Date,Open,High,Low,Close,Volume,OpenInt
2006-09-06,3.5163,3.5163,3.5163,3.5163,0,0
2006-09-07,5.1573,5.4386,4.8291,4.8947,27011327,0
2006-09-08,4.8947,5.1573,4.89,5.0752,4533740,0
2006-09-11,5.1057,5.1104,4.876,4.8947,2454141,0
2006-09-12,4.9065,5.0048,4.8947,4.944,1771179,0
2006-09-13,5.061,5.7855,4.9744,5.7832,5528960,0
2006-09-14,5.8488,6.4231,5.7058,6.0036,6990013,0
2006-09-15,5.9449,6.4935,5.9426,6.1887,2263884,0
2006-09-18,6.3293,6.634,6.238,6.5169,2065522,0
2006-09-19,6.6224,6.6364,6.2122,6.2239,1229843,0
2006-09-20,6.3293,6.4653,6.2122,6.3879,825442,0
2006-09-21,6.3293,6.4959,6.2707,6.2849,662487,0
2006-09-22,6.2192,6.2754,5.9778,6.0012,837812,0
2006-09-25,6.0082,6.0411,5.5792,5.6215,1409862,0
2006-09-26,5.5652,5.5699,5.1573,5.2042,3716830,0
2006-09-27,5.3072,5.598,5.3072,5.5253,1292124,0
2006-09-28,5.5863,5.7316,5.5019,5.6706,1031054,0
2006-09-29,5.7081,5.7081,5.3917,5.6729,1044706,0
2006-10-02,5.6613,5.762,5.6426,5.6917,401843,0
2006-10-03,5.6729,5.6729,5.6215,5.6261,455592,0
2006-10-04,5.6261,5.7433,5.6261,5.6519,204335,0
2006-10-05,5.7433,5.816,5.7433,5.7456,399709,0
2006-10-06,5.7433,5.7785,5.7433,5.7456,185565,0
2006-10-09,5.7456,5.7739,5.6847,5.7433,412933,0
2006-10-10,5.7785,6.2894,5.755,6.2355,1243920,0
2006-10-11,6.1535,6.3998,6.0949,6.3528,1662399,0
2006-10-12,6.3293,6.4911,6.2355,6.2825,755908,0
2006-10-13,6.3293,6.3973,6.2614,6.2778,844210,0
2006-10-16,6.2778,6.3481,6.0949,6.1934,650115,0
2006-10-17,6.4466,6.6576,5.8605,6.0715,1775445,0
2006-10-18,6.0902,6.1442,6.0036,6.0552,607029,0
2006-10-19,5.8815,5.8956,5.4151,5.5089,1483234,0
2006-10-20,5.5089,5.7527,5.469,5.7433,849329,0
2006-10-23,5.7433,5.7527,5.5909,5.5933,409948,0
2006-10-24,5.5933,5.8136,5.5768,5.7785,912465,0
2006-10-25,5.8043,5.8488,5.6285,5.8325,1176947,0
2006-10-26,5.8441,5.891,5.7855,5.8229,534937,0
2006-10-27,5.8229,5.9684,5.7785,5.8019,397576,0
2006-10-30,5.8325,5.8605,5.6917,5.8207,188977,0
2006-10-31,5.8043,5.8513,5.6261,5.6495,914170,0
2006-11-01,5.8605,5.9753,5.8325,5.8581,1621874,0
2006-11-02,5.8605,5.9706,5.8605,5.9355,187271,0
2006-11-03,5.9941,6.048,5.9495,6.0105,515314,0
2006-11-06,6.0433,6.0598,5.9825,5.9918,119016,0
2006-11-07,6.0129,6.0246,5.9542,5.9918,122431,0
2006-11-08,6.0222,6.5379,5.9731,6.5379,1844125,0
2006-11-09,6.5286,6.7513,6.4817,6.5918,2266443,0
2006-11-10,6.599,7.2976,6.5897,6.9975,3866988,0
2006-11-13,7.1498,7.1897,6.599,6.7983,1699512,0
2006-11-14,6.8451,7.499,6.8451,7.4663,2923384,0
2006-11-15,7.349,8.2165,7.2882,8.0148,3498418,0
2006-11-16,8.0148,8.3454,7.7218,8.1415,2682362,0
2006-11-17,8.1415,8.1415,7.7945,7.9398,1428631,0
2006-11-20,7.9703,7.9703,7.4311,7.5108,1495179,0
2006-11-21,7.5015,7.9305,7.4475,7.771,951284,0
2006-11-22,7.8788,8.0523,7.7945,7.9516,648409,0
2006-11-24,7.8296,8.0148,7.7358,7.7594,497396,0
2006-11-27,7.7358,7.771,7.349,7.3843,1010151,0
2006-11-28,7.3139,7.3279,6.9858,7.0256,1461052,0
2006-11-29,7.0865,7.6609,7.0865,7.5952,1969968,0
2006-11-30,7.6422,7.7242,7.3257,7.4803,531099,0
2006-12-01,7.5484,7.689,7.5015,7.6656,734578,0
2006-12-04,7.7945,8.1203,7.7827,7.9821,1355685,0
2006-12-05,8.0407,8.4296,8.0407,8.322,1503710,0
2006-12-06,8.4296,8.4296,8.1461,8.3242,749083,0
2006-12-07,8.3267,8.4954,8.207,8.2937,760600,0
2006-12-08,8.3336,8.4814,8.3336,8.3711,374115,0
2006-12-11,8.4508,8.8047,8.404,8.6243,2053578,0
2006-12-12,8.833,8.8985,8.2773,8.3336,1897020,0
2006-12-13,8.4086,8.4086,8.1039,8.2773,594659,0
2006-12-14,8.322,8.486,8.2633,8.35,501664,0
2006-12-15,8.4274,8.4415,8.1367,8.193,510196,0
2006-12-18,8.4392,8.6502,8.2421,8.322,1634671,0
2006-12-19,8.289,8.5703,8.1133,8.1835,1677330,0
2006-12-20,8.1835,8.2985,8.0523,8.0617,834825,0
2006-12-21,8.0523,8.2094,7.8389,7.8836,682961,0
2006-12-22,7.9094,7.9491,7.7358,7.7358,561812,0
2006-12-26,7.7476,8.0454,7.7476,7.9703,701732,0
2006-12-27,7.9937,8.1109,7.9117,8.0195,614709,0
2006-12-28,8.0289,8.2047,7.8765,8.0218,1908540,0
2006-12-29,8.0429,8.1086,7.8296,7.8624,962802,0
2007-01-03,7.8765,8.357,7.8648,8.2493,1714869,0
2007-01-04,8.275,8.3336,7.9726,8.0993,962802,0
2007-01-05,8.1227,8.1953,7.9703,7.9843,521286,0
2007-01-08,8.0008,8.1907,8.0008,8.1016,309700,0
2007-01-09,8.1719,8.2165,7.8765,7.9703,1064755,0
2007-01-10,7.9281,8.4321,7.9281,8.3759,1117225,0
2007-01-11,8.4321,8.8447,8.4016,8.7321,1548927,0
2007-01-12,8.7908,8.9782,8.629,8.7673,1611636,0
2007-01-16,8.9548,9.2876,8.207,8.2821,2447315,0
2007-01-17,8.2329,8.3735,7.9937,8.3359,1478542,0
2007-01-18,8.3688,8.554,8.0993,8.322,1223444,0
2007-01-19,8.322,8.5234,7.689,7.757,3723229,0
2007-01-22,7.8742,8.4204,7.7921,8.2,2536471,0
2007-01-23,8.2,8.2,8.0547,8.1696,697039,0
2007-01-24,7.771,8.3899,7.771,8.329,612576,0
2007-01-25,8.2985,8.4508,8.2305,8.4392,1045985,0
2007-01-26,8.4392,8.4392,8.2094,8.2633,577169,0
2007-01-29,8.4392,8.8658,8.2235,8.6524,1872705,0
2007-01-30,8.6666,8.8658,8.5798,8.7088,881324,0
2007-01-31,8.5798,8.6594,8.3359,8.3759,1529732,0
2007-02-01,8.4344,8.4602,8.1578,8.2023,590393,0
2007-02-02,8.1578,8.4392,8.0148,8.3336,727327,0
2007-02-05,8.3806,8.7205,8.3759,8.6572,884310,0
2007-02-06,8.6735,8.7695,8.5564,8.7298,1527598,0
2007-02-07,8.8026,9.838,8.7791,9.564,4107155,0
2007-02-08,9.564,9.905,9.53,9.905,2387593,0
2007-02-09,9.998,10.01,9.658,9.693,12871332,0
2007-02-12,9.786,9.963,9.668,9.682,3606985,0
2007-02-13,9.846,9.846,9.3792,9.3841,2889022,0
2007-02-14,9.4426,9.4938,9.3392,9.4445,1149390,0
2007-02-15,9.53,9.621,9.4938,9.609,723914,0
2007-02-16,9.688,9.818,9.583,9.801,1173534,0
2007-02-20,9.833,10.502,9.798,10.441,2599180,0
2007-02-21,10.479,10.479,10.121,10.133,1445268,0
2007-02-22,10.303,10.479,10.094,10.267,1048544,0
2007-02-23,10.338,10.338,9.822,10.047,1261410,0
2007-02-26,10.153,10.299,10.109,10.202,863834,0
2007-02-27,9.3412,9.623,9.1446,9.3792,4683044,0
2007-02-28,9.4241,9.924,9.2596,9.874,2196483,0
2007-03-01,9.611,9.738,9.3792,9.646,1167348,0
2007-03-02,9.4143,9.729,8.8611,8.9127,2345361,0
2007-03-05,8.6759,8.6782,8.1109,8.1977,4700107,0
2007-03-06,8.6196,8.6502,8.418,8.5798,2016464,0
2007-03-07,8.8095,9.2596,8.7627,9.2315,1961010,0
2007-03-08,9.4162,9.613,9.2104,9.515,1668799,0
2007-03-09,9.905,9.905,9.586,9.673,2034808,0
2007-03-12,9.658,9.705,9.4377,9.705,1127463,0
2007-03-13,9.705,9.738,8.9056,9.0533,3255265,0
2007-03-14,9.1189,9.4241,8.9689,9.389,1479822,0
2007-03-15,9.3772,9.4679,9.3295,9.3772,1384693,0
2007-03-16,9.3772,9.571,9.3772,9.566,1168415,0
2007-03-19,9.703,10.069,9.641,9.881,1954183,0
2007-03-20,9.9,10.126,9.883,10.08,1300655,0
2007-03-21,10.116,10.169,9.885,10.08,636039,0
2007-03-22,10.08,10.279,10.045,10.242,1640644,0
2007-03-23,10.242,10.267,9.917,10.197,282398,0
2007-03-26,10.266,10.266,9.928,10.075,744818,0
2007-03-27,10.197,10.24,10.069,10.167,952136,0
2007-03-28,10.109,10.16,10.045,10.078,452179,0
2007-03-29,10.08,10.157,9.685,9.756,824160,0
2007-03-30,9.747,9.768,9.4357,9.501,1015271,0
2007-04-02,9.3772,9.609,9.3772,9.53,899667,0
2007-04-03,9.611,9.951,9.611,9.775,854876,0
2007-04-04,9.658,9.822,9.658,9.822,498250,0
2007-04-05,9.693,9.963,9.675,9.956,346387,0
2007-04-09,9.944,10.082,9.893,9.897,581863,0
2007-04-10,9.897,10.131,9.897,10.075,766146,0
2007-04-11,10.08,10.124,9.9,9.934,255524,0
2007-04-12,9.934,10.102,9.917,10.033,547734,0
2007-04-13,9.981,10.104,9.963,10.008,581435,0
2007-04-16,10.216,10.995,10.082,10.579,3980886,0
2007-04-17,10.72,10.791,10.579,10.732,1274207,0
2007-04-18,11.004,11.133,10.513,10.807,2634585,0
2007-04-19,10.289,10.776,10.197,10.655,1182493,0
2007-04-20,10.843,11.006,10.736,10.843,1455080,0
2007-04-23,11.229,11.402,10.983,10.996,1833886,0
2007-04-24,11.094,11.094,10.666,10.786,1034041,0
2007-04-25,11.099,11.109,10.8,10.914,1117651,0
2007-04-26,10.685,10.976,10.648,10.807,797713,0
2007-04-27,10.783,11.252,10.755,11.229,4468898,0
2007-04-30,11.252,11.595,10.111,10.256,5531030,0
2007-05-01,10.314,10.678,10.01,10.607,2382047,0
2007-05-02,10.783,11.04,10.666,10.874,1499870,0
2007-05-03,11.018,11.311,10.866,11.229,2083054,0
2007-05-04,11.217,11.217,10.868,11.135,1156897,0
2007-05-07,11.135,11.33,11.106,11.252,1155191,0
2007-05-08,11.311,11.503,11.175,11.484,1347581,0
2007-05-09,11.484,11.719,11.437,11.707,1863748,0
2007-05-10,11.697,11.697,11.203,11.222,1422233,0
2007-05-11,11.252,11.585,11.232,11.517,719648,0
2007-05-14,11.481,11.481,11.02,11.217,936353,0
2007-05-15,11.296,11.32,10.809,10.973,1307908,0
2007-05-16,11.016,11.035,10.843,11.018,562665,0
2007-05-17,10.983,10.983,10.664,10.712,882603,0
2007-05-18,10.715,10.861,10.589,10.676,886869,0
2007-05-21,10.9,11.39,10.833,11.338,1904913,0
2007-05-22,11.604,11.769,11.604,11.73,1975086,0
2007-05-23,11.562,11.564,10.971,11.028,1333502,0
2007-05-24,10.983,11.283,10.212,10.299,2582564,0
2007-05-25,10.35,10.729,10.314,10.659,2302703,0
2007-05-29,10.748,11.144,10.748,10.954,2018406,0
2007-05-30,10.579,11.051,10.549,10.959,1505416,0
2007-05-31,10.9,11.146,10.85,11.008,745670,0
2007-06-01,11.083,11.248,11.044,11.126,707703,0
2007-06-04,11.018,11.086,10.791,10.896,828427,0
2007-06-05,10.919,10.933,10.694,10.882,502943,0
2007-06-06,10.909,10.909,10.666,10.809,806671,0
2007-06-07,10.889,10.981,10.404,10.584,1807438,0
2007-06-08,10.549,10.741,10.413,10.708,816483,0
2007-06-11,10.708,11.545,10.694,11.259,1611210,0
2007-06-12,11.299,11.592,11.088,11.215,1221887,0
2007-06-13,11.486,11.512,11.193,11.44,925688,0
2007-06-14,11.468,11.604,11.313,11.37,810084,0
2007-06-15,11.431,11.569,11.308,11.343,620253,0
2007-06-18,11.484,12.143,11.259,12.117,2518981,0
2007-06-19,11.942,12.509,11.747,11.792,2568039,0
2007-06-20,11.942,12.096,11.78,11.813,970053,0
2007-06-21,11.761,12.385,11.515,12.333,1316867,0
2007-06-22,12.331,12.331,12.003,12.02,1003754,0
2007-06-25,12.079,12.162,11.804,11.845,677843,0
2007-06-26,12.084,12.084,11.486,11.616,898814,0
2007-06-27,11.643,11.65,11.254,11.429,1738332,0
2007-06-28,11.453,12.305,11.453,12.164,1994709,0
2007-06-29,12.166,12.799,12.166,12.593,2121831,0
2007-07-02,12.87,13.228,12.846,13.128,2113726,0
2007-07-03,13.304,13.655,12.788,12.853,1385546,0
2007-07-05,12.893,13.276,12.776,12.865,1305774,0
2007-07-06,12.94,13.292,12.893,13.266,1200834,0
2007-07-09,13.477,13.988,13.362,13.589,1588174,0
2007-07-10,13.749,13.749,13.185,13.369,991383,0
2007-07-11,13.352,13.674,13.323,13.651,828001,0
2007-07-12,13.653,13.873,13.323,13.362,1051958,0
2007-07-13,13.477,13.901,13.271,13.725,1096749,0
2007-07-16,13.831,13.864,13.329,13.422,1097176,0
2007-07-17,13.456,13.542,12.893,12.938,1965701,0
2007-07-18,12.895,13.036,12.497,12.794,2157664,0
2007-07-19,13.104,13.284,12.924,13.172,1551487,0
2007-07-20,13.01,13.16,12.846,12.895,1341183,0
2007-07-23,13.217,13.784,12.952,13.751,4525208,0
2007-07-24,12.765,12.851,11.336,12.204,7511725,0
2007-07-25,12.424,12.973,12.424,12.837,3378548,0
2007-07-26,12.424,12.501,11.56,11.833,2972441,0
2007-07-27,11.721,11.804,10.584,11.042,6062618,0
2007-07-30,11.417,11.717,11.372,11.414,3282141,0
2007-07-31,11.88,12.296,11.782,12.136,2230183,0
2007-08-01,11.772,11.838,11.498,11.772,2121831,0
2007-08-02,11.37,12.651,11.37,12.565,2403803,0
2007-08-03,12.658,12.668,11.796,11.897,1112959,0
2007-08-06,11.728,12.398,11.44,12.241,1888917,0
2007-08-07,12.014,12.783,11.986,12.56,1628273,0
2007-08-08,12.783,13.224,12.565,13.083,1492619,0
2007-08-09,12.565,13.128,12.518,12.732,1453374,0
2007-08-10,12.19,12.609,12.19,12.284,1107840,0
2007-08-13,12.495,12.572,11.956,12.162,961522,0
2007-08-14,12.19,12.284,11.674,11.818,707277,0
2007-08-15,11.275,11.78,11.227,11.296,1283165,0
2007-08-16,11.135,11.301,10.055,10.978,3012965,0
2007-08-17,11.44,11.932,11.32,11.857,1680743,0
2007-08-20,11.873,12.19,11.631,11.73,895827,0
2007-08-21,11.986,12.037,11.535,11.641,791741,0
2007-08-22,12.082,12.419,11.804,12.375,961095,0
2007-08-23,12.424,12.621,11.902,12.077,790888,0
2007-08-24,11.979,12.366,11.979,12.305,458151,0
2007-08-27,12.108,12.533,12.02,12.452,818189,0
2007-08-28,12.424,12.459,11.925,11.963,863834,0
2007-08-29,11.974,12.73,11.974,12.535,1116798,0
2007-08-30,12.476,12.476,12.072,12.246,543895,0
2007-08-31,12.542,12.588,12.267,12.412,520860,0
2007-09-04,12.431,12.975,12.314,12.837,1259278,0
2007-09-05,12.658,13.119,12.53,13.045,927821,0
2007-09-06,13.128,13.128,12.722,12.778,747377,0
2007-09-07,12.78,12.78,12.438,12.643,592953,0
2007-09-10,12.678,12.98,12.658,12.799,854876,0
2007-09-11,12.893,13.092,12.766,13.062,825015,0
2007-09-12,13.124,13.698,13.124,13.264,1490486,0
2007-09-13,13.301,13.503,13.205,13.318,1260131,0
2007-09-14,13.35,13.35,13.128,13.174,888576,0
2007-09-17,13.174,13.233,12.893,12.961,677416,0
2007-09-18,12.87,13.327,12.623,13.296,1156045,0
2007-09-19,13.639,13.655,13.128,13.205,1266530,0
2007-09-20,13.357,13.532,13.128,13.335,957681,0
2007-09-21,13.362,13.758,13.257,13.651,1705057,0
2007-09-24,13.897,14.114,13.655,13.705,4047007,0
2007-09-25,13.651,14.733,13.338,14.642,3312855,0
2007-09-26,15.003,15.003,14.475,14.731,2383327,0
2007-09-27,14.778,15.121,14.636,14.878,1580922,0
2007-09-28,14.954,15.621,14.954,15.603,3284700,0
2007-10-01,15.671,15.69,15.064,15.219,2744645,0
2007-10-02,15.373,15.373,14.855,15.174,1878678,0
2007-10-03,15.069,15.176,14.675,14.954,1117225,0
2007-10-04,14.565,15.121,14.432,15.096,1633391,0
2007-10-05,15.186,15.451,15.084,15.395,1674770,0
2007-10-08,15.419,15.589,14.565,14.742,1870147,0
2007-10-09,15.026,15.331,14.757,15.296,1571537,0
2007-10-10,15.296,16.069,15.108,15.941,2027556,0
2007-10-11,16.152,16.379,15.122,15.469,3349541,0
2007-10-12,15.737,15.737,14.916,15.661,3483062,0
2007-10-15,16.761,17.696,16.508,17.629,7586805,0
2007-10-16,17.464,17.788,16.927,17.657,3790629,0
2007-10-17,17.907,18.051,17.185,17.617,3649430,0
2007-10-18,17.422,17.75,17.121,17.572,1382134,0
2007-10-19,17.582,17.976,16.557,16.67,1871853,0
2007-10-22,16.385,17.399,15.498,17.352,2382901,0
2007-10-23,18.051,18.381,17.415,18.35,1965190,0
2007-10-24,18.231,18.343,17.427,17.734,2536471,0
2007-10-25,18.092,19.855,17.819,19.642,5185988,0
2007-10-26,19.459,20.313,18.993,19.95,2582543,0
2007-10-29,20.212,21.602,20.198,21.258,3593974,0
2007-10-30,21.097,21.33,20.245,20.607,2820576,0
2007-10-31,20.61,20.986,20.32,20.986,1797626,0
2007-11-01,20.572,20.688,19.938,20.097,1650455,0
2007-11-02,19.633,20.16,18.636,19.21,3727922,0
2007-11-05,18.154,19.018,17.881,18.712,2291775,0
2007-11-06,18.567,19.82,18.567,19.818,2324228,0
2007-11-07,19.356,19.518,18.662,18.87,1657771,0
2007-11-08,19.105,19.115,16.646,18.296,3782666,0
2007-11-09,18.144,18.144,17.066,17.464,3356452,0
2007-11-12,16.867,17.417,15.809,16.034,2557110,0
2007-11-13,16.175,18.821,16.119,18.441,3474693,0
2007-11-14,18.989,18.989,17.589,17.664,1855835,0
2007-11-15,17.373,17.614,16.552,16.971,2185605,0
2007-11-16,17.23,17.762,16.489,17.708,2321686,0
2007-11-19,17.708,17.762,16.252,16.267,2612061,0
2007-11-20,16.409,17.347,15.261,15.845,3094551,0
2007-11-21,15.368,15.818,14.609,15.439,2681300,0
2007-11-23,15.368,16.482,15.368,16.404,912250,0
2007-11-26,16.494,17.258,15.936,15.941,1906252,0
2007-11-27,16.385,16.902,16.292,16.717,2117565,0
2007-11-28,17.347,17.347,16.407,16.754,3014233,0
2007-11-29,16.888,18.141,16.761,17.757,3957868,0
2007-11-30,18.398,19.333,18.398,18.77,5620228,0
2007-12-03,19.691,20.301,18.917,19.689,4892462,0
2007-12-04,19.67,20.454,19.501,20.022,3481322,0
2007-12-05,20.622,21.513,20.116,20.395,3347016,0
2007-12-06,20.547,21.072,20.003,20.16,2065611,0
2007-12-07,20.643,20.643,18.823,19.075,2864131,0
2007-12-10,19.181,19.86,18.92,19.11,1844210,0
2007-12-11,19.129,19.973,18.428,18.557,1838004,0
2007-12-12,19.143,19.264,18.519,19.035,2117681,0
2007-12-13,18.939,18.939,18.004,18.859,1419140,0
2007-12-14,18.618,19.34,18.423,18.54,1816982,0
2007-12-17,18.423,18.453,16.925,17.171,3287750,0
2007-12-18,17.582,18.243,16.969,18.011,2272714,0
2007-12-19,18.24,18.599,17.685,18.325,1534028,0
2007-12-20,18.25,18.732,18.036,18.315,1392799,0
2007-12-21,18.453,19.784,18.437,19.518,1876993,0
2007-12-24,19.668,19.898,19.195,19.328,822809,0
2007-12-26,19.558,19.713,19.296,19.706,875663,0
2007-12-27,19.816,19.855,18.777,18.859,1378828,0
2007-12-28,19.035,19.34,18.732,18.735,3744090,0
2007-12-31,18.87,18.989,18.326,18.892,1315279,0
2008-01-02,18.894,18.989,17.484,17.98,3329847,0
2008-01-03,18.028,18.749,17.987,18.268,1673359,0
2008-01-04,18.144,19.496,17.674,19.181,3715320,0
2008-01-07,19.079,20.162,18.55,20.125,3286484,0
2008-01-08,20.275,20.275,19.343,19.409,2600246,0
2008-01-09,19.237,19.237,18.248,19.134,2883318,0
2008-01-10,18.986,19.574,18.231,19.574,1701226,0
2008-01-11,19.311,19.338,18.519,18.662,1954946,0
2008-01-14,18.817,19.565,18.47,18.967,3664024,0
2008-01-15,17.909,18.099,12.591,14.823,32227226,0
2008-01-16,15.026,16.198,14.597,15.025,11898388,0
2008-01-17,14.912,15.87,14.054,14.102,5679195,0
2008-01-18,14.299,14.562,13.643,13.824,4388329,0
2008-01-22,12.373,13.179,11.486,12.284,9284188,0
2008-01-23,11.782,12.143,10.622,11.956,11270459,0
2008-01-24,11.958,13.599,11.958,13.582,6699467,0
2008-01-25,13.995,14.534,13.158,13.769,5460204,0
2008-01-28,13.616,13.616,12.893,13.228,2536706,0
2008-01-29,13.362,13.594,12.73,12.927,1641655,0
2008-01-30,12.739,12.785,11.88,12.249,5317870,0
2008-01-31,11.631,13.596,11.252,13.292,7900706,0
2008-02-01,13.245,13.943,13.245,13.665,3204840,0
2008-02-04,13.808,14.475,13.808,14.38,4325217,0
2008-02-05,14.082,14.166,12.985,13.135,3552006,0
2008-02-06,13.142,13.796,12.542,12.611,2444562,0
2008-02-07,12.328,13.057,12.19,12.973,2525329,0
2008-02-08,12.715,13.112,12.272,12.696,1875504,0
2008-02-11,12.848,13.081,12.511,12.692,1766700,0
2008-02-12,12.931,13.069,12.401,12.495,3506408,0
2008-02-13,12.658,12.815,12.441,12.705,2645379,0
2008-02-14,12.975,13.962,12.975,13.819,7086224,0
2008-02-15,13.831,13.831,12.998,13.16,2969121,0
2008-02-19,13.463,13.711,13.052,13.299,1904968,0
2008-02-20,13.266,13.71,13.01,13.648,1539481,0
2008-02-21,13.608,13.855,13.214,13.674,1327207,0
2008-02-22,13.798,13.831,12.696,13.691,2913580,0
2008-02-25,13.51,13.606,13.036,13.427,2226025,0
2008-02-26,13.402,14.346,13.205,14.192,3533761,0
2008-02-27,13.864,14.828,13.864,14.555,2266700,0
2008-02-28,14.595,14.968,14.135,14.56,2633826,0
2008-02-29,14.306,14.89,14.183,14.616,1982167,0
2008-03-03,14.705,15.8,14.422,15.025,3880136,0
2008-03-04,15.057,15.057,14,14.609,2254298,0
2008-03-05,14.729,15.096,14.281,14.353,2480636,0
2008-03-06,14.323,14.6,13.948,14.005,1831494,0
2008-03-07,13.831,14.151,13.332,13.343,2002217,0
2008-03-10,13.252,13.437,13.015,13.128,2720180,0
2008-03-11,13.362,14.998,13.362,14.904,2507417,0
2008-03-12,15.025,15.025,14.348,14.532,2587187,0
2008-03-13,14.114,14.534,13.599,14.462,2370100,0
2008-03-14,14.419,14.887,14.166,14.569,1911052,0
2008-03-17,14.091,14.323,13.165,14.23,4811118,0
2008-03-18,14.313,15.215,14.313,15.008,3197225,0
2008-03-19,15.035,15.237,14.255,14.356,3344213,0
2008-03-20,14.23,14.604,14.089,14.487,4786666,0
2008-03-24,14.652,15.599,14.652,15.443,3151459,0
2008-03-25,15.443,16.4,15.156,15.624,3733425,0
2008-03-26,15.471,15.985,15.331,15.744,1306198,0
2008-03-27,15.853,16.057,15.357,15.366,1713053,0
2008-03-28,15.345,15.605,15.148,15.266,2265842,0
2008-03-31,15.266,15.469,15.035,15.205,1734740,0
2008-04-01,15.483,16.895,15.353,16.478,3547272,0
2008-04-02,16.4,16.597,15.713,15.87,2217429,0
2008-04-03,15.87,16.02,15.638,15.992,3481740,0
2008-04-04,16.117,17.111,15.849,16.939,4156656,0
2008-04-07,17.09,17.09,16.33,16.515,1677006,0
2008-04-08,16.385,16.529,15.944,16.529,1768295,0
2008-04-09,16.705,16.705,15.784,15.927,2192439,0
2008-04-10,15.941,16.388,15.478,16.243,2294129,0
2008-04-11,16.234,16.255,15.237,15.38,2447686,0
2008-04-14,15.666,15.666,14.652,14.921,2660270,0
2008-04-15,14.907,15.176,14.579,15.08,2271143,0
2008-04-16,14.93,16.17,14.299,15.87,6952196,0
2008-04-17,16.067,16.478,15.967,16.362,3602331,0
2008-04-18,16.461,16.668,16.252,16.292,2791718,0
2008-04-21,16.314,16.529,16.152,16.466,1920995,0
2008-04-22,16.452,16.873,16.439,16.673,2192064,0
2008-04-23,16.873,16.986,16.409,16.92,1704013,0
2008-04-24,16.967,17.455,16.646,17.242,1955310,0
2008-04-25,17.52,17.52,17.052,17.35,1714153,0
2008-04-28,17.437,17.527,17.138,17.183,2748279,0
2008-04-29,17.202,17.523,17.055,17.499,1469912,0
2008-04-30,17.265,17.797,17.265,17.596,2035264,0
2008-05-01,17.638,18.168,17.596,17.826,2311530,0
2008-05-02,17.851,18.168,17.612,17.752,1360727,0
2008-05-05,17.542,17.999,17.542,17.931,1271529,0
2008-05-06,17.98,17.98,17.35,17.439,2831928,0
2008-05-07,17.444,17.444,17.012,17.275,2162971,0
2008-05-08,16.923,17.629,16.923,17.591,1801449,0
2008-05-09,17.256,17.328,16.784,16.893,2900152,0
2008-05-12,16.881,16.881,16.385,16.531,2599797,0
2008-05-13,16.527,17.124,16.362,17.068,2941910,0
2008-05-14,17.164,18.365,16.983,18.289,4069429,0
2008-05-15,18.284,18.284,17.821,18.208,1357528,0
2008-05-16,18.243,18.984,18.213,18.772,2521315,0
2008-05-19,18.91,19.127,18.629,18.662,1875150,0
2008-05-20,18.991,18.991,17.779,17.823,3280891,0
2008-05-21,17.682,18.284,17.6,17.87,1952281,0
2008-05-22,17.881,17.881,17.432,17.71,850097,0
2008-05-23,17.835,18.066,17.143,17.629,1062379,0
2008-05-27,17.678,17.931,17.37,17.893,1338908,0
2008-05-28,17.849,17.886,17.57,17.799,678017,0
2008-05-29,17.816,17.816,16.129,16.306,7590307,0
2008-05-30,16.409,16.525,15.331,15.413,13022711,0
2008-06-02,15.345,16.766,15.234,16.571,6545520,0
2008-06-03,16.632,16.644,16.001,16.008,3422717,0
2008-06-04,16.008,16.523,15.967,16.304,1028824,0
2008-06-05,16.489,16.489,16.129,16.159,1211000,0
2008-06-06,16.034,16.126,15.249,15.306,2602911,0
2008-06-09,15.313,15.747,15.313,15.523,1339402,0
2008-06-10,15.413,15.413,14.586,14.665,2893723,0
2008-06-11,14.51,14.809,14.065,14.628,3013763,0
2008-06-12,14.459,14.774,14.417,14.595,2485226,0
2008-06-13,14.766,15.511,14.604,15.286,1733973,0
2008-06-16,15.388,15.388,14.602,14.904,2517275,0
2008-06-17,14.907,15.279,14.816,15.08,1426166,0
2008-06-18,14.848,15.08,14.682,14.852,981299,0
2008-06-19,14.757,15.203,14.534,15.124,1647993,0
2008-06-20,14.961,15.371,14.698,15.188,1613539,0
2008-06-23,15.254,15.308,13.878,14.33,6025847,0
2008-06-24,14.183,14.529,14.016,14.116,4031339,0
2008-06-25,13.966,14.769,13.966,14.498,2013747,0
2008-06-26,14.393,14.698,14.005,14.116,1809282,0
2008-06-27,13.772,14.082,13.674,13.819,3633985,0
2008-06-30,13.596,14.065,13.596,13.695,2540178,0
2008-07-01,13.564,13.564,12.426,12.895,5607141,0
2008-07-02,12.646,13.045,12.429,12.828,3919103,0
2008-07-03,12.78,13.801,12.778,13.496,3116084,0
2008-07-07,13.599,14.828,13.347,14.475,5191157,0
2008-07-08,14.434,15.127,14.23,14.986,3465678,0
2008-07-09,15.02,15.533,14.904,15.092,2458693,0
2008-07-10,14.864,15.092,14.242,14.522,2405369,0
2008-07-11,14.195,14.916,13.853,14.818,3198675,0
2008-07-14,15.003,15.261,14.652,14.899,2096253,0
2008-07-15,14.675,14.848,14.077,14.7,2391995,0
2008-07-16,14.717,16.175,14.534,16.043,3274799,0
2008-07-17,15.648,17.594,15.341,17.106,5760208,0
2008-07-18,17.126,17.523,16.623,17.333,2023158,0
2008-07-21,17.265,17.931,16.925,17.464,1825846,0
2008-07-22,17.115,17.464,16.986,17.342,3843518,0
2008-07-23,17.347,17.989,17.113,17.771,3175052,0
2008-07-24,17.929,17.966,17.345,17.589,2323677,0
2008-07-25,17.27,17.816,17.27,17.422,1650105,0
2008-07-28,17.797,17.797,16.885,16.969,998075,0
2008-07-29,17.197,17.537,16.948,17.457,2871945,0
2008-07-30,17.46,17.582,17.23,17.413,1255844,0
2008-07-31,17.484,17.544,15.987,16.409,3767129,0
2008-08-01,16.25,16.644,15.83,16.473,1958286,0
2008-08-04,16.304,16.304,15.765,16.114,1109581,0
2008-08-05,16.177,16.527,15.873,16.018,1017034,0
2008-08-06,16.189,17.394,15.847,17.33,2161167,0
2008-08-07,16.92,17.53,16.917,17.289,1467271,0
2008-08-08,16.958,17.776,16.902,17.408,1003157,0
2008-08-11,17.225,17.464,16.971,17.059,890833,0
2008-08-12,16.914,17.028,16.247,16.439,905635,0
2008-08-13,16.409,16.409,15.856,16.281,1236412,0
2008-08-14,16.175,17.22,16.053,17.052,1320022,0
2008-08-15,17.133,17.643,16.927,17.326,2160168,0
2008-08-18,17.429,17.971,16.927,17.047,2111694,0
2008-08-19,16.712,16.826,16.219,16.826,808958,0
2008-08-20,16.878,17.335,16.538,17.244,1314281,0
2008-08-21,17.375,17.629,16.9,17.55,1145448,0
2008-08-22,17.814,18.498,17.56,18.245,2883314,0
2008-08-25,18.383,18.383,17.488,17.612,2996923,0
2008-08-26,17.612,17.799,17.394,17.654,1147316,0
2008-08-27,17.747,17.747,17.04,17.23,2248689,0
2008-08-28,17.301,17.301,16.995,17.23,965719,0
2008-08-29,17.205,17.558,17.043,17.37,1566163,0
2008-09-02,17.764,17.917,17.417,17.605,1473193,0
2008-09-03,17.525,17.525,16.362,16.606,2655824,0
2008-09-04,16.294,16.478,15.809,16.195,5451050,0
2008-09-05,15.885,16.079,15.015,15.837,3982058,0
2008-09-08,16.562,16.562,15.708,16.149,2649828,0
2008-09-09,16.207,16.207,15.069,15.069,2614980,0
2008-09-10,15.2,15.518,14.885,15.313,2234778,0
2008-09-11,15.144,15.249,14.644,15.163,1426938,0
2008-09-12,14.912,16.175,14.912,16.025,1828758,0
2008-09-15,15.732,15.939,15.003,15.77,3153533,0
2008-09-16,15.296,16.834,15.215,16.696,3534423,0
2008-09-17,16.147,16.503,15.249,15.675,4226756,0
2008-09-18,15.427,16.409,15.011,15.237,3562953,0
2008-09-19,16.367,17.464,15.471,17.099,4104084,0
2008-09-22,17.138,17.138,16.147,16.182,1026726,0
2008-09-23,15.976,16.407,15.715,15.833,1162136,0
2008-09-24,15.849,16.36,15.518,15.95,1326993,0
2008-09-25,15.936,16.105,15.742,16.013,1153864,0
2008-09-26,15.823,15.967,15.343,15.533,2308286,0
2008-09-29,15.554,15.554,13.596,14.185,4076787,0
2008-09-30,14.356,15.203,14.328,15.059,2196658,0
2008-10-01,14.67,15.156,14.545,14.954,2296978,0
2008-10-02,14.872,14.872,14.023,14.138,2200587,0
2008-10-03,14.299,14.665,13.816,13.878,2116647,0
2008-10-06,13.183,14.065,12.565,13.974,3866519,0
2008-10-07,13.995,14.213,12.893,12.917,2139368,0
2008-10-08,12.446,13.674,12.424,12.893,4884643,0
2008-10-09,13.254,13.515,12.778,12.893,2405915,0
2008-10-10,11.958,12.867,11.956,12.402,4910024,0
2008-10-13,12.898,14.325,12.545,14.325,3589653,0
2008-10-14,14.797,14.935,13.715,14.192,2825513,0
2008-10-15,13.986,13.986,13.19,13.387,2320518,0
2008-10-16,13.39,13.888,12.481,13.589,3056473,0
2008-10-17,13.311,14.299,13.001,13.525,2339568,0
2008-10-20,14.473,15.151,13.528,14.023,5320144,0
2008-10-21,13.715,14.747,13.596,14.66,2998560,0
2008-10-22,14.473,14.493,13.501,13.926,4143527,0
2008-10-23,13.727,14.351,12.493,13.064,6413356,0
2008-10-24,12.082,12.556,11.732,12.037,5262687,0
2008-10-27,11.752,12.037,10.678,10.746,4288346,0
2008-10-28,11.18,11.942,10.874,11.857,5228249,0
2008-10-29,11.806,14.244,11.769,13.335,7828677,0
2008-10-30,13.643,14.351,13.155,14.242,5272807,0
2008-10-31,13.596,14.991,13.596,14.991,3768043,0
2008-11-03,15.006,15.136,14.491,14.887,1804350,0
2008-11-04,15.134,15.165,13.549,13.998,5490484,0
2008-11-05,13.746,13.903,12.84,13.05,3417086,0
2008-11-06,13.158,13.158,12.267,12.668,2413257,0
2008-11-07,12.936,13.676,12.549,12.891,2440348,0
2008-11-10,13.619,13.703,13.109,13.451,3907270,0
2008-11-11,13.397,13.397,12.537,13.09,3037144,0
2008-11-12,12.855,12.989,12.431,12.525,2538621,0
2008-11-13,12.371,12.94,12.079,12.825,2716742,0
2008-11-14,12.663,13.498,12.542,12.858,1895098,0
2008-11-17,12.69,13.036,12.387,12.635,2025525,0
2008-11-18,12.438,12.565,11.032,11.609,5952785,0
2008-11-19,11.683,11.683,10.696,10.791,2718401,0
2008-11-20,10.556,10.556,9.1964,9.311,5408331,0
2008-11-21,9.843,10.109,9.1425,9.3695,7492926,0
2008-11-24,9.597,10.964,9.554,10.326,5833892,0
2008-11-25,10.515,11.515,10.464,11.332,3546922,0
2008-11-26,11.51,12.373,11.294,11.974,5503465,0
2008-11-28,12.04,12.366,12.015,12.099,879583,0
2008-12-01,11.939,11.939,11.046,11.149,2745400,0
2008-12-02,11.55,11.55,10.525,10.835,3172953,0
2008-12-03,10.439,11.567,10.318,11.144,3574530,0
2008-12-04,11.04,11.683,10.804,11.28,2376396,0
2008-12-05,11.097,11.721,10.886,11.662,2606074,0
2008-12-08,12.174,12.846,12.174,12.335,3504305,0
2008-12-09,12.07,12.879,11.944,12.02,2378000,0
2008-12-10,12.239,12.989,12.084,12.952,2774126,0
2008-12-11,12.67,12.922,12.236,12.378,1633622,0
2008-12-12,12.04,12.335,11.857,12.326,1483426,0
2008-12-15,12.568,12.568,11.557,11.842,2169701,0
2008-12-16,11.958,12.604,11.897,12.419,1794082,0
2008-12-17,12.232,12.877,12.232,12.687,2477534,0
2008-12-18,12.54,12.893,12.124,12.424,1623768,0
2008-12-19,12.414,12.542,12.169,12.352,1574152,0
2008-12-22,12.424,12.424,11.384,11.616,2020253,0
2008-12-23,11.619,11.902,11.517,11.728,1896718,0
2008-12-24,11.58,12.072,11.58,11.911,949662,0
2008-12-26,11.909,12.246,11.897,12.117,1422343,0
2008-12-29,12.072,12.307,11.897,12.04,1448711,0
2008-12-30,12.096,12.611,12.063,12.611,1173849,0
2008-12-31,12.811,13.193,12.785,12.872,2128865,0
2009-01-02,13.067,13.296,12.813,13.195,1150105,0
2009-01-05,13.359,13.472,12.757,12.982,2202273,0
2009-01-06,12.977,13.081,12.212,12.22,3299524,0
2009-01-07,11.956,11.956,11.063,11.217,4466557,0
2009-01-08,11.215,11.318,11.018,11.268,2464480,0
2009-01-09,11.484,11.862,11.252,11.486,2231651,0
2009-01-12,11.313,11.607,11.313,11.461,1651624,0
2009-01-13,11.717,12.311,11.58,12.217,3289704,0
2009-01-14,11.754,12.186,11.725,12.067,2512357,0
2009-01-15,11.857,12.893,11.775,12.768,3991248,0
2009-01-16,12.907,13.087,12.087,12.687,2561660,0
2009-01-20,12.549,12.658,11.303,11.816,3360787,0
2009-01-21,12.126,12.269,11.693,11.986,3810529,0
2009-01-22,12.166,12.166,11.693,11.784,2420193,0
2009-01-23,11.574,11.979,11.567,11.799,1763129,0
2009-01-26,12.003,12.003,11.527,11.562,2727727,0
2009-01-27,11.69,11.862,11.531,11.756,1105809,0
2009-01-28,11.882,12.124,11.643,11.88,1728789,0
2009-01-29,11.838,11.92,11.529,11.614,1387987,0
2009-01-30,11.614,11.749,11.156,11.215,2087687,0
2009-02-02,11.225,11.794,11.032,11.697,1764348,0
2009-02-03,11.73,12.497,11.607,12.3,3125934,0
2009-02-04,12.417,12.776,12.3,12.658,3204558,0
2009-02-05,12.611,12.658,11.984,12.19,3813324,0
2009-02-06,12.169,12.9,12.158,12.851,2772765,0
2009-02-09,12.818,12.82,12.405,12.69,1510267,0
2009-02-10,12.523,13.416,12.269,13.1,3123132,0
2009-02-11,13.198,13.333,12.338,12.454,4443635,0
2009-02-12,9.846,10.157,8.9173,9.597,23633499,0
2009-02-13,9.609,10.303,9.589,9.644,8516720,0
2009-02-17,9.4829,9.786,9.126,9.587,5524214,0
2009-02-18,9.661,9.917,9.4659,9.641,3837652,0
2009-02-19,9.86,10.062,9.594,9.63,4157722,0
2009-02-20,9.609,10.141,9.609,10.104,3291371,0
2009-02-23,10.131,10.56,9.888,10.5,5057466,0
2009-02-24,10.547,10.577,10.035,10.323,3286385,0
2009-02-25,10.145,10.453,10.143,10.335,2773908,0
2009-02-26,10.373,10.432,10.043,10.34,3252664,0
2009-02-27,10.017,10.661,10.01,10.496,2071170,0
2009-03-02,10.129,10.422,9.649,9.729,2151756,0
2009-03-03,9.855,10.111,9.756,9.968,2611388,0
2009-03-04,10.209,10.397,10.118,10.129,2881791,0
2009-03-05,9.83,10.173,9.68,9.846,1857042,0
2009-03-06,9.742,9.926,9.613,9.87,2686381,0
2009-03-09,9.583,9.846,9.583,9.686,1902110,0
2009-03-10,9.649,10.409,9.649,10.38,2408064,0
2009-03-11,10.085,10.549,10.08,10.411,1572788,0
2009-03-12,10.35,10.964,10.294,10.891,2294393,0
2009-03-13,10.795,11.053,10.549,11.02,2372633,0
2009-03-16,11.02,11.025,10.357,10.692,3391862,0
2009-03-17,10.551,10.966,10.549,10.776,2404321,0
2009-03-18,10.776,11.135,10.669,11.091,1601014,0
2009-03-19,11.088,11.296,10.891,10.938,1892879,0
2009-03-20,10.873,11.135,10.84,11.102,1944666,0
2009-03-23,11.263,11.67,11.156,11.611,2045698,0
2009-03-24,11.44,12.345,11.44,12.023,3157591,0
2009-03-25,12.178,12.583,11.845,12.015,2649482,0
2009-03-26,11.991,12.331,11.956,12.251,1773167,0
2009-03-27,12.234,12.276,11.838,12.195,2247537,0
2009-03-30,12.042,12.042,11.572,11.902,2694632,0
2009-03-31,11.956,12.19,11.683,11.78,2551534,0
2009-04-01,11.402,11.826,11.36,11.769,1561789,0
2009-04-02,12.059,12.518,11.917,12.387,2535472,0
2009-04-03,12.581,12.581,12.003,12.333,1648808,0
2009-04-06,12.269,12.419,12.212,12.355,1242453,0
2009-04-07,12.217,12.321,12.044,12.171,1952442,0
2009-04-08,12.162,12.396,12.012,12.264,1502963,0
2009-04-09,12.424,12.54,12.201,12.345,1862327,0
2009-04-13,12.371,12.73,12.236,12.276,1566466,0
2009-04-14,12.229,12.813,12.206,12.513,3726710,0
2009-04-15,12.542,12.668,11.653,11.799,3273234,0
2009-04-16,11.826,12.012,11.028,11.59,8364272,0
2009-04-17,11.685,12.359,11.576,12.106,3382250,0
2009-04-20,11.804,12.07,11.78,12.014,4207645,0
2009-04-21,11.961,12.422,11.631,12.387,4313566,0
2009-04-22,12.114,12.391,11.916,12.19,3512928,0
2009-04-23,12.222,12.311,11.958,12.158,4101584,0
2009-04-24,12.155,12.893,12.155,12.766,2641501,0
2009-04-27,12.696,12.888,12.461,12.581,1396667,0
2009-04-28,12.535,12.575,12.164,12.224,1998650,0
2009-04-29,12.391,12.542,11.981,12.077,3179863,0
2009-04-30,12.326,12.646,12.162,12.419,5277768,0
2009-05-01,12.359,12.506,12.19,12.359,1791032,0
2009-05-04,12.597,13.276,12.469,13.235,3559796,0
2009-05-05,13.128,13.39,12.753,13.345,3472487,0
2009-05-06,13.301,13.421,13.038,13.195,3971399,0
2009-05-07,13.245,13.367,12.924,13.155,2536424,0
2009-05-08,13.119,13.233,12.454,12.572,3387178,0
2009-05-11,12.307,12.825,12.307,12.495,1850604,0
2009-05-12,12.556,12.651,12.394,12.54,1056082,0
2009-05-13,12.493,12.576,12.373,12.424,2189300,0
2009-05-14,12.471,12.67,12.355,12.471,1539782,0
2009-05-15,12.412,12.471,11.904,12.02,3340319,0
2009-05-18,12.02,12.611,11.946,12.523,2256759,0
2009-05-19,12.57,12.863,12.343,12.755,1386293,0
2009-05-20,12.867,13.385,12.753,13.135,2307583,0
2009-05-21,12.954,13.451,12.917,13.062,3212436,0
2009-05-22,13.235,13.237,12.658,12.71,1085121,0
2009-05-26,12.703,13.001,12.651,12.903,1463768,0
2009-05-27,12.565,13.461,12.565,13.21,3123900,0
2009-05-28,13.212,13.214,12.86,12.942,915177,0
2009-05-29,13.052,13.052,12.768,12.884,1175620,0
2009-06-01,12.893,14.065,12.893,13.85,2787214,0
2009-06-02,13.691,13.978,13.451,13.885,1782862,0
2009-06-03,13.72,14.054,13.549,13.601,2404852,0
2009-06-04,13.686,13.756,13.269,13.627,3688113,0
2009-06-05,13.713,13.746,13.479,13.601,2011204,0
2009-06-08,13.616,13.616,13.245,13.458,1607741,0
2009-06-09,13.397,14.1,13.345,13.957,3239217,0
2009-06-10,13.89,14.944,13.89,14.33,7457404,0
2009-06-11,14.299,14.419,14.114,14.27,2123856,0
2009-06-12,14.065,14.283,14.013,14.225,1622697,0
2009-06-15,14.222,14.25,13.901,14.183,1732970,0
2009-06-16,14.185,14.56,14.123,14.323,2256427,0
2009-06-17,14.277,15.082,14.248,14.982,3166716,0
2009-06-18,14.844,15.035,14.785,14.89,1643139,0
2009-06-19,14.902,15.034,14.828,14.867,2710137,0
2009-06-22,14.834,14.949,14.698,14.885,2396169,0
2009-06-23,15.094,15.094,14.537,14.555,1909933,0
2009-06-24,14.534,14.926,14.475,14.595,1206922,0
2009-06-25,14.67,15.066,14.56,14.998,1292819,0
2009-06-26,14.973,15.364,14.776,15.291,2614135,0
2009-06-29,15.254,15.478,15.02,15.315,1193857,0
2009-06-30,15.46,15.856,15.46,15.791,2309554,0
2009-07-01,15.708,15.932,15.242,15.269,1488741,0
2009-07-02,15.237,15.269,14.852,14.973,854376,0
2009-07-06,14.797,14.878,14.525,14.59,1205477,0
2009-07-07,14.419,14.667,14.288,14.321,1238110,0
2009-07-08,14.316,14.581,14.299,14.372,1823114,0
2009-07-09,14.614,14.642,14.192,14.515,890154,0
2009-07-10,14.419,14.778,14.419,14.592,820114,0
2009-07-13,14.66,14.7,14.163,14.267,1906371,0
2009-07-14,14.432,14.837,14.412,14.745,1229267,0
2009-07-15,14.862,14.902,14.684,14.869,1694492,0
2009-07-16,14.963,15.003,14.832,14.914,679229,0
2009-07-17,14.982,14.982,14.747,14.764,1539513,0
2009-07-20,14.885,15.08,14.86,14.996,2532880,0
2009-07-21,14.776,15.747,14.38,15.706,4828860,0
2009-07-22,15.545,15.9,15.36,15.77,2167429,0
2009-07-23,15.77,16.105,15.547,16.082,2195426,0
2009-07-24,15.865,16.452,15.865,16.409,2079385,0
2009-07-27,16.525,16.777,16.409,16.574,1608949,0
2009-07-28,16.601,16.601,16.279,16.351,1232522,0
2009-07-29,16.133,16.494,16.133,16.431,1261354,0
2009-07-30,16.566,16.967,16.506,16.929,1182246,0
2009-07-31,16.925,17.389,16.925,17.23,1631323,0
2009-08-03,17.235,17.289,16.796,17.092,1725769,0
2009-08-04,17.153,17.452,16.808,17.425,1904964,0
2009-08-05,17.472,17.582,17.299,17.42,1441617,0
2009-08-06,17.42,17.425,17.087,17.145,439075,0
2009-08-07,17.055,17.767,17.055,17.685,1192138,0
2009-08-10,17.755,17.846,17.19,17.24,1746335,0
2009-08-11,17.183,17.314,17.113,17.136,1091527,0
2009-08-12,17.068,17.394,17.003,17.173,590244,0
2009-08-13,17.213,17.216,16.902,16.981,610442,0
2009-08-14,16.981,16.995,16.772,16.907,959675,0
2009-08-17,16.644,16.749,16.243,16.527,2025270,0
2009-08-18,16.742,16.878,16.501,16.784,561364,0
2009-08-19,16.705,16.944,16.691,16.85,859227,0
2009-08-20,16.878,17.38,16.878,17.363,961949,0
2009-08-21,17.542,17.914,17.476,17.72,1702763,0
2009-08-24,17.861,17.861,17.41,17.425,1087470,0
2009-08-25,17.511,17.582,16.883,16.895,1655049,0
2009-08-26,16.951,17.128,16.786,17.052,779472,0
2009-08-27,17.052,17.113,16.82,16.965,907832,0
2009-08-28,16.96,16.96,16.459,16.538,1127173,0
2009-08-31,16.397,16.592,16.193,16.562,868538,0
2009-09-01,16.525,16.562,15.727,15.835,1985362,0
2009-09-02,15.711,16.255,15.648,16.053,1164811,0
2009-09-03,16.318,16.597,16.166,16.543,1057192,0
2009-09-04,16.744,16.803,16.365,16.444,846374,0
2009-09-08,16.468,16.527,16.224,16.379,957039,0
2009-09-09,16.304,16.796,16.175,16.779,1372020,0
2009-09-10,16.761,17.148,16.761,17.078,1134808,0
2009-09-11,16.986,17.52,16.986,17.399,1210767,0
2009-09-14,17.314,17.579,17.314,17.525,601014,0
2009-09-15,17.425,17.641,17.368,17.594,780201,0
2009-09-16,17.602,17.978,17.513,17.942,887859,0
2009-09-17,17.933,18.168,17.823,18.069,1369604,0
2009-09-18,18.128,18.41,17.936,18.393,803838,0
2009-09-21,18.284,19.246,18.149,19.11,2703419,0
2009-09-22,19.183,19.919,18.904,19.628,3754821,0
2009-09-23,19.689,19.689,19.122,19.151,1367971,0
2009-09-24,19.151,19.343,18.543,18.655,1323333,0
2009-09-25,18.587,18.62,17.964,18.097,2071814,0
2009-09-28,18.034,18.423,18.008,18.132,1263739,0
2009-09-29,17.612,19.164,17.612,18.868,3718870,0
2009-09-30,18.88,19.203,18.402,18.859,1006359,0
2009-10-01,18.794,18.861,18.256,18.343,1172122,0
2009-10-02,18.279,18.669,18.228,18.465,791745,0
2009-10-05,18.355,18.609,18.175,18.303,787901,0
2009-10-06,18.484,19.112,18.363,18.972,1134165,0
2009-10-07,19.055,19.504,18.922,19.419,1212913,0
2009-10-08,19.568,19.614,18.989,19.504,4199989,0
2009-10-09,19.476,19.616,19.039,19.371,880769,0
2009-10-12,19.272,19.722,19.272,19.434,504453,0
2009-10-13,19.481,19.572,19.197,19.257,1279173,0
2009-10-14,19.459,19.548,19.058,19.178,1429989,0
2009-10-15,19.212,19.496,19.039,19.139,750997,0
2009-10-16,19.131,19.176,18.789,18.794,732743,0
2009-10-19,18.937,19.058,18.625,19.058,2195877,0
2009-10-20,17.555,17.582,16.424,17.23,9509712,0
2009-10-21,17.242,17.694,17.19,17.24,2494116,0
2009-10-22,17.133,17.155,16.838,17.08,1950676,0
2009-10-23,17.113,17.216,16.85,16.956,1286319,0
2009-10-26,16.956,17.113,16.813,16.867,1401134,0
2009-10-27,16.779,16.958,16.501,16.712,1191830,0
2009-10-28,16.632,16.761,16.548,16.634,1328466,0
2009-10-29,16.705,16.998,16.646,16.715,2354508,0
2009-10-30,16.722,16.895,16.36,16.372,1708005,0
2009-11-02,16.342,16.402,15.453,15.897,3074616,0
2009-11-03,15.732,15.851,15.547,15.767,2443527,0
2009-11-04,15.957,16.369,15.897,16.212,1195614,0
2009-11-05,16.349,16.639,16.302,16.585,806053,0
2009-11-06,16.471,16.653,16.362,16.487,1479142,0
2009-11-09,16.691,16.822,16.397,16.452,1067844,0
2009-11-10,16.39,16.818,16.39,16.651,1916622,0
2009-11-11,16.766,16.917,16.641,16.876,693921,0
2009-11-12,16.759,17.397,16.759,17.168,1283532,0
2009-11-13,17.301,17.555,16.991,17.116,1056479,0
2009-11-16,17.197,17.42,16.925,17.005,1518512,0
2009-11-17,16.976,17.299,16.92,17.27,695196,0
2009-11-18,17.235,17.267,17.003,17.128,851890,0
2009-11-19,16.983,17.15,16.89,17.045,824635,0
2009-11-20,17.005,17.078,16.89,17.066,783990,0
2009-11-23,17.252,17.252,16.995,17.097,920441,0
2009-11-24,16.979,17,16.813,16.836,1241087,0
2009-11-25,16.728,16.917,16.728,16.86,1204785,0
2009-11-27,16.552,16.749,16.447,16.599,572405,0
2009-11-30,16.609,16.794,16.487,16.717,954189,0
2009-12-01,16.766,16.971,16.691,16.786,631311,0
2009-12-02,16.772,17.211,16.772,17.113,1536446,0
2009-12-03,17.2,17.305,17.075,17.119,1164977,0
2009-12-04,17.294,17.338,17.047,17.07,1251902,0
2009-12-07,17.138,17.361,16.979,17.063,1255949,0
2009-12-08,16.969,17.284,16.824,16.907,727335,0
2009-12-09,16.876,17.062,16.771,16.981,804505,0
2009-12-10,17.216,18.282,17.124,18.128,3004971,0
2009-12-11,18.168,18.348,17.842,17.964,649249,0
2009-12-14,18.099,18.222,17.956,18.111,691535,0
2009-12-15,18.102,18.282,17.856,17.937,1354410,0
2009-12-16,17.851,18.289,17.851,18.039,997389,0
2009-12-17,18.046,18.048,17.318,17.342,2062711,0
2009-12-18,17.294,17.607,17.289,17.469,1037475,0
2009-12-21,17.619,17.992,17.525,17.879,1347405,0
2009-12-22,17.795,18.161,17.795,17.959,796033,0
2009-12-23,18.132,18.146,17.553,17.682,1219550,0
2009-12-24,17.89,17.89,17.703,17.757,230807,0
2009-12-28,17.826,18.284,17.826,18.261,765867,0
2009-12-29,18.284,18.59,18.236,18.472,1351505,0
2009-12-30,18.161,18.4,17.781,17.811,1025721,0
2009-12-31,17.98,17.989,17.674,17.724,393269,0
2010-01-04,17.966,18.062,17.574,17.641,1363437,0
2010-01-05,17.703,18.043,17.681,17.971,815958,0
2010-01-06,18.085,18.55,17.971,18.439,2333055,0
2010-01-07,18.508,18.754,18.423,18.742,1476818,0
2010-01-08,18.407,18.754,18.372,18.681,1496210,0
2010-01-11,18.552,18.666,18.134,18.451,1114260,0
2010-01-12,18.287,18.517,18.158,18.231,893281,0
2010-01-13,18.236,18.521,18.231,18.496,763079,0
2010-01-14,18.402,18.62,18.213,18.261,1197938,0
2010-01-15,18.181,18.22,16.749,16.909,9030303,0
2010-01-19,16.337,18.754,16.337,18.602,14889042,0
2010-01-20,17.799,18.028,17.368,17.919,7704273,0
2010-01-21,17.771,18.156,17.696,17.917,2961285,0
2010-01-22,17.902,17.902,17.488,17.537,1970723,0
2010-01-25,17.582,17.582,17.399,17.506,1524114,0
2010-01-26,17.352,17.511,17.171,17.18,3920038,0
2010-01-27,17.126,17.155,16.281,16.715,4205039,0
2010-01-28,16.976,16.976,16.306,16.354,1706099,0
2010-01-29,16.304,16.395,15.885,15.941,3010257,0
2010-02-01,15.851,16.191,15.8,16.17,820710,0
2010-02-02,16.193,16.592,16.126,16.52,898139,0
2010-02-03,16.594,16.858,16.594,16.749,822403,0
2010-02-04,16.712,16.739,16.264,16.276,2803364,0
2010-02-05,16.503,16.777,15.851,16.175,2009631,0
2010-02-08,16.227,16.25,15.723,15.777,1220709,0
2010-02-09,15.964,16.01,15.542,15.628,2038689,0
2010-02-10,15.777,16.093,15.718,16.008,1273431,0
2010-02-11,15.95,16.326,15.816,16.182,1078858,0
2010-02-12,16.067,16.456,15.892,16.402,1586997,0
2010-02-16,16.529,16.808,16.388,16.761,932565,0
2010-02-17,16.885,16.958,16.736,16.923,1161085,0
2010-02-18,16.888,17.126,16.843,17.014,949491,0
2010-02-19,16.751,17.342,16.751,17.133,1137019,0
2010-02-22,17.171,17.567,17.171,17.328,1304469,0
2010-02-23,17.403,18.028,17.403,17.856,2323981,0
2010-02-24,17.422,18.006,17.306,17.976,1711627,0
2010-02-25,17.696,18.59,17.455,18.538,3987977,0
2010-02-26,18.386,18.402,18.146,18.329,2370418,0
2010-03-01,18.238,18.519,18.238,18.43,1536561,0
2010-03-02,18.402,18.69,18.402,18.503,991685,0
2010-03-03,18.543,18.634,18.141,18.35,831392,0
2010-03-04,18.24,18.326,17.914,17.949,4302292,0
2010-03-05,18.051,18.282,17.994,18.051,1022327,0
2010-03-08,18.087,18.284,17.849,18.051,2089898,0
2010-03-09,17.933,18.273,17.933,18.123,1381195,0
2010-03-10,18.144,19.07,18.144,18.811,3401495,0
2010-03-11,18.754,19.284,18.666,19.234,1922893,0
2010-03-12,19.395,20.148,19.321,20.078,3435191,0
2010-03-15,19.988,20.186,19.386,19.581,1829156,0
2010-03-16,19.595,19.986,19.579,19.928,1046671,0
2010-03-17,19.942,20.629,19.942,20.606,2846331,0
2010-03-18,20.599,20.746,19.87,19.935,3370665,0
2010-03-19,20.005,20.233,19.808,19.953,738759,0
2010-03-22,19.927,20.434,19.883,20.37,1181976,0
2010-03-23,20.347,20.646,20.347,20.617,1947529,0
2010-03-24,20.512,20.567,20.095,20.107,1289472,0
2010-03-25,20.137,20.304,19.965,20.083,972835,0
2010-03-26,20.003,20.188,19.784,19.928,701497,0
2010-03-29,20.057,20.366,19.952,20.329,924967,0
2010-03-30,20.397,20.489,20.075,20.316,552870,0
2010-03-31,20.228,20.496,19.973,20.045,741175,0
2010-04-01,20.05,20.143,19.872,20.143,799957,0
2010-04-05,20.343,20.814,20.277,20.708,1216000,0
2010-04-06,20.796,21.097,20.655,21.06,1847661,0
2010-04-07,21.156,21.156,20.636,20.641,1208305,0
2010-04-08,20.629,20.629,20.397,20.587,625705,0
2010-04-09,20.878,20.91,20.631,20.722,449633,0
2010-04-12,20.936,20.936,20.662,20.717,273543,0
2010-04-13,20.615,21.175,20.615,21.102,3035076,0
2010-04-14,21.123,22.129,21.111,21.848,3845176,0
2010-04-15,21.782,21.991,21.782,21.816,1655041,0
2010-04-16,21.702,21.723,21.082,21.234,2218094,0
2010-04-19,20.91,21.6,20.91,21.569,2620913,0
2010-04-20,22.124,23.587,22.111,23.407,5509428,0
2010-04-21,22.974,23.161,22.556,22.6,4666591,0
2010-04-22,22.415,22.72,22.269,22.561,1904558,0
2010-04-23,22.504,22.526,22.281,22.397,2864497,0
2010-04-26,22.361,22.504,22.281,22.417,903313,0
2010-04-27,22.303,22.498,22.019,22.082,1607305,0
2010-04-28,22.303,22.303,21.885,22.057,1056739,0
2010-04-29,22.269,22.274,21.816,21.916,831516,0
2010-04-30,21.855,22.151,21.855,21.935,613215,0
2010-05-03,21.991,22.306,21.841,22.296,1060472,0
2010-05-04,22.269,22.298,22.013,22.139,1503062,0
2010-05-05,21.897,21.918,21.27,21.344,1539437,0
2010-05-06,21.201,21.468,20.16,20.971,1568867,0
2010-05-07,20.981,20.981,20.217,20.461,1394552,0
2010-05-10,21.07,21.991,21.07,21.871,1614981,0
2010-05-11,21.937,21.937,21.412,21.538,640539,0
2010-05-12,21.424,22.101,21.424,22.054,600596,0
2010-05-13,22.047,22.12,21.78,21.841,528789,0
2010-05-14,21.848,22.042,21.574,21.757,719520,0
2010-05-17,21.909,21.977,21.156,21.927,1301410,0
2010-05-18,22.106,22.429,21.683,21.885,679989,0
2010-05-19,21.735,22.017,21.203,21.481,1218009,0
2010-05-20,21.111,21.391,20.474,20.474,950644,0
2010-05-21,20.462,21.033,19.963,20.774,886707,0
2010-05-24,20.816,21.419,20.816,21.133,938951,0
2010-05-25,20.554,20.779,20.2,20.765,2010578,0
2010-05-26,20.741,21.567,20.425,20.552,1412741,0
2010-05-27,20.708,21.614,20.708,21.609,1447034,0
2010-05-28,21.45,21.693,21.306,21.489,849207,0
2010-06-01,21.417,21.617,21.227,21.227,655486,0
2010-06-02,21.382,21.445,21.028,21.088,1657750,0
2010-06-03,21.258,22.4,21.025,22.373,3375862,0
2010-06-04,22.298,22.663,21.839,21.93,1158825,0
2010-06-07,21.816,21.878,21.353,21.383,888122,0
2010-06-08,21.412,21.51,20.71,21.042,1811465,0
2010-06-09,21.116,21.473,20.902,20.946,910322,0
2010-06-10,21.166,21.577,21.107,21.538,601722,0
2010-06-11,21.429,21.827,21.398,21.735,411650,0
2010-06-14,22.029,22.495,21.916,22.356,1478167,0
2010-06-15,22.361,23.207,22.353,23.191,1361644,0
2010-06-16,23.144,24.028,23.144,23.564,2766058,0
2010-06-17,23.703,23.765,23.161,23.414,607055,0
2010-06-18,23.513,23.888,23.423,23.761,1320518,0
2010-06-21,24.073,24.145,23.606,24.063,1847666,0
2010-06-22,24.145,24.323,23.114,23.203,1095789,0
2010-06-23,23.365,23.503,22.893,23.325,754474,0
2010-06-24,22.994,23.242,22.699,22.792,1685234,0
2010-06-25,22.917,23.622,22.732,23.617,813646,0
2010-06-28,23.511,24.272,23.419,24.052,1087906,0
2010-06-29,23.589,23.589,22.174,22.262,2281502,0
2010-06-30,22.267,22.448,21.801,21.845,1821303,0
2010-07-01,21.974,21.986,21.332,21.652,1982138,0
2010-07-02,21.597,21.678,21.356,21.545,600426,0
2010-07-06,22.024,22.164,21.536,21.773,592406,0
2010-07-07,21.989,22.59,21.745,22.573,1823972,0
2010-07-08,22.578,23.147,22.575,23.144,890780,0
2010-07-09,23.144,23.911,23.144,23.798,1019490,0
2010-07-12,23.861,24.014,23.179,23.269,811751,0
2010-07-13,23.527,23.719,23.203,23.351,832211,0
2010-07-14,23.332,23.721,23.318,23.362,1108245,0
2010-07-15,23.327,23.327,22.758,22.985,1376042,0
2010-07-16,22.974,23.217,22.87,22.888,1610928,0
2010-07-19,22.39,22.746,21.93,22.69,3057885,0
2010-07-20,22.094,22.863,22.035,22.858,1689044,0
2010-07-21,22.668,23.065,22.176,22.274,1490462,0
2010-07-22,22.301,22.558,22.193,22.4,1115724,0
2010-07-23,21.816,23.14,21.806,22.959,1735059,0
2010-07-26,22.985,23.367,22.324,22.645,1110864,0
2010-07-27,22.893,22.893,22.331,22.57,524583,0
2010-07-28,22.685,22.685,22.265,22.333,635312,0
2010-07-29,22.72,23.152,22.281,22.427,1092627,0
2010-07-30,22.042,22.969,22.04,22.927,827681,0
2010-08-02,23.325,23.395,22.884,23.107,900080,0
2010-08-03,23.027,23.195,22.806,23.022,485240,0
2010-08-04,22.88,23.147,22.844,23.117,655101,0
2010-08-05,23.058,23.439,23.03,23.309,1106689,0
2010-08-06,23.102,23.667,23.02,23.646,1456607,0
2010-08-09,23.527,23.779,23.39,23.624,851935,0
2010-08-10,23.205,23.482,22.976,23.217,997850,0
2010-08-11,22.893,22.98,22.68,22.797,655984,0
2010-08-12,22.481,22.688,22.424,22.526,844625,0
2010-08-13,22.526,22.582,22.277,22.439,517647,0
2010-08-16,22.205,22.59,22.097,22.523,525437,0
2010-08-17,22.711,22.839,22.538,22.654,552765,0
2010-08-18,22.441,22.799,22.41,22.711,702440,0
2010-08-19,22.739,23.072,22.68,23.018,876188,0
2010-08-20,23.018,23.716,22.947,23.656,932245,0
2010-08-23,23.739,23.846,23.606,23.639,775911,0
2010-08-24,23.247,23.749,23.219,23.629,730015,0
2010-08-25,23.482,24.126,23.412,23.853,1223819,0
2010-08-26,23.719,24.003,23.559,23.617,1410680,0
2010-08-27,23.609,23.85,23.378,23.611,1508666,0
2010-08-30,23.613,23.885,23.316,23.316,759496,0
2010-08-31,23.276,23.484,22.985,23.112,790099,0
2010-09-01,23.421,23.599,23.278,23.461,1082305,0
2010-09-02,23.369,23.599,23.369,23.559,1754835,0
2010-09-03,23.89,24.52,23.751,24.145,1314204,0
2010-09-07,24.108,24.235,23.782,23.784,745217,0
2010-09-08,23.993,24.119,23.858,24.099,493792,0
2010-09-09,24.18,24.237,23.731,23.833,883956,0
2010-09-10,23.953,24.156,23.669,23.916,802473,0
2010-09-13,24.021,24.092,23.7,23.911,1476747,0
2010-09-14,23.911,24.08,23.624,23.943,590593,0
2010-09-15,23.703,24.476,23.7,24.342,730590,0
2010-09-16,24.333,24.624,24.255,24.479,781412,0
2010-09-17,24.532,25.016,24.479,24.854,2482909,0
2010-09-20,25.058,25.735,24.926,25.73,1284535,0
2010-09-21,25.695,26.063,25.433,25.977,1466119,0
2010-09-22,26.091,26.227,25.93,26.178,694109,0
2010-09-23,26.089,27.26,26.089,26.556,2768703,0
2010-09-24,22.211,23.442,21.722,23.24,10629418,0
2010-09-27,23.332,23.442,21.93,21.959,4414253,0
2010-09-28,21.97,22.388,21.852,22.319,3243352,0
2010-09-29,22.469,22.821,22.208,22.787,2047721,0
2010-09-30,23.03,23.188,22.68,22.875,2426531,0
2010-10-01,22.88,23.121,22.735,23.1,1579634,0
2010-10-04,22.875,23.222,22.563,22.626,1207337,0
2010-10-05,22.151,22.326,21.285,21.769,5227047,0
2010-10-06,21.665,21.902,20.892,21.149,4915307,0
2010-10-07,21.346,21.717,21.168,21.294,2120616,0
2010-10-08,21.481,21.481,20.833,20.868,1683938,0
2010-10-11,20.99,21.766,20.907,21.365,2472521,0
2010-10-12,21.234,21.4,20.779,21.009,1511695,0
2010-10-13,21.187,21.557,21.114,21.351,2605924,0
2010-10-14,21.04,21.351,20.514,21.296,2493070,0
2010-10-15,21.415,21.491,20.952,21.45,1496667,0
2010-10-18,21.977,23.074,21.834,22.049,3456904,0
2010-10-19,21.961,22.221,21.801,21.902,1914047,0
2010-10-20,22.181,22.291,21.927,22.117,1591923,0
2010-10-21,22.037,22.301,21.841,22.099,790807,0
2010-10-22,22.072,23.149,22.061,23.117,1502328,0
2010-10-25,23.302,24.244,23.217,24.114,3439324,0
2010-10-26,23.782,24.532,23.782,24.424,2505403,0
2010-10-27,24.353,24.826,24.173,24.304,2377544,0
2010-10-28,24.263,24.508,24.263,24.448,876831,0
2010-10-29,24.511,25.261,24.445,25.168,1434236,0
2010-11-01,25.317,25.787,24.977,25.069,1915565,0
2010-11-02,25.441,25.5,25.041,25.201,1676934,0
2010-11-03,25.231,25.317,24.467,24.9,1444935,0
2010-11-04,24.895,25.186,24.584,24.816,1291881,0
2010-11-05,25.041,25.041,24.333,24.38,879634,0
2010-11-08,24.38,24.614,23.976,24.23,1951768,0
2010-11-09,24.422,24.792,24.145,24.619,2095613,0
2010-11-10,24.722,26.614,24.636,25.969,3536556,0
2010-11-11,25.519,26.02,25.259,25.77,962857,0
2010-11-12,25.388,25.72,25.228,25.259,1117698,0
2010-11-15,25.732,25.732,25.082,25.156,868548,0
2010-11-16,25.137,25.137,24.525,24.79,849219,0
2010-11-17,24.614,25.519,24.53,25.464,1197631,0
2010-11-18,25.493,25.803,25.08,25.196,1029016,0
2010-11-19,24.909,25.311,24.872,25.17,869677,0
2010-11-22,25.296,25.74,25.141,25.508,1184842,0
2010-11-23,25.082,25.386,24.664,24.703,805365,0
2010-11-24,24.614,24.907,24.614,24.851,1125957,0
2010-11-26,24.652,25.535,24.652,25.329,638759,0
2010-11-29,25.156,25.158,24.496,24.854,955881,0
2010-11-30,24.874,25.181,24.779,24.802,493601,0
2010-12-01,25.018,25.121,24.703,24.799,724264,0
2010-12-02,24.71,24.917,24.427,24.586,778776,0
2010-12-03,24.496,24.538,24.105,24.183,1347632,0
2010-12-06,24.183,24.201,23.723,23.848,1458265,0
2010-12-07,23.923,24.267,23.777,23.791,1112797,0
2010-12-08,23.988,23.988,23.564,23.712,975577,0
2010-12-09,23.518,24.527,23.494,24.323,1657175,0
2010-12-10,24.408,24.755,24.232,24.752,855604,0
2010-12-13,24.755,24.919,24.168,24.323,981985,0
2010-12-14,24.296,24.708,24.078,24.57,833925,0
2010-12-15,24.614,24.917,24.382,24.443,820288,0
2010-12-16,24.38,24.992,24.38,24.856,944634,0
2010-12-17,25.013,25.784,24.971,25.697,1393357,0
2010-12-20,25.585,25.59,24.816,24.866,1656880,0
2010-12-21,25.069,25.069,24.673,24.814,1695725,0
2010-12-22,24.759,25.571,24.759,25.41,855251,0
2010-12-23,25.196,25.331,24.774,24.858,872719,0
2010-12-27,24.764,25.055,24.612,25.02,268667,0
2010-12-28,24.921,25.08,24.792,24.849,289740,0
2010-12-29,24.935,25.001,24.819,24.956,378163,0
2010-12-30,24.826,24.977,24.826,24.837,243059,0
2010-12-31,24.782,24.904,24.484,24.671,410860,0
2011-01-03,24.61,25.013,24.61,24.729,899756,0
2011-01-04,24.804,24.874,24.558,24.642,827919,0
2011-01-05,24.496,24.649,24.448,24.546,1310771,0
2011-01-06,24.614,25.004,24.59,24.669,1924779,0
2011-01-07,24.64,24.794,24.338,24.747,401438,0
2011-01-10,24.26,24.508,24.033,24.508,878197,0
2011-01-11,24.617,24.992,24.422,24.474,839126,0
2011-01-12,24.501,24.669,24.353,24.666,379477,0
2011-01-13,24.579,25.626,24.579,25.467,1488852,0
2011-01-14,25.469,25.493,25.078,25.249,1267758,0
2011-01-18,25.784,26.255,25.111,25.179,2282445,0
2011-01-19,25.198,25.256,23.58,23.836,2145076,0
2011-01-20,23.959,23.959,23.21,23.477,2300224,0
2011-01-21,23.637,23.911,23.314,23.404,1241672,0
2011-01-24,23.24,23.744,23.233,23.733,1018169,0
2011-01-25,23.747,23.747,23.442,23.686,609431,0
2011-01-26,23.686,24.346,23.686,23.866,898058,0
2011-01-27,23.869,23.924,23.444,23.475,718206,0
2011-01-28,23.705,23.705,23.036,23.175,611495,0
2011-01-31,23.17,23.17,22.87,23.132,897863,0
2011-02-01,23.129,23.327,22.92,23.262,766692,0
2011-02-02,23.129,23.568,23.129,23.349,439741,0
2011-02-03,23.278,23.624,23.21,23.442,1555608,0
2011-02-04,23.314,23.316,22.985,23.058,487171,0
2011-02-07,23.001,23.114,22.957,22.996,386703,0
2011-02-08,23.077,23.077,22.354,22.462,835236,0
2011-02-09,22.495,22.533,21.892,22.269,2504622,0
2011-02-10,22.227,22.388,21.922,22.037,2269501,0
2011-02-11,22.075,22.249,21.801,22.239,2315910,0
2011-02-14,22.392,22.462,22.176,22.307,1284100,0
2011-02-15,22.314,22.863,22.267,22.755,1127919,0
2011-02-16,22.801,22.982,22.547,22.767,1125006,0
2011-02-18,22.676,22.952,22.6,22.748,552051,0
2011-02-22,22.602,22.643,22.186,22.237,982138,0
2011-02-23,22.216,22.279,21.493,21.797,1606479,0
2011-02-24,21.723,22.129,21.628,21.825,2147029,0
2011-02-25,22.003,22.718,21.954,22.694,1103958,0
2011-02-28,22.83,22.908,22.454,22.647,1262809,0
2011-03-01,22.718,22.718,21.862,21.868,817566,0
2011-03-02,21.963,22.397,21.834,22.298,610260,0
2011-03-03,22.454,22.575,22.364,22.54,375228,0
2011-03-04,22.518,22.518,22.063,22.101,527941,0
2011-03-07,22.106,22.191,21.607,21.825,691698,0
2011-03-08,21.918,21.918,21.412,21.45,876653,0
2011-03-09,21.405,21.527,21.234,21.33,1319020,0
2011-03-10,21.06,21.201,20.352,21.048,4197762,0
2011-03-11,20.89,22.075,20.89,22.045,1824570,0
2011-03-14,21.85,22.41,21.695,21.951,2004101,0
2011-03-15,21.353,22.112,21.346,21.752,2631544,0
2011-03-16,21.674,22.269,20.831,21.398,3090557,0
2011-03-17,21.759,21.974,21.592,21.683,1590900,0
2011-03-18,21.85,21.895,21.368,21.48,777118,0
2011-03-21,21.801,22.811,21.74,22.779,2191180,0
2011-03-22,22.737,22.927,22.501,22.851,2244257,0
2011-03-23,22.853,23.282,22.72,23.2,3122637,0
2011-03-24,23.2,23.641,23.077,23.161,2119041,0
2011-03-25,23.082,23.242,22.395,22.959,2414285,0
2011-03-28,22.969,23.252,22.767,22.846,1071665,0
2011-03-29,22.621,23.287,22.621,23.188,1102192,0
2011-03-30,23.325,23.723,23.325,23.437,1048775,0
2011-03-31,23.302,23.723,23.188,23.461,1347205,0
2011-04-01,23.716,24.486,23.627,24.289,1335172,0
2011-04-04,24.412,24.481,23.971,24.351,706727,0
2011-04-05,24.26,24.759,24.164,24.631,1555429,0
2011-04-06,25.376,27.153,25.322,27.036,5423788,0
2011-04-07,26.958,28.119,26.865,28.092,3786219,0
2011-04-08,28.009,28.178,27.383,27.683,3212002,0
2011-04-11,27.739,27.739,27.075,27.143,1165834,0
2011-04-12,27.095,27.153,26.119,26.466,1798689,0
2011-04-13,26.642,26.799,26.39,26.675,1142893,0
2011-04-14,26.541,27.335,26.489,27.013,1464852,0
2011-04-15,27.021,27.71,26.787,27.354,1485226,0
2011-04-18,27.138,27.387,26.841,27.265,964865,0
2011-04-19,27.193,27.558,27.013,27.258,904461,0
2011-04-20,27.359,27.894,27.328,27.831,1387232,0
2011-04-21,27.999,28.121,27.457,27.629,891327,0
2011-04-25,27.812,28.077,27.605,27.734,497888,0
2011-04-26,27.725,28.578,27.697,27.826,1465855,0
2011-04-27,28.839,30.911,28.737,30.05,5241848,0
2011-04-28,29.998,30.24,29.26,29.361,1785657,0
2011-04-29,29.415,29.499,28.899,29.255,777932,0
2011-05-02,29.347,29.959,29.25,29.445,790457,0
2011-05-03,29.302,29.394,28.102,28.445,977842,0
2011-05-04,28.489,28.733,27.13,28.225,2133336,0
2011-05-05,28.132,28.412,27.612,27.739,1792119,0
2011-05-06,28.151,28.323,27.657,27.95,680965,0
2011-05-09,27.95,28.154,27.697,28.082,571695,0
2011-05-10,28.201,28.318,27.816,28.131,400328,0
2011-05-11,28.131,28.578,27.676,28.013,1276306,0
2011-05-12,27.786,29.176,27.702,28.96,1010940,0
2011-05-13,28.834,28.965,28.107,28.222,997841,0
2011-05-16,27.981,28.294,27.847,27.922,755622,0
2011-05-17,27.752,28.051,26.912,27.193,1363146,0
2011-05-18,27.164,28.379,27.164,28.334,1854875,0
2011-05-19,28.325,28.913,28.215,28.374,1327483,0
2011-05-20,28.433,28.433,28.073,28.196,997567,0
2011-05-23,27.895,27.969,27.118,27.245,1459644,0
2011-05-24,27.39,27.61,27.138,27.202,995004,0
2011-05-25,27.268,27.385,26.979,27.09,646240,0
2011-05-26,27.112,27.16,26.824,26.938,454627,0
2011-05-27,27.043,27.491,26.696,27.486,755677,0
2011-05-31,27.708,27.821,26.893,27.155,1284851,0
2011-06-01,26.898,27.118,26.326,26.368,813027,0
2011-06-02,26.784,27.024,25.934,26.426,1490462,0
2011-06-03,26.04,26.627,25.823,26.102,1114239,0
2011-06-06,26.75,27.284,25.552,25.777,1607925,0
2011-06-07,25.939,26.378,25.55,25.863,1096457,0
2011-06-08,25.863,26.02,24.472,24.588,1635187,0
2011-06-09,24.595,25.001,24.021,24.56,2314997,0
2011-06-10,24.484,24.527,23.487,23.545,2003463,0
2011-06-13,23.881,24.999,23.716,24.09,2361196,0
2011-06-14,24.3,24.872,24.287,24.645,1300175,0
2011-06-15,24.467,24.735,23.217,23.311,2256547,0
2011-06-16,23.554,24.117,23.142,23.395,2246884,0
2011-06-17,23.604,23.794,23.304,23.367,1366709,0
2011-06-20,23.294,23.885,23.159,23.463,1431550,0
2011-06-21,23.518,24.71,23.501,24.489,2546748,0
2011-06-22,24.382,24.489,23.539,23.592,1543821,0
2011-06-23,23.318,24.073,23.25,24.043,1268957,0
2011-06-24,24.08,24.878,24.066,24.854,2244287,0
2011-06-27,24.649,25.433,24.555,25.243,1784684,0
2011-06-28,25.247,26.431,25.001,26.154,2207259,0
2011-06-29,26.224,26.323,25.805,26.234,2110241,0
2011-06-30,25.805,26.292,25.626,26.19,1861853,0
2011-07-01,26.234,27.299,26.181,26.903,1202811,0
2011-07-05,26.878,27.148,26.698,27.06,773180,0
2011-07-06,26.976,28.092,26.883,27.681,1533502,0
2011-07-07,27.931,28.189,27.764,28.009,728880,0
2011-07-08,27.662,27.802,27.225,27.58,727503,0
2011-07-11,27.193,27.496,26.666,26.775,1534340,0
2011-07-12,26.724,27.173,26.452,26.949,1767476,0
2011-07-13,27.176,27.755,27.132,27.477,905408,0
2011-07-14,27.489,27.725,26.961,27.228,993086,0
2011-07-15,27.442,28.939,27.38,28.839,2367736,0
2011-07-18,30.767,31.178,28.092,28.097,7216926,0
2011-07-19,28.533,29.341,28.365,29.191,3669457,0
2011-07-20,29.199,30.102,29.045,29.772,1924438,0
2011-07-21,29.959,30.09,29.385,29.671,1555506,0
2011-07-22,29.905,30.107,29.796,29.938,2095669,0
2011-07-25,29.898,29.945,29.661,29.834,1277732,0
2011-07-26,29.836,29.969,29.621,29.686,1487918,0
2011-07-27,29.639,29.689,29.198,29.248,1510433,0
2011-07-28,29.302,29.302,28.571,28.618,1795008,0
2011-07-29,28.6,29.95,28.233,29.94,1718397,0
2011-08-01,30.006,30.097,28.068,28.134,2091676,0
2011-08-02,27.914,28.084,26.874,26.874,2201824,0
2011-08-03,26.935,27.652,26.238,27.646,1282995,0
2011-08-04,27.164,27.296,26.002,26.002,1328926,0
2011-08-05,26.395,26.489,25.664,26.058,1825632,0
2011-08-08,25.59,26.117,24.614,24.614,3189376,0
2011-08-09,24.804,27.786,24.781,27.786,3078242,0
2011-08-10,26.846,28.299,26.464,27.373,2750412,0
2011-08-11,27.183,28.543,26.976,27.914,2878399,0
2011-08-12,27.999,28.468,27.849,28.412,3038910,0
2011-08-15,28.431,28.88,28.412,28.852,630969,0
2011-08-16,28.028,28.947,28.028,28.186,1043451,0
2011-08-17,28.308,28.477,26.753,27.109,1484165,0
2011-08-18,26.321,26.536,25.476,26.236,2005753,0
2011-08-19,26.04,27.258,25.702,25.787,989033,0
2011-08-22,26.639,26.903,25.749,25.861,1584645,0
2011-08-23,26.124,26.489,25.702,26.489,2134717,0
2011-08-24,26.518,26.592,25.645,25.908,681994,0
2011-08-25,26.321,26.321,25.008,25.129,664180,0
2011-08-26,24.961,25.486,24.839,25.383,454907,0
2011-08-29,25.693,26.292,25.533,26.292,602362,0
2011-08-30,26.048,27.333,25.917,27.146,1042147,0
2011-08-31,27.352,28.712,27.287,28.6,2145044,0
2011-09-01,28.768,28.797,27.878,28.139,1253683,0
2011-09-02,27.859,28.505,27.567,27.745,1210267,0
2011-09-06,27.408,27.727,26.602,27.708,946087,0
2011-09-07,28.225,29.856,28.225,29.649,1349551,0
2011-09-08,29.368,30.334,29.227,30.165,1511573,0
2011-09-09,29.865,30.174,29.227,29.659,838043,0
2011-09-12,29.359,30.006,29.049,29.977,878769,0
2011-09-13,29.977,30.634,29.782,30.512,1270754,0
2011-09-14,30.859,32.603,30.831,31.6,1804445,0
2011-09-15,31.759,32.097,30.952,31.075,1618229,0
2011-09-16,30.944,31.318,30.193,30.437,1127365,0
2011-09-19,30.015,30.794,29.996,30.709,1297782,0
2011-09-20,30.944,31.666,30.277,30.325,821156,0
2011-09-21,30.409,30.494,27.474,27.512,2270580,0
2011-09-22,26.753,26.836,25.111,25.476,2041410,0
2011-09-23,25.383,27.08,25.177,26.509,1433230,0
2011-09-26,26.471,26.649,25.082,26.142,1222887,0
2011-09-27,26.986,28.168,26.827,27.989,1399197,0
2011-09-28,27.361,27.662,25.851,25.861,1157237,0
2011-09-29,26.489,26.536,21.107,22.841,5239746,0
2011-09-30,22.58,23.705,21.481,21.538,5204301,0
2011-10-03,21.52,22.476,19.935,20.038,4389094,0
2011-10-04,19.682,21.848,19.326,21.726,4674313,0
2011-10-05,21.66,24.061,21.398,23.836,2943407,0
2011-10-06,23.939,25.805,23.432,25.73,3555381,0
2011-10-07,25.645,26.134,25.082,25.599,2915945,0
2011-10-10,25.984,27.005,25.833,26.779,2064999,0
2011-10-11,26.574,27.924,26.245,27.727,1845192,0
2011-10-12,28.056,28.965,27.895,28.422,1907390,0
2011-10-13,28.486,28.6,27.652,28.065,1865323,0
2011-10-14,28.553,28.655,27.859,28.318,1236891,0
2011-10-17,28.092,29.04,28.036,28.139,2848664,0
2011-10-18,26.696,26.696,22.317,24.745,8555814,0
2011-10-19,24.792,25.336,24.023,24.904,3022544,0
2011-10-20,24.885,24.885,23.17,23.967,2012291,0
2011-10-21,24.099,25.673,23.92,25.27,2948636,0
2011-10-24,25.317,26.602,25.317,26.582,1513792,0
2011-10-25,26.649,26.912,25.814,26.433,924057,0
2011-10-26,26.715,27.155,25.74,26.846,1364923,0
2011-10-27,27.399,28.403,27.399,28.225,1613749,0
2011-10-28,28.056,28.721,27.934,28.196,1374035,0
2011-10-31,28.131,28.412,27.792,27.792,872680,0
2011-11-01,26.63,28.036,26.349,27.333,1207992,0
2011-11-02,27.193,27.727,27.1,27.52,913877,0
2011-11-03,27.567,27.737,27.183,27.587,861474,0
2011-11-04,27.558,27.691,26.668,27.052,978634,0
2011-11-07,26.967,27.23,26.414,26.836,561596,0
2011-11-08,26.893,27.249,26.424,27.146,559579,0
2011-11-09,26.245,26.818,26.105,26.217,674493,0
2011-11-10,26.292,26.753,25.355,25.523,755790,0
2011-11-11,25.59,25.908,25.027,25.412,1304266,0
2011-11-14,25.421,25.543,24.417,24.614,1352642,0
2011-11-15,24.642,24.688,24.033,24.08,1506433,0
2011-11-16,23.939,24.792,23.855,24.277,1915583,0
2011-11-17,23.929,24.23,23.264,23.339,2470633,0
2011-11-18,23.611,23.639,21.313,21.36,5405351,0
2011-11-21,21.577,22.486,20.722,21.023,4790801,0
2011-11-22,21.097,22.364,21.051,22.167,2760118,0
2011-11-23,21.848,22.176,21.37,21.435,2465563,0
2011-11-25,21.313,22.167,21.313,21.998,474037,0
2011-11-28,22.908,23.17,21.885,22.082,2418103,0
2011-11-29,22.026,22.813,21.885,22.439,1351784,0
2011-11-30,23.676,24.201,23.161,23.667,1508010,0
2011-12-01,23.667,24.484,23.132,23.217,1076224,0
2011-12-02,23.423,23.723,23.302,23.385,686136,0
2011-12-05,23.761,24.24,23.545,24.09,1068283,0
2011-12-06,24.014,24.342,23.554,23.62,840801,0
2011-12-07,23.62,23.77,23.03,23.161,842146,0
2011-12-08,22.88,22.974,22.429,22.486,1038276,0
2011-12-09,22.701,22.833,22.326,22.673,667789,0
2011-12-12,22.298,22.439,21.867,22.289,824185,0
2011-12-13,22.504,22.645,21.332,21.445,933712,0
2011-12-14,21.36,21.455,20.629,20.713,1667684,0
2011-12-15,21.107,21.238,20.329,20.451,2768021,0
2011-12-16,20.657,20.722,19.457,20.385,3195978,0
2011-12-19,20.385,20.619,20.075,20.123,943196,0
2011-12-20,20.508,21.678,20.479,21.332,1397852,0
2011-12-21,21.38,21.829,20.883,21.67,1333116,0
2011-12-22,21.67,22.476,21.67,22.402,825172,0
2011-12-23,22.392,22.692,22.279,22.58,506162,0
2011-12-27,22.383,22.701,22.307,22.598,414544,0
2011-12-28,22.542,22.673,22.158,22.402,780491,0
2011-12-29,22.439,22.542,21.914,22.269,657442,0
2011-12-30,22.196,22.692,22.176,22.551,795511,0
2012-01-03,23.038,23.479,22.12,22.279,1061363,0
2012-01-04,22.251,22.307,20.873,21.285,2116939,0
2012-01-05,21.238,21.632,20.807,21.473,1170513,0
2012-01-06,21.652,21.652,20.779,20.929,987297,0
2012-01-09,21.07,21.136,20.198,20.732,1234619,0
2012-01-10,21.191,22.439,21.042,22.336,1109201,0
2012-01-11,22.317,22.663,22.139,22.607,642395,0
2012-01-12,22.787,23.077,22.439,23.048,739569,0
2012-01-13,23.01,23.676,22.72,23.649,1442986,0
2012-01-17,21.688,22.196,20.517,20.966,6631827,0
2012-01-18,20.854,22.692,20.816,22.59,3301252,0
2012-01-19,22.448,23.227,21.388,21.464,2927285,0
2012-01-20,21.577,22.026,21.267,21.821,1188668,0
2012-01-23,21.885,21.885,21.097,21.126,987120,0
2012-01-24,20.929,21.642,20.873,21.577,551460,0
2012-01-25,21.652,22.345,21.52,22.101,946401,0
2012-01-26,22.269,22.787,22.035,22.561,1383990,0
2012-01-27,22.129,23.188,22.129,23.058,1738997,0
2012-01-30,22.626,22.917,22.092,22.298,1654559,0
2012-01-31,22.439,22.654,21.848,22.336,1656633,0
2012-02-01,22.383,23.02,22.279,22.777,1407328,0
2012-02-02,22.787,23.995,22.777,23.442,2108899,0
2012-02-03,23.649,24.304,23.442,24.248,1283903,0
2012-02-06,23.948,24.577,22.974,23.751,3263318,0
2012-02-07,23.611,24.248,23.414,23.461,959236,0
2012-02-08,23.404,24.192,23.404,23.714,1762619,0
2012-02-09,23.667,24.248,23.658,24.033,894862,0
2012-02-10,23.442,24.052,23.404,23.808,1039682,0
2012-02-13,23.92,24.351,23.855,24.09,1007361,0
2012-02-14,24.08,25.196,24.061,24.735,1089659,0
2012-02-15,24.849,25.027,24.605,24.914,858439,0
2012-02-16,24.839,25.458,24.735,25.196,1053035,0
2012-02-17,25.317,25.608,25.261,25.364,688439,0
2012-02-21,25.355,25.673,24.323,24.53,1598362,0
2012-02-22,24.811,25.215,24.445,24.586,945559,0
2012-02-23,24.661,24.802,24.361,24.455,585487,0
2012-02-24,24.24,24.614,23.883,24.52,822542,0
2012-02-27,24.192,24.52,23.902,24.38,560085,0
2012-02-28,24.24,24.849,24.061,24.698,884177,0
2012-02-29,24.745,24.942,24.614,24.858,807963,0
2012-03-01,24.839,25.139,24.342,24.52,570956,0
2012-03-02,24.661,26.03,24.614,25.355,1081040,0
2012-03-05,25.449,25.898,25.279,25.299,1474670,0
2012-03-06,24.971,25.027,24.211,24.211,1571980,0
2012-03-07,24.484,25.364,24.258,25.055,741271,0
2012-03-08,25.346,26.368,25.27,26.292,994170,0
2012-03-09,26.264,26.284,25.645,25.693,1097296,0
2012-03-12,25.72,26.162,25.205,25.326,831657,0
2012-03-13,25.383,25.608,24.811,25.121,857256,0
2012-03-14,25.215,25.251,24.361,24.408,1939743,0
2012-03-15,24.474,26.245,24.37,26.152,1064559,0
2012-03-16,26.245,26.528,25.777,25.955,1115071,0
2012-03-19,26.011,26.611,25.796,26.433,704837,0
2012-03-20,26.292,26.958,26.284,26.818,1702424,0
2012-03-21,26.799,26.836,26.208,26.311,1441138,0
2012-03-22,25.73,25.88,25.092,25.317,2021220,0
2012-03-23,25.317,25.326,24.538,25.289,748425,0
2012-03-26,25.523,25.805,25.279,25.599,633142,0
2012-03-27,25.626,25.823,24.895,25.233,784865,0
2012-03-28,25.505,25.523,24.427,24.755,1062171,0
2012-03-29,24.567,25.196,24.38,24.961,1589809,0
2012-03-30,25.205,25.898,25.073,25.749,1109694,0
2012-04-02,25.787,26.715,25.768,26.582,867951,0
2012-04-03,26.405,27.005,26.405,26.546,573349,0
2012-04-04,26.255,26.339,25.758,26.02,703833,0
2012-04-05,25.74,26.255,25.693,26.134,559877,0
2012-04-09,25.412,25.758,25.326,25.561,414597,0
2012-04-10,25.43,25.645,25.036,25.355,749694,0
2012-04-11,26.04,26.255,25.72,26.058,650191,0
2012-04-12,25.965,26.715,25.814,26.134,992156,0
2012-04-13,25.974,26.198,25.412,25.851,900161,0
2012-04-16,25.833,25.993,24.634,25.233,1348975,0
2012-04-17,26.067,27.371,25.683,26.134,1961196,0
2012-04-18,25.787,26.058,25.655,25.72,574901,0
2012-04-19,25.851,26.245,25.486,25.683,713389,0
2012-04-20,25.833,25.898,25.308,25.402,767585,0
2012-04-23,24.942,25.149,23.751,24.287,1405545,0
2012-04-24,24.313,24.491,24.005,24.173,756395,0
2012-04-25,24.455,24.53,24.023,24.164,551008,0
2012-04-26,24.173,24.708,24.061,24.53,2222656,0
2012-04-27,24.68,25.317,24.38,25.224,1060561,0
2012-04-30,25.215,25.261,24.642,25.064,771306,0
2012-05-01,25.233,25.908,25.139,25.805,1134945,0
2012-05-02,25.664,27.071,25.664,27.024,1373569,0
2012-05-03,26.912,27.052,26.302,26.724,1593382,0
2012-05-04,26.311,27.005,26.311,26.893,1583179,0
2012-05-07,26.799,26.893,26.442,26.789,1724814,0
2012-05-08,26.433,27.08,26.424,26.986,1821581,0
2012-05-09,26.518,26.779,26.385,26.518,1770454,0
2012-05-10,26.658,26.677,25.974,26.095,1198394,0
2012-05-11,25.787,26.405,25.618,26.02,620189,0
2012-05-14,25.618,26.048,25.486,25.514,652184,0
2012-05-15,25.402,25.89,25.317,25.626,491257,0
2012-05-16,25.693,25.937,24.567,24.595,1111013,0
2012-05-17,24.774,24.885,24.501,24.68,1449831,0
2012-05-18,24.614,25.43,24.07,24.183,1020287,0
2012-05-21,24.398,25.233,24.108,25.168,1267993,0
2012-05-22,25.082,25.796,25.046,25.449,1232977,0
2012-05-23,25.082,25.149,24.464,24.858,869129,0
2012-05-24,24.868,24.904,24.389,24.642,395335,0
2012-05-25,24.717,24.895,24.501,24.595,402146,0
2012-05-29,24.914,25.777,24.914,25.749,677433,0
2012-05-30,25.299,25.636,24.877,24.914,614948,0
2012-05-31,24.942,25.261,24.304,24.858,738952,0
2012-06-01,24.38,24.792,24.38,24.567,1053250,0
2012-06-04,24.577,25.092,24.38,24.717,660946,0
2012-06-05,24.661,25.308,24.511,25.196,626757,0
2012-06-06,25.299,25.88,24.98,25.458,497559,0
2012-06-07,25.768,26.02,25.402,25.449,447089,0
2012-06-08,25.373,25.787,25.149,25.777,303224,0
2012-06-11,26.095,26.198,25.251,25.279,338947,0
2012-06-12,25.561,25.787,25.308,25.496,3441435,0
2012-06-13,25.523,25.702,25.279,25.346,285946,0
2012-06-14,25.402,25.599,25.243,25.505,423687,0
2012-06-15,25.561,26.518,25.458,26.499,659448,0
2012-06-18,26.284,26.565,25.439,25.626,739990,0
2012-06-19,25.655,26.385,25.608,26.02,505625,0
2012-06-20,26.349,26.349,25.317,25.496,661165,0
2012-06-21,25.505,25.505,24.567,24.577,1185021,0
2012-06-22,24.792,24.792,23.855,23.948,1180119,0
2012-06-25,23.432,23.592,22.514,22.851,1835667,0
2012-06-26,23.114,23.639,23.048,23.451,1399551,0
2012-06-27,23.601,24.145,23.471,23.986,770029,0
2012-06-28,23.639,24.07,23.339,23.479,908812,0
2012-06-29,23.817,23.817,22.73,22.974,1876755,0
2012-07-02,23.188,23.188,22.439,22.514,1874875,0
2012-07-03,22.542,22.561,22.082,22.504,455785,0
2012-07-05,22.598,23.508,22.504,23.302,3347570,0
2012-07-06,23.001,23.188,22.974,23.161,1311291,0
2012-07-09,22.86,23.264,22.495,22.551,1094221,0
2012-07-10,22.739,22.964,21.735,21.942,1738789,0
2012-07-11,22.196,22.279,21.21,21.491,2716435,0
2012-07-12,21.323,21.417,21.107,21.248,1868612,0
2012-07-13,21.248,21.332,20.845,21.051,1551892,0
2012-07-16,21.06,21.107,20.572,20.873,3241083,0
2012-07-17,14.065,16.409,12.996,13.71,32685410,0
2012-07-18,14.037,14.102,8.8235,8.908,73981454,0
2012-07-19,9.902,12.246,9.751,10.502,51391216,0
2012-07-20,11.674,12.556,11.355,12.106,19361462,0
2012-07-23,11.974,12.303,11.234,11.431,13777720,0
2012-07-24,11.759,11.759,11.393,11.533,7925591,0
2012-07-25,11.533,11.674,10.699,10.774,7841182,0
2012-07-26,10.868,11.13,10.708,10.99,4061946,0
2012-07-27,10.999,11.365,10.981,11.205,3466953,0
2012-07-30,11.252,11.374,9.922,10.22,7044973,0
2012-07-31,10.24,10.746,9.958,10.708,5455888,0
2012-08-01,10.793,10.821,10.437,10.53,2113372,0
2012-08-02,10.323,11.064,10.323,10.99,4254124,0
2012-08-03,11.092,11.205,10.577,10.624,2277527,0
2012-08-06,10.755,11.468,10.755,11.158,3260054,0
2012-08-07,11.064,11.572,10.802,11.355,3495684,0
2012-08-08,11.346,11.59,11.064,11.13,2051387,0
2012-08-09,11.44,11.524,11.074,11.289,1810908,0
2012-08-10,11.486,12.227,11.431,12.096,4951915,0
2012-08-13,12.368,13.109,12.35,12.565,7621865,0
2012-08-14,12.311,12.912,12.236,12.771,3896380,0
2012-08-15,12.658,12.799,12.518,12.78,1800370,0
2012-08-16,12.808,13.306,12.678,13.034,2891154,0
2012-08-17,13.109,13.174,12.903,13.062,1414931,0
2012-08-20,13.072,13.333,12.837,13.174,1536034,0
2012-08-21,13.39,13.577,13.165,13.54,2098405,0
2012-08-22,13.587,13.717,13.419,13.717,1864175,0
2012-08-23,13.897,13.924,13.456,13.587,1943531,0
2012-08-24,13.774,13.774,13.081,13.202,2373797,0
2012-08-27,13.39,13.521,12.705,12.875,2282007,0
2012-08-28,12.94,13.09,12.734,12.762,1513887,0
2012-08-29,12.944,13.021,12.656,12.734,1555084,0
2012-08-30,12.752,13.164,12.734,13.097,1412844,0
2012-08-31,13.097,13.414,13.039,13.328,1917184,0
2012-09-04,13.136,13.336,12.714,12.791,2052573,0
2012-09-05,12.714,13.127,12.714,13.011,1538782,0
2012-09-06,13.021,13.538,12.935,13.414,1353035,0
2012-09-07,13.606,14.411,13.558,14.181,2938153,0
2012-09-10,14.161,14.191,13.798,13.807,1710664,0
2012-09-11,13.884,13.921,13.749,13.903,1579328,0
2012-09-12,13.702,13.903,13.664,13.903,1853828,0
2012-09-13,13.846,13.903,13.768,13.874,1187363,0
2012-09-14,13.903,14.574,13.816,14.315,3196462,0
2012-09-17,14.383,14.383,13.471,13.576,2048465,0
2012-09-18,13.702,14.086,13.501,13.768,1596301,0
2012-09-19,13.788,13.96,13.548,13.846,1072626,0
2012-09-20,13.816,13.826,13.183,13.241,1338210,0
2012-09-21,13.423,14.383,13.271,14.305,4124828,0
2012-09-24,13.96,14.66,13.864,14.037,3468136,0
2012-09-25,14.258,14.286,13.51,13.538,2163721,0
2012-09-26,13.528,14.383,13.471,13.96,2710299,0
2012-09-27,14.383,15.225,14.056,14.91,7141493,0
2012-09-28,14.88,16.425,14.861,15.983,5973003,0
2012-10-01,16.041,17.23,14.852,15.916,9957952,0
2012-10-02,15.974,16.252,15.341,16.08,2542662,0
2012-10-03,16.521,16.577,15.581,15.858,3362705,0
2012-10-04,15.8,15.868,15.255,15.628,2160701,0
2012-10-05,15.686,16.203,15.513,16.031,1752451,0
2012-10-08,16.022,16.377,15.676,15.734,2403335,0
2012-10-09,15.898,16.06,15.591,15.898,1379286,0
2012-10-10,15.773,16.338,15.715,16.242,2352813,0
2012-10-11,16.233,17.537,16.223,17.21,4265319,0
2012-10-12,17.22,17.547,15.84,16.434,4840865,0
2012-10-15,18.544,18.553,16.923,17.153,10478657,0
2012-10-16,17.25,17.354,16.693,17.124,3083625,0
2012-10-17,17.258,17.354,16.616,16.683,3088488,0
2012-10-18,16.962,16.962,16.492,16.866,2086028,0
2012-10-19,16.779,16.827,16.473,16.655,1893984,0
2012-10-22,16.798,17.01,16.453,16.674,2213886,0
2012-10-23,16.501,16.665,16.32,16.597,1278869,0
2012-10-24,16.674,16.75,16.54,16.626,1475261,0
2012-10-25,16.616,16.703,16.118,16.358,2085307,0
2012-10-26,16.252,16.558,15.916,16.002,3228950,0
2012-10-31,15.265,16.577,14.814,16.166,6338645,0
2012-11-01,16.166,16.473,15.792,16.012,2317471,0
2012-11-02,16.3,16.385,15.676,15.965,3308915,0
2012-11-05,16.252,16.281,15.725,15.868,2940881,0
2012-11-06,16.041,16.453,15.878,16.405,2630004,0
2012-11-07,16.252,16.443,15.926,16.367,2213643,0
2012-11-08,16.08,16.453,16.012,16.166,990034,0
2012-11-09,16.07,16.482,16.031,16.358,1132500,0
2012-11-12,16.54,17.325,16.511,17.258,3039610,0
2012-11-13,16.97,17.24,16.97,17.153,1905388,0
2012-11-14,17.019,17.835,17.019,17.738,2785784,0
2012-11-15,17.555,18.611,17.547,18.515,5349429,0
2012-11-16,18.486,18.697,18.14,18.228,3690700,0
2012-11-19,18.39,18.457,18.026,18.265,1549498,0
2012-11-20,18.41,18.735,18.131,18.725,2118321,0
2012-11-21,18.659,18.869,18.294,18.4,2312012,0
2012-11-23,18.572,18.62,18.284,18.38,416457,0
2012-11-26,18.602,18.602,18.026,18.247,1319969,0
2012-11-27,18.208,18.228,17.815,18.007,1227930,0
2012-11-28,17.863,18.572,17.835,18.563,1591383,0
2012-11-29,18.352,20.126,18.352,20.097,4415494,0
2012-11-30,19.829,19.991,19.08,19.33,3761582,0
2012-12-03,19.177,19.435,19.167,19.416,3025392,0
2012-12-04,19.368,19.416,17.048,17.335,11447598,0
2012-12-05,17.278,17.393,15.705,15.734,6923758,0
2012-12-06,16.703,17.21,16.434,16.674,4702978,0
2012-12-07,16.942,17.115,16.616,16.837,1605463,0
2012-12-10,16.587,17.795,16.53,17.747,2554021,0
2012-12-11,17.517,17.872,17.498,17.728,2924659,0
2012-12-12,17.825,18.457,17.738,18.447,2164137,0
2012-12-13,18.592,19.061,18.447,18.879,2346705,0
2012-12-14,18.553,19.042,18.362,18.947,2607790,0
2012-12-17,18.889,19.704,18.783,19.167,4972957,0
2012-12-18,19.272,19.387,18.937,19.31,3607219,0
2012-12-19,19.204,19.541,19.204,19.425,3422083,0
2012-12-20,19.359,19.464,18.985,19.167,1755279,0
2012-12-21,19.119,19.148,18.755,18.975,1899685,0
2012-12-24,19.109,19.109,18.228,18.582,680660,0
2012-12-26,18.783,18.908,18.592,18.687,807290,0
2012-12-27,18.859,18.859,18.39,18.495,822669,0
2012-12-28,18.572,18.582,18.218,18.342,856329,0
2012-12-31,18.467,18.697,18.313,18.629,971476,0
2013-01-02,18.85,19.349,18.821,19.177,1372412,0
2013-01-03,19.177,19.31,19.1,19.167,1512812,0
2013-01-04,19.177,19.292,19.061,19.177,1130435,0
2013-01-07,19.138,19.177,18.649,18.697,994789,0
2013-01-08,18.697,18.764,17.959,18.198,1388070,0
2013-01-09,18.323,18.649,18.102,18.41,1117770,0
2013-01-10,18.41,18.41,17.825,18.237,1424437,0
2013-01-11,18.218,18.218,17.949,18.074,849019,0
2013-01-14,18.122,18.582,18.082,18.447,891771,0
2013-01-15,18.255,19.005,18.255,18.956,2187000,0
2013-01-16,18.793,18.908,18.17,18.342,1381854,0
2013-01-17,18.362,18.371,17.595,17.623,2235420,0
2013-01-18,17.795,17.882,17.306,17.595,1708727,0
2013-01-22,17.613,17.613,16.99,17.354,2894057,0
2013-01-23,17.49,17.49,17.172,17.24,2575365,0
2013-01-24,17.258,17.432,17.086,17.25,1806037,0
2013-01-25,17.25,17.498,17.153,17.298,1292629,0
2013-01-28,17.403,17.633,17.028,17.162,2331042,0
2013-01-29,16.05,16.549,15.533,15.686,7604372,0
2013-01-30,15.609,16.118,15.581,16.031,3370065,0
2013-01-31,16.012,16.482,16.002,16.367,2491933,0
2013-02-01,16.395,17.019,16.395,16.827,2944230,0
2013-02-04,16.665,16.779,16.271,16.415,1244343,0
2013-02-05,16.425,16.482,16.213,16.29,799936,0
2013-02-06,16.203,16.32,16.002,16.281,1940176,0
2013-02-07,16.32,16.443,16.08,16.185,1071750,0
2013-02-08,16.271,16.29,16.012,16.223,1114498,0
2013-02-11,16.185,16.31,16.07,16.175,767802,0
2013-02-12,16.108,16.385,16.06,16.281,714545,0
2013-02-13,16.185,16.587,16.185,16.405,1367711,0
2013-02-14,16.223,16.482,16.223,16.385,789812,0
2013-02-15,16.358,16.549,16.261,16.453,1105417,0
2013-02-19,16.395,16.511,16.271,16.453,1135172,0
2013-02-20,16.395,16.443,15.638,15.696,2631482,0
2013-02-21,15.686,15.686,14.91,15.111,2536967,0
2013-02-22,15.303,15.409,14.958,15.283,1502365,0
2013-02-25,15.341,15.868,15.303,15.427,1357775,0
2013-02-26,15.504,15.638,15.149,15.225,1136358,0
2013-02-27,15.225,15.446,14.698,14.861,2145505,0
2013-02-28,14.986,15.101,14.506,14.574,1926465,0
2013-03-01,14.584,15.072,14.411,14.871,2093459,0
2013-03-04,14.728,14.737,14.363,14.449,1511301,0
2013-03-05,14.441,14.67,14.315,14.526,1567941,0
2013-03-06,14.536,14.824,14.459,14.593,959247,0
2013-03-07,14.603,14.718,14.363,14.516,881930,0
2013-03-08,14.593,15.016,14.564,14.88,874666,0
2013-03-11,15.025,15.043,14.688,14.785,575294,0
2013-03-12,14.698,14.852,14.383,14.431,751916,0
2013-03-13,14.383,14.478,14.334,14.373,1269170,0
2013-03-14,14.497,14.526,13.807,14.171,3486492,0
2013-03-15,14.219,15.581,14.171,15.361,3816915,0
2013-03-18,15.399,16.645,15.389,16.597,4759999,0
2013-03-19,16.367,16.962,16.348,16.655,4504415,0
2013-03-20,16.568,16.655,15.783,16.425,2588186,0
2013-03-21,16.453,16.779,16.367,16.683,1038908,0
2013-03-22,16.358,16.77,16.203,16.473,1304537,0
2013-03-25,16.463,16.645,16.425,16.53,1303363,0
2013-03-26,16.665,16.818,16.395,16.788,2075935,0
2013-03-27,16.568,17.335,16.473,17.325,2757533,0
2013-03-28,17.258,17.335,16.962,17.258,1529752,0
2013-04-01,17.182,17.182,16.587,16.77,1045250,0
2013-04-02,16.914,16.98,16.713,16.788,699298,0
2013-04-03,16.905,16.905,15.763,15.83,2433990,0
2013-04-04,15.82,16.041,15.705,15.82,1097194,0
2013-04-05,15.628,15.638,14.986,15.409,2466689,0
2013-04-08,15.485,16.32,15.37,16.138,1346703,0
2013-04-09,15.965,16.77,15.965,16.645,1396819,0
2013-04-10,16.779,17.325,16.731,17.124,2313926,0
2013-04-11,17.096,17.115,16.473,16.75,2523943,0
2013-04-12,16.788,16.798,16.501,16.655,1507705,0
2013-04-15,16.492,16.492,16.118,16.29,1379764,0
2013-04-16,16.597,17.067,16.549,16.74,1335813,0
2013-04-17,16.635,16.962,16.597,16.779,1422948,0
2013-04-18,16.923,17.23,16.74,17.096,1271153,0
2013-04-19,17.258,17.623,17.01,17.49,2417896,0
2013-04-22,17.537,17.825,17.048,17.182,2024384,0
2013-04-23,17.258,18.332,17.162,18.218,3582514,0
2013-04-24,18.602,19.167,17.383,18.026,5662476,0
2013-04-25,18.122,18.697,17.939,18.629,5106509,0
2013-04-26,18.544,18.783,18.247,18.332,2014459,0
2013-04-29,18.486,18.649,18.284,18.41,1425079,0
2013-04-30,18.42,18.553,18.15,18.342,1346664,0
2013-05-01,18.332,18.505,18.189,18.362,1922223,0
2013-05-02,18.332,18.41,17.604,17.795,1271417,0
2013-05-03,17.835,18.218,17.757,17.891,1181942,0
2013-05-06,18.064,18.255,17.92,18.16,2664918,0
2013-05-07,18.218,18.237,17.662,17.738,2036362,0
2013-05-08,17.777,17.978,17.662,17.882,2139099,0
2013-05-09,18.026,18.074,17.805,17.93,1585972,0
2013-05-10,17.93,18.505,17.882,18.371,4493938,0
2013-05-13,18.198,18.218,17.805,18.045,1182077,0
2013-05-14,17.997,18.208,17.968,18.017,1296752,0
2013-05-15,18.007,18.189,17.968,18.122,3158589,0
2013-05-16,18.064,18.237,18.045,18.064,2782609,0
2013-05-17,18.074,18.476,18.074,18.208,2394273,0
2013-05-20,18.218,18.84,18.15,18.505,4930264,0
2013-05-21,18.524,19.762,18.524,19.34,5150368,0
2013-05-22,19.272,19.665,18.879,19.1,2722930,0
2013-05-23,18.821,19.474,18.544,19.34,1773164,0
2013-05-24,19.177,19.636,19.157,19.492,1312888,0
2013-05-28,19.588,20.911,19.579,20.576,3448249,0
2013-05-29,20.183,21.132,20.183,20.959,4059262,0
2013-05-30,20.749,21.736,20.71,21.631,4383712,0
2013-05-31,21.426,21.864,21.328,21.406,2395649,0
2013-06-03,21.526,21.526,20.797,21.123,1720350,0
2013-06-04,20.941,21.804,20.941,21.401,1385538,0
2013-06-05,21.181,21.353,20.787,20.901,1813939,0
2013-06-06,20.71,21.276,20.682,20.959,1165408,0
2013-06-07,20.931,21.477,20.644,21.43,604146,0
2013-06-10,21.382,22.159,21.343,21.534,2002861,0
2013-06-11,21.238,21.238,20.654,20.777,2022536,0
2013-06-12,20.806,21.42,20.758,21.066,1134478,0
2013-06-13,20.826,21.103,20.644,21.027,990574,0
2013-06-14,20.949,21.631,20.911,21.161,1073013,0
2013-06-17,21.411,21.602,20.768,20.998,1502918,0
2013-06-18,20.835,21.209,20.729,21.075,722931,0
2013-06-19,21.027,21.066,20.682,20.729,510430,0
2013-06-20,20.614,20.806,19.847,20.126,2014327,0
2013-06-21,20.346,20.692,20.299,20.538,2649563,0
2013-06-24,20.069,20.069,19.234,19.532,1520466,0
2013-06-25,19.819,20.528,19.819,20.384,1553889,0
2013-06-26,20.519,20.921,20.422,20.749,1481624,0
2013-06-27,20.826,21.238,20.692,21.181,1438173,0
2013-06-28,21.093,21.362,20.854,21.238,1247914,0
2013-07-01,21.267,21.688,21.238,21.486,672757,0
2013-07-02,21.343,21.698,21.085,21.189,846387,0
2013-07-03,20.894,21.141,20.423,20.605,1018125,0
2013-07-05,20.884,22.053,20.797,22.033,2189833,0
2013-07-08,22.053,22.331,21.746,22.178,1536328,0
2013-07-09,22.311,22.321,21.659,22.187,791095,0
2013-07-10,22.235,22.59,22.197,22.513,1050215,0
2013-07-11,22.868,23.156,22.618,23.108,1236290,0
2013-07-12,23.011,23.136,22.763,23.021,784675,0
2013-07-15,23.011,23.241,22.878,23.203,1395502,0
2013-07-16,23.271,23.414,22.983,23.001,1438638,0
2013-07-17,22.916,22.964,22.293,22.513,1142814,0
2013-07-18,22.551,22.628,22.033,22.293,1361234,0
2013-07-19,22.197,22.254,21.554,21.861,1873383,0
2013-07-22,21.909,21.909,21.017,21.736,2952237,0
2013-07-23,21.382,21.382,20.519,21.017,5293374,0
2013-07-24,21.093,21.199,20.806,20.854,1556692,0
2013-07-25,20.911,21.229,20.854,20.989,1174978,0
2013-07-26,20.901,21.171,20.874,21.085,1147998,0
2013-07-29,21.075,21.486,20.835,20.931,1662997,0
2013-07-30,21.066,21.181,20.854,20.854,944264,0
2013-07-31,20.893,21.362,20.845,21.276,1475657,0
2013-08-01,21.612,22.187,21.516,21.88,1312687,0
2013-08-02,21.804,21.996,21.602,21.986,613688,0
2013-08-05,21.861,21.966,21.678,21.832,631811,0
2013-08-06,21.622,21.832,21.008,21.267,1417862,0
2013-08-07,21.267,21.267,20.749,21.113,762326,0
2013-08-08,21.449,22.071,21.257,21.957,1172200,0
2013-08-09,21.717,21.814,21.056,21.093,998994,0
2013-08-12,20.911,22.043,20.911,22.005,1318137,0
2013-08-13,22.111,22.235,21.814,22.053,1032332,0
2013-08-14,22.053,22.474,21.909,22.446,1334680,0
2013-08-15,22.225,22.225,21.314,21.526,819274,0
2013-08-16,21.421,21.851,21.334,21.564,783654,0
2013-08-19,21.659,21.938,21.334,21.411,769104,0
2013-08-20,21.372,21.593,21.171,21.516,709525,0
2013-08-21,21.324,21.756,21.257,21.651,1011455,0
2013-08-22,21.756,22.331,21.574,22.149,950476,0
2013-08-23,22.111,22.168,21.814,22.053,675112,0
2013-08-26,22.053,22.283,21.823,22.111,763680,0
2013-08-27,21.823,21.851,21.391,21.459,2241200,0
2013-08-28,21.267,21.486,20.768,21.046,694885,0
2013-08-29,20.921,21.238,20.816,20.979,914471,0
2013-08-30,21.007,21.007,20.049,20.356,1221841,0
2013-09-03,20.412,20.821,20.412,20.51,847889,0
2013-09-04,20.762,20.89,20.236,20.626,722607,0
2013-09-05,20.665,20.987,20.646,20.831,407811,0
2013-09-06,21.055,21.377,20.685,21.221,593613,0
2013-09-09,21.396,21.64,21.26,21.445,393933,0
2013-09-10,21.621,22.117,21.445,22.117,1037094,0
2013-09-11,21.932,22.419,21.864,22.401,675356,0
2013-09-12,22.361,22.751,22.039,22.702,1192211,0
2013-09-13,22.868,23.394,22.517,23.189,1996499,0
2013-09-16,23.394,23.882,23.394,23.589,1540697,0
2013-09-17,23.648,23.648,23.141,23.365,627007,0
2013-09-18,23.404,23.404,22.663,23.228,901965,0
2013-09-19,23.228,23.365,23.004,23.356,331103,0
2013-09-20,23.394,23.472,22.478,22.507,2410421,0
2013-09-23,22.576,22.976,22.507,22.907,444757,0
2013-09-24,22.586,23.277,22.586,22.927,570235,0
2013-09-25,23.102,24.115,23.053,24.018,3060126,0
2013-09-26,24.223,24.369,23.959,24.048,1563083,0
2013-09-27,23.979,24.369,23.979,24.272,1173105,0
2013-09-30,24.223,24.369,23.95,24.272,1494706,0
2013-10-01,24.292,24.369,24.213,24.369,761010,0
2013-10-02,24.369,25.023,24.154,24.895,1175909,0
2013-10-03,24.964,25.247,24.574,24.73,968173,0
2013-10-04,24.759,24.759,24.398,24.69,608517,0
2013-10-07,24.652,24.759,24.428,24.525,492850,0
2013-10-08,24.477,24.477,22.937,23.17,1231724,0
2013-10-09,23.277,23.95,23.248,23.813,1184119,0
2013-10-10,24.077,24.477,24.077,24.369,667586,0
2013-10-11,24.428,24.554,24.077,24.349,493430,0
2013-10-14,24.32,24.964,24.125,24.895,691605,0
2013-10-15,25.052,25.09,24.662,24.808,685658,0
2013-10-16,25.013,25.529,24.974,25.334,942147,0
2013-10-17,25.295,25.831,25.247,25.598,1030681,0
2013-10-18,25.841,26.24,25.617,25.793,1044050,0
2013-10-21,25.89,25.929,25.344,25.519,1024676,0
2013-10-22,25.753,26.475,25.568,25.958,1764138,0
2013-10-23,26.426,26.426,24.72,25.802,2471098,0
2013-10-24,25.509,27.684,25.509,27.371,3855871,0
2013-10-25,26.611,27.401,25.275,26.416,1447504,0
2013-10-28,26.455,26.835,25.636,25.86,1408014,0
2013-10-29,26.134,26.748,25.773,26.728,654422,0
2013-10-30,26.719,26.904,25.87,26.026,411863,0
2013-10-31,26.055,26.075,25.383,25.549,806964,0
2013-11-01,25.568,25.997,25.383,25.988,965888,0
2013-11-04,25.909,26.192,25.744,26.075,594995,0
2013-11-05,26.026,26.386,25.763,26.163,779369,0
2013-11-06,26.173,26.396,25.802,25.909,553851,0
2013-11-07,25.919,25.919,24.847,25.129,1502597,0
2013-11-08,25.237,25.919,25.208,25.714,1008080,0
2013-11-11,25.773,25.88,25.344,25.753,762706,0
2013-11-12,25.763,25.85,25.208,25.519,736500,0
2013-11-13,25.509,26.465,25.334,26.24,836589,0
2013-11-14,26.24,26.952,26.173,26.816,1604411,0
2013-11-15,26.855,27.556,26.776,27.43,1152478,0
2013-11-18,27.781,29.955,27.751,28.921,4368332,0
2013-11-19,29.029,29.029,28.151,28.434,1606392,0
2013-11-20,28.415,29.009,28.19,28.269,1191025,0
2013-11-21,28.269,28.853,28.2,28.463,1027316,0
2013-11-22,28.424,28.872,28.269,28.843,875099,0
2013-11-25,28.862,29.029,28.22,28.269,754499,0
2013-11-26,28.2,28.677,28.18,28.541,833583,0
2013-11-27,28.677,28.892,28.346,28.785,585935,0
2013-11-29,28.775,29.223,28.541,28.941,487829,0
2013-12-02,29.195,30.686,29.126,29.243,1263348,0
2013-12-03,29.252,29.292,28.667,29.155,1220301,0
2013-12-04,29.067,29.623,29.009,29.233,1527728,0
2013-12-05,29.233,29.418,28.629,28.726,883409,0
2013-12-06,29.116,29.38,29.087,29.223,726789,0
2013-12-09,29.048,29.048,28.385,28.687,678217,0
2013-12-10,28.424,28.862,28.277,28.834,1003376,0
2013-12-11,28.658,29.067,28.19,28.21,1238236,0
2013-12-12,28.171,28.541,27.985,28.463,510478,0
2013-12-13,28.775,29.36,28.541,28.765,477251,0
2013-12-16,27.956,28.795,27.897,28.6,532697,0
2013-12-17,28.667,28.843,28.2,28.2,376133,0
2013-12-18,28.336,28.941,28.287,28.911,610949,0
2013-12-19,28.561,29.019,28.141,28.951,531095,0
2013-12-20,29.048,29.223,28.57,29.038,791721,0
2013-12-23,29.097,29.272,29.048,29.204,386976,0
2013-12-24,29.204,29.926,28.902,29.798,398423,0
2013-12-26,29.798,30.091,29.195,29.262,311592,0
2013-12-27,29.613,29.808,29.009,29.175,359939,0
2013-12-30,29.175,30.676,29.136,30.218,870886,0
2013-12-31,30.403,31.192,30.267,30.705,875013,0
2014-01-02,30.316,30.422,29.594,29.847,475178,0
2014-01-03,29.321,29.945,29.301,29.506,608632,0
2014-01-06,29.691,29.896,29.35,29.613,2073390,0
2014-01-07,29.701,30.598,29.555,30.471,1189104,0
2014-01-08,30.939,31.807,30.793,31.592,1567740,0
2014-01-09,31.192,32.743,31.192,31.719,1488338,0
2014-01-10,32.158,32.158,31.456,31.807,856064,0
2014-01-13,31.787,31.953,31.271,31.836,1111662,0
2014-01-14,31.728,31.992,31.358,31.943,1501345,0
2014-01-15,32.002,32.548,31.826,32.236,1064655,0
2014-01-16,32.343,32.44,31.972,32.167,1158268,0
2014-01-17,32.167,33.619,32.041,32.83,2446549,0
2014-01-21,33.629,33.629,30.832,32.167,3035020,0
2014-01-22,32.801,33.005,31.768,32.109,1699115,0
2014-01-23,31.504,31.622,28.472,29.926,2607383,0
2014-01-24,29.516,29.691,29.048,29.204,2177199,0
2014-01-27,29.146,29.272,28.405,28.463,1623069,0
2014-01-28,29,30.062,28.59,29.438,1817243,0
2014-01-29,29.496,29.585,28.561,28.658,1290356,0
2014-01-30,28.941,29.136,28.482,28.697,807357,0
2014-01-31,28.551,28.824,28.005,28.6,1012536,0
2014-02-03,28.472,29.067,27.342,27.381,1297270,0
2014-02-04,27.391,28.074,27.371,27.976,1427404,0
2014-02-05,28.102,28.805,27.596,28.707,955999,0
2014-02-06,28.785,29.057,28.502,29.038,495178,0
2014-02-07,29.272,30.647,29.272,30.607,1281771,0
2014-02-10,30.627,30.627,29.38,29.477,1177856,0
2014-02-11,29.633,29.701,29.311,29.418,973581,0
2014-02-12,29.506,29.788,29.39,29.613,1155985,0
2014-02-13,29.536,31.017,29.331,30.725,989320,0
2014-02-14,30.763,30.881,30.296,30.871,526760,0
2014-02-18,30.939,32.294,30.91,32.069,937554,0
2014-02-19,32.002,32.83,31.982,32.051,1781570,0
2014-02-20,32.051,32.167,30.881,31.192,1338674,0
2014-02-21,31.192,31.348,31.056,31.192,1078904,0
2014-02-24,31.192,31.982,31.086,31.573,741723,0
2014-02-25,31.661,31.982,30.948,31.679,867018,0
2014-02-26,31.874,31.874,29.038,29.39,2811172,0
2014-02-27,29.311,29.36,27.304,27.381,4165963,0
2014-02-28,27.459,27.479,27.089,27.138,3480727,0
2014-03-03,27.255,27.946,27.109,27.684,3407983,0
2014-03-04,27.897,28.639,27.81,28.064,2611032,0
2014-03-05,28.269,28.326,27.83,28.064,1245706,0
2014-03-06,28.249,28.375,27.304,27.459,1587985,0
2014-03-07,27.566,27.907,25.588,25.831,2914732,0
2014-03-10,25.724,26.63,25.724,25.821,2155168,0
2014-03-11,25.841,26.25,25.588,25.89,1626249,0
2014-03-12,25.899,26.884,25.354,26.874,2224625,0
2014-03-13,26.914,27.479,26.524,27.03,3138161,0
2014-03-14,26.806,27.099,25.85,26.045,2126850,0
2014-03-17,26.309,26.475,26.173,26.348,1298166,0
2014-03-18,27.45,28.814,27.401,28.61,2763135,0
2014-03-19,28.619,29.642,28.395,29.087,2524968,0
2014-03-20,29.019,29.019,28.025,28.074,1911030,0
2014-03-21,28.375,28.746,27.83,27.985,1140693,0
2014-03-24,28.102,28.375,27.001,27.245,1876877,0
2014-03-25,27.342,28.249,27.225,28.18,864581,0
2014-03-26,28.161,29.243,28.161,28.58,1562222,0
2014-03-27,28.561,28.57,25.86,26.719,2514271,0
2014-03-28,26.738,29.175,26.738,28.726,2127201,0
2014-03-31,28.629,29.126,28.395,28.61,767217,0
2014-04-01,28.843,29.029,28.277,28.707,1335475,0
2014-04-02,28.707,28.951,27.985,28.2,974597,0
2014-04-03,28.015,28.239,25.909,26.591,1692420,0
2014-04-04,26.874,27.215,26.28,26.767,778565,0
2014-04-07,26.581,26.758,25.441,25.89,1096779,0
2014-04-08,25.929,26.786,25.753,26.709,677496,0
2014-04-09,26.835,27.138,26.338,26.981,902151,0
2014-04-10,27.05,27.294,25.968,26.075,1004090,0
2014-04-11,25.802,26.201,25.49,25.695,1939577,0
2014-04-14,25.793,25.988,25.198,25.47,1641206,0
2014-04-15,25.47,25.588,24.184,24.779,1800443,0
2014-04-16,25.032,26.143,25.032,26.134,1307322,0
2014-04-17,26.055,26.211,25.812,25.841,767166,0
2014-04-21,25.86,26.396,25.86,26.114,1710392,0
2014-04-22,25.948,26.114,25.324,25.89,2709032,0
2014-04-23,25.89,26.094,25.529,26.036,1635705,0
2014-04-24,26.192,26.211,25.685,25.939,1248440,0
2014-04-25,25.86,26.124,25.285,25.324,1960677,0
2014-04-28,23.365,23.579,22.088,23.161,6113638,0
2014-04-29,23.219,24.554,23.199,23.414,1761326,0
2014-04-30,23.356,23.707,23.179,23.589,1020972,0
2014-05-01,23.648,24.038,23.219,23.248,820366,0
2014-05-02,23.199,25.519,23.151,24.857,1652564,0
2014-05-05,23.902,24.097,23.053,23.374,1280808,0
2014-05-06,23.414,24.252,23.179,23.287,814489,0
2014-05-07,23.209,23.55,21.913,22.303,2371434,0
2014-05-08,22.517,23.004,22.391,22.507,603956,0
2014-05-09,22.839,23.063,22.371,22.927,887665,0
2014-05-12,23.024,23.579,22.868,23.472,1095230,0
2014-05-13,23.258,23.667,23.258,23.531,1190795,0
2014-05-14,23.599,23.872,23.277,23.707,907748,0
2014-05-15,23.589,23.697,22.976,23.228,1153602,0
2014-05-16,23.161,23.414,22.878,23.365,892872,0
2014-05-19,23.199,24.077,23.199,24.028,669286,0
2014-05-20,23.95,24.495,23.794,24.349,902936,0
2014-05-21,24.428,24.867,24.34,24.788,711800,0
2014-05-22,24.73,25.061,24.369,24.515,759562,0
2014-05-23,24.623,25.227,24.349,25.149,733186,0
2014-05-27,25.305,25.626,25.09,25.529,927747,0
2014-05-28,25.519,25.783,24.885,24.905,1197255,0
2014-05-29,25.003,25.315,24.818,25.266,747061,0
2014-05-30,25.237,25.783,25.032,25.169,974781,0
2014-06-02,25.413,26.183,25.285,26.075,912942,0
2014-06-03,26.124,26.183,25.032,25.11,702908,0
2014-06-04,24.876,25.09,24.525,25.052,456193,0
2014-06-05,25.256,25.86,25.013,25.598,602167,0
2014-06-06,25.607,25.88,25.139,25.549,795425,0
2014-06-09,25.383,25.529,25.09,25.451,668946,0
2014-06-10,25.626,26.728,25.334,26.338,881546,0
2014-06-11,26.24,26.24,25.403,25.831,665449,0
2014-06-12,25.831,25.87,25.5,25.734,452391,0
2014-06-13,25.685,25.958,25.539,25.704,426359,0
2014-06-16,25.812,25.919,25.461,25.704,402283,0
2014-06-17,25.724,26.055,25.403,25.578,478294,0
2014-06-18,25.568,25.734,25.285,25.626,348675,0
2014-06-19,25.598,25.753,24.272,24.895,1446008,0
2014-06-20,25.09,25.5,24.944,25.305,793876,0
2014-06-23,25.324,26.055,24.69,26.006,793446,0
2014-06-24,25.793,26.28,25.578,25.626,666240,0
2014-06-25,25.441,25.724,25.052,25.598,432104,0
2014-06-26,25.665,25.85,25.032,25.451,822032,0
2014-06-27,25.451,25.831,25.275,25.588,322468,0
2014-06-30,25.665,25.919,25.285,25.899,554937,0
2014-07-01,25.841,26.504,25.413,25.773,1155461,0
2014-07-02,25.734,26.231,25.49,25.49,1201520,0
2014-07-03,25.636,26.543,25.558,26.416,669065,0
2014-07-07,26.289,26.533,25.256,25.441,606213,0
2014-07-08,25.539,25.568,24.623,24.895,584910,0
2014-07-09,24.954,25.588,24.759,25.49,318927,0
2014-07-10,25.12,25.354,24.867,24.944,419011,0
2014-07-11,25.198,25.441,24.964,25.198,431213,0
2014-07-14,25.256,25.734,25.09,25.354,361037,0
2014-07-15,25.266,25.266,23.93,24.077,1030439,0
2014-07-16,24.077,24.72,24.067,24.292,487876,0
2014-07-17,24.272,24.828,23.658,23.707,1399461,0
2014-07-18,23.697,23.979,23.502,23.774,1634390,0
2014-07-21,23.687,23.784,23.277,23.589,1956983,0
2014-07-22,21.406,21.737,19.797,20.48,9239732,0
2014-07-23,20.567,20.821,19.905,20.012,4225833,0
2014-07-24,20.002,20.031,18.404,18.901,5485097,0
2014-07-25,18.969,19.056,18.813,18.91,2600277,0
2014-07-28,19.184,19.251,18.92,19.096,1392366,0
2014-07-29,19.135,19.164,18.414,18.55,2898241,0
2014-07-30,18.804,19.632,18.666,19.281,2392603,0
2014-07-31,19.359,19.437,19.007,19.056,1799077,0
2014-08-01,19.007,19.056,18.335,18.784,1959955,0
2014-08-04,18.832,18.832,18.267,18.637,2966505,0
2014-08-05,18.52,18.706,18.325,18.442,1711333,0
2014-08-06,18.481,18.676,18.384,18.442,1022896,0
2014-08-07,18.52,18.784,18.286,18.706,1562122,0
2014-08-08,18.715,18.774,18.481,18.696,911440,0
2014-08-11,18.696,19.222,18.569,19.047,1033019,0
2014-08-12,19.017,20.1,19.017,19.934,2416614,0
2014-08-13,19.934,20.275,19.885,20.168,2178785,0
2014-08-14,20.08,20.48,20.08,20.392,1113642,0
2014-08-15,20.49,20.821,20.47,20.733,1260355,0
2014-08-18,20.957,21.893,20.898,21.386,2327731,0
2014-08-19,21.445,21.835,21.416,21.688,1449693,0
2014-08-20,21.688,21.718,21.474,21.708,1227236,0
2014-08-21,21.708,21.708,21.201,21.308,2047900,0
2014-08-22,21.318,21.562,21.24,21.552,986293,0
2014-08-25,21.611,21.844,21.445,21.844,1316312,0
2014-08-26,21.737,22.224,21.65,22.088,2067934,0
2014-08-27,22.361,23.102,22.322,22.517,3432562,0
2014-08-28,22.419,22.576,22.108,22.342,1517238,0
2014-08-29,22.401,22.401,22.157,22.234,758819,0
2014-09-02,22.273,22.322,22.03,22.127,1765940,0
2014-09-03,22.303,22.449,22.098,22.196,1009029,0
2014-09-04,22.322,22.381,22.176,22.224,691753,0
2014-09-05,22.176,22.478,22.157,22.352,1332536,0
2014-09-08,22.254,22.429,22.03,22.108,753376,0
2014-09-09,22.157,22.215,21.883,21.942,763763,0
2014-09-10,21.932,22.03,21.727,21.893,851814,0
2014-09-11,21.767,22.03,21.727,22.03,1127712,0
2014-09-12,22.02,22.02,21.718,21.854,857447,0
2014-09-15,21.737,21.767,21.182,21.367,1344603,0
2014-09-16,21.318,21.718,21.182,21.562,1314164,0
2014-09-17,21.552,21.688,21.386,21.591,867228,0
2014-09-18,21.669,21.747,21.328,21.357,1694295,0
2014-09-19,21.357,21.445,21.133,21.24,2086503,0
2014-09-22,21.24,21.503,21.133,21.377,1383008,0
2014-09-23,21.298,21.621,21.113,21.347,929198,0
2014-09-24,21.377,21.426,21.221,21.25,668656,0
2014-09-25,21.26,21.542,21.231,21.26,1535391,0
2014-09-26,21.483,21.718,21.288,21.581,1224760,0
2014-09-29,21.465,21.816,21.367,21.757,894652,0
2014-09-30,21.816,22.732,21.678,22.614,2710741,0
2014-10-01,22.663,23.219,22.303,22.478,1671551,0
2014-10-02,22.498,23.258,22.468,23.053,1046296,0
2014-10-03,23.151,23.589,23.073,23.179,2227020,0
2014-10-06,23.219,23.317,22.878,22.994,1295877,0
2014-10-07,23.004,23.004,22.517,22.596,1126504,0
2014-10-08,22.653,23.17,22.001,23.17,1332039,0
2014-10-09,23.189,23.199,22.498,22.79,1106079,0
2014-10-10,22.634,22.937,22.166,22.176,1224158,0
2014-10-13,22.206,22.498,21.298,21.357,3112083,0
2014-10-14,21.445,21.659,20.421,21.455,1538154,0
2014-10-15,19.953,20.607,19.505,20.343,3180040,0
2014-10-16,20.051,20.713,19.846,20.519,1705029,0
2014-10-17,20.519,20.713,20.139,20.226,2183944,0
2014-10-20,20.324,20.752,20.285,20.577,1393492,0
2014-10-21,20.09,21.142,20.09,21.006,1822239,0
2014-10-22,20.938,21.211,20.665,20.821,1204111,0
2014-10-23,21.152,21.211,20.665,20.86,1522759,0
2014-10-24,20.051,21.893,19.992,21.786,2905135,0
2014-10-27,21.591,21.786,20.607,20.831,1730436,0
2014-10-28,20.87,21.221,20.685,21.036,1319638,0
2014-10-29,20.89,21.396,20.841,21.045,1595619,0
2014-10-30,20.957,21.172,20.89,20.967,1363808,0
2014-10-31,21.24,21.455,20.772,21.055,1481556,0
2014-11-03,21.182,21.483,20.88,21.445,855621,0
2014-11-04,21.445,21.474,20.89,21.396,1626114,0
2014-11-05,21.416,21.63,21.133,21.396,1613725,0
2014-11-06,21.474,21.873,21.445,21.737,1011091,0
2014-11-07,21.816,22.039,21.465,21.786,1034371,0
2014-11-10,21.854,21.893,20.977,21.113,2054107,0
2014-11-11,21.123,21.445,20.957,21.288,1205058,0
2014-11-12,21.201,21.493,21.016,21.26,910458,0
2014-11-13,21.24,21.562,21.085,21.532,888221,0
2014-11-14,21.523,21.913,21.201,21.893,780080,0
2014-11-17,21.727,22.371,21.727,22.224,1923168,0
2014-11-18,22.03,22.322,21.835,21.854,2506893,0
2014-11-19,21.727,22.263,21.474,22.186,1901901,0
2014-11-20,22.011,22.332,21.757,21.932,1462545,0
2014-11-21,22.108,22.254,21.737,21.776,1146928,0
2014-11-24,21.776,22.02,21.776,21.942,1014301,0
2014-11-25,21.864,21.942,21.747,21.825,458870,0
2014-11-26,21.913,21.952,21.64,21.786,343668,0
2014-11-28,21.835,21.835,21.513,21.562,341065,0
2014-12-01,21.445,21.483,20.918,21.036,1115936,0
2014-12-02,21.191,21.503,21.006,21.288,732987,0
2014-12-03,21.24,21.328,20.85,20.87,575979,0
2014-12-04,20.88,21.162,20.695,21.006,1116835,0
2014-12-05,21.231,21.25,20.772,20.821,579148,0
2014-12-08,20.723,20.841,20.148,20.47,849780,0
2014-12-09,19.973,20.441,19.963,20.392,855726,0
2014-12-10,20.382,20.538,20.217,20.51,1418024,0
2014-12-11,20.51,21.045,20.333,20.821,1103535,0
2014-12-12,20.704,20.957,20.5,20.5,773797,0
2014-12-15,20.528,20.685,20.08,20.12,627762,0
2014-12-16,19.973,20.197,19.651,19.651,740774,0
2014-12-17,20.012,20.207,19.583,20.012,604280,0
2014-12-18,20.236,20.577,19.768,19.827,1179156,0
2014-12-19,19.885,20.207,19.768,20.031,1640415,0
2014-12-22,19.992,20.158,19.944,19.944,679689,0
2014-12-23,19.982,20.129,19.876,19.876,408511,0
2014-12-24,19.915,19.992,19.787,19.836,276920,0
2014-12-26,20.012,20.012,19.574,19.681,207922,0
2014-12-29,19.632,19.885,19.632,19.759,552657,0
2014-12-30,19.7,19.982,19.671,19.934,640839,0
2014-12-31,20.061,20.09,19.807,19.895,276297,0
2015-01-02,20.09,20.148,19.681,19.905,355553,0
2015-01-05,19.895,20.528,19.876,20.324,708112,0
2015-01-06,20.266,20.382,19.525,20.139,983117,0
2015-01-07,20.343,20.343,19.876,20.09,732564,0
2015-01-08,19.934,20.363,19.885,20.246,431850,0
2015-01-09,20.256,20.538,19.885,20.451,1265838,0
2015-01-12,20.363,20.811,20.236,20.792,1103467,0
2015-01-13,20.957,21.016,20.675,20.811,519455,0
2015-01-14,20.695,20.801,20.49,20.675,760417,0
2015-01-15,20.752,20.841,20.012,20.051,1609980,0
2015-01-16,19.934,20.295,19.866,19.992,1270908,0
2015-01-20,19.992,21.24,19.612,19.681,1787846,0
2015-01-21,19.554,19.641,18.676,19.066,3207664,0
2015-01-22,19.145,19.486,18.55,18.686,2908369,0
2015-01-23,18.637,18.755,17.839,18.16,2428025,0
2015-01-26,18.238,18.666,17.955,18.189,1583680,0
2015-01-27,18.131,18.189,17.799,17.985,3504263,0
2015-01-28,17.945,18.17,17.634,17.985,2165111,0
2015-01-29,18.014,18.034,17.75,17.936,853133,0
2015-01-30,17.77,18.024,17.663,17.829,704941,0
2015-02-02,17.731,17.975,17.644,17.906,1277589,0
2015-02-03,18.043,18.452,17.848,18.189,927561,0
2015-02-04,18.296,18.423,18.043,18.111,466804,0
2015-02-05,18.121,18.257,17.926,18.053,1067952,0
2015-02-06,18.131,18.209,17.936,18.17,1099412,0
2015-02-09,18.238,18.355,17.975,18.189,1037239,0
2015-02-10,18.296,18.296,18.014,18.16,957362,0
2015-02-11,18.199,18.219,18.034,18.131,410948,0
2015-02-12,18.14,18.53,18.14,18.306,637923,0
2015-02-13,18.384,18.579,18.248,18.316,758059,0
2015-02-17,18.306,18.569,18.306,18.569,532451,0
2015-02-18,18.511,18.784,18.452,18.686,647304,0
2015-02-19,18.745,19.397,18.745,19.3,892584,0
2015-02-20,19.222,19.535,19.164,19.505,658858,0
2015-02-23,19.554,20.139,19.486,20.061,1426576,0
2015-02-24,20.031,20.031,19.612,19.885,1120190,0
2015-02-25,19.905,19.963,19.232,19.34,649417,0
2015-02-26,19.3,19.34,18.871,19.037,2460636,0
2015-02-27,19.194,19.194,18.404,18.676,600159,0
2015-03-02,18.628,19.145,18.628,19.115,622920,0
2015-03-03,18.871,19.202,18.618,19.184,670110,0
2015-03-04,19.184,19.641,19.047,19.495,734023,0
2015-03-05,19.525,20.256,19.515,20.139,896831,0
2015-03-06,20.177,20.177,19.681,19.778,719045,0
2015-03-09,19.797,20.041,19.739,20.012,675855,0
2015-03-10,19.846,20.031,19.602,19.992,921248,0
2015-03-11,19.944,20.041,19.866,19.992,527614,0
2015-03-12,19.944,20.246,19.925,20.051,873544,0
2015-03-13,20.1,20.148,19.953,20.041,358138,0
2015-03-16,20.002,20.567,19.982,20.451,671649,0
2015-03-17,20.48,20.85,20.266,20.85,1139351,0
2015-03-18,20.831,20.898,20.363,20.51,634922,0
2015-03-19,20.392,20.392,19.982,20.256,488733,0
2015-03-20,20.246,21.016,20.197,20.918,807271,0
2015-03-23,20.821,21.727,20.811,21.445,1145096,0
2015-03-24,21.445,21.581,21.357,21.426,969874,0
2015-03-25,21.25,21.727,21.075,21.377,883905,0
2015-03-26,21.396,22.206,21.065,21.64,1052459,0
2015-03-27,21.523,21.698,21.357,21.611,534385,0
2015-03-30,21.465,22.517,21.465,22.206,822659,0
2015-03-31,22.234,22.293,21.591,21.611,832392,0
2015-04-01,21.63,22.693,21.611,22.576,1030915,0
2015-04-02,22.702,23.589,22.614,23.433,1846290,0
2015-04-06,23.55,23.794,23.404,23.687,804194,0
2015-04-07,23.745,24.243,23.579,23.989,832504,0
2015-04-08,24.262,25.08,24.008,25.061,1330782,0
2015-04-09,25.003,25.334,24.584,25.139,1299932,0
2015-04-10,25.003,25.129,23.755,23.902,1019835,0
2015-04-13,23.453,24.213,23.004,23.804,909860,0
2015-04-14,23.902,24.115,23.034,23.326,1572994,0
2015-04-15,23.326,23.569,23.122,23.122,1240313,0
2015-04-16,23.209,23.492,23.122,23.238,826460,0
2015-04-17,22.907,23.384,22.712,23.277,1050920,0
2015-04-20,23.346,24.398,23.238,24.057,1571585,0
2015-04-21,25.364,25.364,24.154,24.69,1423399,0
2015-04-22,24.895,25.48,24.603,25.432,1360563,0
2015-04-23,25.441,26.124,25.237,26.016,1183156,0
2015-04-24,25.988,26.406,25.821,25.85,1413776,0
2015-04-27,25.948,26.494,25.948,26.192,1204906,0
2015-04-28,26.065,26.386,25.89,26.173,1128887,0
2015-04-29,26.026,26.026,25.393,25.441,916837,0
2015-04-30,25.383,25.422,24.808,24.944,1132273,0
2015-05-01,24.983,25.295,24.828,24.954,1160689,0
2015-05-04,25.071,25.12,24.525,24.69,1584997,0
2015-05-05,24.32,24.623,24.106,24.398,916939,0
2015-05-06,24.369,24.613,23.969,24.301,3626797,0
2015-05-07,24.428,24.457,23.979,24.038,1199411,0
2015-05-08,24.067,24.564,24.018,24.145,812400,0
2015-05-11,24.135,24.223,23.56,23.677,1385872,0
2015-05-12,23.638,23.969,23.472,23.521,993809,0
2015-05-13,23.579,24.057,23.579,23.774,723866,0
2015-05-14,23.755,23.95,23.492,23.872,949459,0
2015-05-15,23.989,24.174,23.677,23.862,458858,0
2015-05-18,23.833,23.94,23.443,23.794,2138998,0
2015-05-19,23.882,24.097,23.463,23.531,626852,0
2015-05-20,23.472,23.648,23.179,23.365,576549,0
2015-05-21,23.404,23.959,23.287,23.667,1124476,0
2015-05-22,23.735,24.31,23.638,23.882,959821,0
2015-05-26,23.892,24.115,22.848,23.248,1009819,0
2015-05-27,23.423,23.745,23.258,23.492,1094623,0
2015-05-28,23.102,23.492,23.014,23.443,1336343,0
2015-05-29,23.423,23.531,22.937,23.228,1275486,0
2015-06-01,23.384,23.579,22.878,23.356,1371068,0
2015-06-02,23.423,23.892,23.356,23.579,1287203,0
2015-06-03,23.823,24.008,23.365,23.374,1680405,0
2015-06-04,23.092,23.648,23.014,23.492,1012551,0
2015-06-05,23.482,24.154,23.463,23.902,1468353,0
2015-06-08,24.087,24.115,23.394,23.423,525255,0
2015-06-09,23.336,23.531,23.277,23.356,1357250,0
2015-06-10,23.287,25.793,23.161,24.73,9026254,0
2015-06-11,24.798,25.793,24.505,25.364,4259882,0
2015-06-12,25.295,25.47,24.857,24.876,2394730,0
2015-06-15,24.788,25.013,24.487,24.847,3010570,0
2015-06-16,24.71,24.925,24.369,24.544,1060357,0
2015-06-17,24.993,25.636,24.895,25.422,1801767,0
2015-06-18,25.5,25.763,25.208,25.344,1117295,0
2015-06-19,25.285,25.285,24.398,24.438,1056870,0
2015-06-22,24.438,24.739,24.008,24.077,1296928,0
2015-06-23,24.31,24.31,23.94,24.115,447678,0
2015-06-24,24.115,24.282,23.989,24.243,1026196,0
2015-06-25,24.154,24.184,23.833,24.018,1208085,0
2015-06-26,23.823,24.154,23.667,24.008,1233527,0
2015-06-29,23.638,23.638,22.653,23.161,2287628,0
2015-06-30,23.394,23.93,23.356,23.902,1640345,0
2015-07-01,23.989,23.989,23.131,23.258,1340631,0
2015-07-02,23.131,23.365,23.112,23.199,1613620,0
2015-07-06,22.751,23.063,21.455,22.322,4925185,0
2015-07-07,21.816,22.683,21.542,22.527,4328836,0
2015-07-08,21.913,22.488,21.581,22.117,3848003,0
2015-07-09,22.848,23.248,22.663,23.112,2106148,0
2015-07-10,22.751,23.131,22.604,22.868,1917179,0
2015-07-13,22.878,23.228,22.878,23.141,1686457,0
2015-07-14,23.034,23.453,23.034,23.189,537359,0
2015-07-15,23.17,23.219,22.897,23.17,1392195,0
2015-07-16,23.394,23.463,23.122,23.228,1112575,0
2015-07-17,23.209,23.394,23.053,23.228,793935,0
2015-07-20,23.17,23.336,23.004,23.024,1305443,0
2015-07-21,23.394,24.272,23.122,23.151,1324421,0
2015-07-22,23.024,23.024,21.816,22.273,1648396,0
2015-07-23,22.429,23.209,22.429,22.614,1289849,0
2015-07-24,22.576,22.604,22.137,22.283,1134837,0
2015-07-27,21.445,21.922,21.231,21.718,796192,0
2015-07-28,22.001,22.001,21.698,21.835,303766,0
2015-07-29,21.835,22.322,21.806,22.176,300072,0
2015-07-30,22.127,22.206,21.893,22.147,267449,0
2015-07-31,22.273,22.303,21.621,21.835,507199,0
2015-08-03,21.844,22.098,21.572,21.659,263811,0
2015-08-04,21.737,22.361,21.572,22.206,444312,0
2015-08-05,22.401,22.644,21.952,22.206,910270,0
2015-08-06,22.157,22.507,22.098,22.322,544388,0
2015-08-07,22.322,22.566,22.166,22.254,606198,0
2015-08-10,22.458,22.722,22.283,22.468,582601,0
2015-08-11,22.224,22.342,21.942,22.049,468680,0
2015-08-12,21.767,22.117,21.455,21.747,810348,0
2015-08-13,21.971,22.049,21.416,21.455,377834,0
2015-08-14,21.523,22.03,21.25,21.64,670931,0
2015-08-17,21.513,21.835,21.298,21.678,292993,0
2015-08-18,21.445,21.844,21.337,21.406,465240,0
2015-08-19,21.221,21.63,20.558,20.597,883084,0
2015-08-20,20.431,20.431,18.91,19.3,1091134,0
2015-08-21,19.486,19.681,18.755,19.086,1286464,0
2015-08-24,17.926,19.349,17.634,19.115,1301786,0
2015-08-25,19.817,20.08,19.379,19.846,2375956,0
2015-08-26,20.061,20.12,19.397,19.846,775059,0
2015-08-27,19.982,20.733,19.982,20.626,775982,0
2015-08-28,20.412,20.665,19.973,20.226,624971,0
2015-08-31,20.207,20.207,19.739,19.973,343468,0
2015-09-01,19.437,19.69,19.194,19.417,421640,0
2015-09-02,19.686,20.124,19.338,20.004,514607,0
2015-09-03,19.974,20.173,19.815,20.124,335062,0
2015-09-04,19.785,20.034,19.397,19.557,585681,0
2015-09-08,20.074,20.153,19.815,20.094,308422,0
2015-09-09,20.283,20.472,19.368,19.497,769648,0
2015-09-10,19.517,19.596,19.059,19.159,509050,0
2015-09-11,19.089,19.437,18.92,19.159,570802,0
2015-09-14,19.149,19.238,18.562,18.582,304502,0
2015-09-15,18.612,18.84,18.413,18.572,571506,0
2015-09-16,18.671,19.268,18.651,19.069,686511,0
2015-09-17,19.059,19.228,18.93,18.99,275924,0
2015-09-18,18.9,19.049,18.721,18.771,1275107,0
2015-09-21,18.83,19.059,18.83,18.91,731648,0
2015-09-22,18.721,19.129,18.721,18.92,1098176,0
2015-09-23,18.85,18.96,18.383,18.433,467322,0
2015-09-24,18.303,18.82,18.124,18.741,856005,0
2015-09-25,18.95,19.029,18.363,18.602,803426,0
2015-09-28,18.482,19.179,18.482,18.93,1181774,0
2015-09-29,18.97,19.706,18.9,19.696,879124,0
2015-09-30,19.875,20.223,19.676,20.104,773669,0
2015-10-01,20.183,20.571,19.626,19.865,437401,0
2015-10-02,19.686,20.86,19.686,20.82,603474,0
2015-10-05,21.019,21.049,20.71,20.929,647390,0
2015-10-06,20.79,21.248,20.79,20.929,644490,0
2015-10-07,21.128,21.546,21.069,21.496,583167,0
2015-10-08,21.357,21.357,20.84,20.969,1185938,0
2015-10-09,20.989,21.307,20.899,21.248,1178901,0
2015-10-12,21.337,22.203,21.258,21.984,871907,0
2015-10-13,21.854,22.024,21.596,21.844,337375,0
2015-10-14,21.775,22.68,21.616,22.014,642982,0
2015-10-15,22.342,22.352,21.964,22.302,466353,0
2015-10-16,22.242,22.461,22.053,22.332,800310,0
2015-10-19,22.332,23.287,22.153,22.869,1241252,0
2015-10-20,23.148,24.849,22.929,24.849,1729015,0
2015-10-21,25.117,26.609,24.938,25.077,2065163,0
2015-10-22,25.087,25.286,24.62,24.849,1243239,0
2015-10-23,25.137,25.963,24.62,25.764,1564529,0
2015-10-26,25.863,26.122,25.605,25.923,1369504,0
2015-10-27,25.863,26.47,25.605,26.45,918632,0
2015-10-28,26.44,27.017,26.361,26.729,1271387,0
2015-10-29,26.858,28.539,26.629,27.584,2580775,0
2015-10-30,27.574,27.843,26.957,27.365,1142208,0
2015-11-02,27.345,27.674,26.987,27.524,1274600,0
2015-11-03,27.544,27.833,27.415,27.713,1176790,0
2015-11-04,27.733,28.131,27.614,27.853,899731,0
2015-11-05,27.853,28.271,27.753,28.012,577839,0
2015-11-06,27.902,28.658,27.664,28.609,857712,0
2015-11-09,28.36,28.579,28.002,28.161,1024814,0
2015-11-10,27.893,28.151,27.316,28.101,1011822,0
2015-11-11,28.101,28.698,27.793,28.489,906267,0
2015-11-12,28.45,29.494,28.37,28.678,1557291,0
2015-11-13,28.778,29.405,28.509,28.728,1127531,0
2015-11-16,28.509,28.907,28.002,28.211,1560508,0
2015-11-17,28.38,28.509,27.654,28.082,1039970,0
2015-11-18,28.231,28.639,27.992,28.559,1653296,0
2015-11-19,28.619,30.19,28.46,30.091,1639926,0
2015-11-20,30.369,30.817,29.892,29.981,1397652,0
2015-11-23,30.021,30.27,29.723,30.001,1433239,0
2015-11-24,29.723,30.031,29.603,29.892,1136880,0
2015-11-25,29.912,30.787,29.892,30.21,2410781,0
2015-11-27,30.001,30.041,28.469,29.504,1065404,0
2015-11-30,29.753,29.802,28.698,28.867,10380601,0
2015-12-01,28.867,30.469,28.838,30.469,2672986,0
2015-12-02,30.558,31.145,30.459,31.006,1453477,0
2015-12-03,30.976,31.255,30.698,31.016,1714825,0
2015-12-04,31.086,31.265,30.837,31.215,1389308,0
2015-12-07,31.115,31.862,31.076,31.434,1941110,0
2015-12-08,31.603,32.259,31.344,32.15,1661652,0
2015-12-09,32.1,32.389,31.533,31.752,1506424,0
2015-12-10,31.921,32.21,31.484,31.981,1427207,0
2015-12-11,31.722,31.961,31.414,31.762,1476366,0
2015-12-14,31.603,31.871,31.593,31.832,1385037,0
2015-12-15,32.15,33.383,31.941,32.727,2577256,0
2015-12-16,32.826,33.125,32.448,32.747,1967248,0
2015-12-17,32.946,33.244,32.647,32.747,3050747,0
2015-12-18,32.359,32.906,32.299,32.777,1492450,0
2015-12-21,32.916,33.304,32.518,32.767,1056457,0
2015-12-22,32.767,32.767,31.921,32.279,859532,0
2015-12-23,32.488,32.707,32.329,32.498,606390,0
2015-12-24,32.389,32.727,32.389,32.588,244298,0
2015-12-28,32.399,32.588,32.031,32.419,1250738,0
2015-12-29,32.667,32.711,31.931,32.07,1022177,0
2015-12-30,32.08,32.309,31.374,31.434,627152,0
2015-12-31,31.414,31.454,30.907,31.205,459106,0
2016-01-04,30.628,30.628,29.255,29.295,1814410,0
2016-01-05,29.594,29.902,29.086,29.116,1916648,0
2016-01-06,28.708,29.206,28.668,28.818,2918916,0
2016-01-07,28.489,28.489,27.256,27.335,2798745,0
2016-01-08,27.574,28.131,27.405,27.813,2658847,0
2016-01-11,27.534,28.042,27.355,27.733,2178211,0
2016-01-12,28.002,28.589,28.002,28.42,2121110,0
2016-01-13,28.499,28.619,27.624,27.962,1288288,0
2016-01-14,28.111,28.658,27.893,28.221,1916179,0
2016-01-15,27.922,28.151,27.47,27.743,1667173,0
2016-01-19,29.842,30.548,28.509,28.738,3100006,0
2016-01-20,28.46,29.098,28.022,28.499,1995629,0
2016-01-21,28.658,29.007,28.29,28.718,1897637,0
2016-01-22,29.027,29.454,28.813,29.434,1409314,0
2016-01-25,29.514,29.773,29.206,29.245,1374929,0
2016-01-26,29.275,29.733,29.186,29.514,2401030,0
2016-01-27,29.663,30.24,29.494,30.081,2469367,0
2016-01-28,30.419,30.767,30.161,30.29,1771146,0
2016-01-29,30.34,31.474,30.31,31.245,1634859,0
2016-02-01,31.235,32.15,31.225,31.842,1736794,0
2016-02-02,31.752,32.15,31.454,31.881,1428059,0
2016-02-03,32.21,32.359,31.633,32.17,2824095,0
2016-02-04,32.578,32.737,30.996,31.295,1675981,0
2016-02-05,31.245,31.245,29.872,30.031,796433,0
2016-02-08,29.763,29.792,28.609,29.036,1176674,0
2016-02-09,28.897,29.275,28.28,28.708,1556074,0
2016-02-10,28.828,29.643,28.42,29.136,1424883,0
2016-02-11,28.718,29.036,28.469,28.698,1260073,0
2016-02-12,29.036,29.544,28.678,29.355,1332154,0
2016-02-16,30.141,31.573,29.952,30.917,2064448,0
2016-02-17,31.185,31.342,30.469,30.678,1095692,0
2016-02-18,30.966,31.106,30.568,30.817,1863319,0
2016-02-19,30.698,31.493,30.449,31.374,741072,0
2016-02-22,31.643,31.866,31.344,31.603,869440,0
2016-02-23,31.344,31.692,31.106,31.513,905025,0
2016-02-24,31.185,31.832,30.728,31.722,1535759,0
2016-02-25,31.663,31.812,31.324,31.722,730521,0
2016-02-26,31.752,32.13,30.81,31.096,870214,0
2016-02-29,30.986,31.096,30.499,30.966,1053456,0
2016-03-01,31.225,32.249,31.006,32.15,986251,0
2016-03-02,32.09,32.268,31.344,31.523,652315,0
2016-03-03,31.484,31.702,31.484,31.633,657608,0
2016-03-04,31.682,31.697,30.658,30.907,627483,0
2016-03-07,30.867,30.946,30.121,30.27,737630,0
2016-03-08,30.2,31.682,29.852,31.484,1089533,0
2016-03-09,31.623,32.08,31.533,31.921,957716,0
2016-03-10,31.981,32.498,31.931,32.339,1323256,0
2016-03-11,32.588,33.035,32.339,32.677,808729,0
2016-03-14,32.826,33.921,32.677,33.781,1508357,0
2016-03-15,33.781,34.01,33.284,33.364,932929,0
2016-03-16,33.344,33.503,32.966,33.214,929400,0
2016-03-17,33.214,35.831,33.214,35.801,1763306,0
2016-03-18,35.224,36.557,35.199,35.711,2159561,0
2016-03-21,35.721,35.9,34.09,34.13,1929621,0
2016-03-22,33.97,34.542,33.707,34.279,1865822,0
2016-03-23,34.169,34.647,33.97,34.05,1065078,0
2016-03-24,33.96,35.005,33.662,34.697,569199,0
2016-03-28,34.667,34.667,33.791,34.09,537387,0
2016-03-29,33.931,34.925,33.742,34.687,1281144,0
2016-03-30,34.776,36.069,34.408,35.701,1903501,0
2016-03-31,35.413,35.721,34.219,34.408,1750024,0
2016-04-01,34.279,34.806,33.662,34.627,860326,0
2016-04-04,34.736,34.985,34.319,34.597,379680,0
2016-04-05,34.398,34.398,33.294,33.374,1325940,0
2016-04-06,33.443,35.293,33.304,34.517,1669536,0
2016-04-07,34.428,35.353,34.328,34.766,992665,0
2016-04-08,34.955,36.288,34.781,35.701,907109,0
2016-04-11,36.119,36.378,35.671,36.069,1216663,0
2016-04-12,36.169,36.358,34.02,34.299,1789870,0
2016-04-13,34.647,35.731,34.378,35.303,2014578,0
2016-04-14,35.393,35.642,34.736,35.104,1170406,0
2016-04-15,34.965,35.482,34.816,35.353,1032390,0
2016-04-18,35.353,36.477,35.204,36.069,1359049,0
2016-04-19,37.154,39.72,37.064,39.332,3689174,0
2016-04-20,39.292,39.75,38.695,39.093,2269493,0
2016-04-21,39.093,40.496,38.874,40.317,2669468,0
2016-04-22,40.138,40.456,38.954,39.551,1030073,0
2016-04-25,39.611,39.79,39.322,39.76,911467,0
2016-04-26,39.79,39.839,39.252,39.74,1542652,0
2016-04-27,39.79,39.839,39.352,39.461,2175989,0
2016-04-28,39.143,39.66,38.855,39.143,1150088,0
2016-04-29,38.864,39.392,38.387,38.954,1089134,0
2016-05-02,39.441,39.71,38.725,38.994,739510,0
2016-05-03,38.835,39.213,38.576,38.944,1401285,0
2016-05-04,38.765,39.282,38.496,39.213,1096783,0
2016-05-05,39.282,40.028,38.984,39.252,1162518,0
2016-05-06,38.984,39.591,38.477,39.521,581997,0
2016-05-09,39.591,39.7,38.934,39.173,749942,0
2016-05-10,39.362,40.267,39.322,40.168,973010,0
2016-05-11,40.168,40.197,39.063,39.352,608540,0
2016-05-12,39.193,40.217,38.884,40.078,1558411,0
2016-05-13,39.76,39.819,39.034,39.461,931807,0
2016-05-16,39.79,41.451,39.71,41.053,2437853,0
2016-05-17,41.192,41.371,39.412,39.501,1648995,0
2016-05-18,39.491,39.78,38.805,39.412,1026405,0
2016-05-19,39.252,40.436,38.815,40.367,815693,0
2016-05-20,40.585,40.854,39.991,40.834,1199960,0
2016-05-23,40.695,42.664,40.645,41.282,2414083,0
2016-05-24,41.69,42.764,41.322,42.645,1232440,0
2016-05-25,42.525,42.754,40.506,40.983,1898705,0
2016-05-26,41.162,41.769,40.889,41.491,1157922,0
2016-05-27,41.481,42.794,41.461,42.306,1185348,0
2016-05-31,43.271,43.351,41.63,42.028,13120147,0
2016-06-01,41.968,42.028,41.252,41.869,1772198,0
2016-06-02,41.799,43.032,41.709,42.843,1297006,0
2016-06-03,42.893,43.311,42.55,42.794,1007828,0
2016-06-06,42.933,43.261,42.575,42.734,1403185,0
2016-06-07,42.744,43.192,42.446,42.605,993666,0
2016-06-08,42.575,42.605,38.685,38.914,3508070,0
2016-06-09,38.974,40.008,38.387,38.656,2558944,0
2016-06-10,38.168,39.431,38.128,38.775,1890209,0
2016-06-13,38.457,39.093,38.208,38.258,940509,0
2016-06-14,38.357,38.815,37.91,38.636,784034,0
2016-06-15,38.795,39.461,38.347,39.213,1139657,0
2016-06-16,38.874,39.66,38.069,39.601,1529856,0
2016-06-17,39.451,40.376,39.332,39.809,1647911,0
2016-06-20,40.207,40.456,39.635,39.939,689939,0
2016-06-21,40.178,40.327,39.829,40.327,828973,0
2016-06-22,40.277,40.983,40.267,40.784,1912258,0
2016-06-23,41.023,41.063,40.058,40.575,947651,0
2016-06-24,38.675,40.973,38.626,40.824,838319,0
2016-06-27,40.784,40.973,39.77,40.725,1281906,0
2016-06-28,41.152,41.769,40.645,40.735,2475391,0
2016-06-29,41.351,41.719,41.013,41.511,1577755,0
2016-06-30,41.709,41.819,41.431,41.66,1824588,0
2016-07-01,41.779,42.097,41.52,41.839,2374069,0
2016-07-05,42.257,42.694,41.64,42.346,4705606,0
2016-07-06,41.928,42.545,40.854,41.232,838940,0
2016-07-07,41.212,42.068,40.983,41.391,1212933,0
2016-07-08,41.481,41.968,41.351,41.481,588678,0
2016-07-11,41.64,42.386,41.331,41.62,1093140,0
2016-07-12,42.048,42.376,40.685,40.715,1128899,0
2016-07-13,40.784,41.053,40.685,40.854,1030595,0
2016-07-14,40.904,41.351,40.745,41.252,1076566,0
2016-07-15,41.083,41.709,40.338,41.272,1187684,0
2016-07-18,41.381,41.685,40.814,40.874,1104376,0
2016-07-19,40.844,41.809,40.844,41.56,2973750,0
2016-07-20,39.859,44.913,39.8,44.336,3812981,0
2016-07-21,44.395,44.714,43.798,44.176,1302927,0
2016-07-22,43.977,44.435,43.818,44.147,1137021,0
2016-07-25,44.117,44.206,42.944,43.779,1001429,0
2016-07-26,43.828,44.375,43.828,44.117,1588347,0
2016-07-27,44.246,44.316,43.858,44.077,923239,0
2016-07-28,44.117,45.131,44.037,44.883,1379967,0
2016-07-29,44.574,44.833,43.5,43.828,1287031,0
2016-08-01,43.928,44.266,42.824,42.863,1308057,0
2016-08-02,42.814,43.182,42.018,42.147,968266,0
2016-08-03,42.227,42.475,41.829,41.988,447970,0
2016-08-04,41.958,42.406,41.819,42.038,720720,0
2016-08-05,42.157,43.446,41.978,43.182,949370,0
2016-08-08,43.46,43.46,42.913,43.032,1046693,0
2016-08-09,43.062,43.251,42.107,42.396,1263627,0
2016-08-10,42.595,42.923,42.386,42.505,771011,0
2016-08-11,42.505,42.843,42.267,42.555,1125746,0
2016-08-12,42.505,42.59,42.063,42.465,759812,0
2016-08-15,42.595,43.122,42.097,42.247,1307739,0
2016-08-16,42.267,42.635,41.56,42.515,821293,0
2016-08-17,42.595,42.615,41.938,42.117,557172,0
2016-08-18,42.276,42.495,41.749,41.879,912237,0
2016-08-19,41.879,42.754,41.709,42.585,1653227,0
2016-08-22,42.615,42.853,41.341,41.52,1138120,0
2016-08-23,41.57,41.779,40.938,41.322,1369309,0
2016-08-24,41.212,41.212,39.173,39.382,1486398,0
2016-08-25,39.292,40.357,39.282,39.859,1060413,0
2016-08-26,40.018,40.406,39.929,40.217,1442536,0
2016-08-29,40.168,40.685,39.889,40.068,1132887,0
2016-08-30,40.068,40.481,39.989,40.446,633860,0
2016-08-31,40.227,40.575,39.203,39.272,1271311,0
2016-09-01,39.292,40.516,39.103,40.496,1472221,0
2016-09-02,40.973,42.157,40.973,41.918,1873845,0
2016-09-06,42.456,44.306,42.456,43.818,2225265,0
2016-09-07,43.729,44.763,43.58,44.306,2577351,0
2016-09-08,43.669,44.445,43.391,43.759,1690546,0
2016-09-09,43.629,44.276,42.635,43.958,1705082,0
2016-09-12,43.221,44.714,43.072,44.535,2174760,0
2016-09-13,44.455,45.659,43.918,44.913,3163865,0
2016-09-14,45.072,45.271,44.425,45.022,1411311,0
2016-09-15,45.191,48.155,45.191,48.096,1675242,0
2016-09-16,47.897,47.907,46.315,46.584,1610390,0
2016-09-19,46.753,47.151,46.116,46.315,901734,0
2016-09-20,46.315,46.793,46.106,46.116,933104,0
2016-09-21,46.236,46.942,45.877,46.822,789936,0
2016-09-22,46.763,48.116,46.763,47.797,1022990,0
2016-09-23,47.36,47.429,46.842,47.061,982094,0
2016-09-26,46.723,46.763,45.609,46.245,843889,0
2016-09-27,46.663,47.151,45.997,46.922,1492101,0
2016-09-28,46.952,47.006,45.718,46.454,683051,0
2016-09-29,46.773,47.19,45.927,46.653,666326,0
2016-09-30,46.504,46.852,45.768,46.116,698315,0
2016-10-03,46.335,47.131,46.017,46.196,417422,0
2016-10-04,45.947,46.375,44.853,45.102,1298624,0
2016-10-05,45.251,46.245,45.251,45.798,926098,0
2016-10-06,45.42,45.967,45.4,45.788,649595,0
2016-10-07,45.758,46.007,45.022,45.47,605476,0
2016-10-10,45.579,46.524,45.579,46.444,628101,0
2016-10-11,46.454,46.474,45.151,45.659,815795,0
2016-10-12,45.669,46.484,44.783,46.385,732246,0
2016-10-13,45.957,46.275,45.509,45.619,910530,0
2016-10-14,45.748,47.29,45.748,46.803,885927,0
2016-10-17,46.395,46.793,45.489,46.494,892919,0
2016-10-18,47.001,47.996,46.882,46.922,781738,0
2016-10-19,46.952,47.519,46.444,46.623,698515,0
2016-10-20,46.584,46.753,45.768,45.877,546076,0
2016-10-21,45.758,46.653,45.499,46.554,871002,0
2016-10-24,46.812,49.031,46.812,48.175,1035230,0
2016-10-25,50.533,53.099,49.498,52.781,2058744,0
2016-10-26,52.801,52.841,52.035,52.134,1141942,0
2016-10-27,52.413,52.652,51.597,51.846,2123077,0
2016-10-28,51.667,51.786,51.11,51.339,1435623,0
2016-10-31,51.179,51.179,49.269,49.866,1242226,0
2016-11-01,50.165,50.234,49.25,49.518,943724,0
2016-11-02,49.389,49.697,48.523,49.518,566800,0
2016-11-03,49.498,49.747,48.981,49.041,1104630,0
2016-11-04,49.2,50.543,48.822,50.214,1101760,0
2016-11-07,51.14,51.697,51.08,51.13,935878,0
2016-11-08,51.11,52.667,51.11,52.522,893246,0
2016-11-09,49.996,52.492,49.996,51.269,1465830,0
2016-11-10,51.418,51.975,49.956,51.299,1017288,0
2016-11-11,51.229,51.229,49.468,50.244,1247565,0
2016-11-14,50.165,50.224,47.101,47.181,1719975,0
2016-11-15,47.409,47.709,46.713,46.942,1439421,0
2016-11-16,46.633,49.21,46.564,48.494,1127448,0
2016-11-17,48.484,49.608,48.384,49.279,948691,0
2016-11-18,50.045,50.274,49.309,49.936,969953,0
2016-11-21,50.214,51.279,49.618,51.08,1716858,0
2016-11-22,51.448,51.602,50.732,51.08,882159,0
2016-11-23,51.189,51.249,50.324,50.97,708201,0
2016-11-25,50.951,51.528,50.622,51.289,388464,0
2016-11-28,51.13,51.159,49.886,50.155,1309418,0
2016-11-29,50.364,50.433,49.558,49.926,756536,0
2016-11-30,50.115,50.503,49.419,49.906,931323,0
2016-12-01,49.926,49.956,48.324,48.732,760198,0
2016-12-02,48.712,48.822,36.965,41.779,15523443,0
2016-12-05,43.958,45.788,43.45,43.669,8263476,0
2016-12-06,43.759,44.942,43.669,43.987,1540373,0
2016-12-07,44.027,44.227,42.744,43.271,1416209,0
2016-12-08,43.032,43.55,42.814,43.44,1365920,0
2016-12-09,43.251,43.659,42.784,43.212,1081689,0
2016-12-12,42.446,43.669,42.276,43.639,1607220,0
2016-12-13,43.669,44.425,43.53,43.769,954277,0
2016-12-14,43.669,43.898,43.042,43.5,774822,0
2016-12-15,43.212,43.231,42.724,42.993,943314,0
2016-12-16,42.993,43.042,42.605,42.684,1000507,0
2016-12-19,42.565,42.744,41.431,41.451,1000350,0
2016-12-20,41.52,41.63,40.615,41.292,1086725,0
2016-12-21,41.282,42.127,41.058,42.018,752269,0
2016-12-22,42.157,42.197,41.491,41.749,623872,0
2016-12-23,40.665,43.132,39.8,42.276,1348497,0
2016-12-27,42.406,43.132,42.247,42.734,556889,0
2016-12-28,42.893,43.251,42.485,42.654,573091,0
2016-12-29,42.843,42.843,41.59,42.306,740268,0
2016-12-30,42.416,42.545,41.779,41.879,465297,0
2017-01-03,42.525,43.192,42.087,43.112,1143895,0
2017-01-04,43.55,45.181,43.401,44.873,1911468,0
2017-01-05,45.261,47.972,44.922,46.425,1776248,0
2017-01-06,46.932,47.539,46.539,47.409,798445,0
2017-01-09,47.489,48.792,47.34,48.613,865924,0
2017-01-10,48.613,49.22,47.767,48.255,1255282,0
2017-01-11,48.036,48.285,46.992,47.986,746611,0
2017-01-12,48.036,48.036,47.21,47.738,745685,0
2017-01-13,47.748,48.742,47.708,48.484,1329750,0
2017-01-17,49.369,50.513,47.054,49.846,2523621,0
2017-01-18,51.319,51.418,46.623,47.618,2735032,0
2017-01-19,48.185,49.399,47.748,47.777,1783860,0
2017-01-20,48.255,48.921,48.086,48.175,1482301,0
2017-01-23,48.474,48.474,47.35,47.937,1233585,0
2017-01-24,48.155,48.404,46.962,47.489,1476560,0
2017-01-25,47.429,47.812,46.504,47.718,1301980,0
2017-01-26,47.688,48.185,47.001,47.996,917845,0
2017-01-27,48.155,48.603,47.588,48.543,446660,0
2017-01-30,48.235,48.235,46.594,47.2,758335,0
2017-01-31,47.2,47.384,46.564,47.3,761217,0
2017-02-01,47.549,47.549,46.703,47.33,1031602,0
2017-02-02,47.101,48.155,46.832,47.986,1162365,0
2017-02-03,48.096,48.523,47.121,47.161,833192,0
2017-02-06,46.902,47.738,46.106,46.982,1136816,0
2017-02-07,47.21,47.966,47.051,47.767,1384853,0
2017-02-08,47.877,48.195,46.872,47.529,1287912,0
2017-02-09,47.668,48.633,47.578,48.494,1266958,0
2017-02-10,48.742,50.563,48.543,50.533,1204947,0
2017-02-13,50.304,52.095,50.11,51.02,1835100,0
2017-02-14,50.961,50.961,49.12,49.468,1579628,0
2017-02-15,49.528,49.638,49.051,49.299,613799,0
2017-02-16,49.498,49.528,48.693,49.23,854857,0
2017-02-17,48.921,49.23,48.693,49.16,669454,0
2017-02-21,49.24,49.24,48.235,48.911,919704,0
2017-02-22,49.031,49.598,48.444,49.359,711820,0
2017-02-23,49.339,50.354,49.23,49.458,784250,0
2017-02-24,48.643,48.941,47.738,48.891,393702,0
2017-02-27,48.444,48.742,47.802,48.573,986480,0
2017-02-28,48.354,48.513,47.867,48.155,748934,0
2017-03-01,48.693,50.453,48.693,50.205,608740,0
2017-03-02,50.025,51.577,49.807,50.98,1804264,0
2017-03-03,50.732,50.732,48.752,49.618,889815,0
2017-03-06,49.737,51.786,49.737,51.418,813925,0
2017-03-07,51.786,52.264,50.553,50.553,943281,0
2017-03-08,50.652,51.05,50.006,50.195,682429,0
2017-03-09,50.254,50.563,49.737,49.986,554008,0
2017-03-10,50.175,51.14,50.175,50.841,617533,0
2017-03-13,50.97,51.786,50.403,51.567,439680,0
2017-03-14,51.856,52.572,51.607,51.786,669131,0
2017-03-15,51.896,54.721,51.826,53.348,1811905,0
2017-03-16,53.736,54.213,53.368,53.915,586573,0
2017-03-17,53.835,55.387,53.278,54.81,904965,0
2017-03-20,55.208,57.198,55.208,56.939,1728201,0
2017-03-21,57.675,57.944,56.571,57.178,2209122,0
2017-03-22,56.849,58.749,56.044,58.381,1504895,0
2017-03-23,58.371,58.456,57.536,57.794,1011839,0
2017-03-24,57.884,59.525,57.416,58.64,556460,0
2017-03-27,58.54,58.575,56.999,58.162,1249048,0
2017-03-28,57.874,58.282,57.287,57.765,738722,0
2017-03-29,57.695,59.346,57.426,59.147,833829,0
2017-03-30,59.267,59.854,58.799,59.217,902833,0
2017-03-31,59.247,60.59,58.789,60.062,1308550,0
2017-04-03,60.192,60.659,59.466,60.59,549616,0
2017-04-04,60.48,61.047,60.212,60.371,551608,0
2017-04-05,60.808,61.485,60.232,60.411,1030230,0
2017-04-06,60.341,61.634,59.963,61.127,704844,0
2017-04-07,61.067,61.107,59.873,60.739,555772,0
2017-04-10,60.958,60.958,59.436,59.774,891228,0
2017-04-11,59.684,59.943,58.162,59.366,789328,0
2017-04-12,59.595,59.744,58.779,59.137,923845,0
2017-04-13,59.048,59.525,58.61,59.078,1127659,0
2017-04-17,59.267,60.301,58.978,60.062,561653,0
2017-04-18,59.883,60.421,59.515,60.013,617014,0
2017-04-19,60.013,62.698,59.729,62.072,1022441,0
2017-04-20,62.34,62.43,61.564,61.724,1116392,0
2017-04-21,61.873,62.887,61.579,62.48,986143,0
2017-04-24,62.569,64.031,61.445,62.48,1808775,0
2017-04-25,62.778,68.155,62.669,66.558,2421530,0
2017-04-26,66.986,66.986,64.27,64.966,1687286,0
2017-04-27,64.857,65.434,64.489,64.658,2162599,0
2017-04-28,65.056,65.056,63.902,64.201,980067,0
2017-05-01,64.419,64.678,63.733,64.061,520860,0
2017-05-02,64.161,65.414,63.704,64.012,1282926,0
2017-05-03,64.33,64.33,63.534,63.693,344054,0
2017-05-04,63.643,63.823,63.146,63.663,757876,0
2017-05-05,63.763,65.245,62.917,64.976,868780,0
2017-05-08,65.036,67.045,65.036,66.797,1005355,0
2017-05-09,66.876,67.742,66.389,66.618,863135,0
2017-05-10,66.926,68.886,66.697,67.622,889794,0
2017-05-11,67.533,69.055,66.946,68.995,1124509,0
2017-05-12,69.095,72.119,68.995,71.213,1427153,0
2017-05-15,71.283,71.711,67.961,70.537,1257679,0
2017-05-16,71.621,75.779,71.174,75.421,2153769,0
2017-05-17,73.81,73.859,67.841,68.587,3011519,0
2017-05-18,67.941,68.03,65.911,67.682,2177787,0
2017-05-19,68.607,71.333,68.438,71.323,1585154,0
2017-05-22,71.144,73.203,70.915,73.024,1829829,0
2017-05-23,73.103,73.218,71.744,72.825,2010235,0
2017-05-24,72.865,73.581,72.208,72.825,1485622,0
2017-05-25,73.68,73.68,71.651,72.616,1668128,0
2017-05-26,72.158,73.302,72.158,73.044,925508,0
2017-05-30,72.636,72.924,69.871,70.249,1380188,0
2017-05-31,69.632,72.089,69.592,71.293,1503083,0
2017-06-01,72.059,73.909,71.522,73.661,1299455,0
2017-06-02,73.84,74.486,72.337,73.571,1055514,0
2017-06-05,73.292,74.317,72.855,74.158,970111,0
2017-06-06,74.068,76.625,74.029,75.72,1260730,0
2017-06-07,76.217,82.77,76.187,82.225,2792198,0
2017-06-08,82.464,82.653,73.939,75.431,2906509,0
2017-06-09,76.665,77.938,70.895,72.089,2699376,0
2017-06-12,72.079,75.72,71.621,73.69,2680375,0
2017-06-13,75.461,77.261,72.626,73.302,2710172,0
2017-06-14,73.651,75.829,71.621,72.576,1008748,0
2017-06-15,71.353,72.546,70.766,72.417,1185602,0
2017-06-16,73.014,74.397,72.537,73.71,856255,0
2017-06-19,75.173,76.227,74.615,75.073,1150780,0
2017-06-20,74.824,75.909,73.322,73.78,1356533,0
2017-06-21,74.228,74.397,71.761,72.457,1154179,0
2017-06-22,72.198,72.486,71.124,72.268,1257517,0
2017-06-23,72.636,73.472,72.139,72.337,558311,0
2017-06-26,72.865,74.954,71.676,72.029,881509,0
2017-06-27,71.641,74.496,71.184,71.223,1010741,0
2017-06-28,71.87,71.892,69.94,70.915,1056071,0
2017-06-29,70.905,72.059,69.542,70.05,1247599,0
2017-06-30,70.129,71.174,69.602,70.119,920274,0
2017-07-03,70.258,71.94,70.209,70.955,678086,0
2017-07-05,71.223,71.761,70.537,71.621,604813,0
2017-07-06,71.621,72.701,70.229,70.627,1622170,0
2017-07-07,70.736,72.298,70,71.741,852650,0
2017-07-10,71.959,74.695,71.959,74.257,1161906,0
2017-07-11,74.854,75.859,73.422,75.73,954891,0
2017-07-12,76.496,79.579,76.187,79.44,1556013,0
2017-07-13,79.38,79.579,76.724,77.779,1495712,0
2017-07-14,77.898,81.449,77.764,79.36,1809462,0
2017-07-17,79.679,81.37,78.863,79.38,972460,0
2017-07-18,79.728,82.036,78.724,81.638,1207051,0
2017-07-19,81.638,82.185,79.609,79.808,1380208,0
2017-07-20,80.126,81.32,78.704,80.186,1433403,0
2017-07-21,80.146,80.146,78.437,78.694,1048305,0
2017-07-24,78.933,80.654,78.336,80.067,1807686,0
2017-07-25,77.341,81.31,75.829,80.276,3770753,0
2017-07-26,80.305,83.469,80.276,82.434,1869462,0
2017-07-27,82.703,83.061,77.928,78.813,1897095,0
2017-07-28,78.734,79.778,77.898,79.42,946900,0
2017-07-31,79.758,81.608,77.709,79.241,1016351,0
2017-08-01,79.878,80.644,77.59,77.699,1496229,0
2017-08-02,77.918,78.704,75.451,76.913,2127559,0
2017-08-03,77.729,78.415,76.496,78.236,925727,0
2017-08-04,79.042,79.659,78.187,78.674,534620,0
2017-08-07,79.659,81.201,79.161,80.673,1539767,0
2017-08-08,80.445,80.663,78.236,79.659,818909,0
2017-08-09,79.191,80.037,78.744,79.4,1182547,0
2017-08-10,78.913,79.49,76.655,77.132,918355,0
2017-08-11,76.565,77.868,74.994,77.819,1139455,0
2017-08-14,79.41,82.335,79.41,81.907,1391554,0
2017-08-15,82.016,82.106,80.345,80.634,736531,0
2017-08-16,81.28,81.708,79.599,80.047,711626,0
2017-08-17,80.216,81.365,78.594,78.783,899064,0
2017-08-18,78.953,80.972,78.405,79.629,865319,0
2017-08-21,79.768,82.116,78.594,81.599,1212961,0
2017-08-22,81.599,85.339,81.599,83.081,1920445,0
2017-08-23,82.544,86.423,81.667,84.016,1119003,0
2017-08-24,84.503,85.498,81.847,82.782,878179,0
2017-08-25,84.314,84.533,77.122,77.381,1609940,0
2017-08-28,77.878,78.773,75.163,76.277,2394185,0
2017-08-29,75.809,78.167,74.267,77.898,1167457,0
2017-08-30,78.525,80.077,77.739,78.893,830060,0
2017-08-31,79.52,81.539,78.296,81.32,1368658,0
2017-09-01,82.11,84.73,82.02,84.12,1351034,0
2017-09-05,83.58,86.08,80.59,80.92,1660383,0
2017-09-06,81.19,84.615,81.19,83.28,1420738,0
2017-09-07,84.17,91.28,83.95,90.66,2778707,0
2017-09-08,90.86,91.99,87.0079,87.89,1508269,0
2017-09-11,89.39,91.177,88.73,90.01,1355325,0
2017-09-12,90.23,91.09,89.65,91.01,858557,0
2017-09-13,91.41,94.3,91.055,91.86,2325009,0
2017-09-14,89.2,90.74,87.65,88.19,2249036,0
2017-09-15,88.31,88.7,85.37,87.04,4122284,0
2017-09-18,88.3,88.85,85.97,87.16,1436305,0
2017-09-19,87.57,87.625,85.2,85.93,1271637,0
2017-09-20,86.66,88.8,85.2575,87.19,1241704,0
2017-09-21,88.19,89.41,85.08,86.41,980743,0
2017-09-22,86.11,87.7,84.29,85.58,1043298,0
2017-09-25,86.65,86.65,81.34,82.29,1871841,0
2017-09-26,83,84.99,81.89,82.29,1908217,0
2017-09-27,83.24,86.52,82.91,86.22,1587485,0
2017-09-28,85.8,88.56,85.75,87.73,1409620,0
2017-09-29,88.35,89.78,87.6575,88.26,1279330,0
2017-10-02,87.54,89.26,86.29,88.1,942017,0
2017-10-03,89.21,94.17,89.21,92.72,1805263,0
2017-10-04,92.11,93.32,89.68,90.68,883775,0
2017-10-05,91,91.9,88.75,89.88,591106,0
2017-10-06,89.22,91.75,89.03,91.63,1364607,0
2017-10-09,91.71,93.21,90.69,91.64,956211,0
2017-10-10,91.52,94.63,91.5,93.44,1001323,0
2017-10-11,93.44,93.44,90.17,91.34,1671102,0
2017-10-12,91.86,92.175,90.32,90.53,842745,0
2017-10-13,91,94.49,90.88,93.8,1231725,0
2017-10-16,94.47,94.59,91.23,93.63,826952,0
2017-10-17,93.55,93.5592,90.79,90.93,1262686,0
2017-10-18,91.83,93,90.35,91.23,1556167,0
2017-10-19,89.19,91.18,86.55,90.5,1319789,0
2017-10-20,90.88,93.42,90.88,92.75,1151087,0
2017-10-23,92.92,94.55,91.9,93.97,2462666,0
2017-10-24,92.56,93.84,88.51,92.12,3603402,0
2017-10-25,91.27,91.76,87.26,88.93,3111359,0
2017-10-26,85.15,85.41,81.58,82.75,7902626,0
2017-10-27,84.56,86.37,84.11,85.36,3233936,0
2017-10-30,85.2,85.79,82.71,82.75,2052392,0
2017-10-31,82.57,84.33,82.4,83.24,2095835,0
2017-11-01,83.53,84.39,81.45,82.46,2349185,0
2017-11-02,82.51,83.16,81.65,81.67,1529071,0
2017-11-03,82.3,83.25,81.49,81.54,1631330,0
2017-11-06,81.5,88.4497,81.4,88,2931650,0
2017-11-07,88.23,89.5,86.675,87.51,1635519,0
2017-11-08,88.37,90.98,86.88,87.14,1098690,0
2017-11-09,86.24,87,83.77,85.42,888934,0
2017-11-10,85.51,86.33,84.04,85.53,747468,0
