,28.712,28.977,760550,0
2010-11-29,28.613,28.999,28.493,28.954,1411818,0
2010-11-30,28.326,28.437,27.929,27.992,2529967,0
2010-12-01,28.658,28.773,28.462,28.712,2089063,0
2010-12-02,28.793,29.672,28.765,29.514,1944837,0
2010-12-03,29.966,30.094,29.618,30.081,1412408,0
2010-12-06,29.082,29.286,29.052,29.187,1918963,0
2010-12-07,29.618,29.657,29.203,29.211,2659086,0
2010-12-08,29.672,30.012,29.521,29.868,1290552,0
2010-12-09,30.238,30.291,29.945,30.261,1699969,0
2010-12-10,29.868,30.133,29.702,30.042,1591605,0
2010-12-13,30.163,30.594,30.019,30.322,1541457,0
2010-12-14,30.436,30.768,30.382,30.534,1439194,0
2010-12-15,30.027,30.534,29.754,29.928,1133424,0
2010-12-16,29.429,29.846,29.347,29.807,1278093,0
2010-12-17,29.55,29.55,29.172,29.385,1100320,0
2010-12-20,29.778,29.815,29.437,29.535,767122,0
2010-12-21,30.065,30.133,29.861,30.05,2008656,0
2010-12-22,30.3,30.442,30.216,30.404,1216908,0
2010-12-23,30.253,30.518,30.208,30.495,928792,0
2010-12-27,30.065,30.291,30.012,30.194,497250,0
2010-12-28,30.541,30.625,30.374,30.442,842139,0
2010-12-29,30.481,30.629,30.417,30.543,631939,0
2010-12-30,30.495,30.598,30.307,30.495,557672,0
2010-12-31,30.519,30.799,30.487,30.549,665566,0
2011-01-03,30.768,31.033,30.736,30.919,1094887,0
2011-01-04,31.464,31.486,31.092,31.32,1697378,0
2011-01-05,31.102,31.706,31.102,31.699,1668342,0
2011-01-06,32.294,32.445,31.962,32.044,2070455,0
2011-01-07,32.068,32.128,31.381,31.486,1480919,0
2011-01-10,31.206,31.539,30.994,31.516,1655285,0
2011-01-11,31.742,31.751,31.365,31.706,1133194,0
2011-01-12,32.794,33.157,32.772,33.134,2056203,0
2011-01-13,33.451,33.534,33.073,33.148,1690723,0
2011-01-14,33.3,34.124,33.293,34.072,2060686,0
2011-01-18,34.033,34.282,33.868,33.868,1307652,0
2011-01-19,33.784,33.821,33.436,33.61,3848906,0
2011-01-20,33.248,33.534,33.089,33.421,1841489,0
2011-01-21,34.509,34.615,34.222,34.282,1460329,0
2011-01-24,34.647,35.069,34.615,34.91,1871620,0
2011-01-25,34.706,34.804,34.441,34.767,2250545,0
2011-01-26,34.29,34.57,34.116,34.313,1574129,0
2011-01-27,34.585,34.796,34.367,34.631,2811939,0
2011-01-28,34.781,34.896,34.08,34.11,1469089,0
2011-01-31,33.873,34.217,33.497,33.802,2718277,0
2011-02-01,33.981,34.549,33.86,34.487,2529871,0
2011-02-02,34.11,34.321,33.996,34.124,909239,0
2011-02-03,34.177,34.441,33.838,34.411,1093028,0
2011-02-04,35.017,35.017,34.647,34.888,972793,0
2011-02-07,34.585,34.88,34.533,34.865,869171,0
2011-02-08,35.318,35.559,35.197,35.401,1321074,0
2011-02-09,35.129,35.546,35.038,35.258,739003,0
2011-02-10,32.939,33.073,32.537,32.711,5685213,0
2011-02-11,32.22,32.619,31.992,32.514,3072149,0
2011-02-14,33.352,33.443,32.975,33.187,2088306,0
2011-02-15,33.368,33.632,33.284,33.352,1350613,0
2011-02-16,34.033,34.819,33.996,34.653,2123495,0
2011-02-18,35.675,36.007,35.432,36.007,2469737,0
2011-02-22,35.1,35.41,34.775,34.91,2104511,0
2011-02-23,35.159,35.47,34.993,35.213,3446471,0
2011-02-24,34.744,34.933,34.518,34.872,2533677,0
2011-02-25,34.919,35.129,34.858,35.017,1132974,0
2011-02-28,35.214,35.246,34.817,34.949,1339981,0
2011-03-01,34.615,34.744,34.155,34.199,2189972,0
2011-03-02,34.329,34.684,34.251,34.336,1987892,0
2011-03-03,34.35,34.487,34.033,34.282,1624852,0
2011-03-04,33.55,33.618,33.089,33.368,2260997,0
2011-03-07,33.331,33.473,32.817,32.884,1504044,0
2011-03-08,32.612,32.893,32.507,32.733,2247828,0
2011-03-09,32.922,33.035,32.598,32.786,1889081,0
2011-03-10,32.392,32.651,32.22,32.378,3519357,0
2011-03-11,32.688,32.772,32.537,32.619,2692346,0
2011-03-14,32.409,32.568,32.22,32.491,1408909,0
2011-03-15,31.334,31.825,31.222,31.728,2081959,0
2011-03-16,31.343,31.668,30.957,31.176,3211106,0
2011-03-17,32.141,32.164,31.697,31.938,2124070,0
2011-03-18,31.819,31.977,31.653,31.689,2309000,0
2011-03-21,32.56,32.733,32.309,32.44,2245945,0
2011-03-22,32.703,32.817,32.514,32.664,1045261,0
2011-03-23,32.468,32.619,32.242,32.568,1181525,0
2011-03-24,32.703,32.778,32.485,32.628,1163837,0
2011-03-25,32.181,32.263,31.948,31.985,1886304,0
2011-03-28,32.348,32.522,32.114,32.135,1425242,0
2011-03-29,32.37,32.507,32.211,32.491,1651689,0
2011-03-30,32.159,32.628,32.098,32.498,1315312,0
2011-03-31,32.226,32.383,32.134,32.189,1211370,0
2011-04-01,32.038,32.468,31.872,32.279,1553955,0
2011-04-04,32.409,32.485,32.25,32.386,1199085,0
2011-04-05,32.04,32.289,32.032,32.258,1216262,0
2011-04-06,32.87,33.43,32.84,33.323,3134746,0
2011-04-07,33.888,34.169,33.756,33.927,1572904,0
2011-04-08,33.919,34.03,33.748,33.873,945716,0
2011-04-11,33.972,34.147,33.792,33.851,853862,0
2011-04-12,33.943,33.966,33.678,33.74,1364799,0
2011-04-13,34.003,34.08,33.648,33.761,844687,0
2011-04-14,33.263,33.451,33.089,33.443,2126475,0
2011-04-15,33.241,33.256,33.03,33.108,926849,0
2011-04-18,32.18,32.492,31.947,32.444,1622955,0
2011-04-19,32.554,32.718,32.226,32.367,988586,0
2011-04-20,32.898,32.96,32.625,32.836,893445,0
2011-04-21,33.365,33.42,33.146,33.179,817128,0
2011-04-25,33.225,33.414,33.042,33.118,1239937,0
2011-04-26,34.13,34.177,33.787,33.999,1890102,0
2011-04-27,34.184,34.232,33.497,33.795,2924784,0
2011-04-28,33.787,33.99,33.701,33.966,1271827,0
2011-04-29,34.411,34.497,34.254,34.387,1139106,0
2011-05-02,34.512,34.599,34.271,34.309,1305436,0
2011-05-03,34.435,34.441,34.076,34.169,1252131,0
2011-05-04,34.38,34.503,34.098,34.13,1076361,0
2011-05-05,33.599,33.701,33.288,33.46,1348357,0
2011-05-06,33.638,33.693,32.718,33,2034193,0
2011-05-09,32.788,33.17,32.718,33.125,1399480,0
2011-05-10,33.17,33.31,33,33.163,1052856,0
2011-05-11,33.265,33.271,32.531,32.656,1582988,0
2011-05-12,32.875,33.365,32.625,33.241,1764700,0
2011-05-13,32.609,32.694,32.078,32.258,1717784,0
2011-05-16,31.978,32.547,31.93,32.134,1148564,0
2011-05-17,32.125,32.468,32.009,32.439,1649989,0
2011-05-18,32.235,32.492,32.125,32.422,1310528,0
2011-05-19,32.158,32.352,32.047,32.352,1453752,0
2011-05-20,32.711,32.711,32.211,32.265,1885458,0
2011-05-23,31.774,32.024,31.657,31.766,1558242,0
2011-05-24,31.766,31.907,31.619,31.774,1120466,0
2011-05-25,32.125,32.711,32.094,32.602,1798987,0
2011-05-26,33.108,33.381,32.912,33.256,2090462,0
2011-05-27,33.43,33.67,33.31,33.46,1523600,0
2011-05-31,33.615,33.661,33.405,33.63,1215212,0
2011-06-01,33.53,33.723,33.131,33.163,1206274,0
2011-06-02,33.146,33.443,33,33.232,974596,0
2011-06-03,33.279,33.593,33.241,33.396,1307280,0
2011-06-06,33.116,33.163,32.711,32.727,1165601,0
2011-06-07,32.827,32.827,32.531,32.547,1209208,0
2011-06-08,32.297,32.422,32.016,32.078,1563028,0
2011-06-09,31.737,32.141,31.72,32.072,1619944,0
2011-06-10,32.102,32.141,31.596,31.705,1889281,0
2011-06-13,31.868,32.265,31.783,32.118,1904331,0
2011-06-14,32.242,32.367,31.805,31.9,1615611,0
2011-06-15,31.322,31.409,30.838,30.955,2473007,0
2011-06-16,30.939,31.136,30.652,30.955,1783074,0
2011-06-17,31.034,31.05,30.768,30.799,1634718,0
2011-06-20,30.573,30.925,30.526,30.722,1469497,0
2011-06-21,31.228,31.564,31.205,31.477,2586636,0
2011-06-22,30.917,31.088,30.612,30.644,1418611,0
2011-06-23,30.106,30.269,29.528,30.238,2379407,0
2011-06-24,29.722,29.779,29.341,29.622,1991105,0
2011-06-27,29.341,29.709,29.317,29.622,1755875,0
2011-06-28,30.113,30.394,29.927,30.043,1540131,0
2011-06-29,30.144,30.284,29.872,30.284,1568030,0
2011-06-30,30.409,30.481,30.137,30.434,1976641,0
2011-07-01,30.855,31.136,30.668,31.072,2278443,0
2011-07-05,30.698,30.722,30.424,30.605,1746317,0
2011-07-06,29.865,30.307,29.833,30.175,1997495,0
2011-07-07,30.175,30.231,29.895,30.05,3192846,0
2011-07-08,29.731,29.786,29.428,29.692,2514666,0
2011-07-11,28.896,29.006,28.561,28.741,2779808,0
2011-07-12,28.491,28.943,28.484,28.577,2832626,0
2011-07-13,29.163,29.521,29.021,29.247,2172057,0
2011-07-14,29.061,29.232,28.811,28.896,2178510,0
2011-07-15,28.747,28.866,28.546,28.747,1813884,0
2011-07-18,27.781,27.923,27.252,27.523,3762146,0
2011-07-19,26.58,26.986,26.229,26.932,5630224,0
2011-07-20,27.633,27.937,27.445,27.851,4940364,0
2011-07-21,29.045,29.631,28.911,29.583,3861132,0
2011-07-22,29.481,29.481,29.139,29.341,1718696,0
2011-07-25,28.577,28.772,28.444,28.686,1336403,0
2011-07-26,28.85,28.991,28.726,28.857,1097834,0
2011-07-27,28.67,28.686,27.86,27.905,1703621,0
2011-07-28,27.696,27.967,27.533,27.602,2893046,0
2011-07-29,27.704,28.507,27.639,28.03,2879187,0
2011-08-01,28.421,28.467,27.47,27.726,1718185,0
2011-08-02,26.791,26.915,26.401,26.526,3514956,0
2011-08-03,26.814,26.915,26.128,26.61,3117502,0
2011-08-04,25.543,25.667,24.241,24.35,4869704,0
2011-08-05,24.989,25.091,23.725,24.631,5627360,0
2011-08-08,23.866,24.193,22.229,22.401,4815017,0
2011-08-09,22.727,23.647,22.259,23.616,5733107,0
2011-08-10,23.28,23.336,22.149,22.446,5894715,0
2011-08-11,22.134,24.077,22.041,23.749,5901059,0
2011-08-12,24.091,24.272,23.383,23.664,3272934,0
2011-08-15,23.311,23.881,23.311,23.874,1806996,0
2011-08-16,23.351,23.757,23.055,23.258,2174432,0
2011-08-17,23.156,23.311,22.713,22.869,2420833,0
2011-08-18,21.47,21.596,20.637,20.801,6408894,0
2011-08-19,20.66,21.081,20.363,20.426,3268440,0
2011-08-22,20.91,20.91,20.123,20.154,1955442,0
2011-08-23,20.816,21.268,20.581,21.268,2985736,0
2011-08-24,21.268,21.644,21.137,21.588,2160735,0
2011-08-25,21.979,22.291,21.167,21.37,2728781,0
2011-08-26,20.933,21.074,20.56,20.809,2316468,0
2011-08-29,21.221,21.707,21.199,21.707,1700702,0
2011-08-30,21.751,21.877,21.526,21.767,1717725,0
2011-08-31,22.353,22.54,22.22,22.384,2145407,0
2011-09-01,22.518,22.774,22.259,22.291,2360372,0
2011-09-02,21.963,21.986,21.253,21.355,3630198,0
2011-09-06,18.422,18.812,18.235,18.594,6436675,0
2011-09-07,18.921,19.701,18.844,19.545,2861937,0
2011-09-08,19.233,19.538,18.952,18.991,1538094,0
2011-09-09,18.211,18.422,17.744,17.83,3732190,0
2011-09-12,17.532,17.947,17.338,17.899,4908835,0
2011-09-13,18.086,18.32,17.861,18.156,3665150,0
2011-09-14,18.32,18.703,17.861,18.517,3548228,0
2011-09-15,19.647,19.88,19.296,19.88,5268576,0
2011-09-16,20.745,20.762,20.06,20.373,5446147,0
2011-09-19,19.186,19.21,18.608,18.883,3893806,0
2011-09-20,18.796,19.085,18.469,18.772,3184645,0
2011-09-21,19.444,19.624,18.758,18.796,3742969,0
2011-09-22,18.111,18.29,17.532,17.908,6363075,0
2011-09-23,17.532,18.57,17.479,18.499,3387623,0
2011-09-26,19.172,19.81,18.789,19.764,4321475,0
2011-09-27,21.042,21.432,20.708,20.863,3674159,0
2011-09-28,21.096,21.379,20.209,20.292,3189153,0
2011-09-29,21.767,22.182,21.283,21.822,4606253,0
2011-09-30,20.634,20.965,20.359,20.465,3789789,0
2011-10-03,19.725,20.044,18.883,18.898,3963740,0
2011-10-04,18.555,19.552,18.173,19.49,3881346,0
2011-10-05,19.529,19.952,19.296,19.857,2842775,0
2011-10-06,19.88,20.794,19.584,20.745,3114054,0
2011-10-07,20.599,20.63,19.819,19.85,2900737,0
2011-10-10,20.855,21.37,20.84,21.331,2788081,0
2011-10-11,20.832,21.424,20.668,21.331,2328584,0
2011-10-12,22.08,22.845,22.01,22.454,3249328,0
2011-10-13,21.853,22.01,21.496,21.916,2644711,0
2011-10-14,22.157,22.299,21.707,21.877,1638404,0
2011-10-17,21.644,21.683,21.261,21.315,1868121,0
2011-10-18,20.637,21.199,20.216,20.871,16598089,0
2011-10-19,20.497,20.699,19.655,19.983,5783585,0
2011-10-20,20.426,20.551,19.771,20.341,4212428,0
2011-10-21,20.863,21.096,20.777,21.042,3274585,0
2011-10-24,21.441,21.893,21.417,21.783,2073011,0
2011-10-25,21.791,21.798,21.278,21.315,2567905,0
2011-10-26,22.026,22.095,21.261,21.822,2456438,0
2011-10-27,24.577,25.278,24.116,24.942,6498677,0
2011-10-28,24.209,24.389,23.898,24.068,3558235,0
2011-10-31,23.375,23.453,22.587,22.595,2625936,0
2011-11-01,20.248,21.104,20.239,20.832,4404382,0
2011-11-02,20.965,21.051,20.412,20.653,3535545,0
2011-11-03,20.902,21.308,20.292,21.182,4213948,0
2011-11-04,20.466,20.668,20.123,20.513,3842247,0
2011-11-07,20.417,20.56,20.022,20.436,3116959,0
2011-11-08,20.605,20.895,20.209,20.801,3157036,0
2011-11-09,19.365,19.389,18.657,18.695,5562036,0
2011-11-10,19.405,19.427,18.719,18.96,2698769,0
2011-11-11,19.444,19.708,19.365,19.523,2031745,0
2011-11-14,19.358,19.437,18.562,18.867,5068526,0
2011-11-15,18.335,18.523,18.033,18.268,4474245,0
2011-11-16,18.173,18.344,17.837,17.852,3767943,0
2011-11-17,18.094,18.111,17.424,17.479,8407130,0
2011-11-18,17.572,17.633,17.276,17.44,4207002,0
2011-11-21,17.479,17.479,17.073,17.299,3210424,0
2011-11-22,17.159,17.228,16.931,17.003,3229775,0
2011-11-23,17.119,17.135,16.52,16.575,2283271,0
2011-11-25,16.589,16.908,16.535,16.535,1656410,0
2011-11-28,17.931,18.086,17.572,17.719,3925343,0
2011-11-29,17.595,17.806,17.47,17.518,5021422,0
2011-11-30,18.698,18.94,18.497,18.885,6874480,0
2011-12-01,18.758,18.812,18.391,18.523,2516041,0
2011-12-02,19.405,19.606,19.146,19.195,3615301,0
2011-12-05,19.975,20.044,19.483,19.663,3862992,0
2011-12-06,19.591,19.819,19.413,19.693,2480393,0
2011-12-07,19.116,19.802,18.984,19.701,2268565,0
2011-12-08,19.133,19.241,18.469,18.578,2633249,0
2011-12-09,18.976,19.451,18.976,19.335,2687617,0
2011-12-12,18.741,18.812,18.268,18.477,2398445,0
2011-12-13,18.166,18.461,17.581,17.791,2944377,0
2011-12-14,17.627,17.83,17.479,17.611,2374111,0
2011-12-15,18.203,18.29,17.947,18.064,3155199,0
2011-12-16,17.947,18.134,17.595,17.759,3588843,0
2011-12-19,17.908,17.954,17.385,17.47,2581425,0
2011-12-20,17.97,18.281,17.961,18.156,3655597,0
2011-12-21,18.211,18.281,17.876,18.173,2323720,0
2011-12-22,18.134,18.484,18.111,18.415,3019691,0
2011-12-23,18.538,18.625,18.445,18.625,1332295,0
2011-12-27,18.445,18.594,18.335,18.36,1541817,0
2011-12-28,18.32,18.32,17.814,17.915,2138930,0
2011-12-29,17.97,18.32,17.892,18.313,1721928,0
2011-12-30,18.252,18.47,18.244,18.308,1452352,0
2012-01-03,18.991,19.264,18.976,19.163,3330207,0
2012-01-04,18.945,19.038,18.726,19.021,1694603,0
2012-01-05,18.125,18.134,17.706,18.001,3625171,0
2012-01-06,17.713,17.713,17.323,17.408,2406538,0
2012-01-09,17.299,17.346,17.05,17.299,2100817,0
2012-01-10,17.744,17.83,17.65,17.719,1693803,0
2012-01-11,17.447,17.774,17.323,17.768,2666152,0
2012-01-12,18.024,18.149,17.814,18.117,2578478,0
2012-01-13,17.713,17.713,17.354,17.65,2147314,0
2012-01-17,18.048,18.18,17.923,17.978,2184877,0
2012-01-18,18.335,18.827,18.228,18.781,2644412,0
2012-01-19,19.74,20.107,19.632,19.991,5587522,0
2012-01-20,20.169,20.31,20.006,20.31,4496177,0
2012-01-23,20.785,20.94,20.505,20.677,3077840,0
2012-01-24,20.209,20.605,20.029,20.605,2304240,0
2012-01-25,20.169,20.878,20.084,20.754,3413595,0
2012-01-26,21.121,21.152,20.739,20.832,2982678,0
2012-01-27,20.475,20.973,20.466,20.887,1830624,0
2012-01-30,20.022,20.341,19.943,20.248,2354070,0
2012-01-31,20.476,20.507,20.126,20.313,2425232,0
2012-02-01,21.137,21.402,21.074,21.121,4715545,0
2012-02-02,21.191,21.346,21.042,21.176,2507267,0
2012-02-03,21.652,21.94,21.612,21.808,4892945,0
2012-02-06,21.3,21.441,21.137,21.424,1882391,0
2012-02-07,21.363,21.424,21.129,21.331,4051784,0
2012-02-08,21.634,21.853,21.441,21.557,3075758,0
2012-02-09,21.315,21.346,20.777,20.91,4397488,0
2012-02-10,20.084,20.2,19.997,20.138,4397565,0
2012-02-13,20.63,20.754,20.388,20.466,3459727,0
2012-02-14,20.044,20.146,19.693,19.952,3171005,0
2012-02-15,20.107,20.161,19.857,19.928,2434224,0
2012-02-16,19.865,20.551,19.748,20.489,2283806,0
2012-02-17,20.91,21.074,20.724,20.979,5069168,0
2012-02-21,21.533,21.689,21.253,21.386,4139079,0
2012-02-22,21.144,21.293,20.996,21.129,3065716,0
2012-02-23,21.16,21.323,20.918,21.3,2028360,0
2012-02-24,21.698,21.853,21.55,21.634,2997994,0
2012-02-27,21.091,21.526,20.973,21.432,2130994,0
2012-02-28,21.246,21.564,21.167,21.47,3221377,0
2012-02-29,21.408,21.497,20.836,20.916,5000433,0
2012-03-01,20.762,21.137,20.754,21.104,3181559,0
2012-03-02,21.096,21.402,21.003,21.34,2816901,0
2012-03-05,21.096,21.191,20.878,21.129,2855819,0
2012-03-06,20.254,20.35,19.677,19.771,4052568,0
2012-03-07,19.85,20.302,19.789,20.239,1641795,0
2012-03-08,20.878,21.199,20.708,21.121,2417003,0
2012-03-09,20.754,20.933,20.622,20.691,1764519,0
2012-03-12,20.613,20.715,20.35,20.513,1718219,0
2012-03-13,20.918,21.596,20.871,21.581,3958814,0
2012-03-14,22.268,22.384,21.932,22.19,5367502,0
2012-03-15,22.268,22.836,22.118,22.774,3789504,0
2012-03-16,23.25,23.32,23.07,23.101,3321341,0
2012-03-19,22.806,23.375,22.797,23.156,2404724,0
2012-03-20,22.899,23.148,22.751,23,1860000,0
2012-03-21,22.859,22.922,22.518,22.619,2197975,0
2012-03-22,22.149,22.376,22.065,22.229,2048235,0
2012-03-23,22.321,22.782,22.172,22.782,2743461,0
2012-03-26,22.821,23.148,22.767,22.961,3389080,0
2012-03-27,23.118,23.134,22.579,22.603,2431742,0
2012-03-28,22.859,22.869,22.353,22.682,3397893,0
2012-03-29,22.22,22.392,21.908,22.157,2025306,0
2012-03-30,22.447,22.447,22.043,22.238,1554154,0
2012-04-02,21.932,22.446,21.853,22.384,2119932,0
2012-04-03,22.312,22.312,21.586,21.787,2770803,0
2012-04-04,21.166,21.336,20.876,21.077,3313706,0
2012-04-05,20.545,20.989,20.513,20.794,1421700,0
2012-04-09,20.341,20.777,20.341,20.66,2382010,0
2012-04-10,20.417,20.576,19.943,19.952,4690211,0
2012-04-11,20.605,20.699,20.318,20.35,4396169,0
2012-04-12,20.567,21.113,20.543,21.091,3077455,0
2012-04-13,20.585,20.61,19.963,20.07,3684366,0
2012-04-16,20.225,20.395,19.889,20.302,2524061,0
2012-04-17,20.869,21.134,20.675,20.973,1719274,0
2012-04-18,20.395,20.762,20.38,20.576,3260542,0
2012-04-19,20.497,20.708,20.31,20.426,4099267,0
2012-04-20,20.545,20.649,20.287,20.335,3198735,0
2012-04-23,19.811,20.022,19.641,19.963,2999537,0
2012-04-24,19.779,20.442,19.747,20.442,2731950,0
2012-04-25,19.843,19.931,19.416,19.651,5631337,0
2012-04-26,18.917,19.238,18.826,19.174,4028195,0
2012-04-27,19.246,19.303,19.02,19.215,2607084,0
2012-04-30,18.916,18.949,18.697,18.802,4710994,0
2012-05-01,18.931,19.02,18.755,18.955,3201639,0
2012-05-02,18.27,18.385,18.11,18.254,4205422,0
2012-05-03,17.987,18.142,17.787,17.802,3284510,0
2012-05-04,17.713,17.812,17.497,17.52,3814353,0
2012-05-07,17.528,17.77,17.407,17.706,2367801,0
2012-05-08,17.497,17.592,17.319,17.456,3926862,0
2012-05-09,16.763,17.036,16.544,16.899,4971552,0
2012-05-10,17.391,17.528,17.214,17.255,2992800,0
2012-05-11,16.925,17.229,16.891,17.036,4619275,0
2012-05-14,16.527,16.675,16.423,16.584,5963803,0
2012-05-15,16.392,16.512,16.182,16.246,3241407,0
2012-05-16,16.238,16.359,15.899,15.915,4823995,0
2012-05-17,15.957,16.003,15.673,15.69,2803181,0
2012-05-18,16.06,16.076,15.73,15.835,6777255,0
2012-05-21,15.899,16.149,15.842,16.142,2427131,0
2012-05-22,16.262,16.819,16.197,16.408,3873066,0
2012-05-23,16.414,16.432,15.899,16.326,2683516,0
2012-05-24,16.414,16.472,16.076,16.238,1236169,0
2012-05-25,15.988,16.124,15.891,15.948,1814049,0
2012-05-29,16.011,16.053,15.706,15.939,2341601,0
2012-05-30,15.835,15.835,15.552,15.601,2051434,0
2012-05-31,15.497,15.577,15.173,15.431,2375323,0
2012-06-01,15.375,15.464,15.173,15.309,3299542,0
2012-06-04,15.561,15.617,15.278,15.439,2254116,0
2012-06-05,15.4,15.64,15.35,15.464,2002671,0
2012-06-06,15.706,16.303,15.673,16.303,3085451,0
2012-06-07,16.681,16.744,16.488,16.568,3676012,0
2012-06-08,16.043,16.414,15.972,16.367,2518302,0
2012-06-11,16.601,16.633,15.948,15.972,2005778,0
2012-06-12,15.867,16.021,15.601,15.98,4194209,0
2012-06-13,15.802,16.246,15.738,16.003,3653904,0
2012-06-14,14.64,14.682,14.374,14.495,10288642,0
2012-06-15,14.819,15.39,14.786,15.229,5786513,0
2012-06-18,14.948,15.051,14.649,14.762,4915341,0
2012-06-19,15.125,15.521,15.1,15.432,3653942,0
2012-06-20,15.536,15.786,15.39,15.576,3107735,0
2012-06-21,15.568,15.568,14.948,14.98,3754813,0
2012-06-22,15.382,15.39,15.044,15.165,3635056,0
2012-06-25,14.673,14.714,14.512,14.592,1450898,0
2012-06-26,14.446,14.495,14.236,14.39,2424916,0
2012-06-27,14.172,14.471,14.157,14.39,3003170,0
2012-06-28,13.899,14.083,13.672,14.061,3559453,0
2012-06-29,14.833,14.882,14.656,14.785,3389805,0
2012-07-02,14.819,14.889,14.6,14.883,2874980,0
2012-07-03,14.874,15.051,14.833,15.003,1071105,0
2012-07-05,14.817,14.849,14.623,14.695,3140306,0
2012-07-06,14.512,14.552,14.294,14.398,1504546,0
2012-07-09,14.236,14.334,14.149,14.309,1683841,0
2012-07-10,14.423,14.487,13.972,14.075,1551671,0
2012-07-11,14.165,14.398,14.157,14.262,2207317,0
2012-07-12,13.947,14.036,13.801,13.955,1729052,0
2012-07-13,13.871,14.113,13.871,14.089,1796364,0
2012-07-16,14.092,14.141,13.987,14.092,2109117,0
2012-07-17,14.227,14.3,13.944,14.275,1028793,0
2012-07-18,14.687,14.898,14.598,14.801,4201318,0
2012-07-19,14.246,14.415,14.133,14.222,5222612,0
2012-07-20,13.871,13.871,13.645,13.685,3463540,0
2012-07-23,13.286,13.447,13.229,13.421,3021647,0
2012-07-24,13.231,13.33,13.012,13.07,4441648,0
2012-07-25,13.204,13.213,13.084,13.132,3526098,0
2012-07-26,13.471,13.648,13.407,13.471,3960070,0
2012-07-27,13.733,14.534,13.483,14.43,5709913,0
2012-07-30,13.918,13.984,13.766,13.822,3834394,0
2012-07-31,13.71,13.871,13.693,13.758,4210653,0
2012-08-01,13.848,13.951,13.652,13.652,2127970,0
2012-08-02,13.249,13.417,12.981,13.07,3279350,0
2012-08-03,13.629,13.984,13.613,13.903,2115169,0
2012-08-06,13.984,14.323,13.936,14.13,2858029,0
2012-08-07,14.137,14.437,14.104,14.275,3654048,0
2012-08-08,14.066,14.259,14,14.227,1676381,0
2012-08-09,14.146,14.267,14.058,14.178,1840372,0
2012-08-10,14.081,14.233,14.033,14.21,1620840,0
2012-08-13,14.284,14.364,14.233,14.339,2626530,0
2012-08-14,14.169,14.243,14.058,14.104,1930889,0
2012-08-15,14.137,14.169,14.04,14.066,1172292,0
2012-08-16,14.233,14.551,14.219,14.47,1877571,0
2012-08-17,14.744,14.785,14.623,14.753,3187536,0
2012-08-20,14.462,14.631,14.381,14.623,2777915,0
2012-08-21,14.866,15.309,14.849,15.099,4208640,0
2012-08-22,15.302,15.497,15.26,15.415,3487307,0
2012-08-23,15.657,15.665,15.471,15.544,4588260,0
2012-08-24,15.341,15.585,15.237,15.528,3466969,0
2012-08-27,15.456,15.536,15.382,15.4,2081373,0
2012-08-28,15.479,15.536,15.422,15.456,2690778,0
2012-08-29,15.326,15.359,15.213,15.245,1929606,0
2012-08-30,15.26,15.26,14.938,15.01,1559153,0
2012-08-31,15.544,15.722,15.326,15.568,2785357,0
2012-09-04,15.35,15.39,15.18,15.278,2164510,0
2012-09-05,15.471,15.608,15.431,15.552,1491548,0
2012-09-06,15.852,16.449,15.852,16.442,3891270,0
2012-09-07,17.298,17.323,17.072,17.104,5925567,0
2012-09-10,17.25,17.25,16.951,16.96,3781514,0
2012-09-11,17.089,17.46,17.048,17.371,3326579,0
2012-09-12,18.171,18.358,17.993,18.228,7120641,0
2012-09-13,17.897,18.479,17.808,18.454,7634504,0
2012-09-14,18.809,18.987,18.583,18.682,6169439,0
2012-09-17,19.125,19.18,18.85,18.907,4523411,0
2012-09-18,18.688,18.729,18.502,18.583,3611730,0
2012-09-19,18.559,18.753,18.512,18.6,2206274,0
2012-09-20,18.01,18.39,17.929,18.333,2729340,0
2012-09-21,18.826,18.826,18.496,18.496,4223256,0
2012-09-24,18.139,18.35,18.122,18.236,2382333,0
2012-09-25,18.139,18.269,17.864,17.872,3043214,0
2012-09-26,17.403,17.435,17.258,17.356,3706835,0
2012-09-27,17.476,17.646,17.226,17.542,3001214,0
2012-09-28,17.338,17.338,16.999,17.095,2687457,0
2012-10-01,17.582,17.783,17.435,17.517,3416124,0
2012-10-02,18.073,18.099,17.75,17.799,4065515,0
2012-10-03,17.953,17.985,17.792,17.848,2769159,0
2012-10-04,18.066,18.277,18.002,18.244,2941613,0
2012-10-05,18.422,18.632,18.211,18.244,1847471,0
2012-10-08,17.945,18.026,17.872,17.978,1782985,0
2012-10-09,17.792,17.897,17.598,17.637,1782663,0
2012-10-10,17.775,17.864,17.646,17.84,3031992,0
2012-10-11,18.405,18.446,18.228,18.252,2395889,0
2012-10-12,18.317,18.479,18.099,18.131,2301016,0
2012-10-15,18.446,18.664,18.373,18.64,2004573,0
2012-10-16,18.916,19.167,18.889,19.093,3938416,0
2012-10-17,19.141,19.545,19.093,19.465,3675275,0
2012-10-18,19.61,19.821,19.553,19.594,3890738,0
2012-10-19,19.189,19.205,18.916,18.987,2616913,0
2012-10-22,19.093,19.167,18.867,19.053,2038629,0
2012-10-23,18.196,18.632,18.09,18.551,3287473,0
2012-10-24,18.422,18.551,18.269,18.284,4554331,0
2012-10-25,18.93,18.949,18.317,18.479,4434546,0
2012-10-26,18.333,18.446,18.146,18.228,2286927,0
2012-10-31,19.012,19.019,18.682,18.867,2229515,0
2012-11-01,18.857,19.254,18.857,19.254,1628362,0
2012-11-02,19.23,19.23,18.923,18.954,1404966,0
2012-11-05,18.809,18.971,18.713,18.93,1121929,0
2012-11-06,19.295,19.594,19.271,19.562,1308718,0
2012-11-07,19.18,19.189,18.736,18.753,2407828,0
2012-11-08,18.567,18.777,18.463,18.47,1419265,0
2012-11-09,18.106,18.526,18.106,18.269,1780333,0
2012-11-12,18.463,18.526,18.365,18.422,949795,0
2012-11-13,18.073,18.607,18.073,18.308,1567326,0
2012-11-14,18.446,18.446,17.799,17.832,2419223,0
2012-11-15,18.164,18.284,17.978,18.082,1922806,0
2012-11-16,17.912,17.953,17.532,17.735,2721915,0
2012-11-19,18.333,18.682,18.333,18.526,2426909,0
2012-11-20,18.018,18.284,17.92,18.277,3433954,0
2012-11-21,18.284,18.333,18.171,18.308,775337,0
2012-11-23,18.64,18.777,18.616,18.704,887801,0
2012-11-26,18.512,18.583,18.415,18.559,1695485,0
2012-11-27,18.559,18.786,18.502,18.567,1171851,0
2012-11-28,18.415,18.736,18.292,18.713,1697094,0
2012-11-29,18.971,19.125,18.889,19.109,1677594,0
2012-11-30,19.06,19.199,18.987,19.085,1323430,0
2012-12-03,19.327,19.342,19.028,19.093,1185900,0
2012-12-04,19.36,19.619,19.32,19.505,2033028,0
2012-12-05,19.789,20.031,19.714,19.95,2866713,0
2012-12-06,19.78,19.917,19.723,19.86,1652689,0
2012-12-07,19.707,19.756,19.61,19.74,1061012,0
2012-12-10,19.651,19.707,19.578,19.666,800309,0
2012-12-11,19.691,19.869,19.619,19.683,1046255,0
2012-12-12,19.941,20.159,19.901,19.909,2601967,0
2012-12-13,20.039,20.126,19.86,19.909,2468322,0
2012-12-14,19.772,19.965,19.74,19.853,1430717,0
2012-12-17,19.772,19.925,19.748,19.925,4293000,0
2012-12-18,20.039,20.296,20.023,20.288,1935315,0
2012-12-19,20.524,20.539,20.232,20.241,3414805,0
2012-12-20,20.515,20.547,20.337,20.476,2290562,0
2012-12-21,19.917,19.991,19.813,19.884,1786238,0
2012-12-24,19.813,19.933,19.723,19.796,495131,0
2012-12-26,19.844,19.941,19.723,19.789,860598,0
2012-12-27,20.056,20.078,19.732,19.933,2034158,0
2012-12-28,19.78,19.86,19.538,19.553,1001827,0
2012-12-31,19.497,19.86,19.497,19.853,1412469,0
2013-01-02,20.378,20.436,20.209,20.436,2292540,0
2013-01-03,20.426,20.547,20.288,20.337,3631632,0
2013-01-04,20.564,20.863,20.524,20.848,2040625,0
2013-01-07,21.266,21.405,21.226,21.364,2080809,0
2013-01-08,21.477,21.518,21.219,21.332,1899789,0
2013-01-09,21.607,21.8,21.518,21.655,1886526,0
2013-01-10,22.189,22.391,22.075,22.302,2992381,0
2013-01-11,22.117,22.309,22.003,22.221,1720777,0
2013-01-14,22.433,22.561,22.293,22.488,2089878,0
2013-01-15,22.341,22.65,22.253,22.561,2032978,0
2013-01-16,22.439,22.722,22.383,22.561,3121700,0
2013-01-17,22.746,22.908,22.714,22.763,2885557,0
2013-01-18,22.949,23.029,22.738,23.005,2373336,0
2013-01-22,23.199,23.433,23.15,23.344,2495987,0
2013-01-23,22.94,23.07,22.811,22.917,2738368,0
2013-01-24,23.409,23.749,23.386,23.554,4012398,0
2013-01-25,23.766,23.975,23.734,23.958,3005898,0
2013-01-28,23.975,24.032,23.74,23.79,2479840,0
2013-01-29,23.49,23.814,23.49,23.773,1922467,0
2013-01-30,23.611,23.659,23.466,23.498,3432538,0
2013-01-31,23.716,23.958,23.635,23.877,2928726,0
2013-02-01,24.315,24.574,24.186,24.46,2191164,0
2013-02-04,23.473,23.506,22.932,23.111,3375240,0
2013-02-05,23.563,23.79,23.514,23.708,2369734,0
2013-02-06,23.523,23.934,23.514,23.886,2058623,0
2013-02-07,23.635,23.692,22.859,22.925,4358165,0
2013-02-08,23.523,23.579,23.287,23.523,2767814,0
2013-02-11,23.573,23.595,23.377,23.498,1297469,0
2013-02-12,23.579,23.845,23.531,23.74,1000039,0
2013-02-13,23.79,23.886,23.611,23.684,1235673,0
2013-02-14,23.442,23.643,23.401,23.554,1275842,0
2013-02-15,23.531,23.573,23.207,23.311,1263215,0
2013-02-19,23.539,23.684,23.482,23.652,867915,0
2013-02-20,23.83,23.952,23.417,23.458,2123401,0
2013-02-21,22.988,23.02,22.544,22.674,2191449,0
2013-02-22,22.869,22.925,22.658,22.908,2426387,0
2013-02-25,23.086,23.181,21.671,21.68,4019267,0
2013-02-26,21.979,22.028,21.396,21.598,3210338,0
2013-02-27,21.509,22.181,21.501,22.123,2300725,0
2013-02-28,21.718,21.848,21.623,21.631,1467072,0
2013-03-01,20.798,21.276,20.677,21.195,2660784,0
2013-03-04,20.733,20.944,20.564,20.944,3430332,0
2013-03-05,21.566,21.784,21.413,21.453,3176330,0
2013-03-06,21.598,21.623,21.252,21.445,1599891,0
2013-03-07,21.494,21.979,21.341,21.841,3329542,0
2013-03-08,22.107,22.213,21.841,22.172,2717775,0
2013-03-11,22.148,22.284,22.051,22.221,1590850,0
2013-03-12,22.584,22.608,22.253,22.317,1794668,0
2013-03-13,22.172,22.23,22.019,22.205,938110,0
2013-03-14,22.625,22.875,22.561,22.787,2069200,0
2013-03-15,23.005,23.175,22.827,22.956,2575891,0
2013-03-18,22.165,22.568,22.141,22.317,2136472,0
2013-03-19,22.278,22.351,21.607,21.899,3742034,0
2013-03-20,22.003,22.075,21.841,21.97,1192355,0
2013-03-21,21.655,21.736,21.413,21.494,1379333,0
2013-03-22,21.817,22.083,21.728,21.97,2437484,0
2013-03-25,22.035,22.06,21.114,21.341,3144803,0
2013-03-26,21.413,21.598,21.347,21.501,2322779,0
2013-03-27,21.096,21.566,21.049,21.486,3168572,0
2013-03-28,21.453,21.501,21.13,21.178,1465799,0
2013-04-01,21.195,21.266,20.96,21.145,1190334,0
2013-04-02,21.713,21.718,21.501,21.591,2020975,0
2013-04-03,21.648,21.68,21.201,21.341,1979661,0
2013-04-04,20.993,21.162,20.733,20.944,2491802,0
2013-04-05,20.888,21.405,20.79,21.373,1625215,0
2013-04-08,21.081,21.243,20.92,21.226,1235677,0
2013-04-09,21.558,21.728,21.437,21.591,956764,0
2013-04-10,22.359,22.665,22.341,22.618,3361294,0
2013-04-11,22.769,22.996,22.665,22.698,2302593,0
2013-04-12,22.65,22.778,22.433,22.763,1251303,0
2013-04-15,22.917,22.932,22.317,22.326,2242939,0
2013-04-16,23.054,23.297,22.689,23.287,3887268,0
2013-04-17,22.794,22.803,22.035,22.271,3745748,0
2013-04-18,21.905,22.01,21.486,21.825,2913306,0
2013-04-19,22.165,22.293,22.06,22.238,2271985,0
2013-04-22,22.561,22.908,22.278,22.803,2612091,0
2013-04-23,22.892,22.956,22.52,22.738,2668939,0
2013-04-24,22.859,22.981,22.778,22.908,1507755,0
2013-04-25,22.746,23.078,22.698,22.917,1727378,0
2013-04-26,22.949,23.054,22.869,22.973,999063,0
2013-04-29,23.19,23.417,22.892,23.159,2272008,0
2013-04-30,23.005,23.287,22.851,23.263,3308212,0
2013-05-01,22.667,22.87,22.401,22.472,1241221,0
2013-05-02,22.797,22.984,22.716,22.911,1814929,0
2013-05-03,23.406,23.544,23.082,23.171,1340722,0
2013-05-06,23.366,23.439,23.236,23.348,918007,0
2013-05-07,23.901,24.03,23.673,23.925,1713573,0
2013-05-08,24.055,24.33,23.964,24.112,1245368,0
2013-05-09,24.055,24.079,23.689,23.77,2087527,0
2013-05-10,24.25,24.266,23.95,24.2,2256844,0
2013-05-13,23.795,24.006,23.601,23.941,1239648,0
2013-05-14,23.957,24.152,23.917,24.014,1314102,0
2013-05-15,24.038,24.33,24.038,24.322,1144682,0
2013-05-16,24.159,24.29,23.974,24.071,1327482,0
2013-05-17,24.159,24.549,24.152,24.549,3058710,0
2013-05-20,24.469,24.655,24.356,24.477,1821955,0
2013-05-21,24.063,24.175,23.901,24.063,2289413,0
2013-05-22,24.023,24.257,23.673,23.77,2293818,0
2013-05-23,23.763,23.779,23.455,23.673,2324397,0
2013-05-24,23.569,23.746,23.455,23.746,1545204,0
2013-05-28,23.835,23.875,23.576,23.689,2107170,0
2013-05-29,23.463,23.64,23.348,23.576,2108879,0
2013-05-30,24.071,24.33,23.957,24.144,1935241,0
2013-05-31,24.088,24.307,23.828,23.884,2565761,0
2013-06-03,23.608,24.014,23.576,23.997,1701628,0
2013-06-04,24.159,24.274,23.828,23.983,926980,0
2013-06-05,23.77,23.861,23.422,23.51,1136547,0
2013-06-06,23.138,23.325,22.797,23.211,2698483,0
2013-06-07,23.397,23.77,23.268,23.681,1105292,0
2013-06-10,23.666,23.673,23.252,23.536,954392,0
2013-06-11,23.243,23.455,23.171,23.316,1489692,0
2013-06-12,23.105,23.162,22.813,22.928,1110312,0
2013-06-13,23.009,23.429,22.968,23.414,1757632,0
2013-06-14,23.276,23.382,22.902,22.953,1181446,0
2013-06-17,23.276,23.373,22.984,23.154,720034,0
2013-06-18,23.226,23.348,23.162,23.276,909074,0
2013-06-19,23.276,23.397,22.887,22.902,1012916,0
2013-06-20,22.205,22.262,21.873,21.994,2384783,0
2013-06-21,22.141,22.156,21.53,21.726,3234217,0
2013-06-24,21.216,21.572,21.11,21.41,2481820,0
2013-06-25,21.467,21.816,21.272,21.686,2158866,0
2013-06-26,21.791,21.848,21.53,21.686,1126662,0
2013-06-27,21.483,21.749,21.434,21.636,2510174,0
2013-06-28,21.402,21.694,21.353,21.467,1444923,0
2013-07-01,22.01,22.303,21.921,22.075,1730127,0
2013-07-02,21.816,22.027,21.646,21.798,873138,0
2013-07-03,21.045,21.572,21.036,21.555,949333,0
2013-07-05,22.23,22.342,22.01,22.198,1249738,0
2013-07-08,22.303,22.318,22.1,22.221,1009607,0
2013-07-09,22.31,22.327,22.027,22.181,603358,0
2013-07-10,22.327,22.522,22.189,22.375,791587,0
2013-07-11,22.902,22.902,22.644,22.829,1101749,0
2013-07-12,22.806,22.959,22.7,22.959,847458,0
2013-07-15,22.953,22.975,22.837,22.934,528157,0
2013-07-16,23.023,23.073,22.902,23.023,438586,0
2013-07-17,23.397,23.397,23.082,23.115,857185,0
2013-07-18,23.382,23.657,23.357,23.569,1312371,0
2013-07-19,24.03,24.281,23.917,24.088,2262225,0
2013-07-22,24.51,24.776,24.444,24.646,2461413,0
2013-07-23,24.558,24.581,24.257,24.427,1449682,0
2013-07-24,24.575,24.672,24.298,24.395,1204600,0
2013-07-25,23.875,24.094,23.802,24.079,1964748,0
2013-07-26,23.964,24.063,23.828,24.063,1150609,0
2013-07-29,23.77,23.901,23.746,23.828,809747,0
2013-07-30,23.95,23.957,23.551,23.625,1492629,0
2013-07-31,23.746,24.03,23.666,23.755,1525931,0
2013-08-01,24.038,24.379,23.99,24.241,1978602,0
2013-08-02,24.266,24.404,24.209,24.388,1405374,0
2013-08-05,24.144,24.257,24.038,24.136,667466,0
2013-08-06,24.607,24.623,24.144,24.169,2694554,0
2013-08-07,24.233,24.388,24.209,24.29,1557284,0
2013-08-08,24.477,24.866,24.477,24.744,1287716,0
2013-08-09,25.247,25.368,25.118,25.239,1877878,0
2013-08-12,24.906,24.947,24.736,24.923,1386198,0
2013-08-13,24.663,24.85,24.525,24.826,610154,0
2013-08-14,24.996,25.141,24.972,25.077,654037,0
2013-08-15,24.817,25.004,24.623,24.979,1076956,0
2013-08-16,25.304,25.523,25.23,25.418,2274115,0
2013-08-19,25.019,25.045,24.679,24.728,1097485,0
2013-08-20,24.5,24.85,24.469,24.776,789822,0
2013-08-21,24.388,24.631,24.257,24.371,848589,0
2013-08-22,24.623,25.045,24.599,24.914,856650,0
2013-08-23,25.215,25.256,25.077,25.206,656108,0
2013-08-26,25.085,25.134,24.817,24.858,1116375,0
2013-08-27,24.388,24.542,24.079,24.094,1097061,0
2013-08-28,23.633,23.974,23.608,23.811,1496491,0
2013-08-29,23.569,23.852,23.527,23.689,1071308,0
2013-08-30,23.397,23.488,23.276,23.414,1008543,0
2013-09-03,23.835,23.901,23.64,23.795,1031101,0
2013-09-04,23.746,24.006,23.698,23.964,852449,0
2013-09-05,23.901,24.079,23.795,23.95,1096756,0
2013-09-06,23.99,24.071,23.77,23.941,756142,0
2013-09-09,24.226,24.542,24.2,24.379,925311,0
2013-09-10,24.874,24.955,24.785,24.866,1038705,0
2013-09-11,25.134,25.223,25.068,25.159,1349386,0
2013-09-12,25.068,25.247,25.004,25.045,971477,0
2013-09-13,24.817,24.874,24.646,24.874,475108,0
2013-09-16,25.215,25.215,25.029,25.045,652444,0
2013-09-17,24.866,25.053,24.769,25.037,766482,0
2013-09-18,25.037,25.928,24.963,25.711,1674031,0
2013-09-19,25.491,25.548,25.215,25.401,1853503,0
2013-09-20,25.329,25.368,24.996,25.053,1713214,0
2013-09-23,24.972,25.077,24.679,24.914,1593455,0
2013-09-24,24.646,24.801,24.525,24.623,1185241,0
2013-09-25,24.444,24.613,24.388,24.5,1212738,0
2013-09-26,24.549,24.776,24.5,24.566,596240,0
2013-09-27,24.776,24.882,24.728,24.882,598901,0
2013-09-30,24.695,24.923,24.646,24.785,1278621,0
2013-10-01,25.426,25.482,25.304,25.401,1773976,0
2013-10-02,25.58,25.604,25.312,25.548,1179073,0
2013-10-03,25.23,25.321,25.094,25.247,658317,0
2013-10-04,25.256,25.45,25.191,25.345,413585,0
2013-10-07,24.931,25.288,24.931,25.159,1683715,0
2013-10-08,25.1,25.118,24.711,24.744,941876,0
2013-10-09,24.711,24.85,24.607,24.769,963057,0
2013-10-10,25.068,25.393,25.068,25.345,841300,0
2013-10-11,25.564,25.588,25.263,25.507,969488,0
2013-10-14,25.401,25.711,25.361,25.694,479587,0
2013-10-15,25.726,25.783,25.573,25.635,735317,0
2013-10-16,25.897,26.042,25.84,26.002,773629,0
2013-10-17,26.172,26.447,26.14,26.4,967256,0
2013-10-18,26.739,27.138,26.667,27.008,1943817,0
2013-10-21,26.878,27.081,26.847,27.057,790690,0
2013-10-22,27.276,27.568,27.276,27.454,4471640,0
2013-10-23,27.121,27.315,27.033,27.301,2187178,0
2013-10-24,26.433,26.553,26.294,26.391,3296335,0
2013-10-25,26.049,26.245,26.042,26.245,1287059,0
2013-10-28,26.017,26.123,25.887,26.059,2226189,0
2013-10-29,25.759,25.807,25.45,25.613,2291394,0
2013-10-30,25.588,25.669,25.28,25.41,1292509,0
2013-10-31,25.507,25.523,25.247,25.256,929633,0
2013-11-01,25.109,25.149,24.914,25.029,1452984,0
2013-11-04,23.713,23.779,23.13,23.268,4874059,0
2013-11-05,22.725,23.268,22.708,23.105,2846615,0
2013-11-06,23.99,24.144,23.77,23.868,2498365,0
2013-11-07,24.119,24.175,23.576,23.649,2002626,0
2013-11-08,23.47,23.592,23.382,23.584,1093545,0
2013-11-11,23.673,23.746,23.551,23.576,677212,0
2013-11-12,23.576,23.673,23.397,23.569,744758,0
2013-11-13,23.154,23.569,23.13,23.559,988424,0
2013-11-14,23.366,23.633,23.283,23.527,1033281,0
2013-11-15,23.52,23.527,23.388,23.414,2104916,0
2013-11-18,23.616,23.689,23.373,23.397,1713708,0
2013-11-19,23.26,23.388,23.171,23.268,838145,0
2013-11-20,23.292,23.373,23.009,23.033,863675,0
2013-11-21,23.073,23.226,22.975,23.171,800177,0
2013-11-22,23.455,23.576,23.373,23.51,833646,0
2013-11-25,23.495,23.584,23.422,23.455,977297,0
2013-11-26,23.625,23.779,23.51,23.673,639084,0
2013-11-27,23.795,23.828,23.559,23.601,711182,0
2013-11-29,24.322,24.362,24.217,24.257,1025527,0
2013-12-02,24.257,24.362,24.136,24.175,814172,0
2013-12-03,24.079,24.088,23.592,23.746,1237921,0
2013-12-04,23.527,23.835,23.488,23.779,657263,0
2013-12-05,23.746,23.795,23.488,23.576,725825,0
2013-12-06,23.908,24.169,23.884,24.055,805878,0
2013-12-09,23.917,23.925,23.739,23.811,819943,0
2013-12-10,24.079,24.169,23.997,24.03,719785,0
2013-12-11,24.185,24.226,23.843,23.843,633721,0
2013-12-12,23.868,23.908,23.707,23.746,805358,0
2013-12-13,23.861,23.884,23.666,23.779,545519,0
2013-12-16,24.152,24.322,24.038,24.088,653491,0
2013-12-17,23.746,23.835,23.657,23.763,611567,0
2013-12-18,23.875,24.104,23.616,24.038,881713,0
2013-12-19,24.071,24.298,24.038,24.233,1045829,0
2013-12-20,24.298,24.444,24.281,24.412,1003415,0
2013-12-23,24.444,24.695,24.427,24.695,981253,0
2013-12-24,24.711,24.72,24.623,24.672,342326,0
2013-12-26,24.785,24.874,24.761,24.842,711411,0
2013-12-27,25.126,25.23,25.085,25.134,737847,0
2013-12-30,24.963,25.045,24.874,25.019,576295,0
2013-12-31,25.037,25.215,24.996,25.181,587492,0
2014-01-02,24.955,25.077,24.257,24.266,1294933,0
2014-01-03,24.833,24.955,24.785,24.866,802547,0
2014-01-06,25.134,25.312,25.118,25.191,1494848,0
2014-01-07,25.63,25.694,25.573,25.604,984019,0
2014-01-08,25.654,25.807,25.548,25.798,989966,0
2014-01-09,25.694,25.881,25.669,25.864,680623,0
2014-01-10,26.465,26.643,26.433,26.627,1746709,0
2014-01-13,26.781,26.847,26.545,26.563,1018739,0
2014-01-14,26.894,26.976,26.756,26.87,1281859,0
2014-01-15,26.814,26.958,26.765,26.927,1174836,0
2014-01-16,26.87,26.87,26.651,26.829,797699,0
2014-01-17,26.513,26.659,26.123,26.383,1387980,0
2014-01-21,26.148,26.18,25.914,26.091,937840,0
2014-01-22,25.904,26.059,25.84,25.994,964795,0
2014-01-23,26.035,26.035,25.766,25.904,999322,0
2014-01-24,25.271,25.345,25.134,25.174,1679442,0
2014-01-27,25.271,25.329,24.906,25.045,763196,0
2014-01-28,25.215,25.353,25.159,25.321,569871,0
2014-01-29,24.914,25.181,24.874,24.987,919534,0
2014-01-30,24.842,24.938,24.687,24.882,619345,0
2014-01-31,24.362,24.613,24.322,24.46,1543875,0
2014-02-03,24.338,24.412,23.755,23.802,1866934,0
2014-02-04,24.33,24.347,24.119,24.185,1622214,0
2014-02-05,24.226,24.379,24.217,24.322,724978,0
2014-02-06,24.33,24.938,24.29,24.785,2861034,0
2014-02-07,24.575,24.72,24.356,24.687,1177578,0
2014-02-10,24.469,24.631,24.444,24.558,724827,0
2014-02-11,24.736,25.029,24.711,24.972,1273546,0
2014-02-12,25.206,25.45,25.191,25.247,1338624,0
2014-02-13,25.28,25.621,25.23,25.514,1302456,0
2014-02-14,25.548,25.635,25.507,25.514,908663,0
2014-02-18,25.994,26.027,25.873,25.904,842951,0
2014-02-19,25.798,25.897,25.604,25.645,768153,0
2014-02-20,25.466,25.635,25.368,25.604,609566,0
2014-02-21,25.588,25.718,25.514,25.531,955315,0
2014-02-24,25.613,25.897,25.604,25.751,951996,0
2014-02-25,25.645,25.798,25.604,25.645,479497,0
2014-02-26,25.1,25.134,24.85,25.037,1581233,0
2014-02-27,24.874,25.239,24.858,25.191,1136352,0
2014-02-28,25.523,25.685,25.353,25.45,1947835,0
2014-03-03,25.029,25.085,24.874,24.996,1184543,0
2014-03-04,25.514,25.514,25.329,25.368,905101,0
2014-03-05,25.573,25.742,25.54,25.621,751743,0
2014-03-06,26.132,26.221,26.083,26.091,1229056,0
2014-03-07,26.326,26.342,25.914,26.067,1140456,0
2014-03-10,25.928,26.027,25.742,25.985,918851,0
2014-03-11,25.84,25.937,25.604,25.661,759849,0
2014-03-12,25.514,25.742,25.442,25.669,916173,0
2014-03-13,25.613,25.654,25.053,25.166,1774899,0
2014-03-14,24.891,24.979,24.517,24.542,2191368,0
2014-03-17,24.695,24.898,24.663,24.817,970554,0
2014-03-18,25.053,25.263,25.045,25.174,601288,0
2014-03-19,25.474,25.507,24.931,25.134,1391283,0
2014-03-20,25.166,25.555,25.134,25.491,801209,0
2014-03-21,25.418,25.514,25.012,25.1,998329,0
2014-03-24,24.891,25.1,24.728,25.053,703024,0
2014-03-25,25.223,25.247,24.955,25.174,776000,0
2014-03-26,25.304,25.41,25.094,25.181,2501207,0
2014-03-27,25.368,25.474,25.336,25.378,1051910,0
2014-03-28,25.718,25.946,25.685,25.742,1061200,0
2014-03-31,26.237,26.441,26.213,26.27,1085630,0
2014-04-01,26.545,26.685,26.522,26.627,1379635,0
2014-04-02,26.595,26.651,26.504,26.634,729288,0
2014-04-03,26.568,26.675,26.513,26.643,542518,0
2014-04-04,26.952,26.958,26.456,26.497,903455,0
2014-04-07,26.14,26.253,25.969,26.017,976581,0
2014-04-08,26.083,26.31,26.075,26.189,950837,0
2014-04-09,26.213,26.465,26.108,26.391,995751,0
2014-04-10,26.529,26.609,26.067,26.067,919438,0
2014-04-11,25.751,25.979,25.645,25.792,953035,0
2014-04-14,25.677,25.734,25.474,25.669,745627,0
2014-04-15,25.734,25.855,25.393,25.766,1167232,0
2014-04-16,25.126,25.386,24.972,25.329,1858671,0
2014-04-17,25.271,25.353,25.141,25.271,1262622,0
2014-04-21,25.288,25.345,25.109,25.247,499040,0
2014-04-22,25.604,25.832,25.58,25.661,788054,0
2014-04-23,25.645,25.645,25.386,25.498,713260,0
2014-04-24,25.288,25.507,25.141,25.426,751697,0
2014-04-25,25.215,25.223,25.077,25.1,885179,0
2014-04-28,25.378,25.45,25.085,25.304,804408,0
2014-04-29,25.661,25.822,25.621,25.711,745996,0
2014-04-30,25.711,25.792,25.635,25.694,592847,0
2014-05-01,25.775,25.897,25.726,25.775,1219761,0
2014-05-02,25.887,26.002,25.783,25.84,1285355,0
2014-05-05,25.239,25.329,25.159,25.321,1477395,0
2014-05-06,25.166,25.23,25.068,25.118,1466633,0
2014-05-07,25.126,25.23,24.842,25.068,2949874,0
2014-05-08,25.312,25.474,25.085,25.118,1475789,0
2014-05-09,24.891,24.891,24.711,24.769,1263840,0
2014-05-12,24.687,24.736,24.51,24.607,1454137,0
2014-05-13,24.699,24.732,24.542,24.591,1938924,0
2014-05-14,24.748,24.782,24.625,24.648,1205213,0
2014-05-15,24.491,24.499,24.191,24.25,1660341,0
2014-05-16,24.275,24.508,24.174,24.466,1427498,0
2014-05-19,24.25,24.383,24.199,24.241,1704185,0
2014-05-20,24.499,24.666,24.358,24.466,2186919,0
2014-05-21,24.491,24.524,24.275,24.466,2882103,0
2014-05-22,24.35,24.399,24.308,24.375,503483,0
2014-05-23,24.675,24.809,24.6,24.715,2119326,0
2014-05-27,25.141,25.166,24.857,24.991,1085938,0
2014-05-28,25.024,25.074,24.925,24.957,931478,0
2014-05-29,24.766,24.841,24.566,24.666,1435843,0
2014-05-30,24.699,24.774,24.608,24.741,1064337,0
2014-06-02,24.799,24.799,24.566,24.642,654790,0
2014-06-03,24.458,24.475,24.341,24.458,622893,0
2014-06-04,24.815,25.049,24.774,24.899,1161202,0
2014-06-05,25.224,25.264,25.049,25.241,1724942,0
2014-06-06,25.441,25.69,25.398,25.665,1649626,0
2014-06-09,25.498,25.69,25.498,25.615,1023180,0
2014-06-10,25.59,25.631,25.507,25.624,711385,0
2014-06-11,25.491,25.532,25.358,25.466,681078,0
2014-06-12,25.374,25.383,25.191,25.231,454463,0
2014-06-13,25.058,25.074,24.957,24.999,619503,0
2014-06-16,24.933,25.174,24.925,25.133,715361,0
2014-06-17,24.907,25.207,24.907,25.174,445900,0
2014-06-18,25.282,25.556,25.224,25.523,619564,0
2014-06-19,25.181,25.199,25.024,25.058,654196,0
2014-06-20,24.866,24.915,24.708,24.782,1323835,0
2014-06-23,24.791,24.841,24.658,24.815,624610,0
2014-06-24,24.575,24.632,24.35,24.375,938791,0
2014-06-25,24.442,24.491,24.365,24.433,755128,0
2014-06-26,23.65,23.658,23.349,23.567,2135944,0
2014-06-27,23.758,23.807,23.6,23.774,1157163,0
2014-06-30,23.767,23.817,23.557,23.633,1752122,0
2014-07-01,24.025,24.15,23.965,24.008,1019874,0
2014-07-02,23.974,24.109,23.965,24.033,531437,0
2014-07-03,24.399,24.532,24.365,24.433,702753,0
2014-07-07,24.066,24.109,24.008,24.066,697927,0
2014-07-08,23.95,23.95,23.791,23.874,1029311,0
2014-07-09,23.9,24.008,23.841,23.957,574080,0
2014-07-10,23.275,23.473,23.266,23.408,1371188,0
2014-07-11,23.266,23.416,23.175,23.366,794238,0
2014-07-14,24.049,24.058,23.882,23.941,754424,0
2014-07-15,24.109,24.158,23.891,24.083,863433,0
2014-07-16,24.499,24.516,24.299,24.333,609129,0
2014-07-17,24.074,24.232,23.858,23.9,604376,0
2014-07-18,24.033,24.091,23.965,24.033,356216,0
2014-07-21,24.158,24.299,24.041,24.208,910992,0
2014-07-22,23.607,23.849,23.483,23.74,1895652,0
2014-07-23,23.841,23.841,23.64,23.724,1295039,0
2014-07-24,24.058,24.074,23.891,23.957,780336,0
2014-07-25,23.817,23.849,23.667,23.783,920273,0
2014-07-28,23.349,23.483,23.25,23.467,1365814,0
2014-07-29,23.416,23.416,23.124,23.175,1495848,0
2014-07-30,23.091,23.141,22.9,23.024,1151539,0
2014-07-31,22.559,22.7,22.524,22.575,1041037,0
2014-08-01,22.458,22.583,22.292,22.425,707814,0
2014-08-04,22.75,22.759,22.541,22.733,958924,0
2014-08-05,22.592,22.592,22.208,22.292,939548,0
2014-08-06,22.192,22.492,22.192,22.367,822672,0
2014-08-07,22.458,22.499,21.976,22.025,1185431,0
2014-08-08,22.392,22.533,22.283,22.533,1304224,0
2014-08-11,22.317,22.325,22.2,22.241,1011954,0
2014-08-12,22.442,22.583,22.341,22.434,559092,0
2014-08-13,22.691,22.717,22.575,22.625,540709,0
2014-08-14,23.084,23.208,22.967,23.117,1342328,0
2014-08-15,23.358,23.408,22.974,23.208,1699719,0
2014-08-18,23.141,23.25,23.117,23.224,922833,0
2014-08-19,23.424,23.433,23.325,23.349,661974,0
2014-08-20,23.242,23.316,23.167,23.266,422583,0
2014-08-21,23.533,23.708,23.516,23.691,651951,0
2014-08-22,23.4,23.473,23.325,23.375,1536768,0
2014-08-25,23.533,23.734,23.507,23.658,642428,0
2014-08-26,23.95,24.117,23.874,23.957,999993,0
2014-08-27,23.991,24.025,23.783,23.882,675234,0
2014-08-28,23.473,23.507,23.349,23.433,1169053,0
2014-08-29,23.483,23.557,23.375,23.524,514269,0
2014-09-02,23.64,23.65,23.416,23.6,820064,0
2014-09-03,23.916,23.941,23.6,23.691,802335,0
2014-09-04,23.667,23.734,23.383,23.442,1112676,0
2014-09-05,23.182,23.224,22.957,23.141,1186494,0
2014-09-08,22.941,23.051,22.833,22.891,865056,0
2014-09-09,22.867,22.875,22.659,22.708,855218,0
2014-09-10,22.659,22.708,22.575,22.675,1328502,0
2014-09-11,22.566,22.726,22.551,22.666,1214643,0
2014-09-12,22.434,22.566,22.408,22.566,1629016,0
2014-09-15,22.533,22.575,22.45,22.541,725370,0
2014-09-16,22.559,22.8,22.551,22.741,755975,0
2014-09-17,22.717,22.857,22.65,22.666,773848,0
2014-09-18,23.009,23.233,23,23.124,2305412,0
2014-09-19,23.117,23.2,23.051,23.075,1579653,0
2014-09-22,23.057,23.057,22.884,22.951,853880,0
2014-09-23,23,23.084,22.8,22.809,834851,0
2014-09-24,22.867,23.158,22.824,23.141,1287643,0
2014-09-25,23.041,23.066,22.708,22.75,1128563,0
2014-09-26,22.884,23.182,22.875,23.117,866909,0
2014-09-29,22.983,23.041,22.875,22.951,768438,0
2014-09-30,22.933,23.117,22.85,23.024,1486286,0
2014-10-01,23.016,23.099,22.759,22.817,1565182,0
2014-10-02,22.691,22.726,22.208,22.499,1681383,0
2014-10-03,22.341,22.408,22.292,22.384,757625,0
2014-10-06,23,23.224,22.917,23.182,4529673,0
2014-10-07,23.024,23.066,22.8,22.809,5864597,0
2014-10-08,22.991,23.424,22.817,23.39,4555934,0
2014-10-09,23.051,23.084,22.533,22.559,3289947,0
2014-10-10,22.341,22.416,21.849,21.849,1773809,0
2014-10-13,22.267,22.325,21.859,21.867,1507813,0
2014-10-14,22.059,22.149,21.842,21.933,1059793,0
2014-10-15,21.576,21.684,21.016,21.642,2938810,0
2014-10-16,20.684,21.099,20.677,20.975,2312599,0
2014-10-17,21.233,21.45,21.159,21.326,1253515,0
2014-10-20,21.443,21.651,21.433,21.651,988514,0
2014-10-21,21.692,21.925,21.675,21.882,839865,0
2014-10-22,21.901,21.95,21.659,21.667,991857,0
2014-10-23,21.592,21.632,21.391,21.459,4469840,0
2014-10-24,21.576,21.709,21.484,21.684,2378925,0
2014-10-27,21.15,21.45,21.099,21.45,1673810,0
2014-10-28,21.609,21.792,21.592,21.776,1890777,0
2014-10-29,21.758,21.933,21.543,21.626,1371665,0
2014-10-30,21.567,21.933,21.5,21.867,890758,0
2014-10-31,21.983,22.258,21.849,22.192,2238459,0
2014-11-03,21.799,21.842,21.576,21.651,1240538,0
2014-11-04,21.609,21.617,21.4,21.576,1132916,0
2014-11-05,21.517,21.617,21.384,21.576,1160813,0
2014-11-06,21.551,21.592,21.342,21.417,761403,0
2014-11-07,21.576,21.584,21.433,21.525,1064357,0
2014-11-10,21.7,21.734,21.6,21.642,804944,0
2014-11-11,21.584,21.667,21.517,21.6,1026371,0
2014-11-12,21.484,21.551,21.443,21.459,729324,0
2014-11-13,21.792,21.925,21.749,21.825,912687,0
2014-11-14,21.667,21.95,21.659,21.892,449764,0
2014-11-17,21.716,21.882,21.667,21.842,1157956,0
2014-11-18,22,22.075,21.916,21.95,1026295,0
2014-11-19,22.075,22.083,21.95,22.009,900341,0
2014-11-20,21.675,21.817,21.667,21.809,686495,0
2014-11-21,21.933,22.108,21.909,21.983,1223506,0
2014-11-24,22.308,22.425,22.258,22.416,723302,0
2014-11-25,22.566,22.7,22.551,22.675,671335,0
2014-11-26,22.601,22.625,22.508,22.575,415943,0
2014-11-28,22.367,22.375,22.208,22.217,453467,0
2014-12-01,22.149,22.2,22.009,22.059,1374877,0
2014-12-02,22.267,22.308,22.149,22.208,631999,0
2014-12-03,22.258,22.317,22.208,22.308,544676,0
2014-12-04,22.233,22.375,22.117,22.267,721248,0
2014-12-05,22.308,22.484,22.283,22.367,617835,0
2014-12-08,22.258,22.292,22.117,22.174,548164,0
2014-12-09,21.867,22.142,21.867,22.059,979150,0
2014-12-10,21.942,21.958,21.667,21.684,1566612,0
2014-12-11,21.809,21.909,21.684,21.684,1054242,0
2014-12-12,21.551,21.626,21.134,21.142,1554936,0
2014-12-15,21.142,21.167,20.701,20.76,1813884,0
2014-12-16,20.609,21.026,20.543,20.692,2241604,0
2014-12-17,20.717,21.183,20.701,21.051,1581811,0
2014-12-18,21.276,21.567,21.251,21.567,1761467,0
2014-12-19,21.384,21.6,21.283,21.492,1232423,0
2014-12-22,21.659,21.659,21.484,21.533,847609,0
2014-12-23,21.567,21.675,21.533,21.626,1418949,0
2014-12-24,21.667,21.692,21.576,21.617,246062,0
2014-12-26,21.642,21.842,21.609,21.632,666068,0
2014-12-29,21.259,21.425,21.259,21.266,1031384,0
2014-12-30,21.266,21.293,21.066,21.084,849863,0
2014-12-31,21.134,21.183,20.875,20.892,1228887,0
2015-01-02,21.035,21.035,20.709,20.817,1597661,0
2015-01-05,20.334,20.359,20.118,20.192,1575032,0
2015-01-06,20.091,20.118,19.667,19.834,2339821,0
2015-01-07,19.751,19.851,19.602,19.818,1156111,0
2015-01-08,19.602,19.884,19.551,19.667,2231748,0
2015-01-09,19.451,19.468,19.268,19.335,2504987,0
2015-01-12,19.243,19.318,19.068,19.226,1357180,0
2015-01-13,19.425,19.526,19.101,19.259,1769370,0
2015-01-14,18.952,19.026,18.802,19.002,1997970,0
2015-01-15,19.609,19.685,18.934,19.342,7008937,0
2015-01-16,18.585,18.702,18.118,18.368,5195236,0
2015-01-20,18.659,18.686,18.243,18.317,2132617,0
2015-01-21,18.494,18.76,18.451,18.752,3227675,0
2015-01-22,18.859,19.035,18.793,19.011,1535730,0
2015-01-23,18.476,18.526,18.194,18.209,2136595,0
2015-01-26,18.209,18.269,18.043,18.102,2043118,0
2015-01-27,17.869,18.11,17.811,18.01,1392982,0
2015-01-28,17.993,18.002,17.501,17.519,2018392,0
2015-01-29,17.777,17.785,17.602,17.744,1100449,0
2015-01-30,17.66,17.717,17.51,17.527,1438397,0
2015-02-02,17.585,17.902,17.56,17.877,1126873,0
2015-02-03,18.076,18.284,18.076,18.251,1700384,0
2015-02-04,18.168,18.343,18.144,18.168,1084609,0
2015-02-05,18.243,18.31,18.176,18.284,1047236,0
2015-02-06,18.043,18.284,18.027,18.135,1258806,0
2015-02-09,18.018,18.102,17.935,18.002,1388040,0
2015-02-10,18.076,18.102,17.844,17.968,1470693,0
2015-02-11,17.918,17.977,17.727,17.835,1229076,0
2015-02-12,19.435,19.701,19.342,19.508,3674023,0
2015-02-13,19.667,19.818,19.609,19.701,1534774,0
2015-02-17,19.901,20.125,19.8,20.067,3526276,0
2015-02-18,20.468,20.56,20.276,20.367,2276432,0
2015-02-19,20.226,20.376,20.175,20.276,984605,0
2015-02-20,20.534,20.993,20.435,20.975,2661225,0
2015-02-23,20.609,20.643,20.459,20.525,1445750,0
2015-02-24,20.459,20.775,20.443,20.734,1577343,0
2015-02-25,21.035,21.035,20.849,20.983,1604440,0
2015-02-26,20.626,20.726,20.468,20.483,1644852,0
2015-02-27,20.41,20.459,20.268,20.276,2057082,0
2015-03-02,20.109,20.242,20.059,20.226,2024193,0
2015-03-03,19.976,20.067,19.884,19.934,1240901,0
2015-03-04,20.001,20.091,19.842,20.051,986765,0
2015-03-05,19.834,19.992,19.776,19.868,1472707,0
2015-03-06,19.868,19.942,19.584,19.602,1479790,0
2015-03-09,19.659,19.675,19.493,19.609,790133,0
2015-03-10,20.875,20.993,20.801,20.917,5250389,0
2015-03-11,20.843,20.993,20.677,20.834,2759224,0
2015-03-12,20.709,20.775,20.602,20.717,1661177,0
2015-03-13,20.583,20.834,20.459,20.817,1232379,0
2015-03-16,20.892,20.959,20.742,20.801,1098408,0
2015-03-17,20.717,20.717,20.577,20.65,1806070,0
2015-03-18,20.843,21.334,20.784,21.226,2338828,0
2015-03-19,21.117,21.167,20.933,21.076,2171725,0
2015-03-20,21.749,22.1,21.632,22.049,4151501,0
2015-03-23,22.241,22.408,22.2,22.292,3545395,0
2015-03-24,22.533,22.541,22.375,22.392,1589390,0
2015-03-25,22.408,22.467,22.174,22.183,1518685,0
2015-03-26,22.241,22.275,21.966,22.241,1137183,0
2015-03-27,22.434,22.607,22.416,22.518,2198017,0
2015-03-30,22.45,22.518,22.392,22.45,1306086,0
2015-03-31,22.2,22.492,22.183,22.434,1268057,0
2015-04-01,22.875,23.041,22.625,23.041,3139886,0
2015-04-02,22.9,23.041,22.875,23.016,2332226,0
2015-04-06,23.016,23.158,22.967,23.117,1365026,0
2015-04-07,23.217,23.307,23.108,23.117,1106364,0
2015-04-08,23.25,23.258,22.933,23.009,754840,0
2015-04-09,23.224,23.291,23.009,23.141,1142951,0
2015-04-10,23.258,23.266,22.974,23.075,852436,0
2015-04-13,22.957,23.041,22.917,22.925,680653,0
2015-04-14,23.099,23.217,23.051,23.217,905856,0
2015-04-15,23.25,23.442,23.167,23.383,1328075,0
2015-04-16,23.297,23.424,23.194,23.347,1116710,0
2015-04-17,23.237,23.297,22.972,23.118,1782638,0
2015-04-20,23.331,23.389,23.091,23.169,2429396,0
2015-04-21,22.886,22.903,22.638,22.758,2071234,0
2015-04-22,22.561,22.767,22.519,22.74,2363416,0
2015-04-23,22.519,22.826,22.501,22.774,1250537,0
2015-04-24,22.586,22.596,22.305,22.364,1287124,0
2015-04-27,22.228,22.313,22.014,22.023,1974704,0
2015-04-28,21.748,21.981,21.707,21.963,1451962,0
2015-04-29,21.981,22.382,21.971,22.296,2208412,0
2015-04-30,21.689,22.057,21.647,22.032,2835962,0
2015-05-01,22.074,22.201,22.005,22.091,724870,0
2015-05-04,22.143,22.245,22.143,22.194,901496,0
2015-05-05,22.596,22.596,22.262,22.296,1319549,0
2015-05-06,22.373,22.535,22.253,22.331,1052734,0
2015-05-07,22.399,22.45,22.287,22.321,799379,0
2015-05-08,22.526,22.63,22.424,22.484,847923,0
2015-05-11,22.561,22.698,22.501,22.526,862075,0
2015-05-12,22.63,22.74,22.526,22.561,792849,0
2015-05-13,22.688,23.185,22.664,23.065,2789758,0
2015-05-14,23.202,23.262,23.065,23.099,1749536,0
2015-05-15,22.612,22.903,22.578,22.877,2176308,0
2015-05-18,22.493,22.544,22.356,22.407,3390080,0
2015-05-19,22.416,22.493,22.356,22.364,894069,0
2015-05-20,23.083,23.083,22.86,22.988,1747545,0
2015-05-21,22.851,22.972,22.818,22.903,1029463,0
2015-05-22,22.929,22.988,22.86,22.877,666500,0
2015-05-26,22.39,22.407,22.091,22.125,1667614,0
2015-05-27,22.356,22.596,22.296,22.544,892605,0
2015-05-28,22.688,22.818,22.519,22.809,964627,0
2015-05-29,22.784,22.886,22.519,22.63,1047943,0
2015-06-01,22.458,22.501,22.21,22.28,815432,0
2015-06-02,22.86,23.049,22.844,22.972,1667430,0
2015-06-03,23.493,23.733,23.485,23.604,2070386,0
2015-06-04,24.118,24.176,23.8,23.877,3025687,0
2015-06-05,23.339,23.552,23.211,23.365,2181392,0
2015-06-08,23.715,23.819,23.664,23.775,1726374,0
2015-06-09,23.536,23.552,23.185,23.237,1933716,0
2015-06-10,23.571,23.767,23.519,23.656,1425915,0
2015-06-11,23.912,24.014,23.775,23.877,1604025,0
2015-06-12,23.963,24.04,23.852,23.912,1348090,0
2015-06-15,23.433,23.561,23.399,23.545,1272527,0
2015-06-16,23.399,23.527,23.356,23.468,765925,0
2015-06-17,23.51,23.527,23.237,23.399,1155673,0
2015-06-18,23.485,23.715,23.407,23.561,1555830,0
2015-06-19,23.519,23.552,23.339,23.424,1088531,0
2015-06-22,23.861,24.134,23.826,23.972,1303641,0
2015-06-23,23.784,24.04,23.784,23.981,1170761,0
2015-06-24,23.938,24.074,23.843,23.886,838682,0
2015-06-25,24.048,24.074,23.877,23.921,833067,0
2015-06-26,24.024,24.245,24.014,24.125,848624,0
2015-06-29,23.835,23.946,23.545,23.595,1854457,0
2015-06-30,23.861,23.861,23.322,23.595,2777855,0
2015-07-01,23.963,24.006,23.707,23.792,1438391,0
2015-07-02,24.28,24.468,24.253,24.391,1817962,0
2015-07-06,23.784,24.006,23.723,23.877,1749536,0
2015-07-07,24.058,24.357,23.545,24.228,3575334,0
2015-07-08,23.389,23.45,23.118,23.22,2637461,0
2015-07-09,23.733,23.843,23.63,23.723,2161506,0
2015-07-10,24.578,24.612,24.434,24.578,1596653,0
2015-07-13,24.647,24.784,24.647,24.784,1275802,0
2015-07-14,25.015,25.263,24.973,25.202,1234754,0
2015-07-15,24.989,25.126,24.912,25.007,1562217,0
2015-07-16,24.835,24.989,24.775,24.887,1941953,0
2015-07-17,24.296,24.485,24.272,24.485,1804277,0
2015-07-20,24.272,24.416,24.228,24.391,1633031,0
2015-07-21,24.416,24.536,24.306,24.391,2267014,0
2015-07-22,23.955,24.014,23.733,24.006,1983944,0
2015-07-23,25.571,25.638,25.288,25.383,2633602,0
2015-07-24,25.254,25.28,24.894,24.973,1965579,0
2015-07-27,24.81,24.835,24.408,24.51,1462839,0
2015-07-28,24.434,24.793,24.357,24.749,1886040,0
2015-07-29,24.81,25.049,24.784,24.903,1797376,0
2015-07-30,25.202,25.221,25.032,25.169,1442954,0
2015-07-31,25.562,25.579,25.099,25.178,1510095,0
2015-08-03,25.331,25.383,25.221,25.306,1023458,0
2015-08-04,24.937,25.169,24.929,25.058,1227142,0
2015-08-05,25.015,25.126,24.894,24.929,1297792,0
2015-08-06,24.877,24.921,24.689,24.775,886161,0
2015-08-07,24.578,24.689,24.493,24.612,946296,0
2015-08-10,24.587,24.912,24.587,24.903,699954,0
2015-08-11,24.741,24.759,24.253,24.382,1238044,0
2015-08-12,23.981,24.006,23.587,23.87,2136124,0
2015-08-13,24.058,24.058,23.895,23.938,1204100,0
2015-08-14,23.87,23.963,23.792,23.903,495372,0
2015-08-17,23.955,24.118,23.835,24.091,930387,0
2015-08-18,24.186,24.296,24.066,24.125,839851,0
2015-08-19,24.151,24.272,23.895,24.118,1370315,0
2015-08-20,23.963,23.981,23.673,23.689,2200106,0
2015-08-21,23.502,23.51,23.006,23.022,3043233,0
2015-08-24,22.338,23.135,21.912,22.586,4156631,0
2015-08-25,23.485,23.51,22.784,22.784,2497330,0
2015-08-26,23.28,23.297,22.698,23.006,3458012,0
2015-08-27,23.194,23.365,23.015,23.297,2291227,0
2015-08-28,22.87,23.185,22.87,23.125,1567996,0
2015-08-31,22.835,23.074,22.758,22.988,1438626,0
2015-09-01,22.407,22.484,22.048,22.143,1650694,0
2015-09-02,22.519,22.63,22.074,22.39,1996812,0
2015-09-03,22.39,22.621,22.364,22.442,2005935,0
2015-09-04,22.014,22.074,21.86,21.988,1170411,0
2015-09-08,22.732,22.818,22.596,22.801,1218253,0
2015-09-09,23.083,23.108,22.586,22.63,1488689,0
2015-09-10,22.63,22.792,22.544,22.698,1012976,0
2015-09-11,22.698,22.963,22.655,22.954,1075548,0
2015-09-14,22.519,22.586,22.364,22.458,1297676,0
2015-09-15,22.698,22.92,22.698,22.835,1724738,0
2015-09-16,22.792,22.929,22.682,22.903,878803,0
2015-09-17,22.997,23.28,22.87,22.988,2257855,0
2015-09-18,22.287,22.468,22.1,22.125,2388780,0
2015-09-21,21.997,22.117,21.912,22.032,1353238,0
2015-09-22,21.297,21.398,21.125,21.322,2066644,0
2015-09-23,21.134,21.236,20.826,20.929,1458792,0
2015-09-24,20.809,20.844,20.646,20.817,1585523,0
2015-09-25,21.056,21.177,20.844,20.911,1291241,0
2015-09-28,20.51,20.51,20.133,20.185,1296642,0
2015-09-29,20.356,20.543,20.253,20.476,1644026,0
2015-09-30,20.493,20.569,20.347,20.543,1274399,0
2015-10-01,20.724,20.792,20.407,20.595,1348558,0
2015-10-02,20.8,21.064,20.714,21.064,2429252,0
2015-10-05,21.322,21.535,21.322,21.509,1183296,0
2015-10-06,21.432,21.766,21.424,21.698,831196,0
2015-10-07,21.586,21.885,21.484,21.647,1414997,0
2015-10-08,20.74,21.022,20.724,20.972,4919565,0
2015-10-09,21.424,21.493,20.714,21.177,4091410,0
2015-10-12,21.467,21.493,21.304,21.442,1536973,0
2015-10-13,21.142,21.501,21.117,21.184,2227010,0
2015-10-14,21.442,21.57,21.168,21.211,1783806,0
2015-10-15,21.117,21.595,21.098,21.595,1413594,0
2015-10-16,22.125,22.143,21.885,22.039,1256151,0
2015-10-19,21.988,22.143,21.869,22.023,943938,0
2015-10-20,22.143,22.484,22.133,22.194,1672042,0
2015-10-21,21.655,21.672,21.28,21.356,5641509,0
2015-10-22,20.595,21.006,20.519,20.834,4095622,0
2015-10-23,21.211,21.297,21.125,21.245,2609972,0
2015-10-26,21.245,21.484,21.227,21.467,2204786,0
2015-10-27,21.287,21.382,21.245,21.28,4322077,0
2015-10-28,21.297,21.783,21.261,21.748,3510649,0
2015-10-29,21.364,21.535,21.261,21.398,3729269,0
2015-10-30,21.322,21.467,21.201,21.373,2101618,0
2015-11-02,21.621,21.732,21.545,21.707,1228277,0
2015-11-03,20.902,21.125,20.886,21.022,2186305,0
2015-11-04,20.86,20.911,20.714,20.844,2400797,0
2015-11-05,20.774,20.869,20.595,20.724,965245,0
2015-11-06,20.86,20.996,20.724,20.979,1310425,0
2015-11-09,20.783,20.886,20.681,20.748,1072863,0
2015-11-10,20.458,20.56,20.295,20.51,1043031,0
2015-11-11,20.433,20.476,20.271,20.338,1161639,0
2015-11-12,20.091,20.185,19.971,19.996,1229482,0
2015-11-13,19.945,19.971,19.707,19.748,1407394,0
2015-11-16,19.467,19.791,19.441,19.783,1328322,0
2015-11-17,19.774,19.825,19.621,19.637,1695728,0
2015-11-18,19.714,19.799,19.646,19.774,1568113,0
2015-11-19,19.945,19.988,19.791,19.818,1081397,0
2015-11-20,19.578,19.586,19.15,19.201,1935285,0
2015-11-23,18.808,18.893,18.389,18.449,2592662,0
2015-11-24,18.347,18.483,18.252,18.406,1978213,0
2015-11-25,19.021,19.038,18.843,18.876,1573260,0
2015-11-27,18.757,18.808,18.687,18.808,693872,0
2015-11-30,18.859,18.91,18.8,18.85,1491964,0
2015-12-01,18.902,19.038,18.757,19.038,1777277,0
2015-12-02,19.184,19.219,18.962,19.048,2149579,0
2015-12-03,19.441,19.458,19.244,19.304,2963145,0
2015-12-04,19.091,19.355,19.055,19.338,2129573,0
2015-12-07,19.15,19.158,18.681,18.91,3673825,0
2015-12-08,18.705,18.791,18.595,18.629,2234892,0
2015-12-09,18.585,18.893,18.518,18.629,1881361,0
2015-12-10,18.59,18.652,18.459,18.469,1898669,0
2015-12-11,18.136,18.171,17.866,17.909,2333284,0
2015-12-14,18.188,18.206,17.752,17.882,2196842,0
2015-12-15,18.146,18.284,18.146,18.232,2093129,0
2015-12-16,18.363,18.739,18.329,18.703,1991433,0
2015-12-17,18.703,18.713,18.451,18.502,2029569,0
2015-12-18,18.625,18.773,18.573,18.59,2481361,0
2015-12-21,18.442,18.581,18.407,18.512,1650271,0
2015-12-22,18.6,18.808,18.538,18.765,1590516,0
2015-12-23,18.93,19.272,18.922,19.272,1387556,0
2015-12-24,19.193,19.385,19.175,19.298,459357,0
2015-12-28,19.333,19.35,19.149,19.281,1424760,0
2015-12-29,19.298,19.403,19.219,19.341,1298267,0
2015-12-30,19.237,19.288,19.105,19.122,1422510,0
2015-12-31,18.93,19.096,18.835,18.939,1081085,0
2016-01-04,18.293,18.652,18.254,18.652,2267385,0
2016-01-05,18.52,18.59,18.389,18.512,1491003,0
2016-01-06,18.224,18.29,18.084,18.171,1712300,0
2016-01-07,17.709,17.9,17.656,17.673,2474362,0
2016-01-08,17.578,17.631,17.079,17.096,2575992,0
2016-01-11,17.28,17.307,17.119,17.263,1485936,0
2016-01-12,17.446,17.507,17.167,17.333,1435641,0
2016-01-13,17.412,17.472,16.809,16.845,1457817,0
2016-01-14,16.747,16.949,16.529,16.845,1798801,0
2016-01-15,16.225,16.469,16.183,16.329,1624149,0
2016-01-19,16.206,16.31,16.049,16.145,2314043,0
2016-01-20,15.735,15.77,15.237,15.569,3135414,0
2016-01-21,15.194,15.299,14.968,15.15,4248816,0
2016-01-22,15.587,15.639,15.412,15.578,2397092,0
2016-01-25,15.175,15.299,15.106,15.133,2885354,0
2016-01-26,15.133,15.377,15.089,15.334,2523338,0
2016-01-27,15.237,15.525,15.158,15.272,2374981,0
2016-01-28,15.281,15.289,14.992,15.123,2240668,0
2016-01-29,15.168,15.56,15.141,15.543,2312447,0
2016-02-01,14.992,15.189,14.975,15.141,3715800,0
2016-02-02,14.425,14.548,14.32,14.417,3341183,0
2016-02-03,15.037,15.037,14.206,14.574,6286002,0
2016-02-04,12.617,13.09,12.609,13.002,6185154,0
2016-02-05,13.247,13.281,13.071,13.08,3718653,0
2016-02-08,12.731,12.731,12.47,12.609,5835588,0
2016-02-09,11.691,11.955,11.57,11.762,9930782,0
2016-02-10,11.928,12.304,11.875,11.884,4693181,0
2016-02-11,11.169,11.325,10.967,11.071,5123319,0
2016-02-12,11.648,12.085,11.404,12.067,5834281,0
2016-02-16,11.796,11.884,11.613,11.841,3842119,0
2016-02-17,11.972,12.128,11.924,11.945,4566230,0
2016-02-18,11.841,11.85,11.709,11.718,2967725,0
2016-02-19,11.623,11.648,11.43,11.508,4392694,0
2016-02-22,11.5,11.736,11.5,11.666,3213228,0
2016-02-23,11.613,11.648,11.273,11.317,6621401,0
2016-02-24,11.098,11.508,11.054,11.482,4669014,0
2016-02-25,11.579,11.789,11.544,11.744,3701946,0
2016-02-26,11.884,12.05,11.85,11.919,3940055,0
2016-02-29,11.736,11.875,11.631,11.64,3198174,0
2016-03-01,11.945,12.347,11.902,12.311,4663590,0
2016-03-02,12.766,12.967,12.679,12.958,4785841,0
2016-03-03,13.499,13.586,13.403,13.569,4014296,0
2016-03-04,13.378,13.631,13.36,13.482,3551993,0
2016-03-07,13.36,13.561,13.247,13.517,2515865,0
2016-03-08,13.403,13.421,13.107,13.132,3474343,0
2016-03-09,13.229,13.263,12.988,13.063,2079305,0
2016-03-10,13.229,13.378,12.865,13.115,3535245,0
2016-03-11,13.631,13.91,13.579,13.91,3837635,0
2016-03-14,13.569,13.788,13.525,13.727,3644035,0
2016-03-15,13.263,13.386,13.229,13.368,2420327,0
2016-03-16,12.495,12.783,12.495,12.783,3857709,0
2016-03-17,12.653,13.019,12.609,12.905,3258559,0
2016-03-18,13.115,13.237,13.011,13.202,2781428,0
2016-03-21,13.255,13.325,13.107,13.132,2619769,0
2016-03-22,12.819,12.949,12.766,12.879,2515379,0
2016-03-23,13.124,13.198,12.853,12.853,2903734,0
2016-03-24,12.46,12.6,12.417,12.539,3169830,0
2016-03-28,12.565,12.635,12.46,12.582,1150358,0
2016-03-29,12.243,12.399,12.163,12.399,3500848,0
2016-03-30,12.39,12.539,12.36,12.417,2822374,0
2016-03-31,12.417,12.513,12.321,12.338,2173390,0
2016-04-01,12.233,12.294,12.19,12.277,2299232,0
2016-04-04,12.294,12.394,12.181,12.225,3135554,0
2016-04-05,11.806,11.806,11.64,11.657,6241518,0
2016-04-06,11.648,11.784,11.574,11.77,2861231,0
2016-04-07,11.666,11.736,11.5,11.518,3314038,0
2016-04-08,11.884,11.976,11.806,11.85,2769106,0
2016-04-11,12.146,12.225,12.076,12.085,2293491,0
2016-04-12,12.093,12.364,11.945,12.338,3339852,0
2016-04-13,13.046,13.19,12.958,13.168,4486154,0
2016-04-14,13.107,13.142,12.958,13.107,2734088,0
2016-04-15,12.967,13.063,12.914,13.002,2317155,0
2016-04-18,13.037,13.273,13.002,13.202,3456444,0
2016-04-19,13.403,13.552,13.342,13.464,3362650,0
2016-04-20,13.657,13.849,13.605,13.814,4510898,0
2016-04-21,13.788,13.793,13.573,13.613,4067857,0
2016-04-22,13.351,13.665,13.342,13.639,3895677,0
2016-04-25,13.43,13.439,13.15,13.281,3098201,0
2016-04-26,13.499,13.561,13.399,13.544,3415218,0
2016-04-27,13.351,13.561,13.351,13.544,4810634,0
2016-04-28,13.525,13.779,13.474,13.586,4639284,0
2016-04-29,13.325,13.413,13.163,13.281,4475746,0
2016-05-02,13.237,13.342,13.124,13.316,2958127,0
2016-05-03,12.748,12.801,12.548,12.714,4857660,0
2016-05-04,12.627,12.758,12.399,12.47,3394805,0
2016-05-05,12.504,12.522,12.259,12.304,2704949,0
2016-05-06,11.893,12.233,11.893,12.225,5953232,0
2016-05-09,12.128,12.311,12.041,12.286,6267238,0
2016-05-10,12.465,12.823,12.446,12.805,5040869,0
2016-05-11,12.216,12.446,12.182,12.317,5672211,0
2016-05-12,12.198,12.308,12.032,12.105,5097641,0
2016-05-13,12.068,12.161,11.792,11.838,4045451,0
2016-05-16,11.838,11.949,11.796,11.848,2970291,0
2016-05-17,11.765,11.954,11.695,11.801,3990013,0
2016-05-18,11.811,12.216,11.811,12.179,5425921,0
2016-05-19,12.428,12.556,12.327,12.4,5657337,0
2016-05-20,12.556,12.649,12.538,12.621,3986046,0
2016-05-23,12.631,12.75,12.596,12.695,3404836,0
2016-05-24,12.851,13.017,12.843,12.989,2593204,0
2016-05-25,13.193,13.303,13.155,13.238,3477315,0
2016-05-26,13.248,13.294,13.147,13.193,2591326,0
2016-05-27,13.147,13.243,13.1,13.174,3102751,0
2016-05-31,12.732,12.81,12.538,12.603,4638955,0
2016-06-01,12.41,12.483,12.317,12.446,4484334,0
2016-06-02,12.446,12.584,12.41,12.576,2858618,0
2016-06-03,12.455,12.465,12.225,12.299,5878985,0
2016-06-06,12.179,12.345,12.179,12.317,3704238,0
2016-06-07,12.41,12.488,12.39,12.41,2742718,0
2016-06-08,12.446,12.538,12.363,12.4,2138344,0
2016-06-09,12.096,12.123,11.949,11.977,4993389,0
2016-06-10,11.58,11.607,11.405,11.451,5842931,0
2016-06-13,11.12,11.423,11.101,11.138,7076752,0
2016-06-14,11.065,11.115,10.779,10.871,6681289,0
2016-06-15,11.101,11.23,10.972,10.982,5677395,0
2016-06-16,10.742,11.138,10.673,11.129,6822558,0
2016-06-17,11.34,11.626,11.313,11.562,6149730,0
2016-06-20,11.931,12.022,11.82,11.829,4604029,0
2016-06-21,11.985,12.096,11.848,12.04,2884252,0
2016-06-22,12.299,12.382,12.068,12.087,5311391,0
2016-06-23,12.473,12.667,12.363,12.639,5129997,0
2016-06-24,10.677,10.926,10.539,10.604,18469792,0
2016-06-27,9.756,9.83,9.572,9.673,18792279,0
2016-06-28,9.719,9.821,9.59,9.719,12389115,0
2016-06-29,9.664,9.821,9.608,9.802,15730291,0
2016-06-30,9.766,9.931,9.668,9.857,8005256,0
2016-07-01,9.94,10.041,9.913,10.014,7337570,0
2016-07-05,9.664,9.683,9.4242,9.4609,6318105,0
2016-07-06,9.3596,9.517,9.2217,9.507,5196699,0
2016-07-07,9.581,9.697,9.2999,9.4059,5312108,0
2016-07-08,9.655,9.673,9.507,9.636,5071233,0
2016-07-11,9.774,9.996,9.756,9.913,5249117,0
2016-07-12,10.106,10.235,10.041,10.199,15272780,0
2016-07-13,10.171,10.171,9.922,10.014,14079572,0
2016-07-14,10.272,10.471,10.24,10.391,7253298,0
2016-07-15,10.447,10.447,10.346,10.438,3083190,0
2016-07-18,10.447,10.585,10.383,10.539,3317667,0
2016-07-19,10.419,10.539,10.401,10.429,2739893,0
2016-07-20,10.585,10.668,10.498,10.659,3183125,0
2016-07-21,10.779,10.87,10.677,10.696,2530762,0
2016-07-22,10.733,10.733,10.595,10.632,2057481,0
2016-07-25,10.779,10.824,10.696,10.723,3770683,0
2016-07-26,10.632,10.715,10.576,10.659,2240539,0
2016-07-27,10.816,10.862,10.65,10.715,4189558,0
2016-07-28,10.346,10.391,10.143,10.383,6554022,0
2016-07-29,10.585,10.677,10.567,10.65,4310562,0
2016-08-01,10.622,10.668,10.383,10.447,3956691,0
2016-08-02,10.134,10.189,9.922,9.958,6620516,0
2016-08-03,9.977,10.152,9.94,10.152,5195372,0
2016-08-04,10.106,10.202,10.065,10.161,4227668,0
2016-08-05,10.189,10.438,10.171,10.419,4763767,0
2016-08-08,10.438,10.466,10.373,10.466,3903097,0
2016-08-09,10.466,10.659,10.466,10.65,4191237,0
2016-08-10,10.816,10.889,10.788,10.806,4201594,0
2016-08-11,10.862,10.995,10.862,10.935,2801737,0
2016-08-12,11.065,11.092,11.018,11.083,2524199,0
2016-08-15,11.073,11.129,11.028,11.092,2909819,0
2016-08-16,11.193,11.23,11.138,11.156,3123140,0
2016-08-17,11.055,11.129,10.982,11.111,2482150,0
2016-08-18,11.083,11.179,11.073,11.156,1869543,0
2016-08-19,11.009,11.018,10.917,10.99,2040907,0
2016-08-22,11.055,11.129,11.009,11.101,3281682,0
2016-08-23,11.249,11.382,11.23,11.295,2605758,0
2016-08-24,11.396,11.442,11.317,11.34,2419927,0
2016-08-25,11.442,11.461,11.378,11.415,3133340,0
2016-08-26,11.516,11.626,11.313,11.378,5743191,0
2016-08-29,11.488,11.521,11.423,11.47,2643358,0
2016-08-30,11.672,11.806,11.654,11.746,3693550,0
2016-08-31,12.123,12.179,11.912,12.013,5296221,0
2016-09-01,12.262,12.281,11.916,12.105,5710095,0
2016-09-02,12.115,12.244,12.068,12.225,4698433,0
2016-09-06,12.271,12.281,12.06,12.115,4247245,0
2016-09-07,12.317,12.382,12.271,12.354,3411021,0
2016-09-08,12.52,12.621,12.455,12.584,3819186,0
2016-09-09,12.741,12.823,12.621,12.649,5123437,0
2016-09-12,12.39,12.796,12.336,12.76,5276268,0
2016-09-13,12.594,12.639,12.382,12.465,4462926,0
2016-09-14,12.382,12.538,12.308,12.345,3910003,0
2016-09-15,12.52,12.699,12.456,12.649,3413893,0
2016-09-16,11.958,12.087,11.916,12.06,7213039,0
2016-09-19,12.096,12.105,11.783,11.838,4951671,0
2016-09-20,11.921,11.931,11.82,11.848,3572586,0
2016-09-21,12.05,12.161,12,12.151,2878213,0
2016-09-22,12.538,12.566,12.419,12.465,2178748,0
2016-09-23,12.299,12.473,12.289,12.363,2052194,0
2016-09-26,12.161,12.239,12.024,12.04,3310263,0
2016-09-27,11.663,11.977,11.654,11.811,6502849,0
2016-09-28,11.912,11.939,11.7,11.912,3477779,0
2016-09-29,11.977,12.078,11.285,11.387,11822723,0
2016-09-30,11.838,12.17,11.718,12.105,10748658,0
2016-10-03,12.151,12.161,11.995,12.05,3106094,0
2016-10-04,12.216,12.428,12.201,12.336,4560295,0
2016-10-05,12.455,12.607,12.418,12.538,5874771,0
2016-10-06,12.511,12.538,12.305,12.4,2582795,0
2016-10-07,12.382,12.382,12.161,12.206,5802587,0
2016-10-10,12.234,12.345,12.234,12.299,2675024,0
2016-10-11,12.345,12.382,12.151,12.244,3429600,0
2016-10-12,12.188,12.225,12.06,12.078,3553515,0
2016-10-13,11.82,11.856,11.687,11.82,3602245,0
2016-10-14,12.179,12.262,11.939,12.013,4265898,0
2016-10-17,12.078,12.096,11.939,11.977,2963308,0
2016-10-18,12.234,12.304,12.142,12.281,3767609,0
2016-10-19,12.473,12.649,12.446,12.612,3429054,0
2016-10-20,12.501,12.704,12.493,12.686,5535907,0
2016-10-21,12.566,12.631,12.538,12.621,2380419,0
2016-10-24,12.87,12.916,12.796,12.861,2997997,0
2016-10-25,12.714,12.75,12.584,12.722,4861541,0
2016-10-26,12.677,12.815,12.677,12.796,6580400,0
2016-10-27,12.926,13.119,12.861,13.027,6811639,0
2016-10-28,12.971,13.059,12.847,12.953,3992806,0
2016-10-31,12.944,12.967,12.79,12.805,2314366,0
2016-11-01,13.082,13.092,12.704,12.815,5099951,0
2016-11-02,12.621,12.686,12.41,12.511,4383245,0
2016-11-03,11.82,11.838,11.488,11.516,9797027,0
2016-11-04,11.498,11.571,11.368,11.498,7825934,0
2016-11-07,11.838,11.949,11.811,11.931,4251734,0
2016-11-08,11.69,11.939,11.599,11.82,5599296,0
2016-11-09,11.829,12.511,11.82,12.418,13692162,0
2016-11-10,13.027,13.174,12.612,12.953,14366918,0
2016-11-11,12.953,13.11,12.851,13.1,7068955,0
2016-11-14,13.22,13.736,13.22,13.717,12974182,0
2016-11-15,13.414,13.782,13.284,13.772,8403769,0
2016-11-16,13.331,13.386,13.128,13.137,5854314,0
2016-11-17,13.201,13.238,13.054,13.072,5322410,0
2016-11-18,13.017,13.054,12.879,12.879,3660215,0
2016-11-21,12.805,12.884,12.737,12.833,4300681,0
2016-11-22,12.823,12.851,12.714,12.833,2944495,0
2016-11-23,12.493,12.768,12.483,12.704,4323015,0
2016-11-25,12.538,12.594,12.493,12.566,2521362,0
2016-11-28,12.345,12.399,12.032,12.04,5275846,0
2016-11-29,12.096,12.288,12.051,12.179,3743578,0
2016-11-30,12.253,12.363,12.193,12.289,7028763,0
2016-12-01,12.704,12.778,12.584,12.649,4245998,0
2016-12-02,12.39,12.493,12.257,12.336,6255061,0
2016-12-05,12.473,12.631,12.465,12.603,7174052,0
2016-12-06,12.888,13.543,12.888,13.533,14901984,0
2016-12-07,13.8,14.316,13.777,14.308,18499511,0
2016-12-08,14.454,14.666,14.308,14.583,13849617,0
2016-12-09,14.261,14.303,14.077,14.197,10912701,0
2016-12-12,13.994,14.059,13.764,13.837,5948522,0
2016-12-13,13.984,14.298,13.87,14.169,9924548,0
2016-12-14,14.003,14.15,13.883,13.957,10317392,0
2016-12-15,14.15,14.298,14.1,14.15,11554694,0
2016-12-16,14.178,14.231,14.031,14.067,7312139,0
2016-12-19,14.04,14.142,13.878,14.003,7240547,0
2016-12-20,13.984,14.28,13.966,14.261,5673336,0
2016-12-21,14.095,14.122,13.883,13.938,4018792,0
2016-12-22,13.837,13.837,13.745,13.754,2887113,0
2016-12-23,13.644,13.699,13.598,13.681,3153126,0
2016-12-27,13.626,13.626,13.57,13.588,2464567,0
2016-12-28,13.525,13.598,13.377,13.386,3773131,0
2016-12-29,13.312,13.321,13.017,13.064,4709562,0
2016-12-30,13.211,13.303,13.137,13.183,4486783,0
2017-01-03,13.92,14.095,13.847,14.059,8100233,0
2017-01-04,14.556,14.721,14.371,14.703,8327593,0
2017-01-05,14.445,14.583,14.225,14.482,5917375,0
2017-01-06,14.353,14.519,14.33,14.445,4340445,0
2017-01-09,14.298,14.482,14.225,14.381,3046240,0
2017-01-10,14.344,14.492,14.335,14.399,3270808,0
2017-01-11,14.381,14.676,14.344,14.676,4041851,0
2017-01-12,14.565,14.593,14.247,14.39,4613460,0
2017-01-13,14.777,14.897,14.542,14.611,5033040,0
2017-01-17,14.658,14.666,14.245,14.27,4959644,0
2017-01-18,13.828,14.1,13.634,14.095,13936919,0
2017-01-19,14.169,14.178,13.97,14.086,4115990,0
2017-01-20,14.16,14.28,14.132,14.243,4233916,0
2017-01-23,13.948,13.984,13.828,13.966,3647332,0
2017-01-24,14.031,14.215,14.021,14.142,2560468,0
2017-01-25,14.528,14.741,14.528,14.731,5860482,0
2017-01-26,14.602,14.713,14.537,14.593,4189910,0
2017-01-27,14.15,14.197,14.017,14.132,5450184,0
2017-01-30,14.178,14.187,14.026,14.187,3585921,0
2017-01-31,14.142,14.169,13.865,14.003,4911443,0
2017-02-01,14.114,14.178,14.031,14.114,5753084,0
2017-02-02,13.8,13.865,13.699,13.764,5904020,0
2017-02-03,13.911,14.082,13.878,14.003,6609461,0
2017-02-06,13.819,13.92,13.8,13.847,4744173,0
2017-02-07,13.745,13.865,13.663,13.671,3587738,0
2017-02-08,13.238,13.4,13.036,13.359,8481761,0
2017-02-09,13.395,13.616,13.377,13.579,5084684,0
2017-02-10,13.422,13.487,13.372,13.432,3929442,0
2017-02-13,13.561,13.671,13.525,13.644,4226427,0
2017-02-14,13.8,13.93,13.709,13.875,6998305,0
2017-02-15,14.077,14.197,14.012,14.095,4581397,0
2017-02-16,14.15,14.205,13.911,14.021,4393320,0
2017-02-17,13.994,14.205,13.953,14.205,4386370,0
2017-02-21,14.27,14.339,14.187,14.261,4664228,0
2017-02-22,14.059,14.205,14.031,14.142,4665746,0
2017-02-23,14.28,14.288,14.026,14.122,4040275,0
2017-02-24,13.764,13.847,13.644,13.717,5700253,0
2017-02-27,13.727,13.92,13.713,13.902,4163746,0
2017-02-28,13.883,13.953,13.828,13.902,2715683,0
2017-03-01,14.371,14.638,14.363,14.537,6806758,0
2017-03-02,14.427,14.454,14.191,14.205,4131719,0
2017-03-03,14.473,14.685,14.445,14.556,5556162,0
2017-03-06,14.059,14.077,13.847,13.984,7242795,0
2017-03-07,13.855,13.911,13.792,13.893,4292376,0
2017-03-08,14.114,14.225,13.893,13.911,6260070,0
2017-03-09,14.122,14.187,13.994,14.059,4054844,0
2017-03-10,14.169,14.252,14.082,14.187,4105638,0
2017-03-13,14.197,14.261,14.104,14.132,4229627,0
2017-03-14,14.04,14.063,13.906,14.012,3138019,0
2017-03-15,14.197,14.261,14.091,14.122,4599733,0
2017-03-16,14.261,14.427,14.261,14.363,5304621,0
2017-03-17,14.344,14.353,14.192,14.233,4325420,0
2017-03-20,14.095,14.178,14.021,14.031,2808640,0
2017-03-21,14.344,14.358,13.727,13.782,10728288,0
2017-03-22,13.689,13.823,13.634,13.782,6265029,0
2017-03-23,13.736,13.777,13.256,13.422,16817368,0
2017-03-24,13.561,13.598,13.409,13.515,5008911,0
2017-03-27,13.497,13.828,13.46,13.764,7125438,0
2017-03-28,13.764,13.957,13.754,13.902,9421349,0
2017-03-29,13.819,13.893,13.699,13.736,4258214,0
2017-03-30,13.855,13.989,13.8,13.893,5146773,0
2017-03-31,13.681,13.759,13.634,13.671,4572103,0
2017-04-03,13.561,13.588,13.321,13.45,7065809,0
2017-04-04,13.395,13.442,13.303,13.367,4946805,0
2017-04-05,13.497,13.561,13.238,13.248,6084684,0
2017-04-06,13.331,13.432,13.284,13.331,4174644,0
2017-04-07,13.284,13.377,13.22,13.284,3740567,0
2017-04-10,13.45,13.487,13.359,13.377,3644026,0
2017-04-11,13.349,13.469,13.256,13.45,4134813,0
2017-04-12,13.294,13.336,13.165,13.229,4241419,0
2017-04-13,13.119,13.201,12.985,13.017,4025720,0
2017-04-17,13.064,13.22,13.017,13.183,3031024,0
2017-04-18,12.981,13.082,12.926,13.072,3964959,0
2017-04-19,13.22,13.256,13.054,13.11,3241584,0
2017-04-20,13.294,13.469,13.284,13.395,4825435,0
2017-04-21,13.303,13.339,13.211,13.312,4084190,0
2017-04-24,13.92,14.001,13.837,13.883,7088860,0
2017-04-25,14.178,14.27,14.067,14.086,5412340,0
2017-04-26,14.492,14.638,14.427,14.464,9442227,0
2017-04-27,14.215,14.225,14.031,14.15,3772441,0
2017-04-28,14.049,14.082,13.93,14.059,4637219,0
2017-05-01,14.122,14.27,14.104,14.114,3869482,0
2017-05-02,14.086,14.15,14.04,14.15,4121651,0
2017-05-03,14.15,14.275,14.104,14.225,3016483,0
2017-05-04,14.308,14.344,14.228,14.252,5620400,0
2017-05-05,14.381,14.547,14.326,14.528,4654492,0
2017-05-08,14.204,14.291,14.137,14.282,4269525,0
2017-05-09,14.426,14.455,14.214,14.272,3410728,0
2017-05-10,14.339,14.407,14.31,14.339,2933908,0
2017-05-11,14.282,14.301,14.175,14.224,3106245,0
2017-05-12,14.214,14.238,14.108,14.166,2428455,0
2017-05-15,14.233,14.325,14.2,14.243,2428994,0
2017-05-16,14.253,14.291,14.142,14.185,5683371,0
2017-05-17,13.934,13.954,13.693,13.77,6283068,0
2017-05-18,13.722,13.857,13.645,13.761,5600402,0
2017-05-19,13.77,13.925,13.761,13.848,3069932,0
2017-05-22,13.944,13.979,13.809,13.876,2479368,0
2017-05-23,13.741,13.886,13.693,13.848,3376282,0
2017-05-24,13.693,13.852,13.669,13.79,3160346,0
2017-05-25,13.828,13.876,13.722,13.819,2642631,0
2017-05-26,14.002,14.021,13.954,13.963,4076930,0
2017-05-30,13.77,13.809,13.626,13.645,2616864,0
2017-05-31,13.751,13.79,13.549,13.635,3698069,0
2017-06-01,13.664,13.684,13.578,13.664,2593268,0
2017-06-02,13.819,13.828,13.693,13.732,3583017,0
2017-06-05,13.655,13.751,13.655,13.674,1593165,0
2017-06-06,13.68,13.72,13.64,13.71,3664198,0
2017-06-07,13.76,13.8,13.675,13.73,3552865,0
2017-06-08,13.63,13.82,13.61,13.79,10010407,0
2017-06-09,13.76,13.9151,13.71,13.86,6968142,0
2017-06-12,13.82,13.85,13.67,13.74,5315027,0
2017-06-13,13.77,13.925,13.77,13.89,7756332,0
2017-06-14,13.71,13.76,13.6,13.71,6282333,0
2017-06-15,13.3,13.4,13.28,13.37,7311749,0
2017-06-16,13.54,13.59,13.45,13.54,3953093,0
2017-06-19,14.03,14.06,13.93,13.99,6577591,0
2017-06-20,13.98,13.98,13.75,13.77,3298426,0
2017-06-21,13.81,13.915,13.77,13.85,3198658,0
2017-06-22,13.78,13.865,13.74,13.81,3112394,0
2017-06-23,13.8,13.8762,13.71,13.74,2516535,0
2017-06-26,13.97,14.036,13.88,13.97,3892362,0
2017-06-27,14.2,14.4,14.16,14.25,6720728,0
2017-06-28,14.36,14.49,14.35,14.45,4727155,0
2017-06-29,14.83,14.86,14.6122,14.73,6162711,0
2017-06-30,14.74,14.79,14.481,14.6,4854641,0
2017-07-03,14.91,14.98,14.78,14.8,3203644,0
2017-07-05,15.05,15.095,14.88,15.04,3937154,0
2017-07-06,15.03,15.175,14.92,15.01,3127918,0
2017-07-07,15.27,15.3,15.12,15.22,5316167,0
2017-07-10,15.15,15.26,15.13,15.19,2568796,0
2017-07-11,15.15,15.2,15.05,15.17,2578742,0
2017-07-12,15.18,15.235,15.115,15.18,2321910,0
2017-07-13,15.26,15.345,15.19,15.3,2862105,0
2017-07-14,15.16,15.325,15.11,15.29,2418612,0
2017-07-17,15.16,15.23,15.1032,15.16,2242821,0
2017-07-18,15.04,15.12,15.01,15.1,2501024,0
2017-07-19,15.13,15.22,15.13,15.18,1660734,0
2017-07-20,15.22,15.31,15.165,15.27,2924031,0
2017-07-21,15.04,15.12,14.95,15.08,3316514,0
2017-07-24,15.32,15.38,15.2609,15.35,2085855,0
2017-07-25,15.45,15.5,15.32,15.36,3640239,0
2017-07-26,15.36,15.43,15.29,15.35,2498974,0
2017-07-27,15.35,15.35,15.12,15.25,3900497,0
2017-07-28,15.62,15.8,15.48,15.72,6061646,0
2017-07-31,15.55,15.5539,15.33,15.35,3212735,0
2017-08-01,15.48,15.54,15.44,15.51,2362133,0
2017-08-02,15.41,15.44,15.33,15.4,2464931,0
2017-08-03,15.4,15.49,15.37,15.38,1698092,0
2017-08-04,15.58,15.705,15.54,15.61,3595623,0
2017-08-07,15.58,15.7,15.5534,15.64,2084798,0
2017-08-08,15.62,15.65,15.41,15.42,2946568,0
2017-08-09,15.3,15.35,15.21,15.33,2968795,0
2017-08-10,15.17,15.19,14.95,14.96,2679959,0
2017-08-11,14.96,14.99,14.835,14.91,2802644,0
2017-08-14,15,15.115,14.99,15.01,2111943,0
2017-08-15,14.99,15.02,14.93,14.97,2445673,0
2017-08-16,14.99,15.04,14.935,14.98,2438290,0
2017-08-17,14.85,14.92,14.67,14.7,4250325,0
2017-08-18,14.84,14.97,14.81,14.88,3187939,0
2017-08-21,14.82,14.84,14.72,14.77,2272949,0
2017-08-22,14.79,14.9,14.79,14.86,1625993,0
2017-08-23,14.74,14.89,14.72,14.81,1668242,0
2017-08-24,14.98,14.9999,14.84,14.86,1910651,0
2017-08-25,15.02,15.095,14.995,15.01,1985801,0
2017-08-28,15.06,15.06,14.97,14.99,2117404,0
2017-08-29,14.78,14.825,14.74,14.74,1777785,0
2017-08-30,14.66,14.73,14.6,14.64,2921412,0
2017-08-31,14.65,14.69,14.6,14.64,3982742,0
2017-09-01,14.67,14.735,14.63,14.68,1324766,0
2017-09-05,14.6,14.61,14.3693,14.45,3625291,0
2017-09-06,14.51,14.72,14.47,14.65,3365559,0
2017-09-07,14.69,14.69,14.53,14.57,2950991,0
2017-09-08,14.72,14.78,14.66,14.68,2888788,0
2017-09-11,14.95,15.15,14.93,15.05,3824036,0
2017-09-12,15.33,15.4683,15.32,15.35,4232140,0
2017-09-13,15.46,15.505,15.33,15.38,2605894,0
2017-09-14,15.46,15.49,15.3501,15.41,2920507,0
2017-09-15,15.42,15.495,15.37,15.44,2729647,0
2017-09-18,15.52,15.56,15.42,15.47,1459912,0
2017-09-19,15.57,15.62,15.53,15.59,2400309,0
2017-09-20,15.57,15.64,15.49,15.6,1661638,0
2017-09-21,15.63,15.71,15.63,15.65,1921533,0
2017-09-22,15.67,15.73,15.64,15.68,822909,0
2017-09-25,15.54,15.6,15.41,15.48,1837053,0
2017-09-26,15.5,15.57,15.46,15.51,2232372,0
2017-09-27,15.71,15.75,15.6,15.72,2477284,0
2017-09-28,15.66,15.75,15.62,15.72,1572118,0
2017-09-29,15.71,15.83,15.71,15.8,2336254,0
2017-10-02,15.74,15.79,15.7,15.75,1881265,0
2017-10-03,15.84,15.99,15.84,15.96,3587866,0
2017-10-04,15.8,15.935,15.79,15.8,2607429,0
2017-10-05,15.75,15.95,15.72,15.95,2754428,0
2017-10-06,16.05,16.1,15.98,16.05,2486361,0
2017-10-09,15.89,15.89,15.76,15.8,1883537,0
2017-10-10,15.78,15.95,15.765,15.94,2071543,0
2017-10-11,15.79,15.84,15.745,15.81,1412905,0
2017-10-12,15.78,15.79,15.7,15.72,1865857,0
2017-10-13,15.74,15.85,15.71,15.83,1524478,0
2017-10-16,15.79,15.93,15.77,15.91,3762703,0
2017-10-17,15.97,16.04,15.91,16.02,4602643,0
2017-10-18,15.97,16.01,15.87,15.91,2330823,0
2017-10-19,15.85,15.96,15.84,15.92,2418300,0
2017-10-20,16.07,16.17,16.03,16.1,2460686,0
2017-10-23,16.11,16.19,16.01,16.04,4695562,0
2017-10-24,16.2,16.27,16.165,16.17,3362527,0
2017-10-25,16.19,16.21,16.02,16.12,3450315,0
2017-10-26,16.04,16.12,15.935,15.96,2998243,0
2017-10-27,15.78,15.875,15.74,15.79,3234819,0
2017-10-30,15.86,15.925,15.81,15.92,2768061,0
2017-10-31,15.9,15.92,15.705,15.72,3234571,0
2017-11-01,15.51,15.645,15.46,15.61,3211480,0
2017-11-02,16.32,16.46,16.27,16.38,6322865,0
2017-11-03,16.12,16.18,16.05,16.17,2872636,0
2017-11-06,15.97,16.195,15.9337,16.16,2687163,0
2017-11-07,16.07,16.22,16.07,16.07,2630833,0
2017-11-08,16.11,16.21,16.0488,16.15,1699794,0
2017-11-09,16.03,16.06,16.03,16.03,2185182,0
2017-11-10,16.07,16.12,16.01,16.03,1946301,0
