Date,Open,High,Low,Close,Volume,OpenInt
2006-11-15,15.488,15.488,15.488,15.488,0,0
2006-11-16,19.131,19.589,18.677,18.902,24531826,0
2006-11-17,18.902,20.179,18.859,19.997,5788734,0
2006-11-20,20.134,20.79,20.106,20.379,2296813,0
2006-11-21,20.562,20.68,19.589,19.871,1423748,0
2006-11-22,19.707,19.897,19.087,19.406,1653157,0
2006-11-24,19.268,20.162,19.186,20.044,738383,0
2006-11-27,20.071,20.499,19.707,19.997,1940081,0
2006-11-28,20.016,20.089,19.506,19.997,821691,0
2006-11-29,20.179,20.179,19.77,20.124,1136277,0
2006-11-30,20.061,20.27,19.915,20.17,503489,0
2006-12-01,20.179,20.243,19.943,20.08,615778,0
2006-12-04,20.053,20.089,19.851,19.981,522477,0
2006-12-05,19.861,19.889,19.532,19.632,741349,0
2006-12-06,19.515,19.761,19.14,19.689,435982,0
2006-12-07,19.725,20.044,19.679,19.906,221504,0
2006-12-08,19.833,20.17,19.77,20.044,981401,0
2006-12-11,20.034,20.47,19.814,20.426,488996,0
2006-12-12,20.48,21.117,20.27,21.046,725763,0
2006-12-13,21.082,21.646,20.589,20.68,973827,0
2006-12-14,20.827,20.954,20.508,20.855,572857,0
2006-12-15,20.724,21.774,20.589,21.593,1009721,0
2006-12-18,21.363,21.822,21.136,21.745,817963,0
2006-12-19,21.745,23.232,20.936,22.694,1205319,0
2006-12-20,23.05,24.782,22.913,23.67,1664351,0
2006-12-21,23.896,24.095,23.367,23.689,559249,0
2006-12-22,23.696,24.598,23.551,24.598,537737,0
2006-12-26,24.598,25.171,24.399,24.406,487793,0
2006-12-27,24.052,24.608,23.787,24.608,246969,0
2006-12-28,24.38,24.45,24.279,24.327,99777,0
2006-12-29,24.007,24.269,23.325,23.833,404150,0
2007-01-03,23.689,23.689,21.692,22.732,1186551,0
2007-01-04,22.322,22.786,22.148,22.467,508319,0
2007-01-05,22.376,22.41,21.783,22.175,307998,0
2007-01-08,22.175,22.313,22.056,22.256,818183,0
2007-01-09,22.229,22.322,22.093,22.256,231162,0
2007-01-10,22.229,22.704,22.093,22.457,300530,0
2007-01-11,22.593,23.06,22.457,22.813,681087,0
2007-01-12,22.894,23.778,22.593,22.667,335221,0
2007-01-16,23.097,23.097,21.519,21.664,873503,0
2007-01-17,21.692,21.822,21.108,21.427,1156255,0
2007-01-18,21.519,22.066,21.318,21.783,596897,0
2007-01-19,21.593,22.138,21.41,22.02,336757,0
2007-01-22,22.229,22.514,21.866,21.937,993256,0
2007-01-23,21.574,23.212,21.473,23.068,916308,0
2007-01-24,22.84,22.84,22.43,22.475,1029585,0
2007-01-25,22.138,22.229,21.181,21.181,1409263,0
2007-01-26,21.875,22.075,20.846,21.363,2227111,0
2007-01-29,20.964,21.646,20.964,21.036,416886,0
2007-01-30,21.501,21.829,21.256,21.437,1045395,0
2007-01-31,21.437,21.483,21.046,21.345,556396,0
2007-02-01,21.246,21.812,21.181,21.683,1177657,0
2007-02-02,21.683,22.011,21.473,21.822,829598,0
2007-02-05,21.846,21.846,21.238,21.382,520721,0
2007-02-06,21.292,21.574,21.046,21.108,648377,0
2007-02-07,21.018,21.09,20.771,20.936,293839,0
2007-02-08,20.954,21.208,20.189,20.261,377261,0
2007-02-09,20.436,20.436,19.861,20.226,1182487,0
2007-02-12,19.953,20.954,19.733,20.734,841976,0
2007-02-13,20.673,21.745,20.673,21.427,1498248,0
2007-02-14,21.363,21.427,21.018,21.328,1059028,0
2007-02-15,20.998,21.164,20.964,21.046,941445,0
2007-02-16,20.989,21.028,20.68,20.846,421823,0
2007-02-20,20.663,20.781,20.47,20.781,231492,0
2007-02-21,20.771,21.056,19.987,20.808,1520778,0
2007-02-22,20.724,21.09,20.645,20.771,702929,0
2007-02-23,20.68,20.862,20.319,20.543,565173,0
2007-02-26,20.543,22.002,20.319,21.974,970448,0
2007-02-27,21.638,21.683,20.27,20.452,1283144,0
2007-02-28,20.408,21.136,20.179,20.68,704575,0
2007-03-01,20.581,20.954,19.871,20.645,906203,0
2007-03-02,20.645,20.818,19.833,19.841,825203,0
2007-03-05,19.359,20.335,19.359,20.28,789312,0
2007-03-06,20.508,21.046,20.442,20.998,865598,0
2007-03-07,20.862,21.61,20.734,21.228,2035576,0
2007-03-08,21.455,21.866,21.455,21.683,5030050,0
2007-03-09,21.866,21.884,21.145,21.218,4741917,0
2007-03-12,21.228,21.238,19.88,20.508,4643238,0
2007-03-13,20.226,20.645,19.963,20.006,1838220,0
2007-03-14,20.499,20.499,19.559,19.725,1318045,0
2007-03-15,19.997,19.997,19.559,19.569,1085676,0
2007-03-16,19.506,19.699,19.105,19.287,892163,0
2007-03-19,19.268,19.751,19.268,19.632,2185733,0
2007-03-20,19.131,19.542,18.222,18.495,7210399,0
2007-03-21,18.45,18.767,18.138,18.222,6484092,0
2007-03-22,18.212,18.703,17.911,18.441,6653569,0
2007-03-23,18.658,18.814,18.45,18.54,4934444,0
2007-03-26,18.631,18.867,18.23,18.53,4501423,0
2007-03-27,18.403,18.495,18.129,18.267,11679114,0
2007-03-28,18.276,18.503,18.222,18.45,8324615,0
2007-03-29,18.432,19.087,18.403,18.877,15537211,0
2007-03-30,19.131,19.131,18.468,18.54,6946308,0
2007-04-02,18.585,18.859,18.459,18.849,13593289,0
2007-04-03,19.224,19.268,18.767,18.849,39963911,0
2007-04-04,18.894,18.902,18.339,18.731,11650212,0
2007-04-05,18.741,18.94,18.54,18.713,5494415,0
2007-04-09,18.859,18.894,18.403,18.722,4572656,0
2007-04-10,18.796,19.441,18.759,19.406,6719537,0
2007-04-11,19.496,20.08,19.406,20.08,7099068,0
2007-04-12,19.934,20.034,19.733,19.934,3807492,0
2007-04-13,19.934,20.207,19.823,20.006,6160618,0
2007-04-16,20.006,20.27,19.788,19.953,9644640,0
2007-04-17,19.761,20.335,19.416,19.515,7129173,0
2007-04-18,19.324,19.487,19.131,19.333,3875173,0
2007-04-19,19.112,19.788,19.013,19.342,5086810,0
2007-04-20,19.579,19.589,19.177,19.525,3561759,0
2007-04-23,19.632,19.751,19.224,19.277,2163778,0
2007-04-24,19.342,19.378,18.403,18.796,3152222,0
2007-04-25,19.814,20.044,18.751,18.978,3785214,0
2007-04-26,19.013,19.14,18.594,19.087,3293801,0
2007-04-27,18.95,19.468,18.859,19.195,2038759,0
2007-04-30,19.406,19.478,18.722,18.821,4311641,0
2007-05-01,18.821,19.078,18.631,19.004,2499986,0
2007-05-02,19.041,19.715,18.894,19.525,2723740,0
2007-05-03,19.67,20.417,19.342,20.299,6884511,0
2007-05-04,19.997,21.391,19.814,19.88,7383443,0
2007-05-07,19.981,19.981,19.496,19.906,1588676,0
2007-05-08,19.814,20.408,19.589,20.379,3424309,0
2007-05-09,20.452,21.765,20.344,21.683,5920124,0
2007-05-10,21.692,22.467,21.483,22.348,6042059,0
2007-05-11,22.448,22.638,21.638,22.011,3463678,0
2007-05-14,21.983,22.029,21.437,21.584,2190010,0
2007-05-15,21.683,22.976,21.683,22.786,3879611,0
2007-05-16,22.867,23.203,22.804,22.966,3154291,0
2007-05-17,23.003,23.642,22.722,23.603,2824885,0
2007-05-18,23.603,24.598,23.594,24.399,3617818,0
2007-05-21,24.37,24.79,24.142,24.746,3006328,0
2007-05-22,24.79,25.7,24.764,25.51,4156107,0
2007-05-23,25.51,25.883,24.608,24.67,5456808,0
2007-05-24,24.782,24.782,23.696,23.85,3638676,0
2007-05-25,23.887,24.052,23.496,23.568,2550476,0
2007-05-29,23.689,24.772,23.642,24.269,2933227,0
2007-05-30,24.105,24.973,24.007,24.973,1243626,0
2007-05-31,25.108,25.563,24.65,25.08,1501683,0
2007-06-01,25.501,25.555,24.918,25.052,1387417,0
2007-06-04,25.282,25.801,25.227,25.782,1559308,0
2007-06-05,25.656,25.782,25.237,25.353,1362719,0
2007-06-06,25.491,25.491,24.527,24.826,1568419,0
2007-06-07,25.145,25.155,23.542,23.586,2294067,0
2007-06-08,23.689,24.46,23.478,24.424,1839315,0
2007-06-11,24.253,24.588,23.878,24.58,1362689,0
2007-06-12,24.527,24.755,23.85,23.887,1419467,0
2007-06-13,24.37,25.017,24.362,24.709,1896202,0
2007-06-14,24.826,25.591,24.826,25.51,1686258,0
2007-06-15,25.527,25.829,24.964,25.08,1516720,0
2007-06-18,25.227,25.674,25.045,25.563,1674297,0
2007-06-19,25.465,26.713,25.291,26.346,2359960,0
2007-06-20,26.628,26.731,25.136,25.227,2094407,0
2007-06-21,25.282,25.491,24.598,25.237,1454594,0
2007-06-22,25.127,25.619,24.689,25.563,1628021,0
2007-06-25,25.491,25.501,24.334,24.488,1220160,0
2007-06-26,24.546,24.764,23.742,23.878,1561174,0
2007-06-27,23.689,24.279,23.06,24.052,1988924,0
2007-06-28,24.87,25.052,23.896,23.923,1562491,0
2007-06-29,23.97,24.546,23.632,23.896,2012490,0
2007-07-02,24.207,24.478,23.97,24.362,1399163,0
2007-07-03,24.517,24.598,24.17,24.317,657488,0
2007-07-05,24.415,24.833,24.39,24.689,1571092,0
2007-07-06,24.736,25.328,24.498,25.145,830144,0
2007-07-09,26.685,29.071,26.402,28.452,5395559,0
2007-07-10,28.833,28.852,27.797,28.18,2401933,0
2007-07-11,28.262,28.661,28.188,28.561,1530990,0
2007-07-12,29.338,32.287,29.272,32.142,6560348,0
2007-07-13,32.223,33.116,31.506,31.612,4816117,0
2007-07-16,31.45,32.469,31.212,31.258,2076081,0
2007-07-17,31.542,31.704,31.022,31.393,1095223,0
2007-07-18,31.075,31.479,30.474,30.984,1877625,0
2007-07-19,31.331,31.714,30.465,30.482,1310473,0
2007-07-20,30.43,30.509,29.365,30.119,2005253,0
2007-07-23,30.293,31.421,30.154,30.71,1022342,0
2007-07-24,30.691,30.691,29.163,29.365,1504101,0
2007-07-25,29.52,29.918,27.84,28.515,2425240,0
2007-07-26,27.878,28.435,26.512,27.085,3589494,0
2007-07-27,26.667,27.77,26.057,26.355,3292154,0
2007-07-30,26.694,28.79,26.694,28.599,4832692,0
2007-07-31,29.836,30.787,28.917,29.236,4235982,0
2007-08-01,29.38,29.608,28.061,28.781,3673911,0
2007-08-02,30.519,30.519,29.244,29.855,3925416,0
2007-08-03,31.296,31.296,29.064,29.088,2980312,0
2007-08-06,29.088,29.7,28.379,29.599,3588942,0
2007-08-07,29.444,31.842,28.943,31.048,3415584,0
2007-08-08,31.075,33.226,30.221,31.557,4010011,0
2007-08-09,30.975,31.704,28.699,29.154,2792242,0
2007-08-10,27.848,28.852,26.758,28.452,3683669,0
2007-08-13,29.098,29.547,28.733,28.934,1513975,0
2007-08-14,29.154,29.355,27.805,28.061,1808017,0
2007-08-15,28.061,28.715,26.985,27.168,1601930,0
2007-08-16,26.767,27.239,24.269,27.04,5597684,0
2007-08-17,28.043,28.561,25.875,27.23,2398902,0
2007-08-20,27.286,27.541,26.212,26.932,1617265,0
2007-08-21,26.647,29.252,26.61,28.761,2188696,0
2007-08-22,29.136,29.481,28.443,29.189,1145059,0
2007-08-23,29.328,29.974,28.589,29.745,2208342,0
2007-08-24,29.654,30.795,29.5,30.758,1316621,0
2007-08-27,30.538,31.421,30.11,30.673,1280230,0
2007-08-28,30.248,30.5,29.198,29.372,1165475,0
2007-08-29,29.252,30.393,29.252,29.836,1162952,0
2007-08-30,29.471,30.066,29.064,29.3,1078102,0
2007-08-31,29.328,30.135,29.328,29.918,1063285,0
2007-09-04,29.964,31.085,29.964,30.656,1290827,0
2007-09-05,30.402,30.847,30.09,30.719,1175679,0
2007-09-06,30.795,31.331,30.621,31.221,1168108,0
2007-09-07,30.884,31.65,30.614,31.148,1724609,0
2007-09-10,31.479,31.842,30.43,31.113,1431871,0
2007-09-11,31.375,31.885,31.203,31.688,1232541,0
2007-09-12,31.66,33.42,31.65,32.736,2206588,0
2007-09-13,33.801,34.174,33.38,34.002,2344230,0
2007-09-14,33.754,34.118,33.254,33.871,1820875,0
2007-09-17,33.718,33.88,32.563,32.745,2112848,0
2007-09-18,33.035,34.099,32.763,33.992,1764128,0
2007-09-19,34.574,35.395,33.992,34.839,1989585,0
2007-09-20,34.755,35.032,34.256,34.3,1184028,0
2007-09-21,34.658,35.522,34.545,35.476,1550197,0
2007-09-24,35.639,35.914,35.195,35.44,1965874,0
2007-09-25,35.138,35.413,34.2,35.04,1632961,0
2007-09-26,35.292,35.839,35.002,35.431,1032661,0
2007-09-27,35.422,36.789,35.367,36.376,1724393,0
2007-09-28,36.479,36.624,35.195,35.319,1314753,0
2007-10-01,35.431,36.851,35.195,35.648,1714954,0
2007-10-02,36.606,36.825,35.804,36.116,1350100,0
2007-10-03,36.06,36.524,35.985,36.332,1466448,0
2007-10-04,36.442,36.461,35.985,36.279,1385113,0
2007-10-05,36.442,37.508,36.442,37.28,1660181,0
2007-10-08,37.271,39.632,37.08,37.644,1917359,0
2007-10-09,37.916,38.073,37.206,37.717,1879928,0
2007-10-10,38.356,39.345,38.264,39.174,2252577,0
2007-10-11,39.603,41.214,38.783,39.402,2504923,0
2007-10-12,39.512,40.498,38.719,40.093,1130180,0
2007-10-15,40.139,40.87,39.121,39.747,1324305,0
2007-10-16,39.529,39.632,38.082,38.419,2063673,0
2007-10-17,39.23,39.402,37.916,38.566,997643,0
2007-10-18,38.791,38.828,37.025,37.599,1344059,0
2007-10-19,37.461,37.571,36.186,36.67,1621544,0
2007-10-22,36.031,37.28,35.347,35.959,1408488,0
2007-10-23,36.442,36.816,36.003,36.652,755834,0
2007-10-24,36.451,37.561,35.55,36.895,1361736,0
2007-10-25,37.262,37.508,36.586,37.135,1318486,0
2007-10-26,37.28,38.073,36.679,36.807,1073709,0
2007-10-29,36.889,38.601,36.861,38.529,1377536,0
2007-10-30,38.492,38.492,37.28,37.461,1226175,0
2007-10-31,37.627,39.632,36.405,39.065,2418651,0
2007-11-01,38.246,38.264,33.654,36.461,5589624,0
2007-11-02,36.551,36.551,34.21,35.319,3566674,0
2007-11-05,34.467,37.062,34.467,35.205,2234509,0
2007-11-06,35.214,36.442,35.214,36.259,1489004,0
2007-11-07,35.405,36.116,34.839,35.185,1194037,0
2007-11-08,35.347,35.949,34.746,35.612,2557727,0
2007-11-09,35.138,35.74,34.72,35.223,1420374,0
2007-11-12,35.119,35.231,31.514,31.86,2383073,0
2007-11-13,32.016,32.554,31.339,32.459,2785537,0
2007-11-14,32.649,34.538,32.571,33.226,2305810,0
2007-11-15,33.098,33.637,32.571,33.035,1460192,0
2007-11-16,33.044,33.772,32.515,33.245,1887391,0
2007-11-19,33.062,33.062,30.758,31.113,2366417,0
2007-11-20,31.166,32.323,30.758,31.885,3678663,0
2007-11-21,31.602,32.388,31.022,31.895,1741529,0
2007-11-23,32.076,32.554,31.542,32.15,361343,0
2007-11-26,32.207,33.524,31.885,32.441,1603653,0
2007-11-27,32.535,32.614,31.296,32.426,2459238,0
2007-11-28,32.606,35.53,32.426,35.357,2202304,0
2007-11-29,35.138,35.658,34.409,35.302,1205366,0
2007-11-30,35.839,36.351,35.493,36.279,3376332,0
2007-12-03,36.861,37.845,35.869,36.06,2959685,0
2007-12-04,36.078,36.489,35.55,35.967,1354381,0
2007-12-05,36.551,36.797,35.849,36.168,1973218,0
2007-12-06,36.078,38.702,35.923,38.557,1871259,0
2007-12-07,38.566,40.052,37.991,39.859,1657451,0
2007-12-10,39.859,40.507,38.692,39.029,1568528,0
2007-12-11,39.047,39.487,36.861,37.125,1331126,0
2007-12-12,36.451,37.962,35.102,35.886,2028009,0
2007-12-13,35.768,36.816,35.612,36.442,1931962,0
2007-12-14,36.442,36.569,35.329,35.458,1147583,0
2007-12-17,34.047,34.929,33.801,34.31,1535327,0
2007-12-18,34.555,35.621,34.071,34.475,1369638,0
2007-12-19,34.475,35.53,34.346,34.493,955822,0
2007-12-20,34.574,34.983,33.818,34.885,905114,0
2007-12-21,35.319,36.461,35.319,35.906,1978406,0
2007-12-24,36.433,36.506,35.667,36.021,245298,0
2007-12-26,35.484,36.662,35.484,36.47,486196,0
2007-12-27,36.559,37.262,35.839,36.204,690156,0
2007-12-28,35.869,36.279,35.25,35.639,563809,0
2007-12-31,35.522,35.967,35.302,35.347,572974,0
2008-01-02,35.076,35.594,34.619,35.292,1068661,0
2008-01-03,35.223,38.219,35.223,36.789,2026158,0
2008-01-04,36.351,36.533,35.076,35.223,1177316,0
2008-01-07,35.413,35.639,34.018,34.929,1654035,0
2008-01-08,35.157,35.422,33.42,33.509,1226570,0
2008-01-09,33.445,33.445,30.638,32.306,2382853,0
2008-01-10,31.913,33.524,31.612,32.897,1940114,0
2008-01-11,32.688,32.791,31.194,31.542,1409263,0
2008-01-14,32.17,32.669,30.93,32.315,1595857,0
2008-01-15,31.375,31.669,30.274,30.529,1536369,0
2008-01-16,30.346,32.034,27.551,28.715,3530082,0
2008-01-17,28.79,29.328,27.187,27.222,2274010,0
2008-01-18,27.387,28.061,26.265,27.177,2705368,0
2008-01-22,26.039,27.831,21.866,27.578,2971645,0
2008-01-23,28.699,28.699,25.062,27.15,3192852,0
2008-01-24,27.477,28.608,26.893,28.023,2230645,0
2008-01-25,28.279,29.262,26.991,27.332,1804864,0
2008-01-28,27.332,28.743,26.447,28.699,1902345,0
2008-01-29,28.799,29.608,28.426,29.079,1492756,0
2008-01-30,28.917,29.627,28.052,28.833,1256092,0
2008-01-31,28.196,28.891,27.44,28.753,1829088,0
2008-02-01,28.972,30.975,28.733,30.43,2096938,0
2008-02-04,30.31,30.605,29.034,29.127,1277176,0
2008-02-05,28.635,28.753,27.141,27.514,2231538,0
2008-02-06,27.368,28.561,26.722,27.486,1876201,0
2008-02-07,27.239,27.468,26.175,26.567,2704858,0
2008-02-08,26.467,27.761,26.337,27.43,2104588,0
2008-02-11,27.569,28.288,27.387,28.096,1600060,0
2008-02-12,28.188,29.338,27.825,28.288,1893096,0
2008-02-13,28.842,29.136,28.279,29.071,1524246,0
2008-02-14,29.064,29.117,28.471,28.723,1308438,0
2008-02-15,28.653,28.743,27.596,28.416,1099928,0
2008-02-19,28.733,30.135,28.625,29.556,1680018,0
2008-02-20,29.471,30.638,29.107,30.402,1364148,0
2008-02-21,30.465,30.673,29.7,29.845,1344867,0
2008-02-22,30.011,31.704,28.79,31.64,1794039,0
2008-02-25,31.44,32.133,30.585,31.022,2242149,0
2008-02-26,31.431,33.544,30.184,32.649,2939352,0
2008-02-27,32.323,32.441,30.803,31.306,2273666,0
2008-02-28,31.194,32.315,30.568,32.034,2044513,0
2008-02-29,31.759,31.796,30.164,30.365,1888104,0
2008-03-03,30.365,30.365,29.198,29.582,1709652,0
2008-03-04,29.365,30.203,28.733,29.272,1871446,0
2008-03-05,29.709,30.813,28.723,30.336,1730008,0
2008-03-06,30.056,30.056,28.934,29.181,2395223,0
2008-03-07,28.871,29.719,28.406,29.071,2902352,0
2008-03-10,29.054,29.054,26.486,26.758,2059831,0
2008-03-11,27.332,28.116,26.447,27.96,2206511,0
2008-03-12,27.96,28.061,26.618,26.839,2643893,0
2008-03-13,26.402,26.722,25.629,26.592,3007863,0
2008-03-14,26.767,27.667,25.446,25.946,2728824,0
2008-03-17,25.344,25.691,23.933,24.079,2934516,0
2008-03-18,23.613,25.545,23.613,25.51,3854819,0
2008-03-19,25.581,26.147,23.787,23.815,1833591,0
2008-03-20,23.796,24.115,22.284,23.943,2376645,0
2008-03-24,23.943,26.001,23.943,25.117,1553744,0
2008-03-25,25.089,26.175,24.88,26.039,1684358,0
2008-03-26,26.029,26.538,25.591,25.965,1264271,0
2008-03-27,26.193,26.521,25.61,25.857,1309535,0
2008-03-28,25.946,26.903,25.344,25.581,2229531,0
2008-03-31,25.61,25.801,24.908,25.264,1776941,0
2008-04-01,25.319,26.057,25.319,25.837,2838879,0
2008-04-02,26.147,26.355,25.6,26.11,1951618,0
2008-04-03,25.956,27.405,25.837,27.332,2500770,0
2008-04-04,27.414,27.987,27.267,27.514,1339906,0
2008-04-07,27.733,28.196,26.913,27.085,958957,0
2008-04-08,26.94,27.141,26.11,27.104,1618503,0
2008-04-09,27.085,27.368,26.694,26.893,1207258,0
2008-04-10,26.949,27.657,26.903,27.541,1630671,0
2008-04-11,26.784,27.997,26.758,27.031,1366358,0
2008-04-14,27.257,27.524,26.839,26.923,1006336,0
2008-04-15,27.031,27.212,26.437,26.932,985055,0
2008-04-16,27.085,28.541,27.085,28.435,1251180,0
2008-04-17,28.262,28.488,27.486,28.014,958626,0
2008-04-18,28.781,29.52,28.443,28.991,1611527,0
2008-04-21,28.635,29.547,28.635,29.252,940065,0
2008-04-22,29.079,29.444,28.497,28.551,888472,0
2008-04-23,28.571,29.117,28.416,28.824,704230,0
2008-04-24,28.824,28.963,27.896,28.561,838236,0
2008-04-25,28.699,29.52,28.324,29.216,912498,0
2008-04-28,29.181,29.372,28.881,29.29,1135058,0
2008-04-29,29.026,29.28,28.07,28.124,1074692,0
2008-04-30,28.133,28.599,26.1,26.274,3306683,0
2008-05-01,26.284,26.495,25.344,25.992,2138750,0
2008-05-02,29.236,29.617,27.35,27.524,3506268,0
2008-05-05,27.706,29.172,27.706,28.79,2500883,0
2008-05-06,28.817,29.054,28.352,28.579,1207403,0
2008-05-07,29.001,30.438,28.953,29.59,1760197,0
2008-05-08,29.59,29.937,29.434,29.801,1566650,0
2008-05-09,29.617,29.855,28.891,29.198,1046397,0
2008-05-12,29.471,30.239,28.644,30.081,816565,0
2008-05-13,30.638,31.44,30.605,31.075,2313872,0
2008-05-14,31.221,31.306,30.568,30.568,2533404,0
2008-05-15,30.646,31.631,30.519,31.575,1562511,0
2008-05-16,31.612,32.791,31.542,32.726,2636735,0
2008-05-19,32.98,33.07,32.044,32.426,2791675,0
2008-05-20,32.249,32.342,31.469,31.95,1366897,0
2008-05-21,31.913,32.352,30.673,30.902,994506,0
2008-05-22,31.166,32.016,31.022,31.469,1155882,0
2008-05-23,31.315,31.431,30.43,30.787,743306,0
2008-05-27,31.022,31.356,30.393,30.884,720564,0
2008-05-28,31.022,31.278,30.327,30.893,1832617,0
2008-05-29,30.71,31.113,30.43,30.787,904502,0
2008-05-30,30.787,31.815,30.529,31.622,1902439,0
2008-06-02,31.479,32.606,31.393,32.563,3053063,0
2008-06-03,32.798,32.798,32.051,32.588,3023449,0
2008-06-04,32.535,33.754,32.388,33.552,2689140,0
2008-06-05,33.764,34.784,33.728,34.736,3850096,0
2008-06-06,34.538,34.993,33.782,33.828,1891771,0
2008-06-09,34.127,34.238,32.907,33.744,1070637,0
2008-06-10,33.453,33.637,32.416,32.755,2302937,0
2008-06-11,32.606,33.371,32.258,32.352,1877236,0
2008-06-12,32.688,32.869,31.612,31.842,1500746,0
2008-06-13,32.044,33.552,31.786,33.445,2022062,0
2008-06-16,33.299,33.764,32.944,33.436,1116559,0
2008-06-17,33.462,33.828,33.199,33.499,1105325,0
2008-06-18,33.273,33.646,32.579,33.035,1004759,0
2008-06-19,33.125,33.662,32.814,32.99,1545916,0
2008-06-20,32.782,33.016,32.398,32.791,1367863,0
2008-06-23,32.832,33.308,32.798,33.035,1756582,0
2008-06-24,32.917,33.08,31.776,31.815,1299242,0
2008-06-25,31.895,32.123,31.431,31.824,1244157,0
2008-06-26,31.584,31.612,30.412,30.614,1421187,0
2008-06-27,30.614,32.207,30.474,32.076,3816547,0
2008-06-30,32.113,32.505,31.714,31.805,1829648,0
2008-07-01,31.514,32.16,31.067,31.996,2596215,0
2008-07-02,31.722,32.068,30.1,30.128,1222495,0
2008-07-03,30.145,30.145,28.152,29.016,1427992,0
2008-07-07,29.117,29.556,28.078,28.435,2016481,0
2008-07-08,27.887,28.661,27.56,28.252,2518046,0
2008-07-09,28.352,28.861,27.477,27.623,1245305,0
2008-07-10,27.752,28.743,27.752,28.534,2189881,0
2008-07-11,28.252,28.881,27.56,27.97,2350507,0
2008-07-14,28.152,28.699,27.752,27.787,2263262,0
2008-07-15,27.587,27.896,26.402,27.114,1760926,0
2008-07-16,26.94,27.84,25.638,27.752,3192352,0
2008-07-17,28.023,28.343,27.596,28.262,1534421,0
2008-07-18,28.262,28.461,27.924,28.204,1186831,0
2008-07-21,28.252,28.699,28.106,28.471,795869,0
2008-07-22,28.243,28.871,28.033,28.551,1266572,0
2008-07-23,28.761,28.824,27.295,27.797,1423122,0
2008-07-24,27.787,27.815,25.51,25.656,2014014,0
2008-07-25,25.89,25.982,25.638,25.867,1857939,0
2008-07-28,25.82,26.294,24.709,24.85,1696340,0
2008-07-29,24.973,25.674,24.946,25.573,1641882,0
2008-07-30,25.736,26.932,25.736,26.829,1278576,0
2008-07-31,26.393,26.801,25.535,25.965,1493435,0
2008-08-01,25.555,26.284,24.18,24.38,3299438,0
2008-08-04,23.869,24.123,20.535,20.717,3826209,0
2008-08-05,20.989,22.274,20.989,22.221,3724879,0
2008-08-06,21.884,22.148,21.4,21.664,3244619,0
2008-08-07,22.577,23.306,21.336,21.447,4532549,0
2008-08-08,21.4,22.039,20.143,20.535,4916657,0
2008-08-11,20.518,21.172,20.134,20.28,4578227,0
2008-08-12,20.461,20.79,19.515,20.618,4903115,0
2008-08-13,20.518,21.082,20.233,20.891,3911359,0
2008-08-14,20.781,21.619,20.552,21.309,4062203,0
2008-08-15,21.309,21.41,20.724,20.944,2275669,0
2008-08-18,21.164,21.318,20.426,20.609,2213338,0
2008-08-19,20.452,20.79,20.17,20.361,2426832,0
2008-08-20,20.426,21.028,19.963,20.972,2363576,0
2008-08-21,21.099,22.011,20.936,21.783,4041316,0
2008-08-22,21.783,21.946,21.528,21.783,1795619,0
2008-08-25,21.564,21.602,20.872,21.09,2062702,0
2008-08-26,21.164,21.619,20.918,21.619,1872043,0
2008-08-27,21.719,22.749,20.926,22.313,2261446,0
2008-08-28,22.667,22.713,21.866,22.593,1557637,0
2008-08-29,22.514,22.704,21.993,22.366,1251211,0
2008-09-02,22.676,22.676,20.926,21.256,2318162,0
2008-09-03,21.228,21.256,19.88,20.143,3185359,0
2008-09-04,20.044,20.663,18.594,19.205,3287621,0
2008-09-05,19.078,19.613,18.677,19.478,1557063,0
2008-09-08,20.034,20.207,18.222,18.557,2181420,0
2008-09-09,18.585,18.585,15.888,16.209,5266366,0
2008-09-10,16.4,16.698,15.906,16.343,7376316,0
2008-09-11,16.153,16.564,15.488,15.98,4220418,0
2008-09-12,16.764,17.657,16.095,17.466,4938061,0
2008-09-15,16.706,16.764,15.345,15.451,3373584,0
2008-09-16,15.041,16.219,14.494,16.017,4411311,0
2008-09-17,15.715,15.852,14.604,14.978,3396060,0
2008-09-18,15.212,15.706,14.041,15.526,3930515,0
2008-09-19,17.001,17.993,15.526,17.712,4158018,0
2008-09-22,17.83,18.222,17.373,17.485,3572582,0
2008-09-23,17.503,17.875,15.413,15.57,3361834,0
2008-09-24,14.814,15.807,14.814,15.195,3006729,0
2008-09-25,15.222,15.441,14.432,14.995,4374723,0
2008-09-26,14.657,14.795,14.165,14.759,2811557,0
2008-09-29,14.442,14.522,12.298,12.783,3974031,0
2008-09-30,13.166,13.91,12.653,13.91,4062531,0
2008-10-01,13.766,14.014,13.045,13.784,2853128,0
2008-10-02,15.004,16.114,13.63,13.747,20847210,0
2008-10-03,14.041,15.507,13.965,14.022,11646281,0
2008-10-06,14.014,14.578,12.755,14.213,12613597,0
2008-10-07,14.578,14.759,12.837,13.028,9997623,0
2008-10-08,12.528,13.956,12.298,13.446,11972511,0
2008-10-09,14.12,14.759,13.128,13.354,10411298,0
2008-10-10,12.9,14.578,12.564,13.693,10455621,0
2008-10-13,15.032,16.189,14.45,15.879,10041921,0
2008-10-14,16.855,16.936,15.079,15.422,8324630,0
2008-10-15,15.004,15.195,13.575,13.728,8399359,0
2008-10-16,14.185,14.648,13.166,14.522,9145375,0
2008-10-17,13.849,15.943,13.849,14.648,6642623,0
2008-10-20,15.203,16.045,14.831,15.952,5836964,0
2008-10-21,15.543,15.952,14.768,15.013,5554471,0
2008-10-22,14.358,14.667,13.028,13.438,7557209,0
2008-10-23,13.43,13.794,12.071,12.9,9185490,0
2008-10-24,11.334,12.736,11.269,12.298,7624830,0
2008-10-27,12.254,12.709,11.388,11.388,7611769,0
2008-10-28,12.071,12.081,10.77,12.081,10730622,0
2008-10-29,12.135,12.792,11.433,12.045,9857659,0
2008-10-30,12.644,12.918,12.053,12.818,6786910,0
2008-10-31,13.211,13.893,13.166,13.52,7858317,0
2008-11-03,13.648,14.111,12.837,13.192,4113222,0
2008-11-04,13.728,14.578,13.384,14.578,7162420,0
2008-11-05,14.35,15.097,13.975,14.259,7377619,0
2008-11-06,14.093,14.303,12.984,13.055,5850381,0
2008-11-07,13.319,13.775,13.037,13.565,4447274,0
2008-11-10,14.12,14.33,13.438,13.775,6014145,0
2008-11-11,13.575,13.701,12.564,12.718,3892263,0
2008-11-12,12.528,12.644,11.452,11.552,5400821,0
2008-11-13,11.68,12.727,10.886,12.727,6984198,0
2008-11-14,12.463,12.69,11.697,11.944,5773058,0
2008-11-17,11.561,12.071,11.251,11.552,3321928,0
2008-11-18,11.417,11.742,10.658,10.989,5803228,0
2008-11-19,10.876,11.379,10.421,10.421,4748717,0
2008-11-20,10.14,10.159,8.9275,8.983,8142171,0
2008-11-21,9.3465,9.638,8.9101,9.521,5776606,0
2008-11-24,10.031,10.886,9.776,10.668,5489480,0
2008-11-25,10.915,11.388,10.587,11.151,4407289,0
2008-11-26,10.841,12.663,10.561,12.5,5883077,0
2008-11-28,12.428,12.617,11.953,12.546,1839928,0
2008-12-01,12.298,12.354,10.587,10.64,4753203,0
2008-12-02,11.151,11.608,10.788,11.424,5242596,0
2008-12-03,11.087,11.835,10.933,11.424,4693102,0
2008-12-04,11.16,11.972,10.933,11.208,3406376,0
2008-12-05,10.97,11.8,10.678,11.79,3407165,0
2008-12-08,12.617,13.384,12.39,13.101,6331538,0
2008-12-09,12.709,13.784,12.408,13.173,5149115,0
2008-12-10,13.339,14.35,13.339,14.014,5705657,0
2008-12-11,13.929,14.442,13.073,13.364,4622057,0
2008-12-12,12.837,14.068,12.445,13.946,7125101,0
2008-12-15,14.093,14.321,13.202,13.529,2579663,0
2008-12-16,13.701,14.33,13.683,14.33,4252082,0
2008-12-17,14.13,14.805,13.775,14.358,3838994,0
2008-12-18,14.795,14.795,13.237,13.737,4492516,0
2008-12-19,13.893,14.156,13.483,13.823,3673770,0
2008-12-22,13.849,14.032,13.211,13.584,2420701,0
2008-12-23,13.492,13.794,13.073,13.329,2047592,0
2008-12-24,13.329,13.529,12.991,13.446,655271,0
2008-12-26,13.475,13.648,13.319,13.648,963516,0
2008-12-29,13.72,13.867,13.173,13.52,1774951,0
2008-12-30,13.683,13.873,13.254,13.873,1869304,0
2008-12-31,13.867,14.041,13.72,13.849,2276581,0
2009-01-02,13.91,14.504,13.804,14.432,2472879,0
2009-01-05,14.358,14.814,14.111,14.549,4073862,0
2009-01-06,14.751,15.422,14.724,15.022,3992680,0
2009-01-07,14.995,15.395,14.549,14.705,4413589,0
2009-01-08,14.595,15.8,14.368,15.562,5924859,0
2009-01-09,15.58,16.095,14.995,15.8,3895760,0
2009-01-12,15.79,15.807,14.222,14.531,3565383,0
2009-01-13,14.321,14.895,14.12,14.786,3315855,0
2009-01-14,14.494,14.759,13.648,13.833,3016472,0
2009-01-15,13.766,14.578,13.211,14.303,4095725,0
2009-01-16,14.648,14.805,13.91,14.559,2062010,0
2009-01-20,14.485,14.494,13.364,13.575,2302530,0
2009-01-21,13.867,14.23,13.393,14.148,2967735,0
2009-01-22,13.91,13.919,13.211,13.565,2964675,0
2009-01-23,13.211,13.975,12.846,13.72,3835329,0
2009-01-26,13.728,14.303,13.492,13.728,2671660,0
2009-01-27,14.041,14.13,13.601,13.84,2396362,0
2009-01-28,14.12,14.685,14.032,14.613,4693944,0
2009-01-29,14.466,14.466,13.737,13.833,2285667,0
2009-01-30,13.72,13.956,12.765,12.9,3223866,0
2009-02-02,12.827,13.018,12.37,12.818,2648666,0
2009-02-03,12.937,13.065,12.663,12.855,2594136,0
2009-02-04,12.9,13.374,12.709,12.846,2438180,0
2009-02-05,12.736,13.219,12.49,12.774,3167817,0
2009-02-06,12.827,14.093,12.755,13.946,4235359,0
2009-02-09,13.84,14.34,13.711,14.041,2241100,0
2009-02-10,13.784,14.311,13.31,13.546,2828878,0
2009-02-11,13.674,13.91,12.69,13.301,3448853,0
2009-02-12,12.927,13.475,12.709,13.455,2943093,0
2009-02-13,13.502,13.984,13.438,13.64,2532061,0
2009-02-17,13.211,13.31,12.727,12.809,2986274,0
2009-02-18,12.955,13.037,12.37,12.582,2813793,0
2009-02-19,12.727,13.055,12.48,12.564,2243752,0
2009-02-20,12.308,12.454,11.742,12.254,3007147,0
2009-02-23,12.298,12.362,11.489,11.498,2297416,0
2009-02-24,11.68,12.39,11.208,12.271,3347871,0
2009-02-25,12.927,12.937,11.862,11.916,6091111,0
2009-02-26,12.053,12.308,11.661,11.716,3019876,0
2009-02-27,11.433,11.934,11.244,11.479,3521087,0
2009-03-02,11.198,11.343,10.532,10.752,3812363,0
2009-03-03,10.933,11.069,10.605,10.715,3608092,0
2009-03-04,11.015,11.571,10.867,11.379,3222639,0
2009-03-05,11.069,11.288,10.622,10.695,2420369,0
2009-03-06,11.479,11.479,10.396,10.668,2653532,0
2009-03-09,10.496,11.142,10.476,10.796,2162218,0
2009-03-10,11.087,11.889,10.998,11.862,2819167,0
2009-03-11,11.972,12.199,11.571,11.835,2916846,0
2009-03-12,11.844,13.301,11.8,13.219,4030745,0
2009-03-13,13.319,13.475,12.727,12.964,2794702,0
2009-03-16,13.093,13.219,12.564,12.6,1846283,0
2009-03-17,12.617,13.227,12.328,13.227,1736260,0
2009-03-18,13.128,13.465,12.681,13.245,2292694,0
2009-03-19,13.374,13.664,13.037,13.565,3128187,0
2009-03-20,13.465,13.621,12.354,12.6,1956180,0
2009-03-23,12.974,13.319,12.709,13.319,1949429,0
2009-03-24,13.009,13.611,12.955,13.319,1522352,0
2009-03-25,13.438,13.72,12.827,13.319,1705786,0
2009-03-26,13.446,14.078,13.384,14.041,3661448,0
2009-03-27,13.747,13.893,13.292,13.364,1508930,0
2009-03-30,12.999,13.119,12.199,12.463,2470504,0
2009-03-31,12.673,12.837,12.4,12.582,1999740,0
2009-04-01,12.298,13.083,12.125,13.028,2174758,0
2009-04-02,13.219,13.902,13.128,13.492,3029725,0
2009-04-03,13.446,13.849,13.374,13.849,1500862,0
2009-04-06,13.711,13.775,13.354,13.693,1584598,0
2009-04-07,13.374,13.565,12.918,13.119,1579455,0
2009-04-08,13.183,13.301,12.827,13.101,1568290,0
2009-04-09,13.465,13.823,13.301,13.784,2477622,0
2009-04-13,13.565,13.804,13.219,13.711,1179324,0
2009-04-14,13.512,13.766,13.227,13.393,1467338,0
2009-04-15,13.237,13.794,13.237,13.63,1356411,0
2009-04-16,13.747,14.078,13.575,13.857,2032796,0
2009-04-17,13.902,14.877,13.857,14.795,2800972,0
2009-04-20,14.466,14.475,13.674,13.711,1572112,0
2009-04-21,13.621,14.014,13.301,13.873,1771358,0
2009-04-22,13.664,14.741,13.664,14.267,1426916,0
2009-04-23,14.276,14.494,13.565,13.994,1296261,0
2009-04-24,14.139,14.586,14.058,14.45,1824022,0
2009-04-27,14.111,14.805,14.078,14.578,1819728,0
2009-04-28,14.404,14.759,14.078,14.494,1987862,0
2009-04-29,14.632,15.022,14.222,14.887,2443489,0
2009-04-30,15.051,15.212,14.068,14.23,3073297,0
2009-05-01,14.13,14.657,13.823,14.485,2067186,0
2009-05-04,14.623,16.17,14.623,15.623,4984005,0
2009-05-05,15.742,15.861,15.307,15.771,2684332,0
2009-05-06,15.943,16.079,15.307,15.517,3564430,0
2009-05-07,15.771,15.999,15.326,15.534,2770695,0
2009-05-08,15.897,16.725,15.562,16.627,2551271,0
2009-05-11,16.264,16.471,15.816,15.844,2529244,0
2009-05-12,15.914,16.27,15.413,15.79,2124906,0
2009-05-13,15.468,15.57,14.978,15.297,3034002,0
2009-05-14,15.041,15.99,15.041,15.844,2347574,0
2009-05-15,15.706,16.17,15.316,15.478,1955758,0
2009-05-18,15.641,16.237,15.543,16.209,1408110,0
2009-05-19,16.326,16.37,15.834,15.933,2241148,0
2009-05-20,16.062,16.488,15.724,15.807,1900201,0
2009-05-21,15.598,15.598,15.07,15.345,1922859,0
2009-05-22,15.404,15.497,15.07,15.222,1031673,0
2009-05-26,15.361,16.17,15.361,16.026,2358049,0
2009-05-27,15.999,16.837,15.952,16.334,2633580,0
2009-05-28,16.554,16.855,16.133,16.698,2594441,0
2009-05-29,16.855,17.099,16.446,16.783,2076984,0
2009-06-01,17.164,17.984,17.019,17.557,2306099,0
2009-06-02,17.391,17.765,17.172,17.538,2159040,0
2009-06-03,17.284,17.31,16.017,16.39,2879278,0
2009-06-04,16.564,16.898,16.237,16.792,3519269,0
2009-06-05,17.091,17.382,16.592,17.211,3208379,0
2009-06-08,17.118,17.127,16.68,16.783,2296930,0
2009-06-09,16.846,17.521,16.837,17.211,2295875,0
2009-06-10,17.466,17.503,16.889,17.476,1973220,0
2009-06-11,17.503,17.637,17.265,17.456,1393697,0
2009-06-12,17.328,17.81,17.237,17.666,2013785,0
2009-06-15,17.401,17.447,17.164,17.363,2253529,0
2009-06-16,17.485,17.893,17.055,17.164,2359204,0
2009-06-17,17.172,17.391,16.792,16.954,2710024,0
2009-06-18,17.019,17.073,16.453,16.725,1558641,0
2009-06-19,16.908,17.136,16.802,16.991,1835493,0
2009-06-22,16.82,16.846,15.78,15.8,1768226,0
2009-06-23,15.852,16.428,15.706,16.27,2363062,0
2009-06-24,16.437,16.855,16.237,16.37,1578263,0
2009-06-25,16.219,17.127,16.105,17.083,1801671,0
2009-06-26,16.918,17.118,16.644,17.001,3284441,0
2009-06-29,17.099,17.293,16.873,17.037,1734498,0
2009-06-30,17.019,17.247,16.574,16.802,1808969,0
2009-07-01,17.001,17.637,16.745,16.927,2553566,0
2009-07-02,16.564,16.725,16.246,16.255,1566493,0
2009-07-06,16.072,16.072,15.699,15.87,1974882,0
2009-07-07,15.834,16.095,15.345,15.345,1912098,0
2009-07-08,15.177,15.488,14.841,15.488,5111953,0
2009-07-09,15.598,15.888,15.361,15.699,2139069,0
2009-07-10,15.46,15.497,14.96,15.404,1489909,0
2009-07-13,15.46,15.689,15.022,15.689,1204444,0
2009-07-14,15.751,16.062,15.661,16.062,1739113,0
2009-07-15,16.105,16.619,15.336,16.498,1509065,0
2009-07-16,16.39,16.855,16.298,16.689,1666251,0
2009-07-17,16.715,16.973,16.689,16.873,1670850,0
2009-07-20,17.073,17.237,16.706,17.127,1669406,0
2009-07-21,17.31,17.417,17.055,17.337,2221169,0
2009-07-22,17.382,17.702,17.118,17.538,2235536,0
2009-07-23,17.628,17.993,17.59,17.857,2314986,0
2009-07-24,17.647,18.222,17.582,18.113,1846271,0
2009-07-27,18.12,18.585,17.993,18.52,1580114,0
2009-07-28,18.286,18.894,18.103,18.577,2808423,0
2009-07-29,18.412,18.412,17.773,17.847,2079031,0
2009-07-30,18.249,18.84,18.086,18.557,2598955,0
2009-07-31,18.54,19.46,18.45,19.306,2605562,0
2009-08-03,19.661,19.997,19.369,19.88,2564324,0
2009-08-04,19.788,19.871,19.478,19.779,1531531,0
2009-08-05,19.88,20.253,19.725,20.189,2070443,0
2009-08-06,20.29,20.846,20.044,20.124,2917579,0
2009-08-07,20.417,20.609,19.981,20.426,1970449,0
2009-08-10,20.309,21.056,20.309,20.954,2332281,0
2009-08-11,20.771,20.827,20.006,20.053,2333446,0
2009-08-12,20.016,20.543,19.997,20.319,1765298,0
2009-08-13,20.398,21.046,20.361,20.862,1959216,0
2009-08-14,20.918,20.918,20.309,20.827,1729424,0
2009-08-17,20.27,20.27,19.15,19.559,3217476,0
2009-08-18,19.725,20.699,19.725,20.69,2665945,0
2009-08-19,20.361,21.046,20.143,20.9,1586143,0
2009-08-20,20.645,21.41,20.645,21.256,1873304,0
2009-08-21,21.42,22.112,21.382,21.955,1387769,0
2009-08-24,21.964,22.532,21.593,21.745,1797915,0
2009-08-25,21.793,22.348,21.692,21.974,2121174,0
2009-08-26,21.993,22.192,21.593,21.745,1959820,0
2009-08-27,21.354,21.602,20.653,21.447,2170284,0
2009-08-28,21.638,21.837,21.108,21.42,1136139,0
2009-08-31,21.126,21.256,20.461,20.636,2239635,0
2009-09-01,20.379,21.028,19.987,20.124,2672748,0
2009-09-02,20.08,20.27,19.632,19.689,2700812,0
2009-09-03,19.77,20.024,19.589,19.679,2248131,0
2009-09-04,19.851,19.924,19.525,19.871,3053635,0
2009-09-08,20.089,21.266,20.089,21.09,2617612,0
2009-09-09,21.099,21.629,20.954,21.427,1827804,0
2009-09-10,21.465,22.039,21.164,21.837,1711355,0
2009-09-11,21.822,22.265,21.7,22.039,2904392,0
2009-09-14,21.893,21.928,20.335,20.781,6237878,0
2009-09-15,20.827,21.208,20.325,20.837,3362052,0
2009-09-16,20.891,21.473,20.855,21.282,2559989,0
2009-09-17,21.172,21.556,20.989,21.164,2514030,0
2009-09-18,21.275,21.447,20.936,21.018,1743706,0
2009-09-21,20.781,20.862,20.115,20.361,1977188,0
2009-09-22,20.581,20.752,20.369,20.562,2050547,0
2009-09-23,20.68,21.228,20.562,20.954,2610377,0
2009-09-24,20.954,21.099,20.097,20.28,1783276,0
2009-09-25,20.179,20.518,20.089,20.319,1312242,0
2009-09-28,20.379,21.073,20.27,20.872,1428141,0
2009-09-29,20.954,21.574,20.818,21.246,2556756,0
2009-09-30,21.145,21.427,20.589,21.218,2164068,0
2009-10-01,21.145,21.164,20.162,20.216,1438882,0
2009-10-02,19.889,20.452,19.55,19.623,1381186,0
2009-10-05,19.861,20.762,19.589,20.663,1844398,0
2009-10-06,20.827,21.181,20.189,20.673,1308181,0
2009-10-07,20.552,20.653,20.226,20.47,945109,0
2009-10-08,20.572,20.872,20.28,20.618,2069339,0
2009-10-09,20.508,20.69,20.162,20.673,1463896,0
2009-10-12,20.808,21.228,20.69,21.108,1361851,0
2009-10-13,21.099,21.345,20.709,21.218,1319932,0
2009-10-14,21.638,22.011,21.437,21.955,2328461,0
2009-10-15,21.71,22.011,21.574,21.91,1565635,0
2009-10-16,21.728,22.047,21.41,21.745,1174771,0
2009-10-19,21.812,22.238,21.638,21.875,747485,0
2009-10-20,21.829,22.256,21.829,21.974,1784816,0
2009-10-21,21.866,22.376,21.774,21.783,1993336,0
2009-10-22,21.822,22.485,21.427,22.313,774732,0
2009-10-23,22.339,22.43,21.465,21.884,1490087,0
2009-10-26,21.145,21.354,20.535,20.599,2887782,0
2009-10-27,20.618,20.936,20.198,20.827,2035508,0
2009-10-28,20.837,20.872,19.205,19.324,2207700,0
2009-10-29,19.296,19.953,18.45,18.741,3694091,0
2009-10-30,18.95,19.661,18.53,18.65,3680882,0
2009-11-02,18.821,18.821,17.693,18.156,2815878,0
2009-11-03,17.964,18.321,17.867,18.086,2773053,0
2009-11-04,18.23,18.996,18.23,18.302,2321677,0
2009-11-05,18.476,18.894,18.476,18.805,1274864,0
2009-11-06,18.45,19.013,18.357,18.476,1198225,0
2009-11-09,18.741,19.214,18.694,19.169,1549808,0
2009-11-10,19.041,19.214,18.375,18.403,2514142,0
2009-11-11,18.577,18.759,18.347,18.577,2097121,0
2009-11-12,18.577,18.912,18.394,18.45,1431496,0
2009-11-13,18.567,19.031,18.468,18.787,1054788,0
2009-11-16,18.495,19.277,18.412,18.969,2764870,0
2009-11-17,18.821,19.14,18.631,18.831,1733299,0
2009-11-18,18.867,18.867,17.902,18.039,2937905,0
2009-11-19,17.902,17.902,16.982,17.31,2993693,0
2009-11-20,17.237,17.363,16.898,17.211,1646177,0
2009-11-23,17.485,17.628,17.211,17.427,1830766,0
2009-11-24,17.293,17.466,17.172,17.328,1726657,0
2009-11-25,17.363,17.59,17.219,17.493,1225020,0
2009-11-27,17.065,17.31,16.918,17.155,656840,0
2009-11-30,17.201,17.201,16.689,16.973,1233302,0
2009-12-01,17.118,17.363,17.091,17.247,1875270,0
2009-12-02,17.275,17.628,17.145,17.192,1267479,0
2009-12-03,17.237,17.337,16.898,16.927,978805,0
2009-12-04,17.219,17.265,16.4,16.773,1491481,0
2009-12-07,16.764,16.945,16.516,16.654,1106158,0
2009-12-08,16.6,16.6,16.237,16.334,1062411,0
2009-12-09,16.4,16.409,15.742,16.161,1776612,0
2009-12-10,16.38,16.498,16.161,16.289,1534951,0
2009-12-11,16.38,16.498,16.343,16.488,1353385,0
2009-12-14,16.574,16.698,16.39,16.6,1055493,0
2009-12-15,16.453,16.82,16.446,16.671,1853944,0
2009-12-16,16.745,17.037,16.564,16.644,1594636,0
2009-12-17,16.462,16.636,16.343,16.525,1621129,0
2009-12-18,16.564,16.706,16.307,16.627,1326596,0
2009-12-21,16.644,16.982,16.644,16.837,1056137,0
2009-12-22,17.001,17.127,16.754,17.073,1064832,0
2009-12-23,17.083,17.748,17.083,17.657,1467800,0
2009-12-24,17.72,17.911,17.628,17.801,410774,0
2009-12-28,17.783,18.185,17.765,18.012,1100761,0
2009-12-29,18.129,18.129,17.81,17.884,861865,0
2009-12-30,17.867,17.867,17.657,17.748,487142,0
2009-12-31,17.675,17.757,17.302,17.31,636033,0
2010-01-04,17.503,17.82,17.354,17.712,795094,0
2010-01-05,17.618,17.748,17.503,17.657,928647,0
2010-01-06,17.74,18.267,17.538,18.222,1566899,0
2010-01-07,18.276,18.96,18.276,18.777,2165159,0
2010-01-08,18.694,19.506,18.658,19.314,1697491,0
2010-01-11,19.396,19.542,18.849,18.867,1222158,0
2010-01-12,18.677,18.713,18.249,18.476,1401787,0
2010-01-13,18.877,19.268,18.45,19.112,1163165,0
2010-01-14,19.112,19.249,18.931,19.096,735980,0
2010-01-15,19.051,19.051,18.703,18.95,1957663,0
2010-01-19,18.969,19.234,18.459,18.886,1255647,0
2010-01-20,18.722,18.722,18.295,18.403,1062918,0
2010-01-21,18.459,18.548,18.259,18.468,1439907,0
2010-01-22,18.503,18.694,18.077,18.12,1039588,0
2010-01-25,18.33,18.394,17.893,17.902,921653,0
2010-01-26,17.847,17.974,17.608,17.637,991953,0
2010-01-27,18.086,18.094,17.31,17.72,958130,0
2010-01-28,17.792,17.875,17.047,17.284,899531,0
2010-01-29,17.328,17.81,16.982,17.065,1897129,0
2010-02-01,17.172,17.363,17.001,17.083,1136990,0
2010-02-02,17.108,17.476,17.073,17.354,793489,0
2010-02-03,17.401,17.53,17.118,17.118,542383,0
2010-02-04,16.927,16.945,16.326,16.525,1099371,0
2010-02-05,16.471,16.498,15.761,16.351,1437319,0
2010-02-08,16.343,16.4,16.035,16.035,785265,0
2010-02-09,16.289,16.446,15.972,16.246,1095042,0
2010-02-10,16.161,16.307,15.87,16.035,1134547,0
2010-02-11,15.962,16.574,15.962,16.574,935249,0
2010-02-12,16.38,16.764,16.264,16.764,903822,0
2010-02-16,17.073,17.512,16.864,17.512,1394213,0
2010-02-17,17.598,18.12,17.598,18.067,1608772,0
2010-02-18,17.984,18.468,17.984,18.267,1191323,0
2010-02-19,18.192,18.495,18.12,18.385,913325,0
2010-02-22,18.441,18.912,18.441,18.859,1992448,0
2010-02-23,18.751,18.95,18.302,18.45,2046487,0
2010-02-24,18.385,18.677,18.129,18.503,2563730,0
2010-02-25,17.748,18.603,17.647,18.53,1904721,0
2010-02-26,19.087,19.349,18.567,18.867,2474933,0
2010-03-01,18.95,19.387,18.805,19.296,1833292,0
2010-03-02,19.396,19.589,19.087,19.16,2320270,0
2010-03-03,19.15,19.242,18.931,18.969,2037621,0
2010-03-04,19.004,19.15,18.859,18.95,1236738,0
2010-03-05,19.105,19.506,19.041,19.496,1779978,0
2010-03-08,19.525,19.797,19.525,19.741,1873669,0
2010-03-09,19.623,19.788,19.589,19.689,1696882,0
2010-03-10,19.642,19.88,19.195,19.306,3260027,0
2010-03-11,19.258,19.387,19.031,19.349,2675006,0
2010-03-12,19.46,19.542,19.121,19.349,1686559,0
2010-03-15,19.277,19.349,18.814,19.078,2093988,0
2010-03-16,19.177,19.761,19.069,19.761,1267832,0
2010-03-17,19.761,19.997,19.46,19.496,1464708,0
2010-03-18,19.478,19.542,19.186,19.424,1253330,0
2010-03-19,19.496,19.67,19.177,19.569,2310124,0
2010-03-22,19.406,19.67,19.277,19.542,1430738,0
2010-03-23,19.597,20.352,19.396,20.325,1977131,0
2010-03-24,20.243,20.389,20.08,20.29,1840958,0
2010-03-25,20.452,20.954,20.299,20.309,2500371,0
2010-03-26,20.461,20.626,19.981,20.124,939916,0
2010-03-29,20.198,20.527,20.115,20.261,1055845,0
2010-03-30,20.335,20.717,20.299,20.47,1284704,0
2010-03-31,20.436,20.535,20.17,20.189,763120,0
2010-04-01,20.344,20.717,20.28,20.663,1337533,0
2010-04-05,20.699,20.79,20.499,20.79,1140314,0
2010-04-06,20.626,21.018,20.581,20.926,1108371,0
2010-04-07,20.837,20.954,20.17,20.344,1303563,0
2010-04-08,20.189,20.325,20.097,20.207,1595880,0
2010-04-09,20.162,20.882,20.162,20.882,1445300,0
2010-04-12,20.855,20.936,20.653,20.781,1094374,0
2010-04-13,20.653,21.164,20.543,20.981,1193462,0
2010-04-14,21.018,21.354,20.954,21.336,837442,0
2010-04-15,21.318,21.382,21.036,21.036,1260082,0
2010-04-16,20.9,21.172,20.609,20.827,876412,0
2010-04-19,20.79,20.872,20.417,20.673,1096453,0
2010-04-20,20.724,21.455,20.724,21.42,1513537,0
2010-04-21,21.455,21.638,21.008,21.501,1925369,0
2010-04-22,21.336,21.683,21.046,21.629,752225,0
2010-04-23,21.653,21.854,21.533,21.81,1349891,0
2010-04-26,21.664,22.011,21.629,21.783,1546817,0
2010-04-27,21.602,22.229,21.309,21.336,1895383,0
2010-04-28,21.427,21.884,21.4,21.822,2262539,0
2010-04-29,20.134,21.983,19.16,21.136,4039623,0
2010-04-30,21.126,21.455,20.053,20.115,4407511,0
2010-05-03,20.261,20.27,19.55,20.089,3394917,0
2010-05-04,19.733,19.814,19.258,19.406,2450158,0
2010-05-05,19.205,19.699,19.031,19.468,2425862,0
2010-05-06,19.359,19.841,17.993,19.186,2931980,0
2010-05-07,19.004,19.096,18.276,18.412,2634494,0
2010-05-10,19.333,19.559,19.004,19.487,1700423,0
2010-05-11,19.051,19.981,19.051,19.67,1961093,0
2010-05-12,19.833,20.143,19.797,20.016,1966776,0
2010-05-13,20.024,21.145,19.396,20.936,3470137,0
2010-05-14,20.734,20.862,20.29,20.609,3346007,0
2010-05-17,20.673,20.827,20.189,20.69,3368344,0
2010-05-18,20.9,21.136,20.189,20.319,2181736,0
2010-05-19,20.152,20.309,19.406,19.814,1546636,0
2010-05-20,19.234,19.333,18.731,18.741,2947988,0
2010-05-21,18.375,19.14,18.267,18.922,2092468,0
2010-05-24,18.796,18.886,18.321,18.321,2511902,0
2010-05-25,18.039,18.432,17.59,18.375,1862847,0
2010-05-26,18.441,19.078,18.33,18.577,2208599,0
2010-05-27,19.013,19.725,18.577,19.707,1675225,0
2010-05-28,19.715,20.198,19.715,20.024,2885377,0
2010-06-01,19.814,19.841,18.685,18.703,1702419,0
2010-06-02,18.84,19.013,18.658,18.886,2522537,0
2010-06-03,19.169,20.016,19.096,19.943,2981434,0
2010-06-04,19.333,19.487,18.45,18.53,2363707,0
2010-06-07,18.658,18.658,17.938,17.946,1363458,0
2010-06-08,17.946,18.249,17.884,18.129,1786046,0
2010-06-09,18.45,20.389,18.412,19.953,3802080,0
2010-06-10,20.29,20.508,19.889,20.08,2288742,0
2010-06-11,19.806,20.369,19.679,20.309,1454524,0
2010-06-14,20.581,20.808,20.361,20.442,1572359,0
2010-06-15,20.562,20.734,20.253,20.68,2016099,0
2010-06-16,20.518,21.056,20.309,20.936,1960500,0
2010-06-17,21.136,21.2,20.79,20.954,1604636,0
2010-06-18,20.989,20.989,20.461,20.846,2247372,0
2010-06-21,21.008,21.655,20.724,20.862,1342633,0
2010-06-22,20.954,21.073,20.243,20.261,1007152,0
2010-06-23,20.17,20.261,19.733,20.053,1777886,0
2010-06-24,19.963,20.499,19.823,20.016,1614381,0
2010-06-25,20.061,20.08,19.559,19.699,2824460,0
2010-06-28,19.715,20.115,19.542,19.924,1401242,0
2010-06-29,19.424,19.651,18.641,18.731,1824231,0
2010-06-30,18.642,19.079,18.477,18.53,2219592,0
2010-07-01,18.495,18.52,17.792,18.067,2788794,0
2010-07-02,18.175,18.267,17.884,17.984,1222864,0
2010-07-06,18.367,18.685,17.792,17.984,1389194,0
2010-07-07,17.974,18.731,17.974,18.658,1483534,0
2010-07-08,18.859,19.096,18.631,19.031,1009215,0
2010-07-09,18.95,19.186,18.867,19.105,914916,0
2010-07-12,18.912,19.689,18.859,19.579,2415936,0
2010-07-13,19.841,20.061,19.751,19.924,1277395,0
2010-07-14,19.871,19.906,19.597,19.733,1101803,0
2010-07-15,19.761,19.761,19.096,19.451,1309164,0
2010-07-16,19.306,19.333,18.612,18.622,756802,0
2010-07-19,18.731,19.432,18.731,19.369,1662023,0
2010-07-20,19.041,20.216,18.886,20.189,2613958,0
2010-07-21,20.299,20.543,19.981,20.053,1519250,0
2010-07-22,20.344,20.799,20.29,20.609,1109973,0
2010-07-23,20.461,20.872,20.461,20.799,1719172,0
2010-07-26,20.799,21.155,20.724,21.155,1745735,0
2010-07-27,21.228,21.228,20.771,20.818,1600288,0
2010-07-28,20.752,20.837,20.198,20.325,1874237,0
2010-07-29,20.452,20.452,19.788,20.179,2749900,0
2010-07-30,19.788,20.572,19.333,20.389,2969147,0
2010-08-02,20.734,21.519,20.724,21.363,2537138,0
2010-08-03,21.172,21.473,20.882,21.145,1984627,0
2010-08-04,21.309,21.755,21.117,21.71,2118177,0
2010-08-05,21.491,21.856,21.09,21.126,1795904,0
2010-08-06,20.771,21.91,20.744,21.884,2523424,0
2010-08-09,21.974,22.265,21.884,22.085,1495753,0
2010-08-10,21.793,22.075,21.664,21.822,1727432,0
2010-08-11,21.046,21.292,20.653,20.9,1693831,0
2010-08-12,20.426,20.872,20.309,20.752,1675012,0
2010-08-13,20.645,21.117,20.609,20.926,1218833,0
2010-08-16,20.744,21.309,20.552,20.926,1779176,0
2010-08-17,21.108,21.491,20.964,20.981,1662755,0
2010-08-18,20.981,21.884,20.872,21.528,1883732,0
2010-08-19,21.437,21.619,20.79,21.099,1236857,0
2010-08-20,20.972,21.082,20.535,20.972,1616947,0
2010-08-23,21.164,21.363,20.663,20.663,973445,0
2010-08-24,20.426,21.282,20.253,21.117,2194103,0
2010-08-25,20.918,20.998,20.179,20.673,2021101,0
2010-08-26,20.699,21.238,20.626,20.626,2063454,0
2010-08-27,20.882,21.328,20.599,21.292,1983709,0
2010-08-30,21.136,21.42,21.082,21.082,1232006,0
2010-08-31,20.905,21.342,20.777,21.142,2357830,0
2010-09-01,21.528,22.075,21.382,22.02,1447144,0
2010-09-02,21.974,22.265,21.866,22.148,1200784,0
2010-09-03,22.322,22.532,22.085,22.256,1121181,0
2010-09-07,22.112,22.284,21.964,22.165,1653715,0
2010-09-08,22.165,22.467,22.029,22.221,1322170,0
2010-09-09,22.523,22.647,22.138,22.175,1106567,0
2010-09-10,22.256,22.467,22.156,22.175,1121963,0
2010-09-13,22.384,22.676,22.13,22.138,2504875,0
2010-09-14,22.102,22.548,22.102,22.248,1560382,0
2010-09-15,22.121,22.322,21.837,21.884,1907993,0
2010-09-16,21.765,21.974,21.71,21.765,1134890,0
2010-09-17,21.866,21.91,21.491,21.673,1538757,0
2010-09-20,21.822,21.918,21.664,21.893,1743248,0
2010-09-21,21.955,21.993,21.692,21.937,2139035,0
2010-09-22,21.866,22.229,21.728,22.02,2389501,0
2010-09-23,21.803,22.121,21.7,21.829,975245,0
2010-09-24,22.175,22.313,22.047,22.085,956879,0
2010-09-27,22.02,22.221,21.822,22.085,1114407,0
2010-09-28,22.102,22.148,21.683,22.102,1218872,0
2010-09-29,22.002,22.357,21.964,22.293,1152369,0
2010-09-30,22.428,22.628,22.302,22.447,2189375,0
2010-10-01,22.54,22.867,22.54,22.849,3182105,0
2010-10-04,22.831,22.94,22.402,22.667,1429271,0
2010-10-05,22.876,23.068,22.676,22.876,1850502,0
2010-10-06,22.867,23.003,22.776,22.923,1028934,0
2010-10-07,23.05,23.05,22.602,22.885,1607700,0
2010-10-08,22.876,23.097,22.749,22.94,936687,0
2010-10-11,22.758,22.913,22.676,22.767,1103549,0
2010-10-12,22.62,23.003,22.485,22.885,1483217,0
2010-10-13,22.993,23.384,22.876,23.122,1997511,0
2010-10-14,23.05,23.164,22.876,23.013,1221160,0
2010-10-15,23.159,23.279,23.013,23.141,1810209,0
2010-10-18,23.097,23.149,22.913,23.115,944724,0
2010-10-19,22.786,22.984,22.348,22.42,734137,0
2010-10-20,22.438,22.993,22.438,22.949,1661098,0
2010-10-21,23.087,23.184,22.694,22.84,936082,0
2010-10-22,22.94,23.107,22.84,22.957,890203,0
2010-10-25,23.149,23.232,22.657,22.676,1103612,0
2010-10-26,22.593,23.003,22.577,22.885,1884482,0
2010-10-27,22.704,22.831,22.366,22.523,1252384,0
2010-10-28,22.804,22.885,22.475,22.776,1706652,0
2010-10-29,22.848,23.195,22.803,23.141,1934480,0
2010-11-01,23.259,23.623,23.259,23.578,1590235,0
2010-11-02,23.67,23.869,23.661,23.696,1889366,0
2010-11-03,23.705,23.734,23.04,23.306,2516378,0
2010-11-04,23.603,23.842,23.603,23.796,1789354,0
2010-11-05,23.714,24.689,23.578,24.67,2567727,0
2010-11-08,24.517,24.955,24.469,24.928,1333503,0
2010-11-09,24.991,25.145,24.642,24.755,2397687,0
2010-11-10,24.726,25.117,24.062,25.045,2201706,0
2010-11-11,24.87,25.264,24.833,25.208,1564035,0
2010-11-12,25.026,25.108,24.424,24.546,1526275,0
2010-11-15,24.66,24.973,24.624,24.632,962516,0
2010-11-16,24.546,24.546,23.551,23.652,2039769,0
2010-11-17,23.632,23.97,23.478,23.869,758269,0
2010-11-18,24.261,25.246,24.233,25.117,1965843,0
2010-11-19,24.991,25.062,24.642,25.062,1070273,0
2010-11-22,24.928,25.438,24.772,25.409,1764434,0
2010-11-23,25.163,25.171,24.755,24.808,1230980,0
2010-11-24,25.328,26.127,25.117,25.9,1736703,0
2010-11-26,25.563,25.647,25.171,25.273,462913,0
2010-11-29,25.117,25.282,24.598,25.218,1169000,0
2010-11-30,24.931,24.949,24.443,24.672,2099638,0
2010-12-01,25.089,25.545,25.007,25.501,1228862,0
2010-12-02,25.438,26.618,25.428,26.577,1555718,0
2010-12-03,26.477,27.066,26.393,27.011,952460,0
2010-12-06,26.903,27.304,26.903,27.114,1159932,0
2010-12-07,27.45,27.596,27.021,27.085,1634371,0
2010-12-08,27.706,28.625,26.365,26.767,2356511,0
2010-12-09,26.767,27.066,26.628,26.811,1758307,0
2010-12-10,26.94,27.066,26.722,26.991,1238856,0
2010-12-13,27.011,27.257,26.829,27.031,1220859,0
2010-12-14,26.985,27.222,26.61,26.784,637360,0
2010-12-15,26.548,27.332,26.346,26.402,1150291,0
2010-12-16,26.379,27.101,26.289,27.018,1218481,0
2010-12-17,27.187,27.532,27.058,27.295,1512924,0
2010-12-20,27.35,27.405,26.486,26.758,1114376,0
2010-12-21,26.968,27.104,26.704,26.959,816885,0
2010-12-22,26.932,27.212,26.801,26.886,961132,0
2010-12-23,26.913,26.968,26.61,26.767,524238,0
2010-12-27,26.628,26.932,26.328,26.886,756865,0
2010-12-28,27.286,28.551,27.23,28.152,1842023,0
2010-12-29,28.318,28.536,27.925,27.999,1306886,0
2010-12-30,28.015,28.025,27.779,27.798,662664,0
2010-12-31,27.79,28.001,27.745,27.763,669744,0
2011-01-03,28.133,28.288,27.697,27.733,1267962,0
2011-01-04,27.778,27.858,26.801,26.985,1923687,0
2011-01-05,26.829,27.314,26.694,27.04,1725461,0
2011-01-06,27.15,27.277,26.685,26.903,1942481,0
2011-01-07,27.177,27.468,26.601,26.793,1520131,0
2011-01-10,26.147,26.592,25.9,26.495,2257721,0
2011-01-11,26.811,27.468,26.784,27.239,1720528,0
2011-01-12,27.495,28.406,27.342,27.687,2743895,0
2011-01-13,28.252,28.471,27.96,28.116,2607474,0
2011-01-14,28.106,29.244,27.97,29.181,3105089,0
2011-01-18,29.136,29.654,28.953,29.556,2703800,0
2011-01-19,29.673,30.176,29.329,29.52,3005721,0
2011-01-20,29.328,29.51,28.898,29.355,3602266,0
2011-01-21,29.582,29.719,29.189,29.365,1316119,0
2011-01-24,29.461,29.774,29.107,29.461,1486672,0
2011-01-25,29.088,29.416,28.861,29.107,2448193,0
2011-01-26,29.3,29.908,29.098,29.765,2408144,0
2011-01-27,29.827,30.739,29.682,30.09,2766529,0
2011-01-28,30.09,30.128,28.781,28.842,2105248,0
2011-01-31,28.899,29.588,28.834,29.246,2240654,0
2011-02-01,29.59,30.585,29.59,30.456,1810575,0
2011-02-02,30.257,30.365,29.892,30.074,1191681,0
2011-02-03,30.003,30.137,29.444,29.995,1076992,0
2011-02-04,29.993,30.284,29.873,30.203,1276006,0
2011-02-07,30.184,30.595,30.128,30.438,1198712,0
2011-02-08,30.422,30.638,30.037,30.558,866207,0
2011-02-09,30.336,30.568,30.001,30.164,1244928,0
2011-02-10,29.92,30.742,29.72,30.607,1455899,0
2011-02-11,30.568,31.74,30.519,31.421,1474362,0
2011-02-14,31.339,31.506,31.166,31.221,876908,0
2011-02-15,31.067,31.131,30.529,30.614,1080343,0
2011-02-16,30.803,31.383,30.803,31.331,1157261,0
2011-02-18,32.047,32.065,31.626,31.983,1065587,0
2011-02-22,31.522,31.876,30.264,30.529,1829543,0
2011-02-23,30.5,30.5,28.497,29.207,2832700,0
2011-02-24,29.355,29.627,28.305,29.016,1894636,0
2011-02-25,29.244,29.866,29.182,29.866,1338601,0
2011-02-28,30.072,30.256,29.698,29.881,1982989,0
2011-03-01,30.076,30.649,30.021,30.348,2080692,0
2011-03-02,30.311,31.31,30.294,30.867,1280548,0
2011-03-03,31.272,32.412,31.197,32.328,2053729,0
2011-03-04,32.32,32.904,31.964,32.22,2174833,0
2011-03-07,32.521,32.819,30.816,31.272,1433905,0
2011-03-08,31.335,31.644,30.897,31.243,1158577,0
2011-03-09,31.098,31.29,30.449,30.658,1421726,0
2011-03-10,30.214,30.214,28.953,28.991,2296957,0
2011-03-11,28.934,30.942,28.698,30.816,2378031,0
2011-03-14,30.694,31.626,30.348,31.061,1774704,0
2011-03-15,29.646,30.522,29.39,30.294,2553902,0
2011-03-16,30.156,30.405,29.31,29.811,2858702,0
2011-03-17,30.375,31.359,30.256,31.25,1897316,0
2011-03-18,31.781,32.76,31.781,32.385,3154002,0
2011-03-21,33.033,33.862,33.033,33.398,2007684,0
2011-03-22,33.398,33.46,32.995,33.27,1976043,0
2011-03-23,33.233,33.516,32.875,33.425,1094213,0
2011-03-24,33.669,34.036,33.36,33.879,980499,0
2011-03-25,34.027,34.247,33.669,33.835,2020305,0
2011-03-28,33.897,34.07,33.059,33.096,1147604,0
2011-03-29,33.206,33.816,33.005,33.497,1194078,0
2011-03-30,33.706,34.711,33.644,34.592,2206911,0
2011-03-31,34.53,34.934,34.265,34.468,1683119,0
2011-04-01,34.702,35.077,34.483,34.974,1456022,0
2011-04-04,35.002,35.102,34.437,34.545,1560751,0
2011-04-05,34.391,34.895,34.255,34.774,863720,0
2011-04-06,34.947,35.396,34.447,34.885,1421486,0
2011-04-07,34.821,35.377,34.466,34.684,857407,0
2011-04-08,34.839,34.901,33.742,34.088,759676,0
2011-04-11,34.027,34.264,33.542,33.771,1202004,0
2011-04-12,33.434,33.716,32.531,32.647,1637837,0
2011-04-13,32.932,33.27,32.594,32.932,2148094,0
2011-04-14,32.655,33.051,32.273,32.612,1497028,0
2011-04-15,32.829,33.869,32.55,33.79,1548433,0
2011-04-18,33.36,33.36,32.193,32.446,1614279,0
2011-04-19,32.602,32.978,32.366,32.941,1637530,0
2011-04-20,33.608,34.054,33.378,33.516,1216703,0
2011-04-21,33.935,34.354,33.826,34.098,1014666,0
2011-04-25,33.964,34.146,33.588,33.716,840253,0
2011-04-26,33.945,34.364,33.579,33.679,1355076,0
2011-04-27,33.617,33.689,32.577,33.132,2397457,0
2011-04-28,33.132,35.284,33.059,34.466,3342527,0
2011-04-29,34.54,35.327,34.54,35.008,1005186,0
2011-05-02,35.276,35.284,34.745,34.755,1109826,0
2011-05-03,34.486,34.595,33.957,34.275,1091815,0
2011-05-04,34.272,34.492,33.023,33.296,1198132,0
2011-05-05,32.915,33.444,32.438,32.915,1296665,0
2011-05-06,33.653,34.537,33.086,33.398,1380680,0
2011-05-09,33.417,34.318,33.35,34.163,718111,0
2011-05-10,34.292,34.674,34.155,34.409,647003,0
2011-05-11,34.341,34.678,33.534,34.065,1042374,0
2011-05-12,33.816,34.318,33.177,34.017,1117928,0
2011-05-13,34.027,34.209,32.796,32.839,1090229,0
2011-05-16,32.713,33.096,32.412,32.638,774732,0
2011-05-17,32.385,32.385,31.664,31.81,1254413,0
2011-05-18,31.846,32.559,31.7,32.484,1225305,0
2011-05-19,32.829,32.959,32.302,32.568,650913,0
2011-05-20,32.438,32.849,31.898,32.475,1161698,0
2011-05-23,31.709,31.89,31.088,31.654,1225204,0
2011-05-24,32.594,32.932,31.683,31.846,1868973,0
2011-05-25,31.683,33.005,31.683,32.904,1838556,0
2011-05-26,32.713,33.323,32.502,33.177,1354297,0
2011-05-27,33.314,34.412,33.271,33.773,1059089,0
2011-05-31,34.282,34.457,33.825,34.053,1308183,0
2011-06-01,34.054,34.292,33.233,33.442,1634122,0
2011-06-02,33.399,34.312,33.342,33.919,1594512,0
2011-06-03,33.169,34.341,32.923,33.773,1890838,0
2011-06-06,33.837,33.9,32.629,32.797,1428642,0
2011-06-07,33.024,33.571,32.915,33.253,1513276,0
2011-06-08,33.271,33.509,32.829,33.024,1495654,0
2011-06-09,33.034,33.453,32.82,33.178,1424228,0
2011-06-10,32.895,33.106,32.254,32.312,1196295,0
2011-06-13,32.484,32.612,31.828,32.175,1040827,0
2011-06-14,32.531,33.243,32.446,33.042,877592,0
2011-06-15,32.638,32.97,32.254,32.338,938422,0
2011-06-16,32.206,32.545,31.493,31.975,1676218,0
2011-06-17,32.273,32.585,31.168,31.168,2751084,0
2011-06-20,31.15,31.69,30.875,31.472,1504851,0
2011-06-21,31.828,32.656,31.605,32.638,1296916,0
2011-06-22,32.475,33.298,32.475,32.77,1361866,0
2011-06-23,32.22,32.923,31.79,32.895,1418153,0
2011-06-24,33.006,33.37,32.77,32.905,2418289,0
2011-06-27,32.829,33.207,32.666,32.952,1351360,0
2011-06-28,33.132,33.919,32.988,33.691,1221133,0
2011-06-29,33.846,34.158,33.471,33.881,1088873,0
2011-06-30,33.99,34.622,33.944,34.439,1108413,0
2011-07-01,34.522,34.778,34.1,34.548,833823,0
2011-07-05,34.577,34.914,34.412,34.833,866865,0
2011-07-06,34.766,35.254,34.529,35.179,1122219,0
2011-07-07,35.556,35.948,35.271,35.353,1189180,0
2011-07-08,34.731,35.171,34.494,35.087,779217,0
2011-07-11,34.44,34.531,33.509,33.637,1221870,0
2011-07-12,33.773,34.23,33.59,33.637,1209251,0
2011-07-13,33.801,34.661,33.792,33.846,770587,0
2011-07-14,34.1,34.586,33.453,33.499,1104884,0
2011-07-15,33.773,33.966,33.37,33.928,724185,0
2011-07-18,33.81,33.837,33.078,33.289,808141,0
2011-07-19,33.687,34.237,33.624,34.219,741435,0
2011-07-20,34.341,34.924,34.109,34.924,1432796,0
2011-07-21,34.997,35.912,34.924,35.481,1477035,0
2011-07-22,35.418,35.912,35.219,35.747,944204,0
2011-07-25,35.227,35.747,35.026,35.428,904300,0
2011-07-26,35.342,35.408,34.686,34.738,919168,0
2011-07-27,34.394,34.541,33.042,33.234,1616992,0
2011-07-28,33.267,33.878,31.892,31.938,2398669,0
2011-07-29,31.309,32.88,31.024,32.58,2180173,0
2011-08-01,33.142,33.351,31.872,32.071,1971850,0
2011-08-02,31.718,32.58,30.95,30.996,2417599,0
2011-08-03,30.995,31.177,29.772,30.701,2333415,0
2011-08-04,30.097,30.172,28.113,28.13,2064089,0
2011-08-05,28.717,29.187,27.113,27.832,3410709,0
2011-08-08,26.564,26.818,23.813,23.968,3587612,0
2011-08-09,24.642,26.179,24.297,26.161,3752350,0
2011-08-10,25.402,26.748,25.001,25.44,2867635,0
2011-08-11,25.594,27.413,25.449,26.93,1595635,0
2011-08-12,27.294,27.367,26.625,26.921,1186211,0
2011-08-15,27.256,28.054,27.131,28.044,879104,0
2011-08-16,27.596,27.788,26.535,26.71,2575480,0
2011-08-17,26.948,27.286,26.133,26.361,1913692,0
2011-08-18,25.431,25.531,24.122,24.39,1497463,0
2011-08-19,23.931,24.852,22.928,23.037,2912634,0
2011-08-22,23.868,24.033,23.256,23.75,2033573,0
2011-08-23,23.84,24.68,23.312,24.68,1873886,0
2011-08-24,24.632,25.476,24.508,25.201,1942003,0
2011-08-25,25.567,25.704,24.317,24.37,1567422,0
2011-08-26,24.158,26.199,24.092,26.153,2206007,0
2011-08-29,26.683,27.221,26.453,27.056,1716842,0
2011-08-30,26.983,28.206,26.957,27.879,2089252,0
2011-08-31,28.239,28.414,27.186,27.46,1615483,0
2011-09-01,27.632,27.888,26.865,26.975,1294732,0
2011-09-02,26.048,26.498,25.451,25.707,1262768,0
2011-09-06,24.669,26.344,24.341,26.025,1321225,0
2011-09-07,26.618,27.509,26.53,27.179,1050427,0
2011-09-08,26.877,27.479,26.627,26.767,962317,0
2011-09-09,26.391,26.465,25.33,25.584,1053102,0
2011-09-12,25.037,25.797,24.745,25.531,1449527,0
2011-09-13,25.778,26.162,25.392,25.961,745187,0
2011-09-14,26.162,27.096,25.33,26.657,1262276,0
2011-09-15,27.068,27.205,26.465,27.068,944785,0
2011-09-16,27.087,27.115,26.335,26.666,1244595,0
2011-09-19,25.895,26.327,25.392,26.071,862661,0
2011-09-20,26.071,26.391,25.284,25.312,1386850,0
2011-09-21,25.147,25.258,24.039,24.048,1744547,0
2011-09-22,23.079,23.571,21.32,21.677,2329380,0
2011-09-23,21.468,22.721,21.365,22.235,1995551,0
2011-09-26,22.521,22.876,21.759,22.775,2179602,0
2011-09-27,23.553,24.545,23.308,23.737,1301523,0
2011-09-28,23.683,23.965,22.757,22.803,1423304,0
2011-09-29,23.397,23.683,22.521,23.261,1098153,0
2011-09-30,22.878,22.878,21.602,21.629,1206302,0
2011-10-03,21.393,21.897,20.306,20.322,1696970,0
2011-10-04,19.938,21.165,19.096,21.136,3488961,0
2011-10-05,21.276,22.711,20.881,22.538,1883805,0
2011-10-06,22.473,23.911,22.336,23.855,2271010,0
2011-10-07,23.901,24.021,22.319,22.894,1939395,0
2011-10-10,23.499,24.369,23.499,24.369,1214390,0
2011-10-11,24.011,24.735,23.918,24.535,1090536,0
2011-10-12,24.717,25.531,24.717,25.173,1366908,0
2011-10-13,24.88,25.632,24.606,25.449,1799949,0
2011-10-14,25.871,26.281,25.485,26.209,937689,0
2011-10-17,25.952,25.952,24.85,24.955,1319368,0
2011-10-18,24.87,26.181,24.397,25.769,929029,0
2011-10-19,25.769,25.879,24.486,24.616,1656094,0
2011-10-20,24.688,25.027,24.092,24.717,1641230,0
2011-10-21,25.22,25.871,25.063,25.695,883723,0
2011-10-24,25.952,26.914,25.824,26.793,974045,0
2011-10-25,26.542,26.726,25.636,26.184,1147412,0
2011-10-26,26.886,27.188,25.815,26.685,1591523,0
2011-10-27,26.52,27.617,24.659,26.785,5150733,0
2011-10-28,26.722,26.75,25.337,26.181,2475168,0
2011-10-31,25.661,26.1,25.211,25.55,1789741,0
2011-11-01,24.24,25.149,23.928,24.554,2215835,0
2011-11-02,25.027,25.594,24.688,25,1504725,0
2011-11-03,25.295,25.799,24.882,25.506,3322477,0
2011-11-04,25.102,25.424,24.66,25.102,2007028,0
2011-11-07,25.1,25.239,24.422,25.138,1663366,0
2011-11-08,25.392,25.797,24.606,25.731,1867118,0
2011-11-09,24.93,25.139,24.092,24.221,1392411,0
2011-11-10,24.737,24.882,24.194,24.773,1952248,0
2011-11-11,25.2,26.391,25.11,26.097,1196590,0
2011-11-14,25.887,26.318,25.531,25.687,1354832,0
2011-11-15,25.505,26.493,25.356,26.263,1457608,0
2011-11-16,26.007,26.675,25.704,26.353,2096799,0
2011-11-17,26.344,26.582,25.567,25.741,2008428,0
2011-11-18,26.007,26.089,25.302,25.392,837109,0
2011-11-21,24.79,24.89,24.23,24.669,967471,0
2011-11-22,24.525,24.799,24.213,24.413,860790,0
2011-11-23,24.076,24.167,23.176,23.233,1499236,0
2011-11-25,23.131,23.498,22.883,22.901,676686,0
2011-11-28,23.947,24.476,23.655,24.138,1132330,0
2011-11-29,24.44,25.073,24.101,24.928,1819136,0
2011-11-30,26.079,26.495,25.803,26.457,2147951,0
2011-12-01,26.263,26.821,26.089,26.209,1768975,0
2011-12-02,26.595,26.909,26.223,26.267,1228189,0
2011-12-05,26.797,26.807,26.02,26.25,1626357,0
2011-12-06,26.194,26.331,25.636,26.02,1752278,0
2011-12-07,25.753,25.917,25.267,25.636,1675293,0
2011-12-08,25.414,25.469,24.536,24.588,1433145,0
2011-12-09,24.699,25.13,24.459,24.773,2126272,0
2011-12-12,24.449,24.449,23.809,24.148,1420628,0
2011-12-13,24.44,24.58,23.222,23.433,1193414,0
2011-12-14,23.202,23.35,22.461,22.543,1865870,0
2011-12-15,22.837,23.048,22.489,22.653,1480503,0
2011-12-16,22.801,23.534,22.801,23.259,2042187,0
2011-12-19,23.367,23.515,21.893,22.003,1749492,0
2011-12-20,22.954,24.324,22.883,24.213,3163365,0
2011-12-21,24.213,24.689,23.946,24.571,2023067,0
2011-12-22,24.718,26.065,24.718,25.956,2593040,0
2011-12-23,26.093,26.322,25.753,26.074,1268886,0
2011-12-27,25.927,26.25,25.79,25.899,1108290,0
2011-12-28,25.827,25.889,24.91,24.983,1988955,0
2011-12-29,25.139,25.424,25.038,25.349,1343517,0
2011-12-30,25.311,25.743,25.218,25.558,898394,0
2012-01-03,26.184,26.561,25.799,25.846,1600437,0
2012-01-04,25.551,26.083,25.404,25.936,1329325,0
2012-01-05,25.836,25.956,25.385,25.69,1462742,0
2012-01-06,26.322,26.736,25.899,26.241,1467566,0
2012-01-09,26.296,26.623,25.917,26.232,1636081,0
2012-01-10,26.605,27.083,26.542,26.947,1717799,0
2012-01-11,26.807,27.377,26.797,27.285,1666181,0
2012-01-12,27.414,28.761,27.083,28.559,3685979,0
2012-01-13,29.201,29.384,28.45,29.046,3996692,0
2012-01-17,29.5,29.655,28.866,28.948,1718070,0
2012-01-18,29.175,29.496,28.891,29.294,1271736,0
2012-01-19,29.192,29.881,29.192,29.496,1478473,0
2012-01-20,29.314,29.544,29.139,29.412,1198628,0
2012-01-23,29.476,29.742,29.036,29.11,1009458,0
2012-01-24,28.843,29.22,28.723,29.211,1347784,0
2012-01-25,29.139,30.338,29.018,30.221,1476945,0
2012-01-26,30.386,30.631,29.429,29.597,1485906,0
2012-01-27,29.404,29.982,29.404,29.66,1293943,0
2012-01-30,29.294,29.429,28.935,29.375,1621007,0
2012-01-31,29.724,29.771,29.114,29.483,1679860,0
2012-02-01,29.881,30.935,29.689,30.705,1756665,0
2012-02-02,30.818,30.818,30.275,30.357,945753,0
2012-02-03,30.99,31.201,30.685,30.935,1305285,0
2012-02-06,30.589,31.092,30.493,30.844,738076,0
2012-02-07,30.673,30.788,30.253,30.473,1119467,0
2012-02-08,30.558,30.942,30.481,30.664,875595,0
2012-02-09,30.768,31.126,30.538,30.997,1071624,0
2012-02-10,30.917,30.917,30.285,30.695,839360,0
2012-02-13,31.119,31.21,30.01,30.852,1287684,0
2012-02-14,30.477,30.65,30.046,30.357,1601923,0
2012-02-15,30.561,30.623,29.872,30.01,1691939,0
2012-02-16,30.066,30.659,30.01,30.404,2688165,0
2012-02-17,30.512,30.762,30.204,30.414,1980808,0
2012-02-21,30.685,31.421,30.561,30.598,2446659,0
2012-02-22,30.561,30.668,30.164,30.275,2071580,0
2012-02-23,30.184,33.414,29.157,33.117,5471750,0
2012-02-24,32.981,34.587,32.603,33.53,3603462,0
2012-02-27,33.045,33.916,33.017,33.557,2436186,0
2012-02-28,33.404,34.117,33.404,33.954,2298958,0
2012-02-29,33.995,34.065,33.092,33.312,2039819,0
2012-03-01,33.514,34.339,33.449,34.273,2351834,0
2012-03-02,34.081,34.313,33.54,33.888,1749118,0
2012-03-05,33.78,34.056,33.558,34.028,2766171,0
2012-03-06,33.405,33.45,31.768,32.008,3494060,0
2012-03-07,32.182,32.485,31.842,32.347,1073765,0
2012-03-08,32.667,33.146,32.282,32.791,1429966,0
2012-03-09,32.772,33.385,32.772,33.009,960919,0
2012-03-12,32.897,33.294,32.705,32.926,918003,0
2012-03-13,32.936,34.192,32.813,34.192,1729981,0
2012-03-14,34.081,34.366,33.688,33.946,1484105,0
2012-03-15,34.002,34.192,33.66,34.038,1337384,0
2012-03-16,34.128,34.771,34.1,34.515,1644783,0
2012-03-19,34.303,34.569,33.983,34.285,1104662,0
2012-03-20,33.835,33.926,33.423,33.725,1209251,0
2012-03-21,33.917,34.349,33.715,33.992,1595448,0
2012-03-22,33.558,33.558,32.695,33.099,1302923,0
2012-03-23,33.163,33.715,32.888,33.625,948817,0
2012-03-26,34.071,34.9,33.956,34.836,2179550,0
2012-03-27,34.056,34.366,33.54,33.668,2940067,0
2012-03-28,33.395,33.485,31.704,32.695,2833482,0
2012-03-29,32.376,33.037,32.097,32.813,1602011,0
2012-03-30,33.084,33.157,32.393,32.649,1402151,0
2012-04-02,32.465,33.037,32.127,32.612,2093438,0
2012-04-03,32.695,32.86,32.164,32.512,1450179,0
2012-04-04,32.301,32.725,32.107,32.272,1311696,0
2012-04-05,32.045,32.385,31.714,31.816,704913,0
2012-04-09,31.025,31.39,30.876,31.264,1290677,0
2012-04-10,31.548,31.952,30.673,30.682,2190430,0
2012-04-11,31.226,31.591,30.969,31.447,2063909,0
2012-04-12,31.437,32.393,31.363,32.097,1255234,0
2012-04-13,31.869,31.933,31.126,31.199,941222,0
2012-04-16,31.428,31.669,30.72,30.858,1546728,0
2012-04-17,31.399,32.366,31.321,31.989,1266620,0
2012-04-18,31.714,31.852,31.302,31.548,957499,0
2012-04-19,31.548,32.107,31.108,31.302,1272961,0
2012-04-20,31.496,31.98,31.189,31.573,1215085,0
2012-04-23,30.866,31.244,30.614,31.062,1275669,0
2012-04-24,31.189,31.54,30.768,30.997,854877,0
2012-04-25,31.601,32.301,31.321,32.071,1918447,0
2012-04-26,31.62,31.852,30.96,31.447,2364631,0
2012-04-27,31.512,31.933,31.144,31.548,1967631,0
2012-04-30,31.423,31.616,30.658,31.102,1455278,0
2012-05-01,31.025,31.548,30.805,31.208,2216965,0
2012-05-02,30.923,31.079,30.558,30.96,1521190,0
2012-05-03,30.863,30.882,29.069,29.236,3406434,0
2012-05-04,28.938,29.179,27.554,27.773,5993542,0
2012-05-07,27.727,28.011,27.351,27.661,1949129,0
2012-05-08,27.333,28.252,26.642,28.104,3892983,0
2012-05-09,27.58,27.92,27.388,27.633,3346084,0
2012-05-10,27.984,28.104,27.378,27.487,2576235,0
2012-05-11,27.187,27.836,27.056,27.406,2586799,0
2012-05-14,26.891,26.91,26.367,26.377,2341920,0
2012-05-15,26.367,26.587,25.68,25.742,2103340,0
2012-05-16,26.047,26.441,25.275,25.294,2725140,0
2012-05-17,25.356,25.413,24.667,24.667,2161096,0
2012-05-18,24.799,24.879,24.082,24.135,1410885,0
2012-05-21,24.247,24.927,24.027,24.807,1599985,0
2012-05-22,24.86,24.927,24.098,24.302,1851112,0
2012-05-23,24.008,24.218,23.439,24.098,2029427,0
2012-05-24,24.082,24.311,23.825,24.293,1180507,0
2012-05-25,24.285,24.369,23.916,24.029,980977,0
2012-05-29,24.403,25.128,24.302,24.77,1711134,0
2012-05-30,24.273,24.283,23.126,23.476,2589888,0
2012-05-31,23.56,23.615,22.759,23.393,2013250,0
2012-06-01,22.555,22.84,22.123,22.141,2381413,0
2012-06-04,22.208,22.31,21.564,21.738,2158405,0
2012-06-05,21.525,22.416,21.525,22.317,1842465,0
2012-06-06,22.646,23.576,22.389,23.576,1884924,0
2012-06-07,24.099,24.588,23.484,23.521,3230315,0
2012-06-08,23.381,23.705,22.986,23.651,1464883,0
2012-06-11,24.029,24.22,22.914,22.924,1928572,0
2012-06-12,23.11,23.429,22.804,23.294,1506886,0
2012-06-13,23.161,23.217,22.491,22.61,1162876,0
2012-06-14,22.619,23.429,22.564,23.245,1714739,0
2012-06-15,23.33,23.468,22.968,23.227,1130906,0
2012-06-18,23.006,23.439,22.858,23.372,1317241,0
2012-06-19,23.612,24.193,23.54,24.056,2470297,0
2012-06-20,23.981,24.029,23.227,23.449,1634364,0
2012-06-21,23.557,23.696,21.984,22.012,2041909,0
2012-06-22,22.317,22.335,21.653,21.893,2667771,0
2012-06-25,21.571,21.735,21.175,21.249,2076417,0
2012-06-26,21.302,21.386,20.917,21.211,2314668,0
2012-06-27,21.423,21.727,21.11,21.599,1577987,0
2012-06-28,21.331,21.994,21.331,21.919,1433670,0
2012-06-29,22.65,22.826,22.17,22.744,2414090,0
2012-07-02,22.741,22.968,22.389,22.741,1837679,0
2012-07-03,22.731,23.494,22.703,23.391,810878,0
2012-07-05,23.264,23.459,23.053,23.217,1137081,0
2012-07-06,22.813,23.071,22.674,22.849,1045799,0
2012-07-09,22.813,23.034,22.546,22.986,1232731,0
2012-07-10,23.135,23.354,22.058,22.269,1941491,0
2012-07-11,22.335,22.426,21.928,22.104,1026757,0
2012-07-12,21.735,22.022,21.423,21.515,1999624,0
2012-07-13,21.626,21.856,21.589,21.636,1424276,0
2012-07-16,21.607,21.681,21.119,21.515,1689125,0
2012-07-17,21.727,21.893,21.269,21.866,1012876,0
2012-07-18,21.763,22.445,21.726,22.407,1232582,0
2012-07-19,22.214,22.693,22.141,22.445,1691746,0
2012-07-20,22.168,22.206,21.581,21.589,1446298,0
2012-07-23,20.723,21.542,20.328,21.423,1364332,0
2012-07-24,21.468,21.486,20.703,21.082,2258592,0
2012-07-25,21.249,21.552,20.798,21.091,1813489,0
2012-07-26,26.292,27.285,21.532,24.038,4429939,0
2012-07-27,24.332,25.16,24.066,24.958,1844841,0
2012-07-30,25.912,26.31,24.69,24.757,2096623,0
2012-07-31,24.602,25.007,24.122,24.15,1713446,0
2012-08-01,24.36,24.397,23.834,23.843,1286045,0
2012-08-02,23.432,24.07,23.036,23.533,1462609,0
2012-08-03,24.229,24.863,24.193,24.477,1120995,0
2012-08-06,24.617,25.378,24.58,24.931,1545574,0
2012-08-07,25.066,25.701,25.066,25.151,1547747,0
2012-08-08,24.968,25.378,24.873,24.985,1164226,0
2012-08-09,24.94,25.676,24.94,25.398,982907,0
2012-08-10,25.169,25.326,24.783,25.104,813384,0
2012-08-13,25.445,25.767,25.04,25.233,1024282,0
2012-08-14,25.388,25.639,24.617,24.737,844352,0
2012-08-15,24.719,25.261,24.66,25.205,1005971,0
2012-08-16,25.205,25.978,25.132,25.63,1023507,0
2012-08-17,25.648,25.729,25.351,25.611,856003,0
2012-08-20,25.501,25.591,25.084,25.28,917231,0
2012-08-21,25.51,26.062,25.351,25.465,1373256,0
2012-08-22,25.427,25.574,24.827,25.132,1053290,0
2012-08-23,25.021,25.417,24.835,25.104,1223465,0
2012-08-24,24.999,25.081,24.521,24.888,1608868,0
2012-08-27,25.113,25.351,24.727,25.122,1911803,0
2012-08-28,25.104,25.104,24.624,24.774,1205472,0
2012-08-29,24.843,24.883,24.369,24.608,953124,0
2012-08-30,24.378,24.67,24.038,24.564,1214279,0
2012-08-31,24.811,25.283,24.589,24.933,1652997,0
2012-09-04,24.916,25.249,24.53,25.128,1422861,0
2012-09-05,25.138,25.533,24.868,25.347,1626782,0
2012-09-06,25.588,26.493,25.525,26.187,1324182,0
2012-09-07,26.178,27.185,26.032,26.963,1841063,0
2012-09-10,26.832,27.368,26.769,27.185,2078521,0
2012-09-11,27.303,27.773,27.229,27.563,2181318,0
2012-09-12,27.625,27.911,27.553,27.681,1823810,0
2012-09-13,27.681,28.546,27.21,28.354,1548635,0
2012-09-14,28.556,29.59,28.52,29.43,2430307,0
2012-09-17,29.304,29.352,28.72,28.797,1560573,0
2012-09-18,28.823,29.174,28.52,28.816,1581159,0
2012-09-19,28.769,28.972,28.429,28.816,1116308,0
2012-09-20,28.87,28.87,28.061,28.778,2205842,0
2012-09-21,29.157,29.239,28.362,28.53,2149571,0
2012-09-24,28.298,28.5,27.854,28.115,1538191,0
2012-09-25,28.289,28.289,27.081,27.081,1323174,0
2012-09-26,27.201,27.378,26.253,27.111,1738734,0
2012-09-27,27.21,28.031,27.111,27.747,1822185,0
2012-09-28,27.442,27.683,27.166,27.489,1814752,0
2012-10-01,27.652,28.115,27.515,27.757,1978916,0
2012-10-02,27.931,28.115,27.543,27.737,1968871,0
2012-10-03,27.911,28.151,27.661,27.864,1986838,0
2012-10-04,28.051,28.536,27.967,28.124,1670951,0
2012-10-05,28.372,29.017,28.289,28.289,1658138,0
2012-10-08,28.076,28.263,27.892,27.967,918940,0
2012-10-09,27.921,28.003,27.246,27.349,1374597,0
2012-10-10,27.331,27.597,27.192,27.313,1194161,0
2012-10-11,27.643,27.737,27.487,27.58,1037238,0
2012-10-12,27.709,27.911,27.431,27.671,1412636,0
2012-10-15,27.717,28.115,27.497,28.095,1099611,0
2012-10-16,28.362,28.714,28.133,28.658,1772349,0
2012-10-17,28.797,28.89,28.566,28.73,1298045,0
2012-10-18,28.769,29.352,28.74,29.184,1992278,0
2012-10-19,29.009,29.099,28.16,28.372,1812933,0
2012-10-22,28.409,28.65,27.836,28.041,2083483,0
2012-10-23,27.599,27.72,27.102,27.406,1865969,0
2012-10-24,27.747,27.747,27.101,27.22,1967418,0
2012-10-25,26.751,26.936,26.051,26.326,2477684,0
2012-10-26,26.151,26.435,25.469,25.663,1783288,0
2012-10-31,25.753,26.103,25.532,25.68,2342755,0
2012-11-01,25.735,26.141,25.645,25.976,1929984,0
2012-11-02,26.096,26.096,25.356,25.413,1937609,0
2012-11-05,25.451,25.911,25.303,25.838,1424558,0
2012-11-06,26.012,26.307,25.79,26.187,1342996,0
2012-11-07,25.828,25.828,24.97,25.402,1546183,0
2012-11-08,25.372,25.372,24.517,24.749,1662859,0
2012-11-09,24.655,25.099,24.621,24.838,1386508,0
2012-11-12,24.99,25.294,24.898,25.062,1121704,0
2012-11-13,24.742,25.099,24.655,24.675,1454458,0
2012-11-14,24.742,24.888,24.032,24.085,1457941,0
2012-11-15,24.103,24.511,23.919,24.345,2150931,0
2012-11-16,24.354,24.54,24.093,24.472,1573049,0
2012-11-19,24.838,25.052,24.628,24.954,2051777,0
2012-11-20,24.752,24.954,24.521,24.945,1480553,0
2012-11-21,25.099,25.69,25.017,25.451,1524251,0
2012-11-23,25.485,25.714,25.485,25.661,699608,0
2012-11-26,25.515,25.867,25.478,25.81,2140930,0
2012-11-27,25.857,25.984,25.525,25.525,1588284,0
2012-11-28,25.229,25.384,24.77,25.081,2890845,0
2012-11-29,25.313,25.394,25.138,25.313,1638497,0
2012-11-30,25.355,25.644,25.247,25.625,1887361,0
2012-12-03,25.828,26.012,25.382,25.558,1113919,0
2012-12-04,25.44,25.846,25.411,25.743,886761,0
2012-12-05,25.828,26.012,25.532,25.875,1049564,0
2012-12-06,25.837,26.076,25.772,26.067,887570,0
2012-12-07,26.122,26.677,26.122,26.455,989704,0
2012-12-10,26.371,27.287,26.352,27.202,1428954,0
2012-12-11,27.379,27.599,27.238,27.295,1574435,0
2012-12-12,27.526,27.72,27.398,27.555,1490704,0
2012-12-13,27.545,28.044,27.423,27.786,1547894,0
2012-12-14,27.776,28.117,27.693,27.867,1377347,0
2012-12-17,27.942,28.071,27.703,27.914,1250607,0
2012-12-18,27.998,28.395,27.924,28.395,1131144,0
2012-12-19,28.395,28.957,28.357,28.625,1648049,0
2012-12-20,28.763,29.086,28.598,29.076,1022765,0
2012-12-21,28.449,28.615,27.158,27.304,4751416,0
2012-12-24,27.295,27.508,27.121,27.36,579061,0
2012-12-26,27.369,27.786,27.343,27.389,1154256,0
2012-12-27,27.442,27.499,26.889,27.304,823846,0
2012-12-28,27.045,27.229,26.898,26.936,742296,0
2012-12-31,26.898,27.703,26.77,27.627,1160598,0
2013-01-02,28.523,28.523,27.795,28.302,1221227,0
2013-01-03,28.256,28.514,28.108,28.329,1512685,0
2013-01-04,28.468,29.03,28.329,28.921,1448922,0
2013-01-07,28.725,29.05,28.7,28.938,881827,0
2013-01-08,28.845,29.013,28.725,28.802,1116314,0
2013-01-09,28.892,28.957,28.716,28.865,896672,0
2013-01-10,29.06,29.549,29.005,29.549,1468018,0
2013-01-11,26.954,28.145,26.751,27.221,8345577,0
2013-01-14,26.833,27.007,26.076,26.548,4377006,0
2013-01-15,26.381,27.379,26.352,27.343,2727918,0
2013-01-16,27.202,27.295,26.981,27.176,2121815,0
2013-01-17,27.324,28.218,27.304,28.063,2106894,0
2013-01-18,28.108,28.31,27.876,28.237,1002497,0
2013-01-22,28.266,28.302,27.97,28.08,1621636,0
2013-01-23,27.988,28.154,27.759,27.934,1043225,0
2013-01-24,28.006,28.468,28.006,28.449,1327357,0
2013-01-25,28.615,29.4,28.589,29.338,1686537,0
2013-01-28,29.4,29.631,29.338,29.549,1260219,0
2013-01-29,29.426,29.771,29.426,29.602,1158513,0
2013-01-30,29.549,29.687,28.725,28.82,1218306,0
2013-01-31,28.716,29.06,28.532,28.827,1055437,0
2013-02-01,29.04,29.366,28.967,29.013,848180,0
2013-02-04,28.754,28.921,28.523,28.56,961714,0
2013-02-05,28.7,28.977,28.56,28.902,650728,0
2013-02-06,28.644,29.068,28.625,29.04,1354410,0
2013-02-07,29.188,29.196,28.635,28.754,943586,0
2013-02-08,28.793,28.875,28.56,28.644,752990,0
2013-02-11,28.615,28.773,28.145,28.302,1727334,0
2013-02-12,28.442,28.7,28.302,28.608,1454145,0
2013-02-13,28.725,29.094,28.716,28.911,624147,0
2013-02-14,28.845,29.251,28.763,29.143,735468,0
2013-02-15,29.261,29.356,29.068,29.188,916021,0
2013-02-19,29.3,29.936,29.3,29.715,1455788,0
2013-02-20,29.696,29.843,28.57,28.589,2149330,0
2013-02-21,28.044,29.271,27.712,28.199,1826938,0
2013-02-22,28.366,28.625,27.934,28.615,1243365,0
2013-02-25,28.802,28.845,27.406,27.415,1249241,0
2013-02-26,27.618,27.942,27.287,27.599,2350815,0
2013-02-27,27.526,28.191,27.526,28.071,971047,0
2013-02-28,28.154,28.423,27.904,28.063,1177071,0
2013-03-01,27.618,27.739,26.787,27.212,2439127,0
2013-03-04,27.037,27.212,26.435,26.76,2222042,0
2013-03-05,26.936,27.663,26.936,27.574,1321621,0
2013-03-06,27.673,28.006,27.591,27.924,1214840,0
2013-03-07,27.979,28.725,27.813,28.579,1802638,0
2013-03-08,28.855,29.153,28.734,29.114,1621996,0
2013-03-11,29.114,29.436,28.996,29.114,1284238,0
2013-03-12,29.086,29.134,28.56,28.845,1056330,0
2013-03-13,28.855,29.262,28.734,29.17,964292,0
2013-03-14,29.244,29.744,29.236,29.588,951778,0
2013-03-15,29.42,29.827,29.348,29.614,1208780,0
2013-03-18,29.161,29.651,29.086,29.373,700111,0
2013-03-19,29.42,29.551,28.608,28.724,1190309,0
2013-03-20,28.929,29.244,28.836,29.153,772897,0
2013-03-21,28.827,29.153,28.608,28.836,881706,0
2013-03-22,28.996,29.18,28.763,29.086,967442,0
2013-03-25,29.207,29.475,28.865,29.076,861729,0
2013-03-26,29.291,29.357,29.115,29.348,764490,0
2013-03-27,29.144,29.643,28.855,29.633,1070882,0
2013-03-28,29.782,30.227,29.543,29.699,2528215,0
2013-04-01,29.744,29.809,28.763,28.836,1101298,0
2013-04-02,29.005,29.051,27.801,27.901,1391793,0
2013-04-03,27.94,28.134,26.623,26.893,2161583,0
2013-04-04,26.959,27.116,26.662,26.818,1088880,0
2013-04-05,26.515,26.773,25.986,26.737,1205684,0
2013-04-08,27.06,27.272,26.595,26.782,2653679,0
2013-04-09,26.866,27.375,26.737,26.737,2889125,0
2013-04-10,26.885,27.262,26.782,27.125,2122688,0
2013-04-11,27.199,27.642,26.71,27.561,1534923,0
2013-04-12,27.404,27.476,26.866,27.217,1417931,0
2013-04-15,26.837,27.022,25.829,25.929,2315153,0
2013-04-16,26.272,26.857,26.219,26.507,1297316,0
2013-04-17,26.189,26.264,25.645,25.995,1875710,0
2013-04-18,26.061,26.143,25.672,25.929,1433039,0
2013-04-19,26.014,26.133,25.792,25.929,1130651,0
2013-04-22,26.033,26.487,25.55,26.301,1100038,0
2013-04-23,26.468,26.71,26.199,26.662,937817,0
2013-04-24,26.595,27.012,26.586,26.94,1113941,0
2013-04-25,27.069,27.505,26.94,27.31,1065734,0
2013-04-26,27.291,28.661,27.291,27.551,1592112,0
2013-04-29,27.579,28.061,27.561,27.783,1249110,0
2013-04-30,27.836,28.022,27.551,27.845,2183485,0
2013-05-01,27.624,27.716,27.087,27.145,1311864,0
2013-05-02,27.234,27.588,27.135,27.412,723761,0
2013-05-03,27.773,28.7,27.67,28.356,1061639,0
2013-05-06,28.374,28.661,28.226,28.569,1009573,0
2013-05-07,28.549,28.902,28.291,28.494,902376,0
2013-05-08,28.236,28.968,28.236,28.845,1079617,0
2013-05-09,29.005,29.367,28.875,28.929,1070074,0
2013-05-10,28.885,29.291,28.754,29.272,682984,0
2013-05-13,29.272,29.272,28.634,28.885,1063693,0
2013-05-14,28.948,29.569,28.885,29.551,890940,0
2013-05-15,29.392,30.384,29.321,30.365,2378581,0
2013-05-16,30.19,30.541,29.949,30.114,1748014,0
2013-05-17,30.272,31.429,30.272,31.312,2137293,0
2013-05-20,31.198,32.958,31.198,32.587,3182119,0
2013-05-21,32.561,33.022,32.217,32.799,1776343,0
2013-05-22,32.737,33.753,32.679,32.967,3371075,0
2013-05-23,32.346,33.226,31.91,32.93,2845967,0
2013-05-24,32.727,32.985,32.31,32.569,2170310,0
2013-05-28,33.132,33.466,32.737,33.022,1680706,0
2013-05-29,32.737,33.373,32.688,33.263,1648983,0
2013-05-30,33.316,33.679,33.004,33.344,1086535,0
2013-05-31,33.138,33.968,32.981,33.42,2091556,0
2013-06-03,33.513,33.652,32.455,33.022,1346861,0
2013-06-04,32.93,33.373,32.171,32.412,1757135,0
2013-06-05,32.326,32.446,31.754,32.034,1562457,0
2013-06-06,32.043,32.326,31.143,31.557,3076218,0
2013-06-07,31.603,32.034,31.151,31.965,4632716,0
2013-06-10,32.161,32.429,31.642,31.772,1608028,0
2013-06-11,31.207,31.488,30.863,31.04,1208909,0
2013-06-12,31.373,31.469,30.773,30.93,1004596,0
2013-06-13,30.81,31.382,30.55,31.264,1232139,0
2013-06-14,30.631,31.755,30.631,31.567,1228801,0
2013-06-17,31.802,31.931,31.479,31.727,1037346,0
2013-06-18,31.876,32.36,31.821,32.182,986096,0
2013-06-19,32.063,32.254,31.116,31.312,2347327,0
2013-06-20,30.829,30.846,30.058,30.27,2294402,0
2013-06-21,30.482,30.588,29.657,29.807,1323324,0
2013-06-24,29.408,29.676,29.001,29.353,1516427,0
2013-06-25,29.742,29.833,29.344,29.686,861421,0
2013-06-26,29.964,30.207,29.574,29.666,1489285,0
2013-06-27,29.872,30.57,29.666,30.298,1458546,0
2013-06-28,30.27,30.437,29.907,30.158,1297921,0
2013-07-01,30.411,30.939,30.289,30.334,1218843,0
2013-07-02,30.354,30.53,29.676,29.872,1023836,0
2013-07-03,29.751,30.028,29.584,29.926,715188,0
2013-07-05,30.289,30.382,29.424,29.779,1492268,0
2013-07-08,29.816,29.907,29.268,29.316,795607,0
2013-07-09,29.501,30.324,29.388,30.13,929101,0
2013-07-10,30.138,30.298,29.974,30.178,615274,0
2013-07-11,30.622,30.862,30.315,30.465,1060455,0
2013-07-12,30.491,30.829,30.26,30.491,609311,0
2013-07-15,30.55,30.975,30.5,30.872,744861,0
2013-07-16,30.957,31.04,30.307,30.363,1820654,0
2013-07-17,30.51,30.793,30.289,30.354,627188,0
2013-07-18,30.363,30.734,30.354,30.714,898515,0
2013-07-19,30.773,31.198,30.622,31.106,1158586,0
2013-07-22,31.133,31.411,31.004,31.354,864437,0
2013-07-23,31.373,31.499,31.05,31.207,998953,0
2013-07-24,31.337,31.364,30.81,30.862,949068,0
2013-07-25,30.706,30.81,30.26,30.578,1525204,0
2013-07-26,29.899,30.829,29.566,29.77,2279495,0
2013-07-29,29.335,29.601,28.516,28.526,1919617,0
2013-07-30,28.471,28.647,28.2,28.471,1529683,0
2013-07-31,28.618,29.316,28.526,29.027,1346024,0
2013-08-01,29.398,29.787,29.353,29.539,1737846,0
2013-08-02,29.443,29.882,29.12,29.863,957319,0
2013-08-05,29.732,29.89,29.363,29.601,1034581,0
2013-08-06,29.424,29.548,28.647,28.748,1173106,0
2013-08-07,28.591,28.675,28.183,28.209,1076056,0
2013-08-08,28.341,28.757,28.127,28.488,2114459,0
2013-08-09,28.479,28.704,28.284,28.367,1185435,0
2013-08-12,28.219,28.684,28.183,28.35,948808,0
2013-08-13,28.443,28.694,28.2,28.358,949970,0
2013-08-14,28.397,29.461,28.303,29.001,1807073,0
2013-08-15,28.797,28.815,28.405,28.553,1366927,0
2013-08-16,28.553,29.221,28.553,28.718,1294300,0
2013-08-19,28.767,28.787,28.377,28.397,1215813,0
2013-08-20,28.452,28.675,28.377,28.535,1165896,0
2013-08-21,28.397,28.553,27.923,27.933,1335367,0
2013-08-22,28.014,28.728,27.979,28.452,1321034,0
2013-08-23,28.573,28.675,28.034,28.543,917578,0
2013-08-26,28.647,28.728,28.415,28.461,999900,0
2013-08-27,28.024,28.2,27.634,27.671,934136,0
2013-08-28,27.616,27.923,27.449,27.552,1172699,0
2013-08-29,27.625,28.405,27.625,28.257,2599707,0
2013-08-30,28.312,28.358,27.652,27.71,1516322,0
2013-09-03,28.061,28.301,27.297,27.64,1860013,0
2013-09-04,27.622,28.162,27.455,28.153,1967120,0
2013-09-05,28.282,28.339,27.891,28.18,1552464,0
2013-09-06,28.32,28.404,27.9,28.011,1142053,0
2013-09-09,28.145,28.787,28.109,28.61,1027746,0
2013-09-10,28.776,29.167,28.646,29.09,869370,0
2013-09-11,29.001,29.398,28.905,29.081,814925,0
2013-09-12,29.027,29.568,29.027,29.231,839814,0
2013-09-13,29.241,29.568,29.241,29.492,926449,0
2013-09-16,29.865,30.031,29.716,30.004,1643023,0
2013-09-17,30.151,30.337,29.986,30.171,1095192,0
2013-09-18,30.124,31.28,30.124,31.138,1735016,0
2013-09-19,31.194,31.495,31.194,31.398,1429555,0
2013-09-20,31.632,31.641,30.934,31.045,1923892,0
2013-09-23,30.897,30.979,30.327,30.468,1273715,0
2013-09-24,30.439,30.759,30.247,30.357,1070381,0
2013-09-25,30.337,30.504,30.124,30.318,1106394,0
2013-09-26,30.405,30.612,30.337,30.564,707688,0
2013-09-27,30.612,30.877,30.459,30.592,1188366,0
2013-09-30,30.264,30.486,30.041,30.367,856087,0
2013-10-01,30.292,31.232,30.256,31.027,1369659,0
2013-10-02,30.897,31.641,30.778,31.632,1687808,0
2013-10-03,31.602,31.612,30.504,30.925,1358629,0
2013-10-04,30.849,31.103,30.729,30.953,662329,0
2013-10-07,30.602,30.768,30.425,30.478,601458,0
2013-10-08,30.459,30.514,29.706,29.725,1161640,0
2013-10-09,30.171,30.283,29.575,29.789,1337660,0
2013-10-10,30.228,30.592,30.201,30.405,1375530,0
2013-10-11,30.301,30.823,30.283,30.709,803065,0
2013-10-14,30.327,31.083,30.327,31.083,1001968,0
2013-10-15,31.027,31.147,30.478,31.13,1857710,0
2013-10-16,31.325,31.679,31.165,31.54,1819077,0
2013-10-17,31.466,32.44,31.398,32.359,1244778,0
2013-10-18,32.386,33.195,32.386,33.166,1855570,0
2013-10-21,33.241,33.643,33.047,33.614,2235456,0
2013-10-22,33.828,34.144,33.633,33.762,2519255,0
2013-10-23,33.42,33.528,32.83,33,2946970,0
2013-10-24,32.85,33.716,32.85,33.215,3324035,0
2013-10-25,31.369,31.91,30.041,31.398,7787432,0
2013-10-28,31.446,31.957,31.28,31.929,3291056,0
2013-10-29,31.995,32.181,31.9,32.163,1543349,0
2013-10-30,32.21,32.673,32.005,32.526,1893470,0
2013-10-31,32.468,32.506,31.966,32.135,1802664,0
2013-11-01,32.051,32.545,31.78,32.431,1356131,0
2013-11-04,32.468,32.896,32.135,32.702,1251068,0
2013-11-05,32.424,32.487,31.919,32.125,2258423,0
2013-11-06,32.19,32.497,32.061,32.135,964758,0
2013-11-07,32.227,32.431,31.929,31.995,2173772,0
2013-11-08,31.938,32.404,31.724,32.386,1091068,0
2013-11-11,32.247,32.448,32.068,32.377,543211,0
2013-11-12,32.292,32.424,31.891,32.095,1040345,0
2013-11-13,31.716,32.095,31.67,31.938,1240256,0
2013-11-14,31.966,32.095,31.632,31.938,1705757,0
2013-11-15,31.929,32.32,31.929,32.218,1377786,0
2013-11-18,32.302,32.478,31.689,31.865,1410775,0
2013-11-19,31.734,31.734,31.341,31.495,920553,0
2013-11-20,31.612,31.743,31.185,31.456,1618438,0
2013-11-21,31.511,31.938,31.495,31.9,2204996,0
2013-11-22,31.929,31.976,31.398,31.511,1920296,0
2013-11-25,31.53,31.641,31.341,31.446,1017843,0
2013-11-26,31.486,31.716,30.963,31.065,2175282,0
2013-11-27,31.26,31.753,30.906,31.147,2154780,0
2013-11-29,31.28,31.78,31.138,31.476,513344,0
2013-12-02,31.495,31.79,30.979,31.53,1517262,0
2013-12-03,31.388,31.486,30.944,31.018,1330339,0
2013-12-04,30.934,31.093,30.292,30.663,2088037,0
2013-12-05,30.554,30.944,30.347,30.395,1170302,0
2013-12-06,30.644,30.944,29.91,29.996,2025318,0
2013-12-09,30.041,30.432,30.041,30.133,1745710,0
2013-12-10,30.133,30.459,30.004,30.031,1403391,0
2013-12-11,30.106,30.191,28.885,28.912,3231273,0
2013-12-12,28.912,29.088,28.586,28.699,1350803,0
2013-12-13,28.763,29.088,28.699,28.978,1954821,0
2013-12-16,29.079,29.256,28.409,28.446,3658683,0
2013-12-17,28.419,28.419,27.681,27.758,3651442,0
2013-12-18,27.758,27.876,27.346,27.857,5227729,0
2013-12-19,27.866,28.138,27.767,27.794,2344057,0
2013-12-20,27.633,28.501,27.458,28.361,2993264,0
2013-12-23,28.493,28.708,28.26,28.419,1895558,0
2013-12-24,28.474,28.537,28.091,28.158,772355,0
2013-12-26,28.202,28.614,28.167,28.455,1142226,0
2013-12-27,28.537,28.68,28.446,28.614,907452,0
2013-12-30,28.623,29.147,28.586,28.998,1398446,0
2013-12-31,29.088,29.752,29.052,29.742,2085578,0
2014-01-02,29.789,29.799,28.754,28.828,1930618,0
2014-01-03,28.893,29.461,28.893,29.173,1074075,0
2014-01-06,29.324,29.324,28.845,29.088,1654850,0
2014-01-07,29.183,29.919,29.118,29.742,2916643,0
2014-01-08,29.752,30.106,29.611,29.928,2233847,0
2014-01-09,30.07,30.181,29.611,29.976,1494028,0
2014-01-10,29.996,30.201,29.481,29.529,2158285,0
2014-01-13,29.601,29.834,29.377,29.772,2550470,0
2014-01-14,29.219,29.799,28.67,29.649,6984403,0
2014-01-15,30.106,32.429,30.106,31.354,6420546,0
2014-01-16,31.215,31.215,30.328,30.637,3180785,0
2014-01-17,30.637,30.78,30.451,30.646,1534252,0
2014-01-21,30.79,30.806,30.191,30.741,1444242,0
2014-01-22,31.225,31.243,30.741,30.879,2676718,0
2014-01-23,30.682,30.879,30.191,30.487,2356366,0
2014-01-24,30.274,30.31,29.183,29.539,2334255,0
2014-01-27,29.62,29.752,29.156,29.62,2225003,0
2014-01-28,29.539,29.909,29.387,29.566,2120331,0
2014-01-29,29.256,29.883,29.239,29.834,2366356,0
2014-01-30,29.986,30.134,29.601,29.611,1848174,0
2014-01-31,29.21,29.501,28.978,29.192,1527267,0
2014-02-03,29.219,29.246,28.016,28.064,2745780,0
2014-02-04,28.278,28.754,28.073,28.557,1365375,0
2014-02-05,28.483,28.557,28.056,28.26,879754,0
2014-02-06,28.334,28.576,28.193,28.211,1626907,0
2014-02-07,28.465,28.902,28.269,28.865,903376,0
2014-02-10,28.893,28.959,28.557,28.652,1229671,0
2014-02-11,28.652,29.053,28.633,28.93,794725,0
2014-02-12,28.969,29.63,28.959,29.566,1271458,0
2014-02-13,29.239,29.371,28.708,29.191,905931,0
2014-02-14,29.108,29.452,28.939,29.433,516909,0
2014-02-18,29.471,29.649,29.147,29.62,969216,0
2014-02-19,29.2,30.191,29.2,29.557,1346829,0
2014-02-20,29.584,29.799,29.5,29.557,821389,0
2014-02-21,29.584,29.715,28.642,28.763,2281486,0
2014-02-24,28.802,29.377,28.734,29.315,1757466,0
2014-02-25,29.334,29.433,28.783,29.353,1813622,0
2014-02-26,29.5,29.715,29.191,29.315,1527510,0
2014-02-27,29.295,29.892,29.098,29.789,2410196,0
2014-02-28,26.712,26.795,25.043,25.76,14669198,0
2014-03-03,25.415,25.677,25.145,25.348,4114291,0
2014-03-04,25.395,25.983,25.375,25.77,4784674,0
2014-03-05,25.741,26.05,25.648,25.975,5293102,0
2014-03-06,25.993,26.703,25.917,26.534,4330185,0
2014-03-07,26.693,27.123,26.47,26.731,3355378,0
2014-03-10,26.861,26.861,26.301,26.47,1624696,0
2014-03-11,26.46,26.489,25.965,26.068,2780199,0
2014-03-12,26.041,26.219,25.854,25.908,1801826,0
2014-03-13,26.002,26.152,25.562,25.648,1353283,0
2014-03-14,25.534,26.199,25.479,26.041,2084573,0
2014-03-17,26.104,26.545,26.059,26.18,2101652,0
2014-03-18,26.077,26.527,26.022,26.451,2181613,0
2014-03-19,26.385,26.581,26.228,26.471,2034565,0
2014-03-20,26.338,26.5,25.666,25.72,2207577,0
2014-03-21,25.73,26.209,25.666,25.864,3060063,0
2014-03-24,25.993,26.18,25.301,25.61,2316880,0
2014-03-25,25.301,25.702,24.918,25.048,3819765,0
2014-03-26,25.321,25.469,24.741,24.831,5745966,0
2014-03-27,24.956,25.094,24.634,24.644,3029159,0
2014-03-28,24.797,25.187,24.713,24.889,2347280,0
2014-03-31,25.113,25.346,24.918,24.956,3218446,0
2014-04-01,25.066,25.441,25.002,25.292,2826290,0
2014-04-02,25.226,25.666,25.187,25.58,1665820,0
2014-04-03,25.553,25.759,25.451,25.73,2102276,0
2014-04-04,25.889,26.461,25.702,25.702,2176141,0
2014-04-07,25.619,25.71,24.663,24.966,2414584,0
2014-04-08,24.956,25.123,24.663,24.813,2503356,0
2014-04-09,25.048,25.451,24.947,25.403,3278080,0
2014-04-10,25.346,25.356,24.683,24.741,2371386,0
2014-04-11,24.693,24.713,24.366,24.375,2745298,0
2014-04-14,24.546,24.713,24.224,24.366,2071727,0
2014-04-15,24.43,24.572,23.701,24.291,2980800,0
2014-04-16,24.476,24.703,24.281,24.447,2399621,0
2014-04-17,24.457,24.899,24.43,24.618,2624689,0
2014-04-21,24.683,24.797,24.506,24.634,2254374,0
2014-04-22,24.683,24.859,24.496,24.663,2068926,0
2014-04-23,24.626,24.908,24.589,24.599,1556764,0
2014-04-24,24.693,24.849,24.31,24.348,3641113,0
2014-04-25,24.32,24.329,23.749,23.758,1931902,0
2014-04-28,23.86,23.944,23.121,23.515,3352191,0
2014-04-29,23.597,23.646,23.175,23.597,4577702,0
2014-04-30,23.597,23.73,23.292,23.73,2638836,0
2014-05-01,23.794,24.224,23.646,23.888,1793280,0
2014-05-02,23.86,24.395,23.73,24.169,2031174,0
2014-05-05,23.337,23.354,22.653,22.663,4312055,0
2014-05-06,22.448,22.495,21.942,21.96,3219346,0
2014-05-07,22,22.093,21.588,21.923,3225548,0
2014-05-08,21.56,22.205,21.56,22,4192946,0
2014-05-09,22.027,22.299,21.736,22.279,3312458,0
2014-05-12,22.457,22.72,22.4,22.643,2151547,0
2014-05-13,22.71,22.989,22.4,22.409,2651275,0
2014-05-14,22.289,22.289,21.794,22.018,2833997,0
2014-05-15,21.933,21.942,21.522,21.662,2439093,0
2014-05-16,21.598,21.653,21.372,21.512,2236198,0
2014-05-19,21.4,21.718,21.391,21.56,1852986,0
2014-05-20,21.54,21.579,21.027,21.157,1651958,0
2014-05-21,21.243,21.475,21.194,21.41,1589706,0
2014-05-22,21.512,21.839,21.475,21.653,1372192,0
2014-05-23,21.625,21.897,21.54,21.794,1134517,0
2014-05-27,21.878,22.878,21.878,22.691,2938186,0
2014-05-28,22.682,23.114,22.625,22.804,3113373,0
2014-05-29,22.804,22.841,22.448,22.691,1394170,0
2014-05-30,22.633,22.747,22.438,22.72,1890791,0
2014-06-02,22.72,23.131,22.72,23.066,2211780,0
2014-06-03,22.944,23.372,22.849,23.019,1834717,0
2014-06-04,22.961,23.533,22.887,23.43,2098465,0
2014-06-05,23.486,23.897,23.381,23.824,2776790,0
2014-06-06,23.833,24.366,23.766,24.254,2011888,0
2014-06-09,24.254,24.839,24.197,24.634,1761699,0
2014-06-10,24.644,24.937,24.618,24.869,2037989,0
2014-06-11,24.073,25.114,24.073,24.588,2529100,0
2014-06-12,24.535,24.751,24.318,24.402,1251806,0
2014-06-13,24.419,24.564,24.242,24.505,1041245,0
2014-06-16,24.525,24.652,24.308,24.446,1431881,0
2014-06-17,24.336,24.712,24.177,24.571,1267511,0
2014-06-18,24.545,24.751,24.383,24.692,1607021,0
2014-06-19,22.187,23.425,21.736,22.947,14271107,0
2014-06-20,22.91,22.975,22.497,22.704,3531868,0
2014-06-23,22.733,22.929,22.469,22.507,2052139,0
2014-06-24,22.478,22.573,22.187,22.196,2175472,0
2014-06-25,22.149,22.544,22.075,22.497,1540160,0
2014-06-26,22.421,22.421,21.952,22.056,2018910,0
2014-06-27,22,22.393,21.952,22.366,1587761,0
2014-06-30,22.301,22.469,22.262,22.376,1683848,0
2014-07-01,22.459,22.929,22.421,22.723,2226825,0
2014-07-02,22.713,22.844,22.356,22.421,1739903,0
2014-07-03,22.554,22.694,22.329,22.421,1675398,0
2014-07-07,22.421,22.431,22.225,22.281,1805340,0
2014-07-08,22.187,22.291,22.009,22.196,2999714,0
2014-07-09,22.254,22.291,21.952,22.056,2425264,0
2014-07-10,21.775,21.897,21.53,21.625,1642736,0
2014-07-11,21.512,21.606,21.315,21.578,1524250,0
2014-07-14,21.794,21.943,21.635,21.849,1945285,0
2014-07-15,21.794,21.971,21.521,21.625,1600204,0
2014-07-16,21.699,21.755,21.419,21.699,1691100,0
2014-07-17,21.549,21.755,21.493,21.493,1061936,0
2014-07-18,21.53,21.794,21.466,21.644,917644,0
2014-07-21,21.539,21.709,21.521,21.625,795216,0
2014-07-22,21.718,22.009,21.597,21.905,1172949,0
2014-07-23,21.915,22.14,21.775,22.047,897197,0
2014-07-24,22.094,22.234,21.859,21.897,1427619,0
2014-07-25,21.765,21.784,21.202,21.26,1565725,0
2014-07-28,21.27,21.27,20.874,21.005,1240122,0
2014-07-29,20.967,21.192,20.639,20.639,1740058,0
2014-07-30,20.78,20.902,20.621,20.79,1727581,0
2014-07-31,20.621,20.761,19.382,19.382,4866423,0
2014-08-01,19.204,19.542,19.185,19.279,2824572,0
2014-08-04,19.298,19.608,19.234,19.524,1835089,0
2014-08-05,19.458,19.956,19.448,19.674,3304811,0
2014-08-06,19.532,19.767,19.486,19.55,1025237,0
2014-08-07,19.625,19.693,19.214,19.279,1350317,0
2014-08-08,19.269,19.625,19.158,19.625,1301762,0
2014-08-11,19.758,20.123,19.712,19.991,1068676,0
2014-08-12,19.861,20.019,19.421,19.495,775224,0
2014-08-13,19.542,19.625,19.391,19.524,1114760,0
2014-08-14,19.524,19.795,19.448,19.748,664794,0
2014-08-15,19.907,20.049,19.467,19.57,1116142,0
2014-08-18,19.654,19.898,19.599,19.89,841478,0
2014-08-19,19.907,20.283,19.907,20.114,1099480,0
2014-08-20,20.105,20.509,20.058,20.33,1460721,0
2014-08-21,20.366,20.574,20.283,20.396,1012659,0
2014-08-22,20.406,20.677,20.293,20.536,911746,0
2014-08-25,20.602,20.751,20.49,20.732,735164,0
2014-08-26,20.751,21.202,20.751,21.108,1608132,0
2014-08-27,21.146,21.202,20.884,20.921,591660,0
2014-08-28,20.847,21.015,20.706,20.864,675613,0
2014-08-29,20.874,21.064,20.554,20.658,954640,0
2014-09-02,20.677,20.985,20.584,20.592,1185172,0
2014-09-03,20.687,20.995,20.658,20.706,1298311,0
2014-09-04,20.715,20.93,20.33,20.386,1060209,0
2014-09-05,20.356,20.536,20.189,20.406,503924,0
2014-09-08,20.33,20.441,20.17,20.283,605037,0
2014-09-09,20.263,20.386,20.049,20.058,644196,0
2014-09-10,20.019,20.123,19.795,19.966,697973,0
2014-09-11,19.898,20.077,19.841,20.001,978819,0
2014-09-12,19.966,19.974,19.737,19.803,675452,0
2014-09-15,19.747,19.786,19.493,19.634,582553,0
2014-09-16,19.607,19.644,19.286,19.446,1712279,0
2014-09-17,19.456,19.812,19.333,19.38,1690344,0
2014-09-18,19.446,19.446,19.305,19.419,682186,0
2014-09-19,19.484,19.484,19.078,19.155,3515951,0
2014-09-22,19.088,19.135,18.806,18.928,1683892,0
2014-09-23,18.834,19.003,18.75,18.853,1675482,0
2014-09-24,18.872,18.872,18.589,18.692,1671181,0
2014-09-25,18.656,18.692,17.986,18.015,2411326,0
2014-09-26,18.024,18.184,17.966,18.043,1402471,0
2014-09-29,17.845,18.033,17.788,17.996,1225823,0
2014-09-30,17.956,17.986,17.677,17.733,2462785,0
2014-10-01,17.667,17.733,17.129,17.346,3611997,0
2014-10-02,17.336,17.588,17.054,17.572,3108908,0
2014-10-03,17.733,18.155,17.563,17.931,2232114,0
2014-10-06,18.033,18.155,17.628,17.687,1631997,0
2014-10-07,17.544,17.544,17.327,17.346,2345598,0
2014-10-08,17.327,17.516,16.867,17.48,2414922,0
2014-10-09,17.43,17.618,17.017,17.017,2474370,0
2014-10-10,16.96,17.1,16.613,16.667,2133574,0
2014-10-13,16.704,17.017,16.507,16.525,2404599,0
2014-10-14,16.667,17.054,16.487,16.545,1976790,0
2014-10-15,16.299,16.857,15.962,16.686,2451459,0
2014-10-16,16.309,17.007,16.228,16.704,2201347,0
2014-10-17,16.902,17.282,16.867,17.027,2041841,0
2014-10-20,16.892,17.176,16.792,17.046,1572632,0
2014-10-21,17.205,17.553,17.167,17.48,2510215,0
2014-10-22,17.544,17.956,17.498,17.638,4614923,0
2014-10-23,17.893,18.184,17.742,17.922,2003543,0
2014-10-24,17.902,17.976,17.638,17.826,891776,0
2014-10-27,17.788,17.788,17.42,17.516,1236912,0
2014-10-28,17.638,18.232,17.507,18.184,1503668,0
2014-10-29,18.203,18.315,17.507,17.705,1278850,0
2014-10-30,17.581,17.893,17.42,17.76,1159250,0
2014-10-31,17.986,18.11,17.648,17.966,1816893,0
2014-11-03,17.939,18.119,17.816,17.922,1520633,0
2014-11-04,17.667,18.033,17.42,17.516,3074944,0
2014-11-05,17.47,17.723,17.242,17.507,2592860,0
2014-11-06,17.572,18.015,17.507,18.015,1786435,0
2014-11-07,18.081,18.297,17.893,18.155,2100075,0
2014-11-10,18.136,18.382,17.931,17.976,2013984,0
2014-11-11,17.939,18.062,17.667,17.986,1658635,0
2014-11-12,17.931,18.1,17.884,17.976,2087343,0
2014-11-13,18.024,18.127,17.507,17.638,1657252,0
2014-11-14,17.648,17.865,17.581,17.751,1357335,0
2014-11-17,17.687,17.769,17.45,17.516,1279851,0
2014-11-18,17.563,17.976,17.516,17.806,1189293,0
2014-11-19,17.76,17.797,17.44,17.534,1320847,0
2014-11-20,17.46,18.73,17.42,18.701,2405490,0
2014-11-21,18.995,19.286,18.599,18.608,1899036,0
2014-11-24,18.58,18.58,17.966,17.986,2361603,0
2014-11-25,18.1,18.42,17.956,18.279,6447886,0
2014-11-26,18.315,18.467,17.769,17.865,1228696,0
2014-11-28,17.489,17.489,15.858,15.858,2389356,0
2014-12-01,15.491,15.745,15.236,15.614,3895630,0
2014-12-02,15.621,16.228,15.548,16.02,2962659,0
2014-12-03,16.057,16.704,16.057,16.29,1506326,0
2014-12-04,15.868,16.02,15.386,15.895,2719416,0
2014-12-05,15.895,16.14,15.839,15.868,1823097,0
2014-12-08,15.754,15.784,14.963,15.048,2926810,0
2014-12-09,14.973,15.689,14.907,15.521,5432151,0
2014-12-10,15.37,15.481,14.841,14.869,3692247,0
2014-12-11,14.859,15.276,14.709,14.888,5504900,0
2014-12-12,14.651,14.927,13.867,14.444,8369582,0
2014-12-15,14.5,14.755,14.349,14.415,3644286,0
2014-12-16,14.387,15.001,14.255,14.669,4094098,0
2014-12-17,14.709,15.345,14.576,15.295,2911351,0
2014-12-18,15.644,15.664,15.315,15.504,2517304,0
2014-12-19,15.561,15.938,15.437,15.91,3737563,0
2014-12-22,15.929,16.117,15.721,16.025,1776822,0
2014-12-23,16.108,16.414,16.025,16.215,1563539,0
2014-12-24,16.215,16.252,15.854,16.089,960976,0
2014-12-26,16.185,16.469,16.108,16.336,1021703,0
2014-12-29,16.374,16.667,16.288,16.307,1234030,0
2014-12-30,16.225,16.404,16.098,16.327,1250902,0
2014-12-31,16.354,16.354,15.854,16.044,1720280,0
2015-01-02,16.044,16.205,15.769,16.053,896044,0
2015-01-05,15.844,15.863,15.474,15.635,2753022,0
2015-01-06,15.59,15.749,15.315,15.474,1916046,0
2015-01-07,15.635,15.749,15.353,15.437,867481,0
2015-01-08,15.59,15.929,15.389,15.863,1239011,0
2015-01-09,15.769,15.9,15.145,15.248,1183946,0
2015-01-12,15.181,15.181,14.729,14.927,1068212,0
2015-01-13,14.984,15.116,14.387,14.746,2028741,0
2015-01-14,14.51,14.841,14.159,14.585,2972016,0
2015-01-15,14.746,14.898,14.131,14.236,2746243,0
2015-01-16,14.159,14.936,14.14,14.927,2240714,0
2015-01-20,14.831,15.039,14.679,14.917,2596837,0
2015-01-21,14.869,15.731,14.869,15.721,3715284,0
2015-01-22,15.807,16.098,15.315,15.533,3442266,0
2015-01-23,15.456,16.677,15.398,16.66,3623495,0
2015-01-26,16.63,16.763,16.374,16.612,2257796,0
2015-01-27,16.035,16.205,15.721,15.91,1668096,0
2015-01-28,15.891,15.948,15.305,15.335,1538443,0
2015-01-29,15.389,15.807,15.325,15.749,1847313,0
2015-01-30,15.561,15.882,15.379,15.644,1872599,0
2015-02-02,15.825,16.743,15.807,16.723,1981788,0
2015-02-03,16.951,17.208,16.677,17.048,2715187,0
2015-02-04,16.883,16.903,16.185,16.404,1930519,0
2015-02-05,16.515,16.65,16.344,16.451,4666984,0
2015-02-06,16.534,16.763,16.487,16.66,1655560,0
2015-02-09,16.677,17.093,16.66,16.792,2671095,0
2015-02-10,16.858,17.019,16.64,16.772,2177929,0
2015-02-11,16.622,16.971,16.515,16.792,1566162,0
2015-02-12,16.961,17.075,16.858,17.019,1353242,0
2015-02-13,17.169,17.265,16.923,17.208,1972569,0
2015-02-17,17.159,17.33,16.883,16.923,2406750,0
2015-02-18,17.009,17.093,16.723,16.839,4819865,0
2015-02-19,16.66,16.971,16.593,16.932,3798118,0
2015-02-20,16.903,17.208,16.753,17.15,1753454,0
2015-02-23,16.999,17.075,16.802,17.029,976827,0
2015-02-24,17.102,17.339,17.019,17.065,1056551,0
2015-02-25,17.112,17.218,16.961,17.188,1382361,0
2015-02-26,17.159,17.198,16.883,16.932,1238186,0
2015-02-27,16.574,17.367,14.813,15.417,6537245,0
2015-03-02,15.372,15.474,15.173,15.266,1842910,0
2015-03-03,14.869,15.199,14.737,14.755,4635748,0
2015-03-04,14.669,14.984,14.519,14.936,1556695,0
2015-03-05,14.898,15.02,14.784,14.964,1352890,0
2015-03-06,14.831,15.116,14.538,14.66,1772228,0
2015-03-09,14.651,14.755,14.481,14.729,1764408,0
2015-03-10,14.481,14.642,14.085,14.188,3958088,0
2015-03-11,14.217,14.301,14.048,14.197,1740110,0
2015-03-12,14.33,14.549,14.255,14.32,2431146,0
2015-03-13,14.236,14.293,13.828,13.968,1812379,0
2015-03-16,13.978,14.084,13.798,13.988,1167652,0
2015-03-17,13.902,14.017,13.779,13.808,1193714,0
2015-03-18,13.712,14.037,13.493,13.93,1700247,0
2015-03-19,13.818,13.818,13.419,13.589,1525063,0
2015-03-20,13.702,13.808,13.569,13.712,1931863,0
2015-03-23,13.749,13.978,13.648,13.902,2871369,0
2015-03-24,13.92,13.988,13.683,13.828,2647211,0
2015-03-25,13.902,13.902,13.521,13.683,1601569,0
2015-03-26,13.693,13.847,13.628,13.712,1194031,0
2015-03-27,13.648,13.712,13.322,13.569,1380776,0
2015-03-30,13.618,13.779,13.454,13.729,914386,0
2015-03-31,13.608,13.837,13.549,13.779,1514465,0
2015-04-01,13.759,13.866,13.608,13.712,1604090,0
2015-04-02,13.648,13.998,13.648,13.911,1754157,0
2015-04-06,13.92,14.33,13.866,14.264,2614318,0
2015-04-07,14.226,14.273,13.893,13.902,1425581,0
2015-04-08,13.958,14.217,13.911,14.091,1463376,0
2015-04-09,14.091,14.416,14.091,14.378,1457650,0
2015-04-10,14.445,14.587,14.398,14.521,1565733,0
2015-04-13,14.217,14.398,13.949,14.302,1758467,0
2015-04-14,14.35,14.53,14.35,14.492,1695728,0
2015-04-15,14.587,14.978,14.455,14.883,1759801,0
2015-04-16,14.835,14.911,14.587,14.663,2033090,0
2015-04-17,14.521,14.712,14.34,14.692,1999541,0
2015-04-20,14.74,14.863,14.559,14.845,1813805,0
2015-04-21,14.863,14.987,14.53,14.863,3420464,0
2015-04-22,14.863,15.044,14.654,15.044,1972690,0
2015-04-23,15.034,15.37,14.996,15.301,1797140,0
2015-04-24,15.234,15.341,15.015,15.083,2269161,0
2015-04-27,15.15,15.234,14.873,14.978,2106209,0
2015-04-28,14.911,15.177,14.845,15.102,2228115,0
2015-04-29,16.053,16.346,15.633,16.236,4650958,0
2015-04-30,16.309,17.262,16.29,16.624,7717371,0
2015-05-01,16.586,16.671,16.271,16.537,1916523,0
2015-05-04,16.596,17.128,16.577,16.898,3098678,0
2015-05-05,16.937,17.128,16.834,16.937,3955369,0
2015-05-06,17.062,17.291,16.898,17.232,3057370,0
2015-05-07,17.128,17.547,17.089,17.128,3297476,0
2015-05-08,17.147,17.547,16.995,17.3,2204152,0
2015-05-11,17.242,17.442,17.052,17.337,1326969,0
2015-05-12,17.282,17.347,17.089,17.232,1479898,0
2015-05-13,17.232,17.482,17.128,17.404,1989663,0
2015-05-14,17.501,17.71,17.282,17.412,1547552,0
2015-05-15,17.356,17.442,17.157,17.3,1756320,0
2015-05-18,17.195,17.556,17.138,17.519,1325352,0
2015-05-19,17.404,17.537,17.005,17.291,1390863,0
2015-05-20,17.356,17.832,17.224,17.802,2889548,0
2015-05-21,17.832,17.928,17.491,17.642,1533679,0
2015-05-22,17.528,17.612,17.252,17.412,950011,0
2015-05-26,17.252,17.462,17.157,17.272,1530592,0
2015-05-27,17.3,17.881,17.147,17.832,2745576,0
2015-05-28,17.793,17.871,17.592,17.765,2206415,0
2015-05-29,17.852,18.413,17.612,18.224,3446314,0
2015-06-01,18.224,18.47,17.946,18.298,3036046,0
2015-06-02,18.326,18.679,18.289,18.536,1705060,0
2015-06-03,18.575,18.879,18.365,18.423,2015936,0
2015-06-04,18.261,18.946,18.155,18.642,3444739,0
2015-06-05,18.594,19.392,18.565,19.089,3061370,0
2015-06-08,19.317,19.422,18.994,19.06,2659087,0
2015-06-09,19.146,19.412,19.079,19.192,2013958,0
2015-06-10,19.431,19.498,19.298,19.364,1984723,0
2015-06-11,19.308,19.469,19.001,19.03,3473117,0
2015-06-12,18.992,19.001,18.811,18.992,2321413,0
2015-06-15,18.792,18.877,18.313,18.838,2176228,0
2015-06-16,18.829,19.059,18.744,18.887,1590771,0
2015-06-17,19.001,19.145,18.772,18.973,1708950,0
2015-06-18,19.039,19.078,18.792,18.887,2315133,0
2015-06-19,18.964,19.785,18.925,19.564,3341279,0
2015-06-22,19.7,19.756,19.489,19.564,2440014,0
2015-06-23,19.584,19.765,19.536,19.68,1927260,0
2015-06-24,19.622,19.842,19.422,19.441,2188160,0
2015-06-25,19.451,19.489,19.059,19.098,1982365,0
2015-06-26,19.068,19.259,18.819,18.925,2577242,0
2015-06-29,18.686,18.954,18.39,18.409,1477616,0
2015-06-30,18.562,18.657,18.361,18.61,1679307,0
2015-07-01,18.657,18.772,18.16,18.381,1444432,0
2015-07-02,18.457,18.657,18.351,18.439,805278,0
2015-07-06,18.131,18.341,17.903,17.958,1181484,0
2015-07-07,17.932,18.027,17.32,17.978,2022457,0
2015-07-08,17.836,18.095,17.454,17.559,1679536,0
2015-07-09,17.866,17.988,17.474,17.484,1906371,0
2015-07-10,17.595,17.731,17.521,17.625,1327404,0
2015-07-13,17.713,17.894,17.645,17.866,1210899,0
2015-07-14,17.826,18.076,17.806,17.95,1104797,0
2015-07-15,17.856,17.932,17.243,17.253,1404338,0
2015-07-16,17.503,17.559,17.206,17.311,1148407,0
2015-07-17,17.292,17.292,16.995,17.09,695471,0
2015-07-20,17.082,17.157,16.937,17.099,757859,0
2015-07-21,17.119,17.377,17.09,17.253,1079007,0
2015-07-22,17.139,17.225,16.967,17.015,803602,0
2015-07-23,17.044,17.405,16.643,16.786,1967606,0
2015-07-24,16.786,16.844,16.335,16.507,2100651,0
2015-07-27,16.242,16.516,16.145,16.374,825584,0
2015-07-28,16.516,16.756,16.374,16.689,1546283,0
2015-07-29,16.698,17.062,16.663,16.957,1629187,0
2015-07-30,16.908,17.015,16.706,16.872,1213097,0
2015-07-31,16.796,17.044,16.624,16.689,1723500,0
2015-08-03,16.643,16.834,16.434,16.479,1546632,0
2015-08-04,17.75,18.762,17.263,17.569,3841109,0
2015-08-05,17.703,18.14,17.283,17.377,2533594,0
2015-08-06,17.569,18.122,17.424,17.988,3081188,0
2015-08-07,17.866,18.066,17.444,17.464,2795284,0
2015-08-10,17.586,18.15,17.397,18.122,2012723,0
2015-08-11,17.903,18.113,17.731,18.046,1673358,0
2015-08-12,17.894,18.066,17.605,17.978,1078902,0
2015-08-13,17.846,17.913,17.615,17.703,934029,0
2015-08-14,17.703,17.846,17.625,17.703,1063933,0
2015-08-17,17.605,17.875,17.33,17.721,1418682,0
2015-08-18,17.615,17.759,17.464,17.559,881063,0
2015-08-19,17.414,17.512,17.072,17.367,1145477,0
2015-08-20,17.292,17.292,16.716,16.716,938007,0
2015-08-21,16.545,16.689,16.269,16.374,2256620,0
2015-08-24,15.82,16.354,15.39,15.572,2505251,0
2015-08-25,16.012,16.078,15.171,15.18,2178950,0
2015-08-26,15.601,15.637,15.143,15.544,1682154,0
2015-08-27,15.783,16.297,15.716,16.173,2483138,0
2015-08-28,16.031,16.653,16.031,16.479,1531943,0
2015-08-31,16.306,16.908,16.233,16.663,1440561,0
2015-09-01,16.277,16.507,16.021,16.078,1240524,0
2015-09-02,16.213,16.443,16.059,16.434,1386860,0
2015-09-03,16.404,16.824,16.287,16.424,1917676,0
2015-09-04,16.155,16.242,16.059,16.106,817420,0
2015-09-08,16.364,16.545,16.173,16.525,1332639,0
2015-09-09,16.716,16.776,16.223,16.251,920946,0
2015-09-10,16.233,16.233,15.82,16.173,1272112,0
2015-09-11,16.096,16.405,16.039,16.345,1360722,0
2015-09-14,16.242,16.577,16.213,16.355,1279042,0
2015-09-15,16.425,16.655,16.345,16.655,961286,0
2015-09-16,16.749,16.951,16.655,16.789,1284877,0
2015-09-17,16.739,16.892,16.518,16.537,1140012,0
2015-09-18,16.251,16.395,15.943,16.011,1863504,0
2015-09-21,16.155,16.336,16.049,16.223,1378431,0
2015-09-22,15.953,16.213,15.933,16.125,1444692,0
2015-09-23,16.193,16.193,15.512,15.551,1835167,0
2015-09-24,15.424,15.963,15.31,15.943,1199362,0
2015-09-25,16.058,16.115,15.569,15.644,1155587,0
2015-09-28,15.434,15.434,15.011,15.262,1479246,0
2015-09-29,15.3,15.443,15.128,15.369,1346134,0
2015-09-30,15.56,16.011,15.532,15.992,1386351,0
2015-10-01,16.096,16.233,15.694,16.001,1824019,0
2015-10-02,15.761,16.691,15.684,16.691,1265915,0
2015-10-05,16.874,17.691,16.759,17.672,2615472,0
2015-10-06,17.691,18.42,17.672,18.209,2217307,0
2015-10-07,18.382,18.641,17.94,18.535,3292046,0
2015-10-08,18.449,18.669,18.219,18.641,3783475,0
2015-10-09,18.757,18.938,18.467,18.765,2506411,0
2015-10-12,18.804,18.804,18.583,18.612,1299959,0
2015-10-13,18.467,18.795,18.333,18.342,1376244,0
2015-10-14,18.333,18.333,17.931,18.122,1747132,0
2015-10-15,18.036,18.084,17.592,18.055,1654308,0
2015-10-16,18.007,18.026,17.518,17.592,1405937,0
2015-10-19,17.41,17.775,17.41,17.719,774142,0
2015-10-20,17.662,18.14,17.632,17.854,780459,0
2015-10-21,17.893,18.016,17.41,17.45,1155170,0
2015-10-22,17.566,17.729,17.42,17.518,1536685,0
2015-10-23,17.566,17.775,17.41,17.729,1229764,0
2015-10-26,17.701,17.795,17.268,17.393,1209032,0
2015-10-27,17.181,17.363,16.922,17.085,906800,0
2015-10-28,17.211,17.622,17.104,17.576,1371141,0
2015-10-29,17.49,17.729,17.403,17.509,1112143,0
2015-10-30,17.509,17.873,17.316,17.701,1436462,0
2015-11-02,18.046,18.458,17.41,18.219,1952809,0
2015-11-03,18.295,18.871,18.228,18.631,2792911,0
2015-11-04,18.717,18.814,18.545,18.631,1279004,0
2015-11-05,18.593,18.785,18.342,18.707,1624718,0
2015-11-06,18.525,18.554,18.084,18.199,2560378,0
2015-11-09,18.209,18.276,17.977,18.219,1258341,0
2015-11-10,18.209,18.545,18.131,18.42,1315298,0
2015-11-11,18.486,18.525,18.266,18.401,635197,0
2015-11-12,18.199,18.199,17.335,17.354,1681808,0
2015-11-13,16.902,17.326,16.827,16.989,2547354,0
2015-11-16,17.066,17.701,16.951,17.622,2678623,0
2015-11-17,17.622,17.622,17.124,17.211,1677226,0
2015-11-18,17.363,17.854,17.268,17.834,2010608,0
2015-11-19,17.775,18.131,17.711,18.026,1424169,0
2015-11-20,18.113,18.237,17.804,17.824,1160796,0
2015-11-23,17.719,18.15,17.719,18.036,1071719,0
2015-11-24,18.084,18.602,17.873,18.574,1886216,0
2015-11-25,18.535,18.804,18.352,18.476,1865170,0
2015-11-27,18.41,18.727,18.324,18.593,542997,0
2015-11-30,18.659,18.832,18.42,18.659,1411042,0
2015-12-01,18.669,19.033,18.583,18.88,1102765,0
2015-12-02,18.747,19.14,18.747,18.871,1208003,0
2015-12-03,18.977,19.014,18.659,18.775,1543352,0
2015-12-04,18.669,18.814,18.554,18.669,1309880,0
2015-12-07,18.065,18.189,17.509,17.584,2177612,0
2015-12-08,17.248,17.43,17.114,17.238,2550927,0
2015-12-09,17.22,17.592,16.866,16.951,1598778,0
2015-12-10,16.892,17.029,16.665,16.769,1656598,0
2015-12-11,16.654,16.847,16.423,16.526,1199244,0
2015-12-14,16.433,16.517,16.055,16.383,1424162,0
2015-12-15,16.536,16.827,16.508,16.739,1195095,0
2015-12-16,16.807,16.981,16.634,16.837,805786,0
2015-12-17,16.837,16.837,16.383,16.393,976900,0
2015-12-18,16.325,16.508,16.276,16.296,2244796,0
2015-12-21,16.383,16.413,16.161,16.286,962072,0
2015-12-22,16.325,16.596,16.22,16.526,1257983,0
2015-12-23,16.7,17.087,16.606,17.03,792513,0
2015-12-24,17.02,17.203,16.981,17.039,333413,0
2015-12-28,16.893,16.893,16.433,16.586,912941,0
2015-12-29,16.729,16.837,16.44,16.672,683320,0
2015-12-30,16.508,16.759,16.344,16.363,870455,0
2015-12-31,16.315,16.517,16.113,16.315,902364,0
2016-01-04,16.103,16.403,15.939,16.344,1466883,0
2016-01-05,16.334,16.488,15.816,15.823,830328,0
2016-01-06,15.457,15.756,15.303,15.573,1011075,0
2016-01-07,15.205,15.428,14.84,14.84,1011048,0
2016-01-08,14.918,15.007,14.493,14.513,1014296,0
2016-01-11,14.57,14.57,14.175,14.387,1576219,0
2016-01-12,14.56,14.609,14.253,14.503,1896018,0
2016-01-13,14.84,14.849,14.272,14.348,1222903,0
2016-01-14,14.455,14.55,14.185,14.281,1554451,0
2016-01-15,13.819,14.145,13.735,14.126,1229702,0
2016-01-19,14.3,14.3,13.683,13.779,1438491,0
2016-01-20,13.461,13.943,13.201,13.789,1229011,0
2016-01-21,13.789,13.923,13.394,13.49,1736407,0
2016-01-22,13.809,14.06,13.248,13.346,3133547,0
2016-01-25,13.105,13.248,12.584,12.584,2383533,0
2016-01-26,12.7,13.658,12.556,13.606,2652374,0
2016-01-27,13.394,13.655,12.878,13.105,2636670,0
2016-01-28,13.537,13.557,13.124,13.229,1411553,0
2016-01-29,13.307,13.76,13.268,13.75,1720717,0
2016-02-01,13.577,13.587,13.229,13.298,1189932,0
2016-02-02,12.989,13.191,12.902,13.036,777276,0
2016-02-03,13.181,13.211,12.284,12.593,1570478,0
2016-02-04,12.584,13.034,12.56,12.68,1351452,0
2016-02-05,12.487,12.69,12.41,12.448,1212189,0
2016-02-08,12.265,12.265,11.6,11.823,1312645,0
2016-02-09,11.62,11.956,11.571,11.852,2730449,0
2016-02-10,11.88,11.986,11.679,11.89,1942540,0
2016-02-11,11.58,11.679,11.19,11.339,1655016,0
2016-02-12,11.358,11.575,11.273,11.561,1627979,0
2016-02-16,11.783,11.784,11.388,11.716,1799216,0
2016-02-17,11.842,12.319,11.842,12.092,1249043,0
2016-02-18,12.159,12.314,11.753,11.793,2576990,0
2016-02-19,11.669,11.793,11.407,11.753,1564186,0
2016-02-22,11.9,12.188,11.832,12.025,1268653,0
2016-02-23,11.936,12.198,11.9,11.986,1211922,0
2016-02-24,11.803,12.218,11.763,12.188,1346022,0
2016-02-25,12.228,12.556,12.073,12.439,1779712,0
2016-02-26,14.041,14.474,13.374,13.655,3210878,0
2016-02-29,13.789,13.789,13.201,13.337,1993948,0
2016-03-01,13.471,13.529,13.154,13.414,1422417,0
2016-03-02,13.364,13.693,13.268,13.529,1384791,0
2016-03-03,13.597,13.904,13.49,13.829,1283947,0
2016-03-04,13.904,14.612,13.72,14.291,2084410,0
2016-03-07,14.318,14.811,14.224,14.802,1301052,0
2016-03-08,14.638,14.772,13.982,13.992,1906364,0
2016-03-09,14.135,14.253,13.848,14.135,1700335,0
2016-03-10,14.165,14.3,13.913,14.135,1380930,0
2016-03-11,14.31,14.66,14.282,14.592,1376868,0
2016-03-14,14.428,14.737,14.388,14.699,1961015,0
2016-03-15,14.428,14.466,14.04,14.145,837578,0
2016-03-16,14.126,14.669,14.116,14.602,720624,0
2016-03-17,14.65,14.903,14.543,14.729,1801465,0
2016-03-18,14.699,14.863,14.466,14.66,2326689,0
2016-03-21,14.65,14.863,14.592,14.719,1335295,0
2016-03-22,14.66,14.883,14.486,14.844,1171562,0
2016-03-23,14.729,14.729,14.49,14.505,936946,0
2016-03-24,14.398,14.582,14.263,14.552,833666,0
2016-03-28,14.737,14.825,14.457,14.612,802518,0
2016-03-29,14.457,14.883,14.447,14.883,1266230,0
2016-03-30,14.951,15.136,14.786,14.951,1096680,0
2016-03-31,14.863,15.086,14.737,15.009,910729,0
2016-04-01,14.756,14.825,14.486,14.719,1828667,0
2016-04-04,14.729,14.853,14.349,14.369,1394646,0
2016-04-05,14.234,14.301,14.05,14.126,1418993,0
2016-04-06,14.185,14.194,13.866,14.001,1198325,0
2016-04-07,13.827,13.866,13.429,13.67,1933080,0
2016-04-08,13.903,14.02,13.564,13.66,1789805,0
2016-04-11,13.768,14.001,13.69,13.856,1128226,0
2016-04-12,13.922,14.398,13.866,14.116,1892891,0
2016-04-13,14.244,14.612,14.096,14.523,1194764,0
2016-04-14,14.572,14.641,14.185,14.244,1575351,0
2016-04-15,14.175,14.282,14.001,14.06,1277098,0
2016-04-18,13.903,14.214,13.758,14.155,1331028,0
2016-04-19,14.282,14.597,14.194,14.466,1356144,0
2016-04-20,14.457,14.523,14.263,14.398,1664795,0
2016-04-21,14.438,14.689,14.349,14.515,1312710,0
2016-04-22,14.592,14.956,14.495,14.602,1700276,0
2016-04-25,14.495,14.602,14.131,14.224,1173376,0
2016-04-26,14.31,14.457,14.165,14.359,1685687,0
2016-04-27,14.408,14.669,14.319,14.612,1381867,0
2016-04-28,14.523,14.766,14.447,14.612,1944509,0
2016-04-29,15.009,15.435,14.766,15.086,2450989,0
2016-05-02,14.98,15.018,14.329,14.562,2308815,0
2016-05-03,14.339,14.388,13.932,14.135,1947979,0
2016-05-04,14.08,14.31,13.932,14.02,1070864,0
2016-05-05,14.185,14.339,14.011,14.165,1110208,0
2016-05-06,14.04,14.438,14.001,14.359,1496020,0
2016-05-09,14.214,14.277,13.797,13.884,961993,0
2016-05-10,14.001,14.175,13.922,14.087,1180934,0
2016-05-11,14.02,14.185,13.932,14.011,830996,0
2016-05-12,14.126,14.224,13.966,14.087,851862,0
2016-05-13,13.981,14.126,13.584,13.613,795907,0
2016-05-16,13.787,14.06,13.728,13.952,780148,0
2016-05-17,13.922,14.14,13.874,13.942,1011159,0
2016-05-18,13.807,13.932,13.574,13.633,995348,0
2016-05-19,13.457,13.613,13.322,13.506,814588,0
2016-05-20,13.603,13.866,13.603,13.836,614067,0
2016-05-23,13.846,13.874,13.67,13.778,566805,0
2016-05-24,13.728,13.942,13.623,13.903,995319,0
2016-05-25,14.05,14.466,13.894,14.418,1607872,0
2016-05-26,14.466,14.495,14.106,14.378,1295978,0
2016-05-27,14.339,14.378,14.03,14.145,3370605,0
2016-05-31,14.214,14.329,14.035,14.106,2394132,0
2016-06-01,14.06,14.126,13.807,14.07,2989016,0
2016-06-02,14.02,14.552,14.02,14.552,1665266,0
2016-06-03,14.572,14.582,14.388,14.495,4305007,0
2016-06-06,14.612,14.66,14.476,14.505,4266877,0
2016-06-07,14.515,14.834,14.486,14.806,2557966,0
2016-06-08,14.903,15.047,14.746,14.999,1299481,0
2016-06-09,14.796,14.903,14.669,14.806,1195898,0
2016-06-10,14.552,14.66,14.263,14.282,1437581,0
2016-06-13,14.154,14.334,13.901,13.91,1519672,0
2016-06-14,13.882,14.024,13.555,13.619,1368684,0
2016-06-15,13.667,13.844,13.415,13.433,1108217,0
2016-06-16,13.277,13.433,13.053,13.433,1311260,0
2016-06-17,13.462,13.619,13.228,13.277,1713330,0
2016-06-20,13.58,13.684,13.477,13.55,812767,0
2016-06-21,13.502,13.687,13.415,13.609,912217,0
2016-06-22,13.717,13.794,13.56,13.56,808146,0
2016-06-23,13.784,14.019,13.707,13.989,891768,0
2016-06-24,13.219,13.472,12.722,12.791,1207146,0
2016-06-27,12.478,12.576,11.776,11.884,2180118,0
2016-06-28,12.088,12.235,11.981,12.185,2269086,0
2016-06-29,12.448,12.688,12.215,12.683,2105001,0
2016-06-30,12.703,12.907,12.518,12.907,1454560,0
2016-07-01,12.868,13.142,12.791,12.947,1196275,0
2016-07-05,12.799,12.927,12.37,12.605,1329463,0
2016-07-06,12.498,12.828,12.41,12.772,1268526,0
2016-07-07,12.927,13.122,12.742,12.838,777647,0
2016-07-08,13.053,13.337,12.977,13.277,849806,0
2016-07-11,13.462,13.775,13.415,13.6,1387576,0
2016-07-12,13.824,14.259,13.775,14.204,1390504,0
2016-07-13,14.301,14.399,14.105,14.292,1190542,0
2016-07-14,14.467,14.524,14.359,14.369,1191905,0
2016-07-15,14.448,14.524,14.134,14.204,2212891,0
2016-07-18,14.134,14.301,14.105,14.184,949163,0
2016-07-19,14.039,14.224,14.039,14.115,1077916,0
2016-07-20,14.234,14.487,13.999,14.477,1078316,0
2016-07-21,14.439,14.749,14.404,14.439,846746,0
2016-07-22,14.439,14.439,14.199,14.224,546527,0
2016-07-25,14.125,14.254,14.079,14.204,799886,0
2016-07-26,14.214,14.354,14.144,14.329,1194495,0
2016-07-27,14.349,14.467,14.234,14.359,776339,0
2016-07-28,14.31,14.339,14.194,14.254,927282,0
2016-07-29,14.662,14.701,13.442,13.667,2482659,0
2016-08-01,13.697,13.844,13.462,13.725,1378564,0
2016-08-02,13.745,15.086,13.6,15.022,4694250,0
2016-08-03,14.993,15.022,14.584,14.652,1908245,0
2016-08-04,14.614,14.691,14.359,14.439,1044528,0
2016-08-05,14.515,15.056,14.477,14.964,2144788,0
2016-08-08,15.022,15.401,14.964,15.131,990315,0
2016-08-09,15.131,15.36,15.071,15.246,706035,0
2016-08-10,15.326,15.481,15.061,15.151,1056769,0
2016-08-11,15.197,15.476,15.197,15.336,1221407,0
2016-08-12,15.421,15.491,15.193,15.246,1805526,0
2016-08-15,15.296,15.471,15.296,15.365,1169878,0
2016-08-16,15.365,15.382,15.061,15.316,1390727,0
2016-08-17,15.316,15.316,15.066,15.081,1145148,0
2016-08-18,15.111,15.276,15.081,15.178,1101004,0
2016-08-19,15.071,15.188,14.876,14.993,1055270,0
2016-08-22,14.789,14.936,14.731,14.789,1311844,0
2016-08-23,14.866,15.211,14.866,15.031,1386955,0
2016-08-24,14.856,15.031,14.731,14.759,917820,0
2016-08-25,14.74,14.964,14.711,14.731,1305567,0
2016-08-26,14.936,14.964,14.574,14.624,1350311,0
2016-08-29,14.604,14.779,14.604,14.614,1317511,0
2016-08-30,14.614,14.808,14.439,14.457,1250905,0
2016-08-31,14.399,14.399,14.154,14.31,1291196,0
2016-09-01,14.31,14.419,14.009,14.095,1339177,0
2016-09-02,14.184,14.339,14.115,14.254,837407,0
2016-09-06,14.349,14.369,14.115,14.301,914843,0
2016-09-07,14.282,14.419,14.174,14.409,924810,0
2016-09-08,14.477,14.896,14.457,14.749,1247722,0
2016-09-09,14.594,14.657,14.224,14.254,1203093,0
2016-09-12,14.079,14.273,14.023,14.224,1239260,0
2016-09-13,14.224,14.38,14.068,14.33,1781311,0
2016-09-14,14.34,14.38,13.722,13.772,1434329,0
2016-09-15,13.812,14.008,13.742,13.998,1016293,0
2016-09-16,13.88,13.968,13.732,13.928,1031956,0
2016-09-19,14.144,14.335,14.065,14.164,1151945,0
2016-09-20,14.214,14.224,13.89,13.899,986946,0
2016-09-21,14.048,14.154,13.928,14.144,833973,0
2016-09-22,14.4,14.546,14.244,14.526,1236113,0
2016-09-23,14.526,14.635,14.073,14.114,1134321,0
2016-09-26,14.068,14.244,14.028,14.214,1270449,0
2016-09-27,14.164,14.204,14.038,14.094,969796,0
2016-09-28,14.234,14.586,14.184,14.576,2004634,0
2016-09-29,14.596,14.762,14.488,14.616,1521035,0
2016-09-30,14.752,14.86,14.596,14.83,949692,0
2016-10-03,13.842,13.89,12.9,13.36,5335920,0
2016-10-04,13.664,14.449,13.655,13.822,3881110,0
2016-10-05,14.292,15.614,14.078,15.557,5108917,0
2016-10-06,15.478,15.909,15.312,15.86,4597696,0
2016-10-07,15.87,15.919,15.669,15.821,3962484,0
2016-10-10,15.958,16.204,15.899,15.938,1759210,0
2016-10-11,15.272,15.427,14.635,14.714,2300594,0
2016-10-12,14.9,14.949,14.473,14.556,1622165,0
2016-10-13,14.39,14.526,14.214,14.468,1065108,0
2016-10-14,14.526,14.576,14.109,14.204,917135,0
2016-10-17,14.224,14.36,14.109,14.273,1032836,0
2016-10-18,14.606,14.606,14.39,14.526,615494,0
2016-10-19,14.576,14.586,14.4,14.517,471816,0
2016-10-20,14.35,14.488,14.224,14.38,596633,0
2016-10-21,14.244,14.526,14.154,14.498,971062,0
2016-10-24,14.606,14.674,14.42,14.536,611835,0
2016-10-25,14.517,14.517,14.139,14.224,1112893,0
2016-10-26,14.078,14.435,14.018,14.39,723809,0
2016-10-27,14.43,14.508,14.32,14.458,869363,0
2016-10-28,14.458,14.87,14.44,14.704,1108140,0
2016-10-31,14.84,14.84,14.493,14.517,1587769,0
2016-11-01,14.997,15.007,14.063,14.282,2201874,0
2016-11-02,14.194,14.36,13.842,13.938,2093375,0
2016-11-03,13.958,13.968,13.342,13.636,2561516,0
2016-11-04,13.566,13.566,13.156,13.252,2194234,0
2016-11-07,13.646,13.646,13.046,13.116,1436571,0
2016-11-08,13.116,13.204,12.91,12.98,1381927,0
2016-11-09,13.722,14.576,13.626,14.43,3092615,0
2016-11-10,14.644,15.378,14.635,15.312,2848418,0
2016-11-11,15.232,15.634,15.146,15.624,1809532,0
2016-11-14,15.733,16.41,15.654,16.3,2473200,0
2016-11-15,16.42,16.546,15.968,16.105,1704800,0
2016-11-16,15.89,16.056,15.488,15.498,1132327,0
2016-11-17,16.616,16.616,15.899,15.998,1573528,0
2016-11-18,15.988,16.056,15.821,15.929,1190055,0
2016-11-21,16.576,16.742,16.41,16.449,2270215,0
2016-11-22,16.536,16.645,16.095,16.291,3990592,0
2016-11-23,16.262,16.865,16.262,16.792,4305568,0
2016-11-25,16.722,16.978,16.556,16.606,802174,0
2016-11-28,16.576,16.792,16.487,16.616,2062996,0
2016-11-29,16.526,16.606,16.144,16.154,1873134,0
2016-11-30,16.38,16.655,16.296,16.38,2400713,0
2016-12-01,16.576,16.933,16.487,16.606,1271401,0
2016-12-02,16.566,16.65,16.3,16.43,1289888,0
2016-12-05,16.693,16.703,16.4,16.536,1521385,0
2016-12-06,16.478,16.851,16.39,16.782,1299883,0
2016-12-07,16.899,16.909,16.576,16.722,1126406,0
2016-12-08,16.938,17.11,16.777,17.027,1142471,0
2016-12-09,17.076,17.302,16.948,17.252,1236656,0
2016-12-12,17.408,17.594,16.992,17.203,1319233,0
2016-12-13,17.361,17.39,16.982,17.135,1295808,0
2016-12-14,16.996,17.361,16.875,17.115,1437022,0
2016-12-15,17.105,17.227,16.888,17.193,1353384,0
2016-12-16,17.222,17.262,17.045,17.095,3338512,0
2016-12-19,16.79,17.115,16.686,17.026,1312044,0
2016-12-20,17.164,17.227,16.937,17.115,1137473,0
2016-12-21,17.193,17.222,17.055,17.085,1127649,0
2016-12-22,17.095,17.159,16.819,16.967,1541566,0
2016-12-23,16.987,17.016,16.898,16.937,717880,0
2016-12-27,16.937,17.035,16.853,16.977,482609,0
2016-12-28,16.977,17.016,16.8,16.888,1307357,0
2016-12-29,16.888,16.918,16.553,16.603,1165231,0
2016-12-30,16.623,16.701,16.376,16.436,1029137,0
2017-01-03,16.691,17.06,16.623,17.016,1188752,0
2017-01-04,17.144,17.332,16.947,17.154,1529229,0
2017-01-05,17.125,17.213,16.76,16.937,2703319,0
2017-01-06,16.977,17.021,16.78,16.839,1288631,0
2017-01-09,16.77,16.802,16.475,16.623,1581286,0
2017-01-10,16.73,16.908,16.613,16.849,1467344,0
2017-01-11,16.898,16.908,16.627,16.73,1826406,0
2017-01-12,16.898,16.918,16.548,16.652,1654707,0
2017-01-13,16.533,16.706,16.445,16.583,1024825,0
2017-01-17,16.603,16.603,16.351,16.503,2771415,0
2017-01-18,16.513,16.623,16.277,16.406,1809667,0
2017-01-19,16.475,16.583,16.08,16.119,1036201,0
2017-01-20,16.259,16.336,16.1,16.179,724332,0
2017-01-23,16.1,16.277,15.962,16.259,1748645,0
2017-01-24,16.406,16.957,16.189,16.849,1841041,0
2017-01-25,17.045,17.414,17.045,17.4,1448686,0
2017-01-26,17.469,17.519,17.11,17.242,1204623,0
2017-01-27,17.282,17.302,17.026,17.173,1267432,0
2017-01-30,16.927,16.927,16.558,16.78,1102473,0
2017-01-31,16.947,16.947,16.543,16.75,1067817,0
2017-02-01,16.898,17.035,16.623,16.76,1095500,0
2017-02-02,16.652,16.691,16.346,16.445,1199739,0
2017-02-03,16.652,16.849,16.376,16.406,1475231,0
2017-02-06,16.396,16.455,16.199,16.297,1203477,0
2017-02-07,16.336,16.445,16.219,16.316,1081265,0
2017-02-08,16.268,16.327,16.11,16.249,1158426,0
2017-02-09,16.297,16.538,16.199,16.503,762792,0
2017-02-10,16.593,16.652,16.416,16.593,898657,0
2017-02-13,16.691,16.927,16.652,16.8,1241270,0
2017-02-14,16.72,16.878,16.475,16.868,782732,0
2017-02-15,16.898,17.095,16.8,17.065,1093243,0
2017-02-16,17.006,17.035,16.73,16.967,1115608,0
2017-02-17,16.809,16.809,16.149,16.249,1593292,0
2017-02-21,16.366,16.533,16.239,16.475,1395868,0
2017-02-22,16.376,16.435,16.042,16.09,1808681,0
2017-02-23,16.159,16.239,15.593,15.903,2744669,0
2017-02-24,15.126,15.46,14.564,15.362,5340970,0
2017-02-27,15.136,15.391,14.959,15.372,2398213,0
2017-02-28,15.323,15.52,14.801,14.82,2720039,0
2017-03-01,15.076,15.372,14.879,14.968,2323019,0
2017-03-02,14.968,15.033,14.776,14.781,2431161,0
2017-03-03,14.801,14.939,14.307,14.327,1641628,0
2017-03-06,14.19,14.307,14.13,14.24,1651200,0
2017-03-07,14.25,14.387,14.106,14.357,3128197,0
2017-03-08,14.397,14.604,14.22,14.23,2151749,0
2017-03-09,14.427,14.574,14.175,14.515,3563201,0
2017-03-10,14.702,14.761,14.495,14.534,2177972,0
2017-03-13,14.594,14.673,14.238,14.277,1908492,0
2017-03-14,14.118,14.148,13.867,14.01,1785972,0
2017-03-15,14.06,14.208,13.867,14.198,3870945,0
2017-03-16,14.287,14.396,14.188,14.248,1585403,0
2017-03-17,14.238,14.258,13.98,14.04,1932304,0
2017-03-20,13.99,14.05,13.852,13.881,1839899,0
2017-03-21,13.95,13.95,13.673,13.693,2300364,0
2017-03-22,13.614,13.772,13.505,13.703,1468689,0
2017-03-23,13.703,13.901,13.609,13.852,1572114,0
2017-03-24,13.881,13.94,13.589,13.614,1192685,0
2017-03-27,13.356,13.802,13.277,13.713,1923432,0
2017-03-28,13.693,13.99,13.683,13.96,1268247,0
2017-03-29,13.94,14.376,13.905,14.258,1040857,0
2017-03-30,14.316,14.703,14.268,14.673,1981398,0
2017-03-31,14.614,15.029,14.594,14.881,2462868,0
2017-04-03,14.881,14.96,14.316,14.336,2705695,0
2017-04-04,14.346,14.534,14.268,14.346,2266276,0
2017-04-05,14.515,14.663,14.326,14.376,2176727,0
2017-04-06,14.396,14.683,14.386,14.663,1793373,0
2017-04-07,14.594,14.752,14.524,14.653,1589658,0
2017-04-10,14.792,15.505,14.762,15.347,2512019,0
2017-04-11,15.347,15.43,15.019,15.089,2848746,0
2017-04-12,15.039,15.089,14.629,14.663,2513885,0
2017-04-13,14.624,14.738,14.475,14.475,1725060,0
2017-04-17,14.544,14.723,14.377,14.713,971151,0
2017-04-18,14.594,14.881,14.485,14.782,1686613,0
2017-04-19,14.931,15.019,14.534,14.574,1585506,0
2017-04-20,14.713,14.98,14.639,14.703,2368298,0
2017-04-21,14.713,14.901,14.515,14.841,1665704,0
2017-04-24,15.149,15.247,14.98,15.159,1786348,0
2017-04-25,15.277,15.357,15.149,15.217,1873728,0
2017-04-26,15.207,15.49,15.139,15.347,1886679,0
2017-04-27,15.347,15.435,15.109,15.327,1786952,0
2017-04-28,15.525,15.98,13.891,13.91,9812559,0
2017-05-01,14.088,14.96,14.088,14.683,5146469,0
2017-05-02,14.772,15.217,14.772,15.079,3168479,0
2017-05-03,14.96,15.049,14.643,14.782,2013792,0
2017-05-04,14.802,14.916,14.534,14.624,1893410,0
2017-05-05,14.634,14.931,14.515,14.812,2160372,0
2017-05-08,14.831,14.891,14.673,14.812,1371798,0
2017-05-09,14.792,14.951,14.505,14.891,1623008,0
2017-05-10,14.901,15.287,14.841,15.178,1997238,0
2017-05-11,15.149,15.277,14.752,15.227,2515565,0
2017-05-12,15.159,15.307,14.634,14.733,2784429,0
2017-05-15,14.802,15.079,14.683,14.713,1848776,0
2017-05-16,14.703,14.822,14.574,14.703,1491000,0
2017-05-17,14.356,14.609,14.258,14.346,1567466,0
2017-05-18,14.228,14.386,13.92,14.326,1455572,0
2017-05-19,14.465,14.757,14.416,14.604,1663521,0
2017-05-22,14.713,14.861,14.554,14.624,1823588,0
2017-05-23,14.683,14.772,14.574,14.762,1795319,0
2017-05-24,14.762,15,14.693,14.861,2424589,0
2017-05-25,14.871,14.891,13.95,14.06,3249206,0
2017-05-26,14.03,14.088,13.752,13.891,1271257,0
2017-05-30,13.862,13.881,13.693,13.732,2811184,0
2017-05-31,13.732,13.732,13.227,13.495,1247791,0
2017-06-01,13.515,14.218,13.356,14.178,1766136,0
2017-06-02,14.178,14.326,14.06,14.208,1302645,0
2017-06-05,14.188,14.268,13.96,14.238,1106736,0
2017-06-06,14.098,14.258,13.94,14.238,1424336,0
2017-06-07,14.218,14.396,14.06,14.297,3549623,0
2017-06-08,14.306,14.683,14.258,14.386,3023516,0
2017-06-09,14.416,14.97,14.416,14.911,2098891,0
2017-06-12,14.951,15.059,14.703,14.733,2166993,0
2017-06-13,14.782,15.081,14.713,14.852,2014098,0
2017-06-14,14.842,14.872,14.494,14.673,1193068,0
2017-06-15,14.523,14.991,14.434,14.742,1786096,0
2017-06-16,14.723,14.852,14.683,14.842,1962370,0
2017-06-19,14.872,15.011,14.733,14.842,1126455,0
2017-06-20,14.673,14.762,14.588,14.703,1785166,0
2017-06-21,14.733,14.742,14.374,14.434,2098418,0
2017-06-22,14.474,14.952,14.474,14.792,1335456,0
2017-06-23,14.782,15.061,14.653,15.041,14401889,0
2017-06-26,15.031,15.37,14.942,15.31,2331419,0
2017-06-27,15.34,15.668,15.141,15.32,2358405,0
2017-06-28,15.529,15.793,15.3,15.32,2041110,0
2017-06-29,15.32,15.534,14.882,15.061,4686075,0
2017-06-30,15.131,15.36,15.091,15.151,2230213,0
2017-07-03,15.2,15.633,15.18,15.529,597489,0
2017-07-05,15.439,15.439,15.166,15.31,1872648,0
2017-07-06,15.23,15.469,15.18,15.24,2301455,0
2017-07-07,15.24,15.25,14.852,15.21,1582968,0
2017-07-10,15.111,15.31,15.016,15.061,2567096,0
2017-07-11,15.071,15.23,14.942,15.091,1983231,0
2017-07-12,15.29,15.489,15.081,15.101,1410247,0
2017-07-13,15.091,15.18,14.912,15.171,1135633,0
2017-07-14,15.2,15.29,15.121,15.141,835567,0
2017-07-17,15.091,15.38,15.031,15.33,1042642,0
2017-07-18,15.24,15.24,14.892,15.001,1446256,0
2017-07-19,15.081,15.579,15.031,15.559,1446643,0
2017-07-20,15.599,15.609,15.365,15.479,1191980,0
2017-07-21,15.489,15.569,15.3,15.33,1192497,0
2017-07-24,15.3,15.3,14.782,14.842,2542525,0
2017-07-25,14.922,15.529,14.882,15.161,3945088,0
2017-07-26,15.121,15.121,14.728,14.932,1736946,0
2017-07-27,15.001,15.071,14.762,14.782,3507996,0
2017-07-28,14.703,15.001,14.703,14.852,1334517,0
2017-07-31,14.912,15.001,14.782,14.852,1889855,0
2017-08-01,14.922,15.081,14.663,14.772,3559376,0
2017-08-02,16.275,16.485,15.758,15.997,5873003,0
2017-08-03,16.096,16.285,15.927,16.196,3233814,0
2017-08-04,16.295,16.898,16.275,16.624,3974018,0
2017-08-07,16.564,17.032,16.544,17.022,3084414,0
2017-08-08,16.913,17.44,16.913,17.281,2756543,0
2017-08-09,17.201,17.331,16.992,17.092,2112986,0
2017-08-10,16.942,16.942,15.987,15.997,2971761,0
2017-08-11,15.529,16.201,15.529,16.086,1572317,0
2017-08-14,16.226,16.256,15.937,15.957,1506847,0
2017-08-15,15.997,16.037,15.434,15.449,1509624,0
2017-08-16,15.539,15.708,15.18,15.21,1667909,0
2017-08-17,15.161,15.27,14.862,14.872,1994040,0
2017-08-18,14.703,15.18,14.663,14.852,1753842,0
2017-08-21,14.792,14.822,14.603,14.603,1508474,0
2017-08-22,14.703,14.991,14.543,14.782,1593791,0
2017-08-23,14.643,14.961,14.633,14.792,1133918,0
2017-08-24,14.782,14.942,14.683,14.762,880167,0
2017-08-25,14.882,15.23,14.882,15.131,1146930,0
2017-08-28,15.23,15.305,15.081,15.29,1040548,0
2017-08-29,15.131,15.658,15.081,15.569,1684549,0
2017-08-30,15.489,16.007,15.3,15.927,1348385,0
2017-08-31,16.027,16.236,15.977,16.196,1107579,0
2017-09-01,16.266,16.554,16.246,16.355,1008462,0
2017-09-05,16.455,16.544,16.206,16.475,3920349,0
2017-09-06,16.604,17.271,16.494,17.201,3150926,0
2017-09-07,17.171,17.978,17.057,17.958,4866610,0
2017-09-08,17.898,18.008,17.301,17.331,2709662,0
2017-09-11,17.54,17.609,17.012,17.032,1388782,0
2017-09-12,17.102,17.589,17.062,17.46,1115036,0
2017-09-13,17.4,17.55,17.331,17.47,1120758,0
2017-09-14,17.34,17.57,17.29,17.49,982019,0
2017-09-15,17.52,17.86,17.4101,17.8,2277134,0
2017-09-18,17.89,18.245,17.88,17.91,1028391,0
2017-09-19,17.99,18.14,17.84,17.89,1254319,0
2017-09-20,17.99,18.05,17.87,17.88,1635137,0
2017-09-21,17.86,17.94,17.83,17.84,1167737,0
2017-09-22,17.83,17.88,17.72,17.84,1104788,0
2017-09-25,17.8,18.16,17.8,18.01,1936273,0
2017-09-26,18.03,18.155,17.98,18,2141447,0
2017-09-27,18.12,18.18,17.99,18.01,1619077,0
2017-09-28,18,18.0842,17.87,18,910090,0
2017-09-29,18.02,18.05,17.87,17.88,1128236,0
2017-10-02,17.85,18.21,17.85,18.2,1463498,0
2017-10-03,18.2,18.28,17.97,18.06,1302660,0
2017-10-04,18.06,18.06,17.74,17.89,939262,0
2017-10-05,17.92,18.105,17.87,17.88,853558,0
2017-10-06,17.8,17.905,17.68,17.88,1343362,0
2017-10-09,17.7,17.705,17.43,17.52,999140,0
2017-10-10,17.72,17.79,17.64,17.73,1028156,0
2017-10-11,17.69,17.85,17.63,17.7,990891,0
2017-10-12,17.64,17.81,17.58,17.78,775105,0
2017-10-13,17.95,17.98,17.63,17.65,792945,0
2017-10-16,17.97,18.55,17.97,18.29,2681334,0
2017-10-17,18.47,18.53,18.15,18.49,2262666,0
2017-10-18,18.63,18.87,18.58,18.62,1434610,0
2017-10-19,18.44,18.97,18.3301,18.86,1397574,0
2017-10-20,19,19.385,19,19.06,2799727,0
2017-10-23,19.17,19.3052,18.47,18.51,1903091,0
2017-10-24,18.73,19.005,18.61,18.86,1552201,0
2017-10-25,18.8,18.8,18.2,18.51,1307668,0
2017-10-26,18.66,18.8,18.3,18.38,1381177,0
2017-10-27,18.26,18.58,18.26,18.47,1966058,0
2017-10-30,18.54,18.98,18.45,18.61,2874546,0
2017-10-31,18.65,19.9,18.65,19.63,5523119,0
2017-11-01,19.8,19.8,19.09,19.39,2776198,0
2017-11-02,19.41,19.83,19.39,19.69,2263486,0
2017-11-03,19.68,20.37,19.57,20.28,3010891,0
2017-11-06,20.36,21.16,20.3,21.09,3412029,0
2017-11-07,21.11,21.11,20.615,20.69,2415549,0
2017-11-08,20.68,21.01,20.6,20.88,2200214,0
2017-11-09,20.56,20.84,20.51,20.82,3071050,0
2017-11-10,20.82,21.25,20.64,20.86,3095318,0
