Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.528,36.967,36.528,36.918,410528,0
2005-02-28,36.957,37.171,36.634,36.713,820854,0
2005-03-01,36.957,37.375,36.947,37.201,498978,0
2005-03-02,36.957,37.22,36.772,37.044,788224,0
2005-03-03,37.142,37.649,36.967,37.142,1160379,0
2005-03-04,37.259,37.551,37.24,37.444,682949,0
2005-03-07,37.941,38.263,37.814,38.195,3490063,0
2005-03-08,39.101,40.085,39.101,39.851,8003319,0
2005-03-09,39.587,39.823,39.463,39.491,2264323,0
2005-03-10,39.443,39.577,39.335,39.491,1860976,0
2005-03-11,39.482,39.734,39.423,39.511,853379,0
2005-03-14,39.413,39.511,39.178,39.482,1457013,0
2005-03-15,39.266,39.325,39.004,39.168,1131750,0
2005-03-16,39.744,39.803,39.315,39.453,993746,0
2005-03-17,39.626,40.065,39.374,39.94,1701423,0
2005-03-18,39.91,40.055,39.443,40.016,1661716,0
2005-03-21,39.93,39.94,39.636,39.666,1301462,0
2005-03-22,40.026,40.621,40.026,40.29,2004421,0
2005-03-23,40.271,40.32,39.948,39.968,1068033,0
2005-03-24,40.416,40.416,39.538,40.105,2826709,0
2005-03-28,40.085,40.202,39.833,39.987,1748314,0
2005-03-29,39.247,39.247,38.205,38.205,2194859,0
2005-03-30,38.331,38.808,38.331,38.74,1045871,0
2005-03-31,38.867,39.053,38.808,38.886,1584965,0
2005-04-01,38.817,38.916,38.185,38.214,1061466,0
2005-04-04,37.99,38.195,37.746,38.146,674639,0
2005-04-05,38.243,38.76,38.243,38.614,596042,0
2005-04-06,38.867,39.148,38.837,38.867,609997,0
2005-04-07,39.237,39.626,39.129,39.384,703677,0
2005-04-08,39.266,39.443,39.111,39.188,481738,0
2005-04-11,39.188,39.197,38.847,38.916,290377,0
2005-04-12,38.36,38.916,38.126,38.857,1094915,0
2005-04-13,37.941,38.263,37.795,38,1643553,0
2005-04-14,37.434,37.688,37.025,37.151,1197111,0
2005-04-15,36.274,36.352,35.621,35.739,2011090,0
2005-04-18,34.813,35.3,34.754,35.202,1618825,0
2005-04-19,36.265,36.265,35.202,36.011,1223072,0
2005-04-20,35.601,35.611,35.134,35.329,900886,0
2005-04-21,36.187,36.626,35.943,36.538,824138,0
2005-04-22,35.905,36.02,35.65,35.798,729944,0
2005-04-25,36.431,36.607,36.303,36.508,1051000,0
2005-04-26,35.749,35.749,35.359,35.456,819930,0
2005-04-27,35.836,36.089,35.339,35.798,1319728,0
2005-04-28,35.582,35.709,34.89,35.076,807617,0
2005-04-29,35.562,35.788,35.066,35.67,1052230,0
2005-05-02,36.187,36.303,36.001,36.099,436283,0
2005-05-03,35.943,36.178,35.856,35.923,578086,0
2005-05-04,35.992,36.644,35.943,36.607,815004,0
2005-05-05,36.732,37.015,36.587,36.732,466450,0
2005-05-06,37.259,37.356,37.161,37.161,459062,0
2005-05-09,37.015,37.21,36.937,37.21,362099,0
2005-05-10,36.673,36.673,36.265,36.313,893806,0
2005-05-11,36.323,36.577,36.226,36.421,859741,0
2005-05-12,36.168,36.235,35.729,35.905,535915,0
2005-05-13,36.03,36.421,36.03,36.04,793047,0
2005-05-16,35.905,36.187,35.865,36.148,444082,0
2005-05-17,35.758,35.963,35.709,35.826,714963,0
2005-05-18,35.466,35.923,35.27,35.875,1171050,0
2005-05-19,36.548,36.772,36.548,36.703,971686,0
2005-05-20,36.333,36.362,36.178,36.284,491075,0
2005-05-23,36.967,37.289,36.937,37.112,773449,0
2005-05-24,36.918,37.035,36.87,36.967,507594,0
2005-05-25,36.626,36.626,36.274,36.382,780220,0
2005-05-26,36.479,36.616,36.293,36.548,312951,0
2005-05-27,36.558,36.654,36.421,36.626,453932,0
2005-05-31,36.431,36.479,36.109,36.207,355633,0
2005-06-01,36.099,36.558,36.099,36.431,920279,0
2005-06-02,36.119,36.411,35.992,36.303,803308,0
2005-06-03,35.895,35.905,35.562,35.66,1438853,0
2005-06-06,35.709,35.729,35.525,35.641,734971,0
2005-06-07,35.417,35.621,35.369,35.369,1016730,0
2005-06-08,35.407,35.572,35.32,35.359,654014,0
2005-06-09,34.978,35.202,34.675,35.193,730662,0
2005-06-10,34.997,35.076,34.657,34.833,912891,0
2005-06-13,34.588,34.754,34.501,34.667,540737,0
2005-06-14,34.705,34.94,34.667,34.91,1151657,0
2005-06-15,34.91,35.007,34.667,34.94,726866,0
2005-06-16,34.959,35.29,34.949,35.211,630005,0
2005-06-17,35.115,35.329,35.056,35.261,349375,0
2005-06-20,34.491,34.55,34.102,34.384,1009547,0
2005-06-21,34.491,34.54,34.394,34.491,1238668,0
2005-06-22,34.588,34.685,34.384,34.608,1055925,0
2005-06-23,34.588,34.675,34.246,34.305,1015908,0
2005-06-24,34.404,34.453,34.246,34.276,479790,0
2005-06-27,34.053,34.102,33.837,33.906,627131,0
2005-06-28,33.516,33.857,33.399,33.769,931052,0
2005-06-29,33.614,33.866,33.516,33.653,577882,0
2005-06-30,33.457,33.769,33.457,33.457,412171,0
2005-07-01,33.653,33.837,33.487,33.545,427971,0
2005-07-05,33.126,33.536,33.058,33.313,491486,0
2005-07-06,33.575,33.798,33.575,33.653,487895,0
2005-07-07,33.274,33.673,33.225,33.595,735998,0
2005-07-08,33.437,33.906,33.437,33.886,445826,0
2005-07-11,33.693,34.063,33.693,33.955,507699,0
2005-07-12,34.102,34.637,34.102,34.501,974865,0
2005-07-13,34.296,34.433,34.198,34.374,611740,0
2005-07-14,34.52,34.813,34.52,34.637,984202,0
2005-07-15,34.246,34.598,34.246,34.482,506774,0
2005-07-18,34.296,34.374,34.169,34.364,889498,0
2005-07-19,34.364,34.608,34.364,34.598,828652,0
2005-07-20,34.296,34.511,34.004,34.511,478455,0
2005-07-21,34.15,34.305,33.935,34.083,534684,0
2005-07-22,33.663,33.76,33.614,33.644,452496,0
2005-07-25,33.274,33.545,33.244,33.418,824342,0
2005-07-26,33.146,33.166,32.911,33.067,628363,0
2005-07-27,33.029,33.283,32.941,33.175,446544,0
2005-07-28,31.919,32.016,31.46,31.529,3372475,0
2005-07-29,31.625,31.801,31.539,31.587,1277658,0
2005-08-01,31.722,31.821,31.645,31.703,558078,0
2005-08-02,32.161,32.386,32.142,32.386,1355023,0
2005-08-03,32.551,32.688,32.445,32.659,767805,0
2005-08-04,32.58,32.649,32.376,32.406,451469,0
2005-08-05,32.161,32.328,32.151,32.24,718349,0
2005-08-08,32.112,32.465,32.112,32.21,392163,0
2005-08-09,32.551,32.639,32.435,32.59,557975,0
2005-08-10,33.067,33.516,33.067,33.254,1025348,0
2005-08-11,33.35,33.604,33.35,33.585,708806,0
2005-08-12,32.795,33.107,32.707,32.98,471375,0
2005-08-15,32.99,33.225,32.805,33.175,369383,0
2005-08-16,32.854,32.884,32.639,32.679,500515,0
2005-08-17,32.835,33.077,32.659,33.029,516624,0
2005-08-18,32.697,32.756,32.376,32.639,744309,0
2005-08-19,32.396,32.6,32.357,32.512,336139,0
2005-08-22,32.835,33.156,32.835,33.117,467066,0
2005-08-23,32.874,33.126,32.835,33.126,454341,0
2005-08-24,32.6,32.776,32.318,32.386,488920,0
2005-08-25,32.386,32.679,32.386,32.649,474967,0
2005-08-26,32.911,32.951,32.659,32.707,511186,0
2005-08-29,32.338,32.551,32.24,32.483,404784,0
2005-08-30,32.112,32.171,31.938,32.064,394317,0
2005-08-31,32.24,32.669,32.064,32.669,476403,0
2005-09-01,32.571,32.921,32.571,32.894,607021,0
2005-09-02,32.884,33.117,32.884,33.117,376053,0
2005-09-06,33.779,34.588,33.76,34.453,1186237,0
2005-09-07,34.511,34.598,34.404,34.568,515496,0
2005-09-08,34.413,34.568,34.354,34.491,311411,0
2005-09-09,34.803,35.359,34.734,35.28,734150,0
2005-09-12,35.231,35.369,35.115,35.163,489024,0
2005-09-13,35.417,35.495,35.241,35.369,602712,0
2005-09-14,34.988,35.124,34.734,34.881,394727,0
2005-09-15,35.417,35.65,35.27,35.27,793765,0
2005-09-16,35.27,35.699,35.27,35.66,576034,0
2005-09-19,35.456,35.66,35.369,35.515,503080,0
2005-09-20,35.369,35.378,34.92,34.949,764008,0
2005-09-21,34.959,35.096,34.715,34.949,711372,0
2005-09-22,33.76,33.808,32.98,32.98,2453838,0
2005-09-23,32.894,32.921,32.521,32.756,997748,0
2005-09-26,32.825,32.96,32.795,32.864,654938,0
2005-09-27,32.864,33.058,32.659,33.058,808130,0
2005-09-28,32.347,32.805,32.309,32.58,1054592,0
2005-09-29,32.279,32.502,32.102,32.435,794073,0
2005-09-30,32.191,32.279,32.064,32.25,830087,0
2005-10-03,32.142,32.21,32.025,32.132,616358,0
2005-10-04,33.146,33.644,33.136,33.254,1246875,0
2005-10-05,33.195,33.225,32.639,32.639,923768,0
2005-10-06,32.541,32.6,32.093,32.22,805974,0
2005-10-07,32.309,32.493,32.035,32.112,438644,0
2005-10-10,32.161,32.289,32.064,32.161,357072,0
2005-10-11,32.074,32.191,31.801,31.909,585473,0
2005-10-12,32.006,32.064,31.625,31.987,1204294,0
2005-10-13,31.772,31.929,31.49,31.899,497539,0
2005-10-14,32.309,32.58,32.064,32.521,459678,0
2005-10-17,32.279,32.551,32.21,32.512,329471,0
2005-10-18,32.406,32.416,32.122,32.24,349889,0
2005-10-19,31.919,32.357,31.88,32.309,527604,0
2005-10-20,31.919,32.338,31.811,31.929,410939,0
2005-10-21,31.87,32.054,31.625,31.762,307204,0
2005-10-24,31.529,31.909,31.352,31.86,345477,0
2005-10-25,31.722,31.909,31.372,31.421,716708,0
2005-10-26,31.49,31.713,31.382,31.45,274781,0
2005-10-27,31.274,31.323,30.895,30.913,471272,0
2005-10-28,31.041,31.549,31.031,31.509,594707,0
2005-10-31,31.5,31.899,31.5,31.87,563414,0
2005-11-01,31.978,32.25,31.968,32.016,517342,0
2005-11-02,31.529,31.889,31.529,31.821,516010,0
2005-11-03,31.762,32.064,31.762,32.006,431153,0
2005-11-04,32.161,32.473,32.132,32.357,454752,0
2005-11-07,32.279,32.6,32.21,32.531,345374,0
2005-11-08,32.465,32.6,32.406,32.521,319414,0
2005-11-09,33.077,33.457,33,33.313,780940,0
2005-11-10,33.175,33.175,32.795,33.107,395651,0
2005-11-11,32.96,33.01,32.815,32.931,743181,0
2005-11-14,32.795,33.019,32.766,32.921,399242,0
2005-11-15,32.717,32.96,32.61,32.756,388057,0
2005-11-16,32.551,32.707,32.309,32.679,330701,0
2005-11-17,33.029,33.693,33.029,33.693,1030068,0
2005-11-18,34.169,34.384,33.331,34.208,921100,0
2005-11-21,34.296,35.544,34.296,35.427,987486,0
2005-11-22,35.105,35.32,34.93,35.221,517138,0
2005-11-23,35.32,35.768,35.32,35.65,657195,0
2005-11-25,35.525,35.631,35.359,35.427,188283,0
2005-11-28,36.187,36.382,35.992,36.293,1373904,0
2005-11-29,36.284,36.392,36.03,36.04,597787,0
2005-11-30,35.953,36.245,35.953,35.953,539507,0
2005-12-01,36.119,36.431,36.089,36.431,412171,0
2005-12-02,36.382,36.558,36.333,36.538,642216,0
2005-12-05,36.634,36.673,36.421,36.673,973122,0
2005-12-06,35.709,36.207,35.621,36.03,966248,0
2005-12-07,36.158,36.197,35.768,35.923,551101,0
2005-12-08,35.173,35.544,35.173,35.407,681309,0
2005-12-09,35.798,36.119,35.758,36.089,376157,0
2005-12-12,36.138,36.342,36.089,36.235,333574,0
2005-12-13,36.138,36.372,35.905,36.303,874414,0
2005-12-14,36.011,36.178,35.846,35.953,531297,0
2005-12-15,35.923,36.03,35.749,35.905,338601,0
2005-12-16,35.788,36.079,35.749,35.865,273447,0
2005-12-19,36.138,36.207,36.001,36.148,879237,0
2005-12-20,36.313,36.362,36.138,36.313,455779,0
2005-12-21,36.217,36.382,36.168,36.342,375643,0
2005-12-22,37.873,38.058,37.551,37.659,2365596,0
2005-12-23,37.882,38.195,37.795,38.195,1060645,0
2005-12-27,38.195,38.428,37.853,37.873,613281,0
2005-12-28,39.247,39.715,39.073,39.53,1074907,0
2005-12-29,39.91,40.124,39.784,39.997,987590,0
2005-12-30,39.558,39.685,39.178,39.636,500207,0
2006-01-03,40.075,40.807,39.891,40.797,1603331,0
2006-01-04,39.754,40.416,39.734,40.183,1646324,0
2006-01-05,40.807,41.216,40.592,40.874,1451575,0
2006-01-06,41.001,41.245,40.991,41.089,1016730,0
2006-01-09,41.089,41.587,41.04,41.587,1100765,0
2006-01-10,40.797,41.42,40.758,41.178,848044,0
2006-01-11,42.161,43.545,42.161,43.37,1567009,0
2006-01-12,44.403,44.403,43.291,43.428,1579424,0
2006-01-13,43.243,43.594,43.233,43.37,798075,0
2006-01-17,41.342,41.928,41.148,41.732,1655969,0
2006-01-18,40.991,41.606,40.952,41.401,1301053,0
2006-01-19,41.479,41.879,41.293,41.79,809566,0
2006-01-20,42.356,42.697,41.099,41.099,1262473,0
2006-01-23,42.209,42.746,42.122,42.308,1079217,0
2006-01-24,42.453,42.746,42.405,42.668,743488,0
2006-01-25,42.132,42.239,41.879,42.063,1463787,0
2006-01-26,46.148,49.704,44.695,47.19,7058311,0
2006-01-27,49.061,49.548,48.36,48.866,3978162,0
2006-01-30,48.466,48.574,47.999,48.389,2055519,0
2006-01-31,47.317,47.511,47.151,47.511,1588454,0
2006-02-01,47.482,47.482,46.148,46.624,1326499,0
2006-02-02,47.668,47.95,47.219,47.511,1422128,0
2006-02-03,47.482,47.58,46.977,47.308,869488,0
2006-02-06,47.337,47.501,47.131,47.443,720196,0
2006-02-07,47.414,47.414,46.509,46.633,689003,0
2006-02-08,45.756,46.761,45.7,46.643,981228,0
2006-02-09,47.501,48.106,47.366,47.755,1791615,0
2006-02-10,48.116,48.525,47.755,48.214,595118,0
2006-02-13,47.19,47.609,47.141,47.347,536222,0
2006-02-14,47.804,48.515,47.521,48.389,842401,0
2006-02-15,45.835,46.741,45.709,46.04,1824757,0
2006-02-16,46.633,46.633,45.806,46.371,937825,0
2006-02-17,45.134,45.134,44.422,44.705,1107536,0
2006-02-21,44.587,44.597,44.276,44.481,891139,0
2006-02-22,44.784,45.562,44.744,45.514,724095,0
2006-02-23,46.352,46.558,45.904,46.157,800743,0
2006-02-24,46.528,46.938,46.44,46.918,605583,0
2006-02-27,46.83,46.918,46.672,46.888,644677,0
2006-02-28,46.157,46.157,45.475,45.544,642419,0
2006-03-01,45.66,46.099,45.631,45.806,785556,0
2006-03-02,45.766,45.766,44.315,44.685,884777,0
2006-03-03,43.769,44.646,43.72,44.217,688184,0
2006-03-06,45.271,45.504,44.89,45.046,607739,0
2006-03-07,44.462,44.627,44.1,44.227,509031,0
2006-03-08,44.685,44.899,44.296,44.899,957320,0
2006-03-09,45.367,45.485,45.085,45.367,588243,0
2006-03-10,45.231,45.641,44.957,45.445,342399,0
2006-03-13,45.445,45.611,45.203,45.445,450136,0
2006-03-14,45.436,46.643,45.105,45.193,2524329,0
2006-03-15,45.183,46.157,44.967,45.347,941006,0
2006-03-16,44.725,44.793,44.548,44.685,733330,0
2006-03-17,45.367,45.494,45.193,45.455,644677,0
2006-03-20,45.582,45.874,45.465,45.825,312745,0
2006-03-21,45.357,45.806,45.183,45.183,511699,0
2006-03-22,44.909,45.465,44.754,45.347,911045,0
2006-03-23,44.928,45.036,44.481,44.685,457113,0
2006-03-24,44.003,44.355,43.993,44.266,513649,0
2006-03-27,44.003,44.003,43.331,43.428,1711787,0
2006-03-28,43.671,43.671,43.125,43.291,907762,0
2006-03-29,43.945,44.744,43.945,44.744,1184491,0
2006-03-30,44.695,45.289,44.636,45.105,503389,0
2006-03-31,44.89,45.036,44.597,44.764,534786,0
2006-04-03,45.611,46.205,45.337,45.894,597787,0
2006-04-04,45.894,46.312,45.894,46.119,284631,0
2006-04-05,46.342,46.741,46.166,46.596,433820,0
2006-04-06,46.928,47.024,46.401,46.761,413915,0
2006-04-07,46.761,46.986,46.391,46.605,312231,0
2006-04-10,46.235,46.391,45.952,46.148,290993,0
2006-04-11,45.756,45.766,45.046,45.046,645703,0
2006-04-12,44.695,45.592,44.403,45.504,836759,0
2006-04-13,45.445,46.195,45.134,45.766,654631,0
2006-04-17,46.148,46.215,45.845,45.952,368254,0
2006-04-18,46.633,47.706,46.633,47.688,603737,0
2006-04-19,47.688,48.446,47.658,48.331,484405,0
2006-04-20,48.574,49.422,48.574,49.314,901195,0
2006-04-21,49.676,50.806,49.548,50.475,1026682,0
2006-04-24,50.221,50.426,49.743,50.308,579214,0
2006-04-25,50.524,50.708,50.182,50.396,341783,0
2006-04-26,50.202,50.806,50.202,50.806,614921,0
2006-04-27,50.289,50.328,49.1,49.676,756827,0
2006-04-28,47.609,48.633,47.317,47.55,1306182,0
2006-05-01,47.219,47.298,46.469,46.692,695673,0
2006-05-02,47.337,48.067,47.308,47.999,489640,0
2006-05-03,48.096,48.311,47.795,47.979,409913,0
2006-05-04,47.979,48.096,47.795,47.979,418122,0
2006-05-05,47.979,48.808,47.93,48.808,475992,0
2006-05-08,49.403,49.432,48.788,48.944,416891,0
2006-05-09,48.72,49.275,48.437,49.217,541557,0
2006-05-10,48.456,48.613,48.194,48.194,487895,0
2006-05-11,47.56,47.619,46.986,46.986,517651,0
2006-05-12,46.731,46.741,46.148,46.148,402320,0
2006-05-15,45.65,46.089,45.504,46.021,447057,0
2006-05-16,45.544,45.874,45.514,45.68,563722,0
2006-05-17,45.69,45.971,44.1,44.306,1337170,0
2006-05-18,44.987,45.124,44.384,44.499,765240,0
2006-05-19,44.432,44.548,43.993,44.306,825777,0
2006-05-22,43.808,44.355,43.477,44.198,998569,0
2006-05-23,44.403,45.085,44.256,44.256,592143,0
2006-05-24,44.256,44.813,43.867,44.296,658632,0
2006-05-25,44.393,44.813,44.207,44.813,295199,0
2006-05-26,45.085,45.485,44.987,45.475,187051,0
2006-05-30,44.899,44.899,43.877,43.916,609690,0
2006-05-31,44.158,44.276,43.564,43.886,664788,0
2006-06-01,42.658,43.497,42.551,43.428,899861,0
2006-06-02,44.987,45.036,43.964,44.734,709935,0
2006-06-05,45.562,45.562,43.906,44.023,945931,0
2006-06-06,43.818,43.867,42.755,43.331,1197831,0
2006-06-07,42.746,43.457,42.746,42.824,568749,0
2006-06-08,41.644,42.161,40.836,41.634,1113898,0
2006-06-09,41.78,42.112,41.391,41.489,637905,0
2006-06-12,41.634,41.79,40.914,40.914,771603,0
2006-06-13,40.271,40.514,39.715,39.734,1465018,0
2006-06-14,39.636,40.046,39.511,39.977,1034480,0
2006-06-15,40.221,41.196,40.085,41.099,1254880,0
2006-06-16,40.991,41.371,40.932,41.158,992002,0
2006-06-19,41.158,41.158,40.582,40.592,664788,0
2006-06-20,40.592,40.904,40.085,40.29,1427669,0
2006-06-21,40.387,41.342,40.387,40.952,637291,0
2006-06-22,41.245,41.489,41.05,41.206,318798,0
2006-06-23,41.274,41.558,41.05,41.361,379542,0
2006-06-26,41.558,41.567,40.981,41.293,655862,0
2006-06-27,41.07,41.079,39.646,39.861,1123337,0
2006-06-28,39.93,40.553,39.871,40.435,583729,0
2006-06-29,41.158,42.961,41.158,42.921,887547,0
2006-06-30,42.931,43.059,42.755,42.785,418737,0
2006-07-03,42.541,43.224,42.541,43.116,213011,0
2006-07-05,42.502,42.541,41.869,42.053,413506,0
2006-07-06,42.122,42.746,42.122,42.678,347119,0
2006-07-07,42.482,42.502,41.908,42.005,533453,0
2006-07-10,42.688,43,42.561,42.648,337781,0
2006-07-11,42.453,42.941,42.171,42.882,344553,0
2006-07-12,42.015,42.219,41.616,41.683,520319,0
2006-07-13,41.148,41.226,39.842,40.055,1327628,0
2006-07-14,39.833,40.026,39.433,39.91,609073,0
2006-07-17,39.833,39.977,39.315,39.626,553973,0
2006-07-18,38.672,39.148,38.185,38.536,1255700,0
2006-07-19,38.546,39.93,38.546,39.725,914123,0
2006-07-20,39.93,40.085,39.266,39.276,753851,0
2006-07-21,40.036,40.124,39.384,39.833,753851,0
2006-07-24,40.173,40.729,40.173,40.709,795406,0
2006-07-25,40.807,41.509,40.777,41.44,663864,0
2006-07-26,40.952,42.044,40.826,41.732,1481229,0
2006-07-27,43.671,45.085,43.671,44.217,2013450,0
2006-07-28,44.597,44.909,44.082,44.744,745540,0
2006-07-31,44.89,44.977,44.646,44.685,617282,0
2006-08-01,43.916,44.13,43.506,44.042,489741,0
2006-08-02,43.935,44.325,43.827,44.062,774989,0
2006-08-03,43.253,44.042,43.233,43.877,724916,0
2006-08-04,43.916,44.374,43.525,43.701,447366,0
2006-08-07,42.843,43.214,42.795,42.921,474967,0
2006-08-08,43.399,43.847,43.243,43.37,825368,0
2006-08-09,43.643,43.847,43.019,43.145,386110,0
2006-08-10,42.99,43.194,42.814,43.049,532734,0
2006-08-11,43.233,43.311,42.931,43.096,269342,0
2006-08-14,43.35,44.11,43.301,43.535,543919,0
2006-08-15,43.535,44.227,43.535,44.139,336755,0
2006-08-16,43.233,43.993,43.175,43.778,1022168,0
2006-08-17,43.681,44.207,43.515,43.691,1158328,0
2006-08-18,44.403,44.86,44.374,44.784,856150,0
2006-08-21,43.653,44.188,43.643,44.003,390008,0
2006-08-22,43.76,43.974,43.467,43.74,339834,0
2006-08-23,43.643,43.964,43.049,43.155,1085784,0
2006-08-24,42.551,42.872,41.683,42.034,1451680,0
2006-08-25,41.293,42.453,41.06,41.938,891139,0
2006-08-28,41.44,41.928,41.342,41.625,823829,0
2006-08-29,41.625,41.918,41.361,41.888,546690,0
2006-08-30,41.371,41.587,41.196,41.509,604559,0
2006-08-31,41.81,42.308,41.761,42.171,674742,0
2006-09-01,42.259,42.834,42.19,42.6,519189,0
2006-09-05,42.61,42.814,42.453,42.62,415249,0
2006-09-06,41.78,42.093,41.606,41.625,806899,0
2006-09-07,41.538,41.538,40.962,41.178,599531,0
2006-09-08,40.884,41.44,40.884,41.322,302176,0
2006-09-11,40.807,40.904,40.387,40.709,857689,0
2006-09-12,40.514,41.021,40.455,40.894,681205,0
2006-09-13,41.011,41.351,40.768,41.178,542071,0
2006-09-14,41.158,41.518,41.001,41.265,487176,0
2006-09-15,41.001,41.381,40.952,40.971,471683,0
2006-09-18,40.807,41.293,40.749,41.079,574700,0
2006-09-19,40.807,40.864,40.231,40.572,779502,0
2006-09-20,40.212,40.611,40.183,40.359,482250,0
2006-09-21,40.435,40.65,40.095,40.28,430024,0
2006-09-22,40.271,40.271,39.548,39.695,899861,0
2006-09-25,39.803,39.833,39.335,39.666,739282,0
2006-09-26,39.538,39.94,39.394,39.891,1009341,0
2006-09-27,40.085,40.66,40.085,40.329,1204602,0
2006-09-28,40.006,40.065,39.676,39.987,984202,0
2006-09-29,39.148,39.433,39.12,39.207,829883,0
2006-10-02,38.74,38.965,38.487,38.604,1801670,0
2006-10-03,37.882,38.214,37.551,37.99,1732001,0
2006-10-04,36.85,37.775,36.722,37.717,2611134,0
2006-10-05,36.918,37.309,36.772,37.279,2600667,0
2006-10-06,36.918,36.918,36.313,36.703,1744724,0
2006-10-09,36.644,36.664,36.382,36.499,998671,0
2006-10-10,36.235,36.431,36.178,36.421,1428285,0
2006-10-11,36.508,38.097,36.508,37.541,2864059,0
2006-10-12,37.688,38.058,37.512,37.941,1665716,0
2006-10-13,38.867,39.774,38.74,39.52,2585585,0
2006-10-16,39.597,39.871,39.404,39.734,1450961,0
2006-10-17,38.857,38.867,38.34,38.585,1594200,0
2006-10-18,39.158,39.597,38.827,39.12,1205525,0
2006-10-19,37.97,38.788,37.356,38.555,3460408,0
2006-10-20,38.74,39.139,38.595,38.975,1082910,0
2006-10-23,38.837,39.501,38.74,39.197,942442,0
2006-10-24,39.296,39.511,39.178,39.325,803512,0
2006-10-25,39.335,39.646,39.111,39.597,752004,0
2006-10-26,39.597,41.168,39.597,41.099,2947478,0
2006-10-27,40.407,40.611,40.173,40.28,2274789,0
2006-10-30,40.124,40.543,40.036,40.368,1166433,0
2006-10-31,40.202,40.32,39.656,39.813,1385909,0
2006-11-01,40.221,40.221,39.636,39.656,1640373,0
2006-11-02,39.364,39.685,39.345,39.413,550381,0
2006-11-03,39.413,39.607,39.139,39.335,813157,0
2006-11-06,39.101,39.676,39.034,39.597,1532224,0
2006-11-07,39.501,39.93,39.472,39.646,1624982,0
2006-11-08,39.636,39.91,39.237,39.784,1920182,0
2006-11-09,38.896,39.101,38.682,38.71,2249344,0
2006-11-10,38.857,38.886,38.672,38.71,1057977,0
2006-11-13,39.014,39.083,38.827,38.876,1742261,0
2006-11-14,39.227,39.305,38.692,39.286,1088144,0
2006-11-15,38.886,39.148,38.827,38.965,1445008,0
2006-11-16,38.984,39.014,38.702,38.808,1160275,0
2006-11-17,39.305,39.92,39.139,39.626,1837377,0
2006-11-20,39.053,39.227,38.916,38.984,1013652,0
2006-11-21,38.965,39.129,38.817,39.12,774373,0
2006-11-22,38.984,39.004,38.73,38.876,895757,0
2006-11-24,38.624,38.634,38.438,38.506,976507,0
2006-11-27,38.38,38.38,37.405,37.58,2089174,0
2006-11-28,37.99,38.214,37.795,38.185,1214145,0
2006-11-29,38.38,38.614,38.166,38.389,876773,0
2006-11-30,38.399,38.467,38.087,38.291,701726,0
2006-12-01,38.604,38.75,38.175,38.565,877799,0
2006-12-04,38.331,38.769,38.331,38.653,835834,0
2006-12-05,38.331,38.604,38.156,38.487,1374723,0
2006-12-06,38.409,38.847,38.409,38.614,869386,0
2006-12-07,38.886,39.053,38.72,38.769,743077,0
2006-12-08,39.014,39.286,38.847,38.965,913610,0
2006-12-11,38.965,39.558,38.965,39.256,1071110,0
2006-12-12,39.656,39.91,39.256,39.842,1226458,0
2006-12-13,40.359,40.729,40.31,40.562,1164175,0
2006-12-14,41.021,41.606,41.021,41.606,1743287,0
2006-12-15,41.928,42.171,41.859,42.171,1879035,0
2006-12-18,42.482,42.531,41.723,41.928,1236717,0
2006-12-19,41.616,41.79,41.216,41.664,971479,0
2006-12-20,41.732,41.938,41.664,41.78,926538,0
2006-12-21,41.683,41.879,41.469,41.723,1275811,0
2006-12-22,41.673,41.761,41.05,41.469,880776,0
2006-12-26,41.479,41.83,41.459,41.693,322904,0
2006-12-27,41.918,42.181,41.918,42.122,535709,0
2006-12-28,41.928,42.073,41.751,41.957,544020,0
2006-12-29,41.78,42.024,41.616,41.616,749951,0
2007-01-03,41.683,42.132,41.518,41.693,1231895,0
2007-01-04,41.957,42.629,41.898,42.551,1241131,0
2007-01-05,42.726,44.306,42.706,43.525,3280847,0
2007-01-08,43.535,44.042,43.165,43.535,2405407,0
2007-01-09,44.938,45.66,44.499,45.085,1777249,0
2007-01-10,44.355,44.646,44.091,44.481,847737,0
2007-01-11,43.984,44.685,43.974,44.355,1259804,0
2007-01-12,45.183,46.489,45.085,46.322,4326717,0
2007-01-16,45.874,45.971,45.445,45.66,1537559,0
2007-01-17,45.776,46.538,45.66,46.185,1700398,0
2007-01-18,45.416,45.416,44.909,45.046,2006678,0
2007-01-19,45.144,45.855,45.144,45.718,1563110,0
2007-01-22,45.66,45.7,44.695,44.987,1320137,0
2007-01-23,45.134,45.611,45.124,45.299,1029760,0
2007-01-24,45.271,45.582,45.115,45.524,571314,0
2007-01-25,45.991,46.322,45.66,45.776,1705323,0
2007-01-26,46.538,46.643,45.962,46.469,1225636,0
2007-01-29,45.904,45.962,45.426,45.66,2287410,0
2007-01-30,45.611,45.747,44.899,44.987,2354823,0
2007-01-31,44.577,45.085,44.335,45.016,1226458,0
2007-02-01,45.796,46.274,45.786,46.129,1545974,0
2007-02-02,46.352,46.489,46.099,46.254,674023,0
2007-02-05,46.148,46.361,45.971,46.274,772526,0
2007-02-06,47.121,47.521,47.052,47.424,1498877,0
2007-02-07,47.317,47.424,47.082,47.366,1269553,0
2007-02-08,46.82,47.111,46.761,46.994,1417819,0
2007-02-09,47.823,48.096,47.433,47.706,894114,0
2007-02-12,47.706,47.755,47.131,47.453,662394,0
2007-02-13,47.999,48.389,47.999,48.301,820851,0
2007-02-14,49.987,50.563,49.938,50.514,1682335,0
2007-02-15,50.036,50.406,49.217,50.318,1782380,0
2007-02-16,50.581,51.235,50.581,51.069,1541254,0
2007-02-20,50.524,51.118,50.494,51.049,1348969,0
2007-02-21,51.059,51.741,51.011,51.41,1480613,0
2007-02-22,51.205,51.283,50.815,50.981,1035507,0
2007-02-23,51.352,51.498,50.563,50.786,2282076,0
2007-02-26,51.488,51.488,50.991,51.401,1129945,0
2007-02-27,51.682,51.82,49.656,50.23,2982261,0
2007-02-28,50.328,50.708,49.685,50.26,1600560,0
2007-03-01,50.133,50.553,48.623,50.396,2663854,0
2007-03-02,47.639,48.974,46.908,48.028,3324660,0
2007-03-05,47.678,48.232,47.414,47.609,1359743,0
2007-03-06,49.305,49.528,48.662,49.207,1098814,0
2007-03-07,48.545,49.023,48.496,48.671,611947,0
2007-03-08,49.773,50.172,49.773,49.918,922845,0
2007-03-09,50.786,51.079,50.202,51.001,1850101,0
2007-03-12,51.137,51.498,51.127,51.381,960705,0
2007-03-13,50.445,50.669,49.802,49.812,806796,0
2007-03-14,48.915,49.528,48.232,49.12,1308646,0
2007-03-15,49.11,49.812,49.071,49.636,859331,0
2007-03-16,49.753,50.172,49.627,49.832,1203577,0
2007-03-19,50.825,51.049,50.347,50.835,1142730,0
2007-03-20,50.085,50.776,50.085,50.347,679603,0
2007-03-21,50.23,51.459,49.842,51.274,1340483,0
2007-03-22,50.534,51.488,50.534,51.332,658632,0
2007-03-23,51.702,51.722,51.302,51.575,500721,0
2007-03-26,51.624,51.624,50.717,51.001,1522272,0
2007-03-27,51.001,51.001,50.337,50.865,656683,0
2007-03-28,50.337,50.426,49.676,49.763,1038174,0
2007-03-29,49.587,49.842,49.237,49.636,839803,0
2007-03-30,49.285,49.627,48.964,49.052,934746,0
2007-04-02,48.836,48.876,48.36,48.427,1218044,0
2007-04-03,49.403,49.792,49.148,49.636,958039,0
2007-04-04,50.328,50.347,50.046,50.308,592655,0
2007-04-05,50.524,50.766,50.436,50.64,659452,0
2007-04-09,52.092,52.229,51.624,51.731,1327422,0
2007-04-10,52.21,52.639,52.151,52.472,905195,0
2007-04-11,52.288,52.346,51.615,51.839,655862,0
2007-04-12,51.682,53.241,51.536,52.989,1828450,0
2007-04-13,53.34,53.389,52.881,53.389,934440,0
2007-04-16,53.193,53.964,53.193,53.885,1080242,0
2007-04-17,53.486,53.69,53.34,53.632,454341,0
2007-04-18,53.632,53.778,53.447,53.642,852662,0
2007-04-19,52.755,53.251,52.658,52.842,535812,0
2007-04-20,53.203,53.3,52.852,53.116,631031,0
2007-04-23,52.95,53.232,52.775,53.213,879955,0
2007-04-24,53.3,53.32,52.861,52.95,804539,0
2007-04-25,52.648,53.797,52.55,53.652,1487984,0
2007-04-26,52.668,52.852,52.54,52.658,987877,0
2007-04-27,52.033,52.364,51.653,51.955,550075,0
2007-04-30,51.849,52.298,51.731,51.741,388400,0
2007-05-01,51.44,51.527,51.029,51.332,522986,0
2007-05-02,51.859,52.337,51.653,52.17,380875,0
2007-05-03,52.023,52.219,51.605,52.131,295199,0
2007-05-04,52.346,52.619,52.219,52.413,675050,0
2007-05-07,52.979,52.989,52.259,52.861,465840,0
2007-05-08,52.812,52.96,52.55,52.911,374104,0
2007-05-09,53.846,54.148,53.662,54.051,541967,0
2007-05-10,52.842,53.028,52.072,52.308,675050,0
2007-05-11,52.288,52.648,52.013,52.521,384774,0
2007-05-14,52.648,52.842,52.337,52.57,301074,0
2007-05-15,51.575,51.653,51.02,51.205,993542,0
2007-05-16,53.349,54.499,53.048,54.265,2021305,0
2007-05-17,53.34,53.622,52.969,53.486,1097070,0
2007-05-18,53.7,54.236,53.7,53.984,741846,0
2007-05-21,55.308,56.156,55.298,55.747,1486667,0
2007-05-22,57.18,58.134,57.131,57.763,1220813,0
2007-05-23,57.013,57.364,56.41,56.41,798186,0
2007-05-24,55.766,55.922,54.655,54.908,1087427,0
2007-05-25,54.967,55.406,54.812,55.133,793149,0
2007-05-29,55.269,55.377,54.802,55.094,810490,0
2007-05-30,55.006,55.776,54.899,55.601,708191,0
2007-05-31,56.059,56.274,55.874,56.059,583216,0
2007-06-01,55.571,55.698,55.279,55.464,409195,0
2007-06-04,55.202,55.308,54.704,55.084,405065,0
2007-06-05,54.859,54.859,54.119,54.373,473427,0
2007-06-06,54.509,54.714,53.905,54.1,1115539,0
2007-06-07,54.1,54.226,53.116,53.203,1006400,0
2007-06-08,52.59,53.241,52.337,53.145,403373,0
2007-06-11,52.95,53.797,52.95,53.33,652988,0
2007-06-12,52.278,52.755,52.023,52.072,433739,0
2007-06-13,52.842,53.564,52.842,53.535,757340,0
2007-06-14,52.755,53.135,52.668,52.95,463886,0
2007-06-15,53.34,53.555,52.871,52.979,841785,0
2007-06-18,52.861,52.891,52.219,52.609,992513,0
2007-06-19,52.609,52.803,52.403,52.639,745026,0
2007-06-20,52.17,52.249,51.478,51.663,539403,0
2007-06-21,51.195,51.741,51.011,51.585,866821,0
2007-06-22,51.108,51.585,50.865,50.922,922639,0
2007-06-25,50.806,51.059,50.357,50.504,534069,0
2007-06-26,50.485,50.524,49.753,49.842,704600,0
2007-06-27,49.509,49.957,49.432,49.704,2694553,0
2007-06-28,49.227,49.422,49.003,49.042,1456603,0
2007-06-29,49.743,50.23,49.646,49.908,2065780,0
2007-07-02,51.108,51.108,49.822,50.105,1293972,0
2007-07-03,49.314,49.363,48.885,49.227,837373,0
2007-07-05,51.127,51.176,50.572,50.884,978355,0
2007-07-06,51.682,51.751,51.342,51.624,765240,0
2007-07-09,51.488,51.595,51.254,51.536,582749,0
2007-07-10,50.952,51.118,50.62,50.65,688316,0
2007-07-11,50.347,50.62,50.163,50.6,509031,0
2007-07-12,50.699,51.371,50.61,51.293,579419,0
2007-07-13,50.922,51.381,50.865,51.254,552640,0
2007-07-16,51.156,51.254,50.815,50.981,536326,0
2007-07-17,50.436,50.572,50.143,50.445,535299,0
2007-07-18,50.328,50.377,49.314,50.075,1244311,0
2007-07-19,50.835,50.865,50.455,50.727,499592,0
2007-07-20,50.007,50.163,49.344,49.724,561259,0
2007-07-23,49.694,50.095,49.597,49.617,454600,0
2007-07-24,50.485,50.485,49.85,50.192,924997,0
2007-07-25,50.62,51.245,50.308,50.825,1050950,0
2007-07-26,51.001,51.098,48.984,49.899,2096870,0
2007-07-27,52.337,52.403,49.957,51.536,2342202,0
2007-07-30,51.965,52.58,51.459,52.229,1228599,0
2007-07-31,51.879,52.062,51.166,51.245,1046983,0
2007-08-01,50.367,50.932,49.889,50.553,964708,0
2007-08-02,49.812,50.115,49.314,49.899,1151760,0
2007-08-03,49.607,49.704,48.34,48.36,1834606,0
2007-08-06,48.846,49.295,48.331,49.255,998055,0
2007-08-07,49.393,49.499,48.496,49.188,817673,0
2007-08-08,48.476,49.275,47.521,48.058,2508013,0
2007-08-09,48.252,48.515,47.288,47.511,2140058,0
2007-08-10,47.16,47.17,45.115,46.633,2828864,0
2007-08-13,47.18,47.337,46.859,47.024,819828,0
2007-08-14,46.605,46.663,45.709,45.756,1037530,0
2007-08-15,45.825,46.225,45.065,45.144,1316312,0
2007-08-16,45.006,45.534,42.61,45.406,3545435,0
2007-08-17,45.271,45.835,44.178,45.251,1468475,0
2007-08-20,44.13,44.705,44.013,44.49,1456091,0
2007-08-21,44.499,45.016,44.315,45.016,954242,0
2007-08-22,45.046,45.534,44.918,45.328,500515,0
2007-08-23,45.66,45.835,45.328,45.562,554076,0
2007-08-24,45.485,46.185,45.222,46.05,380259,0
2007-08-27,45.231,45.271,44.909,44.987,686479,0
2007-08-28,44.89,45.144,44.013,44.13,573160,0
2007-08-29,44.217,44.841,44.139,44.803,857278,0
2007-08-30,44.188,44.987,44.188,44.607,401501,0
2007-08-31,46.391,46.731,45.991,46.42,900168,0
2007-09-04,46.977,48.009,46.928,47.678,923370,0
2007-09-05,48.067,48.36,47.823,48.224,1097994,0
2007-09-06,48.389,48.476,47.639,47.902,1131649,0
2007-09-07,47.121,47.209,45.347,45.962,3406644,0
2007-09-10,45.709,45.709,44.899,45.396,685002,0
2007-09-11,46.011,46.391,45.806,46.274,630928,0
2007-09-12,45.66,45.932,45.075,45.845,461115,0
2007-09-13,45.357,46.274,45.134,45.709,1065685,0
2007-09-14,45.544,45.776,45.475,45.641,469938,0
2007-09-17,45.319,45.582,45.173,45.367,369487,0
2007-09-18,44.987,46.079,44.754,45.962,1003492,0
2007-09-19,46.001,46.596,45.991,46.166,600864,0
2007-09-20,45.855,45.894,44.987,45.319,782991,0
2007-09-21,45.611,45.718,45.144,45.319,445928,0
2007-09-24,45.766,45.835,45.241,45.271,333369,0
2007-09-25,45.095,45.144,44.247,44.656,867642,0
2007-09-26,46.44,46.44,45.631,45.786,576342,0
2007-09-27,46.986,47.501,46.633,46.977,787506,0
2007-09-28,46.986,47.16,46.558,46.692,496206,0
2007-10-01,46.83,48.018,46.702,47.979,876262,0
2007-10-02,49.237,49.822,49.207,49.685,1107742,0
2007-10-03,49.324,49.403,48.466,48.642,660377,0
2007-10-04,48.584,48.817,47.95,48.408,1211991,0
2007-10-05,48.671,49.432,48.486,49.237,802796,0
2007-10-08,48.934,49.13,48.584,48.604,739074,0
2007-10-09,48.291,48.486,47.629,48.427,764933,0
2007-10-10,48.184,48.184,47.57,47.716,877082,0
2007-10-11,48.252,48.252,46.643,46.918,981639,0
2007-10-12,46.109,46.215,45.815,46.05,700162,0
2007-10-15,46.254,46.254,45.309,45.67,622002,0
2007-10-16,45.075,45.271,44.666,44.725,661196,0
2007-10-17,45.124,45.65,44.909,45.271,869283,0
2007-10-18,45.66,45.66,45.006,45.357,548330,0
2007-10-19,44.89,44.89,43.73,43.827,889702,0
2007-10-22,44.12,45.095,44.12,44.957,933516,0
2007-10-23,44.695,45.065,44.384,44.744,814593,0
2007-10-24,44.325,44.355,43.301,44.003,1027503,0
2007-10-25,44.452,47.804,44.355,46.615,3907979,0
2007-10-26,47.131,48.048,47.131,47.823,993027,0
2007-10-29,48.446,48.515,47.804,48.408,860253,0
2007-10-30,47.892,47.892,47.209,47.424,505029,0
2007-10-31,47.356,49.734,47.062,48.058,990256,0
2007-11-01,48.77,48.846,47.54,47.706,881659,0
2007-11-02,48.476,48.476,47.648,48.135,767600,0
2007-11-05,47.658,48.321,46.633,47.259,1181436,0
2007-11-06,47.268,47.609,46.967,47.463,868053,0
2007-11-07,47.463,47.463,46.322,46.567,1015883,0
2007-11-08,46.731,46.79,45.66,45.922,1090210,0
2007-11-09,45.183,46.148,45.164,45.66,799716,0
2007-11-12,45.212,46.342,45.212,45.377,724952,0
2007-11-13,45.855,47.56,45.855,47.531,1066739,0
2007-11-14,48.574,48.574,47.18,47.268,813558,0
2007-11-15,47.121,47.629,46.8,47.004,1137529,0
2007-11-16,47.755,47.755,46.624,46.859,729196,0
2007-11-19,47.209,47.209,45.67,45.971,682836,0
2007-11-20,47.366,47.366,46.264,46.771,647499,0
2007-11-21,47.121,47.121,45.971,45.981,746794,0
2007-11-23,46.361,47.94,46.361,47.688,503390,0
2007-11-26,48.75,49.773,48.486,48.584,1032757,0
2007-11-27,51.118,51.79,50.445,51.79,1886627,0
2007-11-28,52.56,53.866,52.56,53.437,1771146,0
2007-11-29,52.969,53.496,52.268,52.668,1421646,0
2007-11-30,52.472,53.984,51.898,52.432,1083677,0
2007-12-03,52.852,52.852,51.839,52.18,704455,0
2007-12-04,51.955,51.955,51.118,51.478,809337,0
2007-12-05,51.468,52.765,51.371,52.111,998106,0
2007-12-06,52.072,53.29,52.072,53.213,518707,0
2007-12-07,51.879,51.946,51.44,51.712,848463,0
2007-12-10,52.56,53.223,52.472,53.135,1071896,0
2007-12-11,54.265,54.538,52.639,53.038,1762194,0
2007-12-12,54.626,55.133,53.652,54.364,1673723,0
2007-12-13,54.413,54.928,54.275,54.655,1262628,0
2007-12-14,53.652,53.652,52.822,52.969,772279,0
2007-12-17,53.028,53.028,52.102,52.259,778381,0
2007-12-18,53.145,53.193,51.781,52.891,742236,0
2007-12-19,52.94,53.261,52.462,52.668,856273,0
2007-12-20,52.259,52.452,51.83,52.268,628272,0
2007-12-21,52.337,53.29,52.337,52.989,1229912,0
2007-12-24,53.427,53.427,52.765,53.086,198664,0
2007-12-26,53.67,54.509,53.67,54.364,465743,0
2007-12-27,54.148,54.148,53.116,53.193,484816,0
2007-12-28,53.515,53.515,52.755,52.755,291712,0
2007-12-31,52.852,53.3,52.54,52.755,462064,0
2008-01-02,52.755,53.437,52.072,52.57,884057,0
2008-01-03,52.775,52.93,52.383,52.803,1092554,0
2008-01-04,51.381,51.751,50.699,50.932,1769505,0
2008-01-07,52.432,53.106,51.898,52.56,2115003,0
2008-01-08,53.437,53.866,52.491,52.619,1456501,0
2008-01-09,54.753,55.562,54.354,55.562,2486277,0
2008-01-10,54.548,55.328,54.138,54.822,871840,0
2008-01-11,54.413,54.616,53.555,53.729,934667,0
2008-01-14,54.606,54.889,53.525,54.167,1587270,0
2008-01-15,53.281,53.281,52.141,52.249,2237339,0
2008-01-16,51.498,51.682,50.504,51.059,2334780,0
2008-01-17,50.855,51.059,49.548,49.666,1866958,0
2008-01-18,49.842,50.63,49.13,49.977,1774745,0
2008-01-22,46.03,48.74,46.03,48.633,1982263,0
2008-01-23,45.134,47.366,44.237,47.18,2674327,0
2008-01-24,45.562,46.166,45.251,46.138,1623339,0
2008-01-25,46.576,46.576,45.085,45.357,1726796,0
2008-01-28,44.256,45.747,44.256,45.611,1060444,0
2008-01-29,46.157,47.121,46.157,46.908,1106927,0
2008-01-30,46.381,47.072,45.534,46.148,1194597,0
2008-01-31,46.391,46.576,44.784,46.148,1474728,0
2008-02-01,44.276,45.553,44.256,44.987,2000080,0
2008-02-04,44.003,44.003,43.233,43.291,1367157,0
2008-02-05,42.268,42.921,42.024,42.053,1778469,0
2008-02-06,42.346,42.443,41.587,41.606,1358359,0
2008-02-07,42.453,43.086,42.327,42.785,1284817,0
2008-02-08,41.859,42.337,41.518,41.771,904353,0
2008-02-11,41.732,42.327,41.528,42.259,878493,0
2008-02-12,42.736,42.941,42.209,42.415,1397964,0
2008-02-13,43.554,43.808,42.902,43.535,1561867,0
2008-02-14,44.139,44.296,43.497,43.604,763075,0
2008-02-15,43.613,43.711,43.01,43.506,1076813,0
2008-02-19,45.65,46.089,44.577,45.621,2969425,0
2008-02-20,45.309,45.553,44.597,45.396,2110277,0
2008-02-21,45.66,46.04,45.065,45.261,1251070,0
2008-02-22,45.631,45.631,44.452,45.436,1536290,0
2008-02-25,46.089,46.615,45.709,46.615,1274323,0
2008-02-26,46.869,47.785,46.558,47.521,1272732,0
2008-02-27,48.554,48.574,47.902,48.242,1522481,0
2008-02-28,47.999,47.999,47.239,47.453,912791,0
2008-02-29,46.938,46.938,45.69,45.864,819581,0
2008-03-03,45.164,45.524,44.977,45.367,937476,0
2008-03-04,44.715,45.534,44.715,45.357,1205859,0
2008-03-05,45.718,46.129,45.212,45.445,921639,0
2008-03-06,45.436,45.806,44.286,44.384,1261660,0
2008-03-07,43.691,43.769,42.97,43.059,1024577,0
2008-03-10,41.987,42.356,41.597,41.597,1627614,0
2008-03-11,42.931,43.554,42.512,43.554,1731179,0
2008-03-12,42.678,42.834,42.053,42.132,1678966,0
2008-03-13,41.548,42.249,40.904,42.083,1395974,0
2008-03-14,41.538,42.433,40.426,40.67,1854025,0
2008-03-17,39.833,40.065,39.101,39.715,1944633,0
2008-03-18,40.065,40.66,39.94,40.66,1103487,0
2008-03-19,41.284,41.489,39.784,39.871,1153983,0
2008-03-20,39.93,40.856,39.538,40.709,873996,0
2008-03-24,40.68,40.942,40.3,40.641,981524,0
2008-03-25,41.469,41.606,40.709,41.469,613905,0
2008-03-26,41.771,41.771,40.32,40.69,1101638,0
2008-03-27,40.445,40.445,39.676,39.676,818595,0
2008-03-28,39.833,39.997,39.374,39.482,602199,0
2008-03-31,39.188,39.188,38.778,38.935,1192552,0
2008-04-01,39.9,40.787,39.744,40.543,1305822,0
2008-04-02,40.709,41.158,40.621,40.777,580023,0
2008-04-03,41.119,41.129,40.534,40.914,527911,0
2008-04-04,40.856,40.952,40.378,40.709,404322,0
2008-04-07,41.751,41.751,41.099,41.265,716276,0
2008-04-08,40.212,40.221,39.014,39.404,2323431,0
2008-04-09,39.482,39.685,39.158,39.168,581515,0
2008-04-10,39.725,40.114,39.626,39.744,606343,0
2008-04-11,39.558,39.958,39.345,39.597,799036,0
2008-04-14,38.984,39.325,38.71,38.73,683335,0
2008-04-15,39.101,39.129,38.399,38.672,725666,0
2008-04-16,39.93,40.758,39.93,40.65,1464400,0
2008-04-17,40.816,41.284,40.709,41.187,977447,0
2008-04-18,41.771,42.512,41.644,42.337,1042769,0
2008-04-21,42.804,43.243,42.639,43.096,981026,0
2008-04-22,42.083,42.571,41.664,41.81,752365,0
2008-04-23,42.463,42.658,41.957,42.551,534443,0
2008-04-24,42.308,43.01,42.093,42.765,631367,0
2008-04-25,44.042,44.656,43.584,44.335,963282,0
2008-04-28,44.528,44.89,44.306,44.617,705266,0
2008-04-29,44.227,44.715,44.227,44.636,701589,0
2008-04-30,44.695,45.075,44.335,44.49,689804,0
2008-05-01,44.715,45.357,44.617,45.271,671885,0
2008-05-02,46.576,46.576,45.914,46.235,759230,0
2008-05-05,45.796,46.244,45.396,45.475,594487,0
2008-05-06,45.904,45.971,45.328,45.952,650599,0
2008-05-07,45.942,45.962,44.793,44.909,1091350,0
2008-05-08,44.481,44.705,44.247,44.306,477222,0
2008-05-09,43.974,43.974,43.282,43.467,566766,0
2008-05-12,43.34,44.11,43.34,44.013,642386,0
2008-05-13,44.803,45.026,44.548,44.754,697834,0
2008-05-14,46.731,49.354,46.548,48.505,3016210,0
2008-05-15,48.525,49.11,48.106,49.091,1433992,0
2008-05-16,47.862,48.311,47.54,48.096,624162,0
2008-05-19,48.009,48.671,48.009,48.291,692112,0
2008-05-20,47.775,48.048,47.229,47.356,862745,0
2008-05-21,47.052,47.385,46.099,46.274,1243345,0
2008-05-22,46.83,47.433,46.83,47.19,421289,0
2008-05-23,46.888,47.111,46.499,46.682,704113,0
2008-05-27,46.83,46.859,46.264,46.653,331936,0
2008-05-28,45.904,46.41,45.825,46.332,791949,0
2008-05-29,46.888,47.385,46.643,47.052,545276,0
2008-05-30,49.363,49.363,48.817,48.954,996304,0
2008-06-02,50.298,50.874,49.528,49.908,1221098,0
2008-06-03,49.442,50.25,49.1,49.383,971830,0
2008-06-04,50.494,50.806,50.056,50.337,961133,0
2008-06-05,50.27,50.563,49.948,50.426,1173077,0
2008-06-06,49.548,49.88,48.866,48.866,809605,0
2008-06-09,48.915,49.148,48.096,48.321,700314,0
2008-06-10,47.678,47.853,47.356,47.58,1252879,0
2008-06-11,47.911,47.911,46.401,46.469,1367272,0
2008-06-12,47.092,47.092,46.129,46.459,772112,0
2008-06-13,46.879,47.317,46.615,47.278,677666,0
2008-06-16,47.706,48.048,47.288,47.96,608959,0
2008-06-17,48.194,48.486,47.969,48.009,433002,0
2008-06-18,47.804,48.048,47.141,47.337,1459568,0
2008-06-19,47.062,47.219,46.692,47.072,796048,0
2008-06-20,46.586,46.586,44.85,44.88,1100708,0
2008-06-23,45.494,45.592,44.89,45.241,1233870,0
2008-06-24,44.88,44.88,44.364,44.499,933813,0
2008-06-25,44.452,45.271,43.837,44.909,817938,0
2008-06-26,45.271,45.347,44.062,44.256,1914484,0
2008-06-27,43.086,43.778,41.888,42.658,1389371,0
2008-06-30,42.561,43.291,42.385,42.492,1116060,0
2008-07-01,41.78,41.977,41.236,41.977,943149,0
2008-07-02,42.073,42.161,41.293,41.391,629839,0
2008-07-03,41.654,42.405,41.654,41.751,517632,0
2008-07-07,42.171,42.268,41.43,41.732,583070,0
2008-07-08,40.407,40.884,40.105,40.758,1239550,0
2008-07-09,39.636,40.29,39.207,39.266,1284823,0
2008-07-10,39.636,40.075,39.394,39.997,756423,0
2008-07-11,38.886,39.482,38.672,39.305,1349982,0
2008-07-14,40.31,40.31,38.945,39.168,803440,0
2008-07-15,38.644,39.725,38.604,39.227,839654,0
2008-07-16,39.833,40.368,39.491,40.368,873166,0
2008-07-17,41.284,41.284,40.592,41.06,799793,0
2008-07-18,39.948,40.445,39.676,40.271,1045936,0
2008-07-21,40.202,40.719,40.144,40.241,695262,0
2008-07-22,40.221,40.407,39.423,40.32,897104,0
2008-07-23,40.016,40.339,39.725,39.891,791039,0
2008-07-24,40.378,40.874,40.261,40.349,671376,0
2008-07-25,39.833,39.91,39.315,39.646,877465,0
2008-07-28,39.453,39.587,38.798,38.798,435906,0
2008-07-29,36.977,37.6,36.197,36.607,2708982,0
2008-07-30,36.558,36.654,36.138,36.469,2229313,0
2008-07-31,36.469,36.908,36.421,36.597,1563185,0
2008-08-01,36.722,37.132,36.528,36.752,895362,0
2008-08-04,35.972,36.235,35.856,35.963,458601,0
2008-08-05,36.148,37.299,36.148,37.299,580688,0
2008-08-06,37.844,38.36,37.844,38.35,758200,0
2008-08-07,37.882,37.882,37.23,37.395,675074,0
2008-08-08,36.977,38.253,36.977,38.166,837083,0
2008-08-11,38.291,39.014,38.291,38.74,831597,0
2008-08-12,38.273,38.35,37.951,38.107,648782,0
2008-08-13,37.795,37.795,37.044,37.259,624093,0
2008-08-14,37.444,37.444,36.607,37.035,637746,0
2008-08-15,37.454,37.454,36.908,37.279,489063,0
2008-08-18,38.136,38.282,37.63,37.921,809265,0
2008-08-19,37.921,37.921,36.781,37.063,857878,0
2008-08-20,36.84,36.84,36.245,36.587,599724,0
2008-08-21,36.558,36.801,36.265,36.683,426976,0
2008-08-22,37.892,37.892,36.821,37.289,386191,0
2008-08-25,37.737,37.775,37.151,37.502,628852,0
2008-08-26,37.415,37.561,37.24,37.424,449621,0
2008-08-27,37.863,37.863,37.015,37.23,456614,0
2008-08-28,37.512,37.698,37.171,37.571,354318,0
2008-08-29,37.181,37.454,37.112,37.112,432520,0
2008-09-02,36.459,37.424,36.411,36.607,704853,0
2008-09-03,36.255,36.693,36.217,36.587,501769,0
2008-09-04,36.382,36.382,35.611,35.758,955852,0
2008-09-05,35.359,35.359,34.608,35.037,737570,0
2008-09-08,35.525,35.982,35.359,35.923,538403,0
2008-09-09,35.007,35.66,34.296,34.413,1150880,0
2008-09-10,34.959,34.959,34.092,34.354,799834,0
2008-09-11,33.195,33.817,33.039,33.76,1476602,0
2008-09-12,33.994,34.14,33.049,33.906,752440,0
2008-09-15,32.541,33.195,32.386,32.766,1039741,0
2008-09-16,32.074,32.921,31.929,32.717,1139161,0
2008-09-17,32.269,32.269,30.865,31.09,1794804,0
2008-09-18,30.319,31.12,29.735,30.865,1709564,0
2008-09-19,31.772,32.064,30.408,31.703,3079165,0
2008-09-22,31.313,32.093,31.246,31.372,618920,0
2008-09-23,31.12,31.772,30.3,30.446,1385431,0
2008-09-24,31.938,31.938,30.544,30.865,1174407,0
2008-09-25,31.021,31.616,31.012,31.411,958689,0
2008-09-26,30.456,31.693,28.955,31.587,875671,0
2008-09-29,30.923,31.284,29.131,29.979,921999,0
2008-09-30,29.297,30.203,29.257,30.086,925312,0
2008-10-01,29.627,29.861,29.287,29.726,1443757,0
2008-10-02,28.067,28.067,27.094,27.21,827406,0
2008-10-03,27.933,28.624,26.948,27.279,1216708,0
2008-10-06,26.85,26.85,24.53,25.789,1817665,0
2008-10-07,26.781,26.781,24.657,24.657,1027464,0
2008-10-08,23.4,24.18,22.844,23.293,2016292,0
2008-10-09,24.725,24.842,22.415,22.913,2587166,0
2008-10-10,22.415,22.553,19.784,20.487,5164874,0
2008-10-13,22.903,24.257,22.114,24.257,5944335,0
2008-10-14,27.2,27.2,24.54,25.534,4346228,0
2008-10-15,25.115,25.115,22.67,22.835,1891919,0
2008-10-16,23.409,23.409,21.373,23.137,2046988,0
2008-10-17,23.137,24.121,22.63,23.303,791135,0
2008-10-20,25.135,25.923,24.667,25.923,1435487,0
2008-10-21,25.661,25.661,24.444,24.696,2537049,0
2008-10-22,23.887,23.975,22.328,22.785,2018562,0
2008-10-23,21.499,22.075,19.94,20.914,4782893,0
2008-10-24,19.248,20.409,19.2,19.316,3446743,0
2008-10-27,19.229,19.706,18.635,18.694,1676966,0
2008-10-28,20.193,21.431,19.561,21.431,3806104,0
2008-10-29,20.7,21.353,18.985,20.592,3104152,0
2008-10-30,21.948,22.415,21.753,22.075,1573564,0
2008-10-31,22.026,23.03,21.782,22.65,1112383,0
2008-11-03,22.776,22.952,22.514,22.65,727488,0
2008-11-04,23.224,24.267,23.224,24.257,959552,0
2008-11-05,24.609,24.852,23.722,23.887,1368082,0
2008-11-06,22.435,22.854,21.09,21.208,1689225,0
2008-11-07,21.753,22.795,21.46,22.698,1704070,0
2008-11-10,23.468,23.487,22.415,22.815,857726,0
2008-11-11,22.356,22.356,21.422,21.851,1073326,0
2008-11-12,21.266,21.431,20.36,20.573,1970936,0
2008-11-13,20.399,21.45,19.639,21.45,2753838,0
2008-11-14,20.681,21.383,20.438,20.582,1535572,0
2008-11-17,20.641,20.963,20.281,20.389,1746781,0
2008-11-18,20.212,20.468,19.639,20.087,1825705,0
2008-11-19,19.492,19.706,18.438,18.517,1625992,0
2008-11-20,18.487,18.771,17.679,17.875,2306231,0
2008-11-21,19.58,19.619,18.235,19.385,2935285,0
2008-11-24,19.735,20.828,19.521,20.409,2570078,0
2008-11-25,19.98,19.99,19.044,19.541,1861744,0
2008-11-26,19.151,19.96,18.946,19.814,2140643,0
2008-11-28,19.093,19.093,18.546,18.887,622386,0
2008-12-01,18.586,18.586,17.698,17.757,1900689,0
2008-12-02,18.323,18.78,18.176,18.733,2095396,0
2008-12-03,18.487,18.975,18.068,18.956,1754427,0
2008-12-04,18.176,18.507,17.708,17.972,1107067,0
2008-12-05,17.688,18.537,17.63,18.458,1514820,0
2008-12-08,19.248,19.765,18.966,19.531,1386318,0
2008-12-09,19.999,20.622,19.804,19.98,2600412,0
2008-12-10,20.145,20.409,19.931,20.32,2109527,0
2008-12-11,20.612,20.982,20.32,20.506,2073496,0
2008-12-12,20.291,20.877,19.96,20.69,1754657,0
2008-12-15,20.068,20.651,20.068,20.458,2040826,0
2008-12-16,19.95,20.848,19.619,20.799,2592955,0
2008-12-17,20.164,20.468,19.921,20.252,1671559,0
2008-12-18,20.174,20.222,19.336,19.58,1376275,0
2008-12-19,20.115,20.115,19.394,19.58,1732652,0
2008-12-22,19.658,19.97,19.287,19.58,944505,0
2008-12-23,19.649,19.686,19.054,19.161,916195,0
2008-12-24,19.306,19.414,19.248,19.375,274299,0
2008-12-26,19.521,19.862,19.521,19.824,491286,0
2008-12-29,20.418,20.487,20.077,20.428,910820,0
2008-12-30,20.71,21.002,20.487,21.002,755226,0
2008-12-31,20.799,21.333,20.799,21.315,1020987,0
2009-01-02,21.247,21.49,21.061,21.343,1697121,0
2009-01-05,20.914,21.237,20.72,20.887,1611389,0
2009-01-06,22.152,22.533,22.006,22.27,2077350,0
2009-01-07,23.438,23.702,22.766,23.166,2885373,0
2009-01-08,22.972,23.634,22.972,23.595,2453894,0
2009-01-09,23.273,23.527,22.874,22.952,1930054,0
2009-01-12,22.844,22.913,22.201,22.514,2789370,0
2009-01-13,21.412,21.861,21.343,21.675,2273179,0
2009-01-14,22.104,22.172,21.529,21.753,2477199,0
2009-01-15,21.626,22.085,21.11,21.986,2223278,0
2009-01-16,22.445,22.621,21.733,22.25,1870498,0
2009-01-20,21.928,21.928,20.963,20.982,1961048,0
2009-01-21,21.588,22.006,21.227,22.006,2770521,0
2009-01-22,19.676,19.882,18.342,18.838,4304722,0
2009-01-23,19.434,20.087,19.083,19.804,2892840,0
2009-01-26,19.404,19.716,19.113,19.375,1432330,0
2009-01-27,19.551,20.164,19.551,20.058,1750271,0
2009-01-28,20.125,20.573,20.115,20.399,1743235,0
2009-01-29,20.009,20.271,19.725,19.755,1745172,0
2009-01-30,19.306,19.667,18.595,18.733,1692972,0
2009-02-02,18.733,19.074,18.517,18.966,1675746,0
2009-02-03,19.005,19.57,18.966,19.385,1426885,0
2009-02-04,19.521,19.95,19.287,19.463,1411330,0
2009-02-05,19.541,20.271,19.541,20.125,1970255,0
2009-02-06,20.115,20.602,20.019,20.35,1521671,0
2009-02-09,19.96,20.077,19.561,19.921,1303419,0
2009-02-10,19.6,19.629,18.733,18.829,2029258,0
2009-02-11,19.044,19.229,18.694,18.966,1483131,0
2009-02-12,18.615,18.966,18.372,18.926,1946311,0
2009-02-13,18.352,18.381,18.03,18.03,1649645,0
2009-02-17,17.377,17.407,16.821,16.92,2125923,0
2009-02-18,17.075,17.075,16.559,16.772,1883416,0
2009-02-19,17.182,17.182,16.451,16.549,1238195,0
2009-02-20,16.257,16.451,15.867,16.178,2774630,0
2009-02-23,15.954,16.101,15.242,15.32,2513006,0
2009-02-24,15.632,16.5,15.632,16.353,3269674,0
2009-02-25,16.695,16.9,16.247,16.626,3409657,0
2009-02-26,16.305,16.568,15.72,15.838,2478704,0
2009-02-27,16.432,16.432,16.042,16.139,3560925,0
2009-03-02,16.432,16.616,15.808,16.042,4311623,0
2009-03-03,17.163,17.211,16.598,16.92,3873275,0
2009-03-04,17.582,18.049,17.455,17.816,3097218,0
2009-03-05,17.182,17.464,16.802,17.065,2589827,0
2009-03-06,17.241,17.241,16.334,16.812,2609085,0
2009-03-09,17.114,17.728,16.987,17.134,2899632,0
2009-03-10,17.348,18.04,17.192,17.845,1591068,0
2009-03-11,18.04,18.284,17.786,17.913,2103651,0
2009-03-12,17.601,18.098,17.309,18.03,1591818,0
2009-03-13,18.694,19.034,18.566,18.887,1474211,0
2009-03-16,19.2,19.541,18.975,18.995,1185251,0
2009-03-17,19.404,19.931,19.064,19.931,1746500,0
2009-03-18,19.61,20.582,19.424,20.34,2026631,0
2009-03-19,20.174,20.506,19.931,19.999,1415786,0
2009-03-20,19.911,19.98,19.296,19.424,1374348,0
2009-03-23,20.193,21.139,20.077,21.139,1637221,0
2009-03-24,21.198,21.257,20.759,20.857,1287620,0
2009-03-25,21.129,21.383,20.622,21.07,4937588,0
2009-03-26,21.841,22.386,21.772,22.28,2199008,0
2009-03-27,21.802,22.006,21.548,21.705,2299625,0
2009-03-30,20.69,20.808,19.97,20.222,2552645,0
2009-03-31,19.999,20.477,19.999,20.105,2001804,0
2009-04-01,20.954,21.919,20.73,21.762,3670378,0
2009-04-02,22.785,24.247,22.728,23.732,4660697,0
2009-04-03,23.732,23.752,23.313,23.615,1697154,0
2009-04-06,23.352,23.352,22.708,23.224,1391839,0
2009-04-07,23,23.254,22.864,23.04,1146820,0
2009-04-08,22.835,22.962,22.553,22.766,1143723,0
2009-04-09,24.365,25.379,24.355,25.33,4434213,0
2009-04-13,24.54,25.32,24.54,25.184,1347265,0
2009-04-14,24.901,25.301,24.735,24.755,1494707,0
2009-04-15,23.897,24.424,23.887,24.365,1473438,0
2009-04-16,24.17,24.784,24.092,24.55,1339106,0
2009-04-17,25.671,25.913,25.36,25.7,1618620,0
2009-04-20,25.905,25.905,24.911,25.046,2434753,0
2009-04-21,24.862,25.583,24.716,25.563,1339660,0
2009-04-22,24.862,25.515,24.53,24.882,1771813,0
2009-04-23,24.901,25.222,24.647,25.222,1214400,0
2009-04-24,25.36,26.257,25.32,25.933,2335881,0
2009-04-27,25.408,26.1,25.281,25.641,1205074,0
2009-04-28,24.852,25.427,24.657,25.115,753586,0
2009-04-29,25.34,25.847,25.115,25.475,1265828,0
2009-04-30,25.418,25.838,25.125,25.203,1613345,0
2009-05-01,25.35,25.769,25.301,25.74,715096,0
2009-05-04,25.866,26.539,25.847,26.539,880270,0
2009-05-05,26.49,26.685,26.266,26.558,1049126,0
2009-05-06,26.742,27.085,26.519,27.036,1275280,0
2009-05-07,27.152,27.289,26.266,26.558,1413953,0
2009-05-08,26.791,27.376,26.752,27.23,880772,0
2009-05-11,26.276,26.568,26.178,26.266,1405390,0
2009-05-12,26.247,26.45,25.769,26.159,1057083,0
2009-05-13,25.661,26.041,25.056,25.193,1570830,0
2009-05-14,25.232,26.401,24.901,25.592,4120843,0
2009-05-15,25.953,26.266,25.563,25.808,1477733,0
2009-05-18,24.959,25.681,24.959,25.563,2186519,0
2009-05-19,25.457,25.818,25.379,25.389,1536534,0
2009-05-20,25.661,26.061,25.398,25.447,1344488,0
2009-05-21,25.799,25.799,24.94,25.125,1334942,0
2009-05-22,25.203,25.427,25.066,25.135,913396,0
2009-05-26,25.096,26.021,24.989,25.905,1082152,0
2009-05-27,25.35,25.573,24.804,24.911,1152471,0
2009-05-28,25.115,25.154,24.628,25.076,1281652,0
2009-05-29,25.592,25.661,25.203,25.563,1186897,0
2009-06-01,26.237,26.85,26.237,26.646,1025606,0
2009-06-02,26.978,27.396,26.84,27.289,1683360,0
2009-06-03,27.133,27.133,26.401,26.675,1139301,0
2009-06-04,26.704,27.162,26.704,27.006,1008625,0
2009-06-05,27.425,27.504,27.036,27.123,1320741,0
2009-06-08,26.45,27.104,26.382,26.85,2202089,0
2009-06-09,26.978,27.152,26.704,26.938,1276451,0
2009-06-10,27.094,27.104,26.257,26.665,717289,0
2009-06-11,26.529,27.065,26.529,26.722,643263,0
2009-06-12,26.323,26.646,26.313,26.598,394405,0
2009-06-15,26.208,26.208,25.379,25.573,729117,0
2009-06-16,25.895,25.962,25.291,25.301,796393,0
2009-06-17,25.398,25.828,25.281,25.72,751827,0
2009-06-18,25.32,25.544,25.125,25.32,791283,0
2009-06-19,25.622,25.779,25.447,25.563,816066,0
2009-06-22,25.164,25.164,24.55,24.676,892373,0
2009-06-23,25.164,25.379,24.998,25.154,893571,0
2009-06-24,25.33,25.7,25.096,25.242,809134,0
2009-06-25,25.046,25.885,24.998,25.838,533144,0
2009-06-26,25.681,25.799,25.437,25.632,511726,0
2009-06-29,26.002,26.061,25.651,25.905,543086,0
2009-06-30,25.838,25.838,25.046,25.203,1318380,0
2009-07-01,25.311,25.573,25.203,25.32,463528,0
2009-07-02,24.852,24.901,24.414,24.55,668435,0
2009-07-06,24.424,24.706,24.385,24.628,534452,0
2009-07-07,24.267,24.267,23.634,23.722,851912,0
2009-07-08,23.732,23.936,23.556,23.78,1327781,0
2009-07-09,23.79,23.946,23.595,23.828,828271,0
2009-07-10,23.487,23.517,23,23.244,878807,0
2009-07-13,23.078,23.487,23.01,23.468,964183,0
2009-07-14,23.956,24.247,23.907,24.14,1047967,0
2009-07-15,24.237,24.599,24.199,24.589,1736369,0
2009-07-16,23.808,24.257,23.752,24.16,1269079,0
2009-07-17,23.615,23.808,23.537,23.722,1001614,0
2009-07-20,23.956,24.112,23.867,24.005,863330,0
2009-07-21,24.121,24.228,23.8,24.015,717083,0
2009-07-22,23.946,24.209,23.78,24.073,845967,0
2009-07-23,23.995,24.745,23.995,24.637,1360951,0
2009-07-24,24.716,24.784,24.336,24.735,855559,0
2009-07-27,24.306,24.306,23.985,24.15,1349940,0
2009-07-28,23.887,23.975,23.683,23.926,1517228,0
2009-07-29,23.897,24.237,23.897,24.189,2392742,0
2009-07-30,25.913,26.656,25.7,26.588,2333263,0
2009-07-31,26.919,27.494,26.889,27.25,1345897,0
2009-08-03,27.532,28.116,27.445,27.894,1163443,0
2009-08-04,27.542,27.542,27.133,27.289,1109980,0
2009-08-05,27.465,27.465,26.996,27.347,831732,0
2009-08-06,27.971,27.971,27.376,27.562,779974,0
2009-08-07,27.562,27.951,27.562,27.62,943585,0
2009-08-10,28.264,28.264,27.581,27.923,953497,0
2009-08-11,27.894,27.894,27.445,27.581,657935,0
2009-08-12,27.415,28.077,27.357,27.825,607999,0
2009-08-13,27.629,27.776,27.386,27.707,616749,0
2009-08-14,27.707,27.844,27.016,27.21,1494839,0
2009-08-17,26.732,26.752,26.284,26.333,768227,0
2009-08-18,26.558,26.948,26.558,26.87,662903,0
2009-08-19,25.622,26.178,25.398,26.002,1322318,0
2009-08-20,25.769,25.905,25.553,25.828,655929,0
2009-08-21,25.691,26.08,25.641,25.933,1302595,0
2009-08-24,25.913,26.07,25.799,25.905,662318,0
2009-08-25,26.1,26.46,26.021,26.159,1074256,0
2009-08-26,26.178,26.49,26.1,26.342,599889,0
2009-08-27,26.169,26.636,26.11,26.558,1184494,0
2009-08-28,26.85,26.919,26.46,26.607,531558,0
2009-08-31,26.303,26.303,25.789,26.061,790610,0
2009-09-01,25.923,26.382,25.622,25.72,1312178,0
2009-09-02,25.466,25.799,25.466,25.622,763693,0
2009-09-03,25.71,25.769,25.35,25.612,556093,0
2009-09-04,25.671,26.002,25.32,25.838,540332,0
2009-09-08,26.129,26.362,26.031,26.218,390622,0
2009-09-09,25.895,26.08,25.759,25.913,676254,0
2009-09-10,26.08,26.323,25.808,26.303,602127,0
2009-09-11,26.509,26.762,26.411,26.578,640697,0
2009-09-14,26.08,26.382,26.021,26.323,921731,0
2009-09-15,26.002,26.169,25.856,26.07,744277,0
2009-09-16,26.801,27.006,26.626,26.948,1036745,0
2009-09-17,26.919,27.25,26.781,26.84,1188798,0
2009-09-18,27.707,27.942,27.659,27.736,1115589,0
2009-09-21,27.445,27.746,27.347,27.61,647665,0
2009-09-22,27.766,28.01,27.649,27.649,860818,0
2009-09-23,27.727,27.971,27.406,27.435,919797,0
2009-09-24,28.458,28.644,27.776,28.077,1794555,0
2009-09-25,28.565,29.15,28.516,28.683,2503448,0
2009-09-28,28.974,29.384,28.838,29.238,1024012,0
2009-09-29,28.828,28.945,28.448,28.644,834860,0
2009-09-30,28.897,28.935,28.254,28.458,1114621,0
2009-10-01,27.971,28.254,27.289,27.308,1324989,0
2009-10-02,26.665,26.791,26.266,26.47,1242210,0
2009-10-05,26.129,26.519,25.953,26.48,1480997,0
2009-10-06,26.636,27.191,26.636,26.929,858977,0
2009-10-07,27.22,27.415,27.123,27.376,875431,0
2009-10-08,27.62,27.815,27.386,27.484,992556,0
2009-10-09,27.639,27.776,27.504,27.717,675449,0
2009-10-12,27.844,28.438,27.844,27.894,545185,0
2009-10-13,27.746,27.825,27.386,27.484,1899720,0
2009-10-14,27.756,27.913,27.532,27.835,1922982,0
2009-10-15,27.971,28.604,27.933,28.478,2133193,0
2009-10-16,27.951,28.371,27.874,28.146,1010281,0
2009-10-19,28.516,28.897,28.468,28.761,1212125,0
2009-10-20,28.848,28.887,28.067,28.371,759450,0
2009-10-21,28.381,28.761,28.195,28.224,1167932,0
2009-10-22,28.195,28.634,27.913,28.516,900103,0
2009-10-23,28.575,28.604,28.04,28.175,803451,0
2009-10-26,28.653,28.858,28.116,28.419,1200088,0
2009-10-27,28.926,28.926,28.39,28.478,955500,0
2009-10-28,28.215,28.545,27.835,27.903,1105167,0
2009-10-29,29.257,29.89,29.228,29.765,2104201,0
2009-10-30,29.794,30.037,28.323,28.644,2409783,0
2009-11-02,28.264,28.644,27.805,28.166,1616291,0
2009-11-03,27.903,28.274,27.746,28.274,1253185,0
2009-11-04,27.923,28.264,27.854,27.961,726523,0
2009-11-05,27.844,28.049,27.707,28.001,610803,0
2009-11-06,27.854,28.244,27.776,28.136,676557,0
2009-11-09,28.683,28.761,28.429,28.742,895721,0
2009-11-10,28.39,28.644,28.264,28.488,462351,0
2009-11-11,28.448,28.595,28.166,28.264,521637,0
2009-11-12,27.746,27.933,27.328,27.523,799671,0
2009-11-13,27.514,27.815,27.425,27.629,569258,0
2009-11-16,27.629,28.116,27.572,27.903,699095,0
2009-11-17,27.971,27.971,27.581,27.727,777003,0
2009-11-18,27.894,27.894,27.328,27.532,617930,0
2009-11-19,27.123,27.123,26.031,26.293,2016093,0
2009-11-20,26.228,26.313,25.913,26.12,1030509,0
2009-11-23,26.519,26.704,26.421,26.617,1151036,0
2009-11-24,26.237,26.237,25.856,25.943,1124470,0
2009-11-25,26.549,26.84,26.411,26.762,711442,0
2009-11-27,25.808,26.333,25.583,26.002,520242,0
2009-11-30,26.129,26.257,25.808,26.012,1156022,0
2009-12-01,26.411,26.821,26.352,26.742,878099,0
2009-12-02,26.208,26.401,26.08,26.313,785658,0
2009-12-03,27.308,27.766,27.21,27.269,1362648,0
2009-12-04,27.688,28.058,27.523,27.795,974827,0
2009-12-07,27.844,27.913,27.679,27.727,691278,0
2009-12-08,27.971,28.058,27.805,27.942,943761,0
2009-12-09,27.746,27.746,27.308,27.707,757945,0
2009-12-10,27.766,27.844,27.581,27.62,504407,0
2009-12-11,28.126,28.264,27.961,28.264,603899,0
2009-12-14,28.516,28.624,28.438,28.555,477619,0
2009-12-15,28.166,28.361,28.166,28.254,683361,0
2009-12-16,28.244,28.526,28.166,28.274,580183,0
2009-12-17,28.264,28.264,27.776,27.854,597635,0
2009-12-18,27.717,27.913,27.357,27.913,763072,0
2009-12-21,27.707,28.156,27.707,27.854,651738,0
2009-12-22,28.146,28.468,28.067,28.39,474725,0
2009-12-23,28.742,28.742,28.342,28.614,595880,0
2009-12-24,28.703,28.703,28.458,28.565,170507,0
2009-12-28,28.644,28.828,28.595,28.828,364436,0
2009-12-29,28.769,28.769,28.536,28.604,211326,0
2009-12-30,28.116,28.565,28.116,28.555,521066,0
2009-12-31,28.585,28.653,28.264,28.264,864462,0
2010-01-04,28.769,29.413,28.752,29.257,1014553,0
2010-01-05,28.965,29.17,28.752,29.122,582524,0
2010-01-06,29.122,29.188,28.907,29.092,480400,0
2010-01-07,28.984,29.112,28.838,29.043,662086,0
2010-01-08,29.277,29.696,29.17,29.637,588998,0
2010-01-11,29.94,29.969,29.618,29.823,618888,0
2010-01-12,30.671,30.895,30.651,30.768,1192217,0
2010-01-13,31.948,32.455,31.801,32.318,2363388,0
2010-01-14,32.736,33.234,32.551,32.874,1300235,0
2010-01-15,32.688,32.756,32.23,32.493,1011021,0
2010-01-19,32.736,33.244,32.639,33.126,631290,0
2010-01-20,32.659,32.669,32.142,32.406,1062731,0
2010-01-21,33.866,34.063,33.195,33.487,1616807,0
2010-01-22,33.789,33.965,33.254,33.313,1667930,0
2010-01-25,33.994,34.102,33.575,33.916,996678,0
2010-01-26,32.884,33.077,32.502,32.649,1255928,0
2010-01-27,32.161,32.59,31.83,32.396,1452052,0
2010-01-28,33.437,33.526,32.697,32.941,1204597,0
2010-01-29,32.62,33.029,32.366,32.386,960621,0
2010-02-01,33.136,33.447,33.087,33.341,1325350,0
2010-02-02,33.876,34.685,33.866,34.511,1440837,0
2010-02-03,33.866,34.102,33.545,34.053,1008998,0
2010-02-04,33.663,34.598,32.669,33.604,1763384,0
2010-02-05,33.467,33.673,32.541,33.389,1630767,0
2010-02-08,32.531,32.531,32.102,32.171,765784,0
2010-02-09,32.551,33.067,32.483,32.911,834792,0
2010-02-10,33.067,33.254,32.62,32.951,635049,0
2010-02-11,33.019,33.205,32.707,33.195,643563,0
2010-02-12,33.01,33.244,32.659,33.195,965262,0
2010-02-16,32.845,33.409,32.845,33.35,656625,0
2010-02-17,33.487,33.76,33.477,33.565,680802,0
2010-02-18,33.575,33.857,33.477,33.827,1094381,0
2010-02-19,33.437,33.683,33.303,33.555,841161,0
2010-02-22,34.112,34.112,33.751,33.896,731448,0
2010-02-23,33.916,34.053,33.467,33.732,1017781,0
2010-02-24,33.857,33.857,33.303,33.722,894573,0
2010-02-25,32.97,33.136,32.561,33.136,1129835,0
2010-02-26,33.322,33.428,33.01,33.244,796781,0
2010-03-01,33.526,33.984,33.526,33.916,807010,0
2010-03-02,33.847,34.266,33.847,33.965,665347,0
2010-03-03,34.423,34.803,34.276,34.598,617433,0
2010-03-04,34.53,34.53,34.033,34.15,556975,0
2010-03-05,34.978,35.456,34.89,35.417,1654407,0
2010-03-08,35.826,35.953,35.69,35.816,1389852,0
2010-03-09,35.885,36.382,35.885,36.207,841836,0
2010-03-10,36.489,36.898,36.372,36.693,962878,0
2010-03-11,36.781,37.22,36.781,37.201,964509,0
2010-03-12,36.499,36.673,36.333,36.392,807473,0
2010-03-15,36.352,36.772,36.265,36.654,617354,0
2010-03-16,36.469,36.703,36.392,36.616,532063,0
2010-03-17,36.811,36.937,36.693,36.84,414586,0
2010-03-18,37.063,37.434,37.035,37.385,1175871,0
2010-03-19,37.844,37.844,37.405,37.659,871451,0
2010-03-22,37.415,37.96,37.346,37.853,678891,0
2010-03-23,39.091,39.423,38.965,39.413,3036056,0
2010-03-24,38.01,38.156,37.561,37.717,1195402,0
2010-03-25,37.132,37.201,36.683,36.703,1312991,0
2010-03-26,37.191,37.434,36.957,37.25,698959,0
2010-03-29,37.318,37.492,37.142,37.454,528973,0
2010-03-30,37.737,37.941,37.6,37.853,576297,0
2010-03-31,37.375,37.649,37.279,37.346,690055,0
2010-04-01,37.512,37.688,37.23,37.444,883359,0
2010-04-05,37.327,37.649,37.23,37.59,599049,0
2010-04-06,36.217,36.644,36.138,36.469,1136348,0
2010-04-07,36.02,36.099,35.69,35.933,1433915,0
2010-04-08,35.591,35.963,35.349,35.913,576232,0
2010-04-09,35.778,35.972,35.572,35.875,638886,0
2010-04-12,35.562,35.905,35.562,35.611,500567,0
2010-04-13,35.572,35.709,35.495,35.67,826664,0
2010-04-14,35.611,36.06,35.466,36.06,722262,0
2010-04-15,35.66,35.972,35.562,35.758,543314,0
2010-04-16,35.485,35.525,34.453,34.657,1259549,0
2010-04-19,35.027,35.349,34.754,35.193,938941,0
2010-04-20,34.959,35.076,34.685,34.764,1214771,0
2010-04-21,34.675,34.793,34.482,34.588,846390,0
2010-04-22,33.945,34.286,33.722,34.237,974369,0
2010-04-23,33.76,34.092,33.732,34.092,729605,0
2010-04-26,34.043,34.413,34.033,34.179,532729,0
2010-04-27,34.851,34.988,34.305,34.354,1878508,0
2010-04-28,34.354,34.354,33.712,33.817,976360,0
2010-04-29,34.102,34.472,34.004,34.443,815489,0
2010-04-30,33.994,33.994,33.293,33.35,958007,0
2010-05-03,33.418,33.817,33.37,33.76,675095,0
2010-05-04,33.205,33.244,32.328,32.629,1021015,0
2010-05-05,32.171,32.61,31.86,32.435,1275274,0
2010-05-06,32.649,32.864,30.212,32.357,2121812,0
2010-05-07,32.347,32.561,31.382,32.064,1435739,0
2010-05-10,32.707,33.555,32.707,33.437,1570791,0
2010-05-11,32.717,33.215,32.465,32.717,904948,0
2010-05-12,32.054,32.717,32.054,32.396,1130948,0
2010-05-13,32.357,32.445,30.622,30.729,2917808,0
2010-05-14,30.768,30.943,30.008,30.398,1773532,0
2010-05-17,29.716,30.047,29.297,29.89,1261165,0
2010-05-18,29.9,30.252,29.569,29.647,1445983,0
2010-05-19,30.798,31.11,30.553,30.923,3024892,0
2010-05-20,30.369,30.369,29.627,29.89,2470009,0
2010-05-21,31.08,31.48,30.807,31.441,1906161,0
2010-05-24,30.982,31.002,30.495,30.573,1200190,0
2010-05-25,29.306,30.194,29.092,30.115,1754527,0
2010-05-26,29.589,30.369,29.53,29.618,1625822,0
2010-05-27,30.222,30.905,30.222,30.846,1460982,0
2010-05-28,30.495,30.505,29.949,29.998,882607,0
2010-06-01,29.696,30.164,29.443,29.462,781537,0
2010-06-02,28.974,29.394,28.703,29.384,1254438,0
2010-06-03,29.501,29.569,28.994,29.287,1386942,0
2010-06-04,28.488,28.955,28.283,28.496,1172564,0
2010-06-07,28.234,28.39,27.572,27.572,1379939,0
2010-06-08,27.562,27.923,27.376,27.894,1290566,0
2010-06-09,27.514,27.991,27.347,27.484,1730004,0
2010-06-10,27.259,27.61,27.22,27.504,1316911,0
2010-06-11,27.181,27.913,27.181,27.874,1481438,0
2010-06-14,28.02,28.02,27.61,27.679,1368831,0
2010-06-15,27.815,28.156,27.688,28.156,1901660,0
2010-06-16,27.903,27.951,27.259,27.61,4071618,0
2010-06-17,27.61,27.766,27.376,27.532,2014137,0
2010-06-18,27.396,27.601,26.968,27.22,1925068,0
2010-06-21,27.776,27.991,27.532,27.679,1611039,0
2010-06-22,27.386,27.386,26.771,26.86,1326631,0
2010-06-23,27.094,27.23,26.617,27.036,1510720,0
2010-06-24,27.006,27.006,26.558,26.695,1030781,0
2010-06-25,26.607,26.704,26.333,26.636,909129,0
2010-06-28,26.656,26.742,26.362,26.47,663777,0
2010-06-29,26.352,26.421,26.07,26.159,1467455,0
2010-06-30,26.218,26.539,25.905,26.002,1223272,0
2010-07-01,25.553,25.74,25.193,25.671,1847725,0
2010-07-02,25.913,26.129,25.495,25.691,909392,0
2010-07-06,26.362,26.578,25.905,26.198,1126860,0
2010-07-07,26.012,26.391,25.982,26.362,1004692,0
2010-07-08,26.713,27.094,26.578,27.075,1086513,0
2010-07-09,26.791,27.171,26.752,27.152,699455,0
2010-07-12,27.707,27.981,27.669,27.786,1235988,0
2010-07-13,28.224,28.565,28.097,28.488,1255006,0
2010-07-14,28.303,28.361,28.087,28.342,1270724,0
2010-07-15,27.805,28.058,27.679,27.951,1112211,0
2010-07-16,26.84,26.938,26.129,26.188,1527180,0
2010-07-19,26.313,26.46,26.129,26.46,1272723,0
2010-07-20,25.885,26.48,25.838,26.411,1247363,0
2010-07-21,26.342,26.48,25.866,25.982,1504019,0
2010-07-22,27.21,27.629,27.104,27.465,1311110,0
2010-07-23,28.136,28.274,27.854,28.205,1318820,0
2010-07-26,28.313,28.313,27.903,28.116,1352260,0
2010-07-27,28.565,29.238,28.545,28.965,2647880,0
2010-07-28,28.965,29.024,28.506,28.809,1701739,0
2010-07-29,30.261,31.274,30.261,31.09,3453595,0
2010-07-30,30.563,30.612,30.184,30.426,1578069,0
2010-08-02,31.139,31.372,31.002,31.313,1169265,0
2010-08-03,30.827,31.197,30.573,30.612,1472937,0
2010-08-04,30.388,30.495,29.998,30.408,1251706,0
2010-08-05,30.436,30.583,30.359,30.476,818085,0
2010-08-06,30.699,30.885,30.408,30.865,845378,0
2010-08-09,30.691,30.905,30.612,30.895,644303,0
2010-08-10,30.261,30.476,29.979,30.31,679807,0
2010-08-11,29.706,29.706,28.994,29.043,1283363,0
2010-08-12,28.624,29.073,28.624,28.935,756697,0
2010-08-13,29.306,29.491,29.14,29.247,734301,0
2010-08-16,28.653,28.897,28.575,28.848,885579,0
2010-08-17,29.112,29.413,29.082,29.267,531389,0
2010-08-18,29.112,29.257,28.926,29.122,389871,0
2010-08-19,29.267,29.54,28.897,29.16,810006,0
2010-08-20,28.683,28.799,28.429,28.761,710331,0
2010-08-23,28.555,28.653,28.205,28.205,725497,0
2010-08-24,27.736,27.736,27.347,27.357,1037940,0
2010-08-25,27.308,27.659,27.152,27.581,923741,0
2010-08-26,27.474,27.639,27.21,27.299,722496,0
2010-08-27,27.844,28.195,27.786,28.146,1349190,0
2010-08-30,27.933,28.087,27.766,27.766,554056,0
2010-08-31,27.259,27.649,27.152,27.279,908961,0
2010-09-01,27.629,28.215,27.62,28.185,770691,0
2010-09-02,28.077,28.332,27.961,28.323,818765,0
2010-09-03,29.063,29.218,28.867,29.16,1017629,0
2010-09-07,28.965,29.063,28.742,28.769,425913,0
2010-09-08,28.712,28.799,28.585,28.653,978362,0
2010-09-09,28.945,29.14,28.752,28.897,863993,0
2010-09-10,29.033,29.228,29.014,29.188,935005,0
2010-09-13,29.257,29.384,29.14,29.365,506005,0
2010-09-14,29.131,29.188,28.984,29.122,824159,0
2010-09-15,29.511,29.949,29.433,29.91,896704,0
2010-09-16,30.027,30.232,29.959,30.184,874662,0
2010-09-17,30.378,30.378,29.998,30.135,790585,0
2010-09-20,30.184,30.827,30.066,30.729,602928,0
2010-09-21,30.086,30.349,29.959,30.174,736100,0
2010-09-22,29.755,29.949,29.453,29.511,628916,0
2010-09-23,29.316,29.56,29.112,29.297,845658,0
2010-09-24,29.959,30.31,29.871,30.212,492576,0
2010-09-27,30.232,30.388,30.037,30.076,730831,0
2010-09-28,29.989,30.086,29.676,29.989,830799,0
2010-09-29,30.553,30.827,30.525,30.651,880199,0
2010-09-30,30.369,30.592,29.949,30.135,1412270,0
2010-10-01,29.979,29.979,29.627,29.765,943522,0
2010-10-04,29.89,29.9,29.462,29.706,618219,0
2010-10-05,30.466,30.798,30.369,30.671,1585868,0
2010-10-06,30.699,30.798,30.563,30.691,729099,0
2010-10-07,30.943,30.972,30.544,30.681,1619994,0
2010-10-08,31.265,31.568,31.139,31.441,1557849,0
2010-10-11,31.382,31.509,31.333,31.421,540703,0
2010-10-12,30.817,31.12,30.699,31.08,635396,0
2010-10-13,31.08,31.362,31.041,31.139,803043,0
2010-10-14,31.529,31.529,31.227,31.401,765777,0
2010-10-15,31.529,31.529,31.051,31.313,675576,0
2010-10-18,31.772,32.21,31.772,32.112,838478,0
2010-10-19,31.929,32.279,31.781,32.035,1034139,0
2010-10-20,32.074,32.493,32.044,32.366,825799,0
2010-10-21,32.688,32.825,32.259,32.551,798648,0
2010-10-22,32.727,32.766,32.483,32.58,714344,0
2010-10-25,32.835,33.136,32.649,32.707,594855,0
2010-10-26,32.96,33.156,32.776,33.049,1069975,0
2010-10-27,32.903,33.039,32.541,32.99,727705,0
2010-10-28,32.825,33.107,32.776,32.96,1145455,0
2010-10-29,33.019,33.389,32.707,32.98,1163410,0
2010-11-01,32.093,32.21,31.625,31.87,1467092,0
2010-11-02,31.958,31.996,31.781,31.88,976505,0
2010-11-03,31.791,32.044,31.549,32.025,722635,0
2010-11-04,32.161,32.366,32.093,32.366,648483,0
2010-11-05,32.561,32.707,32.25,32.551,672758,0
2010-11-08,32.669,32.815,32.551,32.815,372664,0
2010-11-09,32.911,32.931,32.347,32.465,498417,0
2010-11-10,32.736,32.795,32.25,32.707,885124,0
2010-11-11,32.473,32.531,32.259,32.473,363275,0
2010-11-12,32.201,32.406,31.938,32.112,417048,0
2010-11-15,32.99,33.067,32.786,32.786,986264,0
2010-11-16,33.166,33.244,32.61,32.815,1345560,0
2010-11-17,33.585,33.751,33.516,33.595,1046940,0
2010-11-18,34.433,34.667,34.374,34.511,1323085,0
2010-11-19,34.276,34.54,34.112,34.501,1172135,0
2010-11-22,34.237,34.53,33.876,34.472,1047670,0
2010-11-23,33.644,33.906,33.516,33.575,1321633,0
2010-11-24,33.732,34.112,33.624,34.112,945654,0
2010-11-26,33.545,33.866,33.526,33.703,572851,0
2010-11-29,33.984,34.198,33.732,34.112,1685243,0
2010-11-30,34.208,34.754,34.122,34.578,1082758,0
2010-12-01,35.29,35.788,35.29,35.544,1047908,0
2010-12-02,35.241,35.943,35.115,35.631,702707,0
2010-12-03,35.329,35.476,35.173,35.397,825389,0
2010-12-06,35.436,35.69,35.329,35.641,457987,0
2010-12-07,35.427,35.525,35.124,35.183,1149641,0
2010-12-08,35.388,35.544,35.007,35.436,521320,0
2010-12-09,35.436,35.436,35.056,35.28,446139,0
2010-12-10,34.881,34.92,34.578,34.92,653882,0
2010-12-13,35.211,35.211,34.861,34.969,721072,0
2010-12-14,34.833,34.861,34.588,34.725,1092953,0
2010-12-15,34.667,34.988,34.618,34.744,565654,0
2010-12-16,34.491,34.774,34.266,34.685,629710,0
2010-12-17,34.345,34.578,34.276,34.491,581618,0
2010-12-20,34.335,34.501,34.179,34.296,873860,0
2010-12-21,34.793,35.436,34.754,35.32,1293660,0
2010-12-22,34.774,34.881,34.423,34.578,487327,0
2010-12-23,34.501,34.813,34.384,34.667,375574,0
2010-12-27,34.56,34.734,34.52,34.705,227521,0
2010-12-28,35.076,35.076,34.734,34.93,293072,0
2010-12-29,35.134,35.154,34.89,34.959,279713,0
2010-12-30,34.959,34.988,34.598,34.667,253491,0
2010-12-31,34.667,35.007,34.627,34.803,313457,0
2011-01-03,35.076,35.476,35.066,35.456,486923,0
2011-01-04,35.436,35.562,35.047,35.241,667827,0
2011-01-05,34.9,35.417,34.841,35.29,484031,0
2011-01-06,35.349,35.378,34.978,35.096,370601,0
2011-01-07,35.211,35.388,34.813,35.124,881090,0
2011-01-10,34.978,35.251,34.841,35.241,394931,0
2011-01-11,35.359,35.485,35.115,35.436,533641,0
2011-01-12,35.388,35.505,35.193,35.476,502900,0
2011-01-13,35.134,35.144,34.598,34.715,1476446,0
2011-01-14,34.501,35.017,34.433,34.969,844967,0
2011-01-18,34.851,35.115,34.783,34.959,602383,0
2011-01-19,35.086,35.28,34.978,35.027,1234496,0
2011-01-20,34.715,34.754,34.169,34.53,936727,0
2011-01-21,33.506,33.683,33.195,33.35,850823,0
2011-01-24,33.447,34.083,33.447,33.965,653093,0
2011-01-25,34.266,34.384,33.916,34.256,1255578,0
2011-01-26,34.208,34.305,33.984,34.043,731744,0
2011-01-27,34.394,34.598,34.237,34.472,1234249,0
2011-01-28,34.443,34.598,33.741,33.896,545086,0
2011-01-31,33.732,33.751,33.467,33.467,616772,0
2011-02-01,33.644,33.974,33.614,33.857,583623,0
2011-02-02,33.906,34.073,33.76,33.906,1275651,0
2011-02-03,34.112,35.758,34.112,35.535,2266548,0
2011-02-04,34.93,35.144,34.588,34.725,2131097,0
2011-02-07,33.906,34.198,33.789,34.083,1799427,0
2011-02-08,34.208,34.482,34.063,34.345,672913,0
2011-02-09,34.208,34.208,33.906,34.159,510619,0
2011-02-10,33.827,34.024,33.634,33.945,362696,0
2011-02-11,33.906,34.14,33.769,34.014,296966,0
2011-02-14,34.053,34.237,34.033,34.112,388133,0
2011-02-15,33.955,33.994,33.741,33.789,380441,0
2011-02-16,34.675,35.017,34.627,34.91,935279,0
2011-02-18,35.251,35.535,35.221,35.485,452064,0
2011-02-22,35.525,35.846,35.144,35.241,1236504,0
2011-02-23,35.251,35.388,34.675,34.92,811352,0
2011-02-24,34.715,34.988,34.56,34.833,801492,0
2011-02-25,35.163,35.591,35.163,35.554,456489,0
2011-02-28,35.806,36.03,35.778,35.905,590543,0
2011-03-01,35.856,35.875,35.339,35.349,761560,0
2011-03-02,35.32,35.397,35.096,35.27,424568,0
2011-03-03,35.183,35.505,35.096,35.436,529893,0
2011-03-04,35.115,35.154,34.725,35.037,435304,0
2011-03-07,35.037,35.086,34.246,34.266,627248,0
2011-03-08,34.246,34.55,34.092,34.423,541244,0
2011-03-09,34.083,34.189,33.837,34.102,529265,0
2011-03-10,33.663,33.751,33.331,33.389,556203,0
2011-03-11,32.649,32.756,32.23,32.6,1138806,0
2011-03-14,30.164,30.505,29.969,30.29,5022254,0
2011-03-15,28.478,30.456,28.205,30.115,5198705,0
2011-03-16,30.31,30.319,28.752,29.122,3246911,0
2011-03-17,31.148,31.187,30.495,30.602,1846551,0
2011-03-18,30.27,30.739,30.047,30.739,1238205,0
2011-03-21,31.664,31.752,31.274,31.597,1576968,0
2011-03-22,31.578,31.607,31.284,31.46,1251285,0
2011-03-23,31.5,31.5,30.817,31.333,1102654,0
2011-03-24,31.236,31.722,31.061,31.558,1375120,0
2011-03-25,31.597,31.762,31.382,31.392,1509604,0
2011-03-28,31.197,31.207,30.846,30.846,1030187,0
2011-03-29,30.905,31.168,30.846,31.1,541487,0
2011-03-30,31.372,31.48,31.265,31.46,543148,0
2011-03-31,31.265,31.293,30.943,31.021,752004,0
2011-04-01,31.031,31.274,30.788,31.061,1324924,0
2011-04-04,30.807,30.865,30.602,30.651,1003312,0
2011-04-05,30.31,30.495,30.145,30.319,1150410,0
2011-04-06,29.959,29.969,29.589,29.784,1601280,0
2011-04-07,29.841,29.93,29.336,29.56,1345302,0
2011-04-08,30.056,30.155,29.735,29.804,1315584,0
2011-04-11,29.637,29.686,29.316,29.472,670686,0
2011-04-12,29.063,29.073,28.653,28.838,4049229,0
2011-04-13,29.198,29.228,28.858,29.024,1498969,0
2011-04-14,28.965,29.043,28.828,28.935,528906,0
2011-04-15,28.926,28.965,28.769,28.935,607063,0
2011-04-18,28.215,28.575,28.175,28.506,898900,0
2011-04-19,28.673,29.024,28.663,28.955,574936,0
2011-04-20,29.267,29.384,29.18,29.374,933097,0
2011-04-21,29.841,29.851,29.579,29.726,1310103,0
2011-04-25,29.472,29.491,29.15,29.326,611497,0
2011-04-26,28.994,29.033,28.809,29.033,792730,0
2011-04-27,28.313,28.371,28.126,28.293,1589432,0
2011-04-28,27.308,27.776,27.143,27.669,2286795,0
2011-04-29,27.669,27.786,27.474,27.591,1542047,0
2011-05-02,27.971,28.361,27.844,28.067,1281967,0
2011-05-03,27.874,27.981,27.62,27.717,688339,0
2011-05-04,27.805,27.903,27.455,27.659,836231,0
2011-05-05,27.494,27.562,27.22,27.269,875583,0
2011-05-06,27.61,27.669,27.328,27.347,1133964,0
2011-05-09,27.795,28.01,27.746,27.951,741046,0
2011-05-10,28.215,28.361,28.126,28.254,602075,0
2011-05-11,27.815,27.815,27.445,27.581,954941,0
2011-05-12,27.279,27.562,27.22,27.514,747973,0
2011-05-13,27.21,27.23,26.801,26.879,779167,0
2011-05-16,26.968,27.415,26.919,27.113,1201361,0
2011-05-17,27.162,27.386,27.113,27.357,883845,0
2011-05-18,26.978,27.104,26.85,27.094,1154489,0
2011-05-19,26.549,26.607,26.421,26.529,1412263,0
2011-05-20,26.499,26.558,26.247,26.362,656006,0
2011-05-23,25.34,26.1,25.242,25.913,2507219,0
2011-05-24,26.919,27.308,26.87,27.191,2185292,0
2011-05-25,26.588,26.996,26.509,26.948,1495209,0
2011-05-26,26.811,26.811,26.352,26.519,1276364,0
2011-05-27,26.247,26.382,26.1,26.169,1235031,0
2011-05-31,26.12,26.12,25.923,26.061,1254006,0
2011-06-01,26.178,26.178,25.828,25.828,911575,0
2011-06-02,25.913,26.021,25.74,25.866,736996,0
2011-06-03,25.632,25.847,25.632,25.71,858134,0
2011-06-06,25.242,25.242,24.959,25.105,1594179,0
2011-06-07,24.833,24.842,24.609,24.628,1055691,0
2011-06-08,24.725,24.862,24.56,24.609,954951,0
2011-06-09,24.657,25.038,24.647,24.959,1694204,0
2011-06-10,24.706,24.706,24.365,24.375,1080351,0
2011-06-13,24.53,24.637,24.424,24.454,957062,0
2011-06-14,24.502,24.618,24.434,24.56,826424,0
2011-06-15,24.414,24.569,24.228,24.247,665798,0
2011-06-16,24.17,24.365,24.034,24.17,696440,0
2011-06-17,24.316,24.434,24.237,24.287,1118648,0
2011-06-20,23.644,23.78,23.595,23.663,1418746,0
2011-06-21,23.683,23.867,23.615,23.848,947565,0
2011-06-22,24.385,24.637,24.306,24.306,1181677,0
2011-06-23,24.287,24.696,24.199,24.647,1683869,0
2011-06-24,25.203,25.301,24.921,24.979,1033009,0
2011-06-27,24.647,24.676,24.482,24.618,1052476,0
2011-06-28,24.667,24.775,24.589,24.775,763933,0
2011-06-29,24.921,24.989,24.765,24.95,587546,0
2011-06-30,25.651,25.808,25.573,25.72,1182981,0
2011-07-01,25.749,25.923,25.495,25.895,765517,0
2011-07-05,26.051,26.1,25.943,26.061,816578,0
2011-07-06,26.188,26.293,26.07,26.247,1010813,0
2011-07-07,26.46,26.607,26.45,26.598,686337,0
2011-07-08,26.421,26.47,26.276,26.411,2173941,0
2011-07-11,26.372,26.46,26.07,26.178,941922,0
2011-07-12,25.875,26.247,25.847,25.943,1206457,0
2011-07-13,26.323,26.626,26.293,26.372,758908,0
2011-07-14,26.382,26.411,25.943,26.051,610409,0
2011-07-15,26.266,26.558,26.129,26.342,919239,0
2011-07-18,26.313,26.342,25.838,26.012,739789,0
2011-07-19,25.982,26.09,25.749,25.972,599776,0
2011-07-20,25.933,26.051,25.905,26.041,546241,0
2011-07-21,25.923,26.149,25.828,26.12,888543,0
2011-07-22,26.188,26.208,25.982,26.149,486836,0
2011-07-25,25.691,25.808,25.592,25.641,638618,0
2011-07-26,25.779,25.799,25.622,25.73,399071,0
2011-07-27,25.447,25.466,24.911,24.95,1078226,0
2011-07-28,24.473,24.745,24.296,24.444,1085542,0
2011-07-29,24.365,24.599,24.326,24.463,886724,0
2011-08-01,24.686,24.725,24.247,24.434,1370551,0
2011-08-02,24.735,24.911,24.473,24.492,1567281,0
2011-08-03,24.365,24.414,23.887,24.345,1510470,0
2011-08-04,23.448,23.487,22.728,22.756,1883296,0
2011-08-05,22.893,23.068,22.075,22.553,2686072,0
2011-08-08,21.695,22.035,21.041,21.119,2313612,0
2011-08-09,22.241,22.241,21.129,22.035,4806944,0
2011-08-10,21.276,21.276,20.749,20.779,3072138,0
2011-08-11,20.838,21.44,20.671,21.237,2920182,0
2011-08-12,21.021,21.188,20.769,20.944,1265566,0
2011-08-15,21.568,21.831,21.49,21.802,828959,0
2011-08-16,21.431,21.655,21.276,21.402,1332615,0
2011-08-17,21.578,21.685,21.276,21.343,866094,0
2011-08-18,20.69,20.69,20.039,20.164,2059937,0
2011-08-19,20.029,20.409,19.95,20.009,1330860,0
2011-08-22,20.36,20.409,20.115,20.164,1156190,0
2011-08-23,20.261,20.468,20.115,20.468,1334630,0
2011-08-24,19.765,19.96,19.629,19.891,1746953,0
2011-08-25,20.105,20.193,19.735,19.832,871665,0
2011-08-26,19.832,20.379,19.832,20.164,1143593,0
2011-08-29,20.877,21.1,20.779,21.08,744981,0
2011-08-30,21.276,21.539,21.159,21.45,1247833,0
2011-08-31,21.499,21.636,21.218,21.392,1299954,0
2011-09-01,21.509,21.655,21.169,21.208,879431,0
2011-09-02,20.369,20.409,20.164,20.202,813530,0
2011-09-06,19.19,19.444,19.064,19.355,1054855,0
2011-09-07,19.735,20.105,19.706,19.931,1164812,0
2011-09-08,19.619,19.872,19.482,19.59,1257459,0
2011-09-09,19.326,19.424,19.074,19.131,1049218,0
2011-09-12,18.975,19.083,18.615,19.005,1120404,0
2011-09-13,19.005,19.083,18.809,19.044,697480,0
2011-09-14,19.238,19.6,19.024,19.375,832750,0
2011-09-15,19.473,19.561,19.336,19.521,586302,0
2011-09-16,20.009,20.058,19.794,19.98,849863,0
2011-09-19,19.59,19.775,19.365,19.658,1088036,0
2011-09-20,19.463,19.541,19.238,19.306,781981,0
2011-09-21,19.171,19.296,18.694,18.694,669842,0
2011-09-22,18.527,18.595,17.923,18.186,2011073,0
2011-09-23,18.342,18.605,18.265,18.537,1526404,0
2011-09-26,18.458,18.537,18.088,18.507,825329,0
2011-09-27,18.761,19.19,18.645,18.733,1026619,0
2011-09-28,19.257,19.267,18.809,18.848,1622899,0
2011-09-29,19.306,19.355,18.907,19.229,1044421,0
2011-09-30,18.78,18.887,18.438,18.517,1633979,0
2011-10-03,18.332,18.372,17.64,17.65,1331794,0
2011-10-04,17.943,18.372,17.698,18.342,2092710,0
2011-10-05,18.02,18.323,17.855,18.304,1147659,0
2011-10-06,18.507,18.635,18.352,18.635,2692817,0
2011-10-07,18.157,18.196,17.64,17.786,2072393,0
2011-10-10,18.127,18.517,18.078,18.517,925463,0
2011-10-11,18.848,19.19,18.753,19.083,1372191,0
2011-10-12,19.404,19.658,19.296,19.434,1114444,0
2011-10-13,19.658,19.794,19.502,19.706,1247334,0
2011-10-14,19.784,19.794,19.57,19.658,1492986,0
2011-10-17,20.097,20.232,19.775,19.852,1158900,0
2011-10-18,19.891,20.418,19.755,20.261,1367568,0
2011-10-19,19.911,20.019,19.649,19.725,1708320,0
2011-10-20,19.667,19.804,19.434,19.716,1267305,0
2011-10-21,20.029,20.184,19.94,20.184,672556,0
2011-10-24,19.735,19.882,19.57,19.862,1314651,0
2011-10-25,19.852,20.029,19.667,19.696,846469,0
2011-10-26,20.184,20.193,19.775,20.087,823872,0
2011-10-27,20.72,21.539,20.71,21.499,1070547,0
2011-10-28,21.812,21.919,21.675,21.812,1222459,0
2011-10-31,21.1,21.218,20.428,20.438,1258129,0
2011-11-01,19.306,19.59,19.113,19.21,1473475,0
2011-11-02,18.362,18.362,17.767,18.058,2268017,0
2011-11-03,18.206,18.206,17.348,17.845,2811558,0
2011-11-04,17.455,17.582,17.25,17.464,1411714,0
2011-11-07,17.416,17.563,17.26,17.533,816893,0
2011-11-08,17.094,17.124,16.821,17.035,1493487,0
2011-11-09,17.094,17.104,16.655,16.763,1711729,0
2011-11-10,16.851,16.87,16.481,16.675,1319394,0
2011-11-11,17.221,17.221,16.959,17.094,1062424,0
2011-11-14,17.173,17.29,17.006,17.065,1251640,0
2011-11-15,17.006,17.084,16.812,16.977,1054493,0
2011-11-16,16.744,16.744,16.422,16.441,1311630,0
2011-11-17,16.705,16.705,16.227,16.373,1179180,0
2011-11-18,16.53,16.578,16.422,16.481,1582667,0
2011-11-21,16.022,16.091,15.749,15.867,982209,0
2011-11-22,16.334,16.451,16.12,16.149,1523963,0
2011-11-23,16.052,16.052,15.749,15.857,1227930,0
2011-11-25,16.675,16.861,16.53,16.53,1763299,0
2011-11-28,17.104,17.241,17.016,17.075,2295492,0
2011-11-29,17.27,17.367,17.016,17.124,1955925,0
2011-11-30,17.543,17.737,17.514,17.592,2064125,0
2011-12-01,17.523,17.64,17.446,17.533,1106515,0
2011-12-02,17.611,17.611,17.25,17.319,1208786,0
2011-12-05,17.436,17.582,17.3,17.426,602537,0
2011-12-06,17.348,17.348,17.104,17.231,632096,0
2011-12-07,18.01,18.137,17.923,18.058,2026808,0
2011-12-08,18.03,18.088,17.621,17.679,1507433,0
2011-12-09,17.66,17.826,17.533,17.816,2224732,0
2011-12-12,17.563,17.563,17.25,17.416,862332,0
2011-12-13,17.446,17.474,16.959,17.065,989011,0
2011-12-14,16.744,16.89,16.588,16.665,2214196,0
2011-12-15,16.949,16.997,16.705,16.754,1083044,0
2011-12-16,16.959,17.035,16.763,16.87,839541,0
2011-12-19,16.598,16.636,16.247,16.285,951978,0
2011-12-20,16.705,16.92,16.578,16.87,1682013,0
2011-12-21,16.969,17.026,16.763,17.026,675422,0
2011-12-22,17.104,17.357,17.104,17.309,629987,0
2011-12-23,17.357,17.533,17.329,17.494,432244,0
2011-12-27,17.367,17.455,17.329,17.329,386333,0
2011-12-28,17.124,17.124,16.588,16.646,840057,0
2011-12-29,16.812,17.231,16.763,17.231,2358915,0
2011-12-30,17.298,17.711,17.258,17.584,2891517,0
2012-01-03,17.855,18.03,17.816,17.913,1451625,0
2012-01-04,17.786,17.806,17.679,17.757,1176249,0
2012-01-05,17.377,17.397,17.153,17.25,1503027,0
2012-01-06,17.065,17.124,16.929,16.997,609542,0
2012-01-09,17.065,17.065,16.91,17.026,545452,0
2012-01-10,17.231,17.309,17.163,17.25,1064372,0
2012-01-11,17.094,17.25,17.075,17.241,606541,0
2012-01-12,16.812,16.87,16.675,16.821,974080,0
2012-01-13,16.744,16.763,16.578,16.695,402166,0
2012-01-17,16.51,16.568,16.325,16.344,1188189,0
2012-01-18,16.52,16.734,16.481,16.685,814038,0
2012-01-19,16.782,16.92,16.763,16.812,1080685,0
2012-01-20,17.065,17.426,16.997,17.397,1697714,0
2012-01-23,17.962,18.147,17.952,18.058,1811647,0
2012-01-24,17.494,17.553,17.348,17.494,816344,0
2012-01-25,17.992,18.274,17.952,18.186,1510739,0
2012-01-26,18.098,18.245,17.982,18.04,1878632,0
2012-01-27,17.952,18.068,17.826,17.952,739880,0
2012-01-30,17.66,17.728,17.543,17.65,773503,0
2012-01-31,17.85,17.909,17.642,17.761,621908,0
2012-02-01,17.601,17.992,17.572,17.728,3172053,0
2012-02-02,17.201,17.231,16.422,16.655,4008644,0
2012-02-03,18.332,18.829,18.314,18.723,4570541,0
2012-02-06,18.867,18.966,18.79,18.946,1357174,0
2012-02-07,19.122,19.21,18.674,19.181,1707756,0
2012-02-08,19.365,19.502,19.277,19.385,1226664,0
2012-02-09,19.434,19.492,19.296,19.404,908214,0
2012-02-10,19.131,19.19,18.916,19.034,1796561,0
2012-02-13,19.064,19.083,18.897,18.985,830681,0
2012-02-14,18.743,18.743,18.517,18.645,1277998,0
2012-02-15,19.463,19.639,19.444,19.482,2252051,0
2012-02-16,19.775,19.999,19.696,19.98,1353798,0
2012-02-17,20.135,20.184,19.999,20.077,535638,0
2012-02-21,20.202,20.271,20.039,20.135,1546335,0
2012-02-22,20.33,20.409,20.291,20.35,1656934,0
2012-02-23,20.418,20.681,20.301,20.651,1488114,0
2012-02-24,21.178,21.295,21.1,21.178,1348582,0
2012-02-27,20.992,21.237,20.857,21.139,1207290,0
2012-02-28,21.529,21.782,21.47,21.695,1559435,0
2012-02-29,21.227,21.285,20.838,20.848,2051557,0
2012-03-01,20.944,21.169,20.848,21.021,1269943,0
2012-03-02,20.897,20.905,20.73,20.828,973566,0
2012-03-05,20.164,20.291,20.115,20.202,1337437,0
2012-03-06,19.832,19.901,19.706,19.842,1323478,0
2012-03-07,19.852,19.95,19.716,19.901,498181,0
2012-03-08,19.872,19.95,19.804,19.901,3926595,0
2012-03-09,20.525,20.914,20.418,20.72,2880072,0
2012-03-12,20.399,20.487,20.252,20.32,652539,0
2012-03-13,20.33,20.612,20.31,20.602,2142864,0
2012-03-14,21.031,21.178,20.887,21.041,1369136,0
2012-03-15,21.149,21.276,21.051,21.198,1141705,0
2012-03-16,21.422,21.49,21.208,21.257,1976076,0
2012-03-19,21.07,21.149,20.934,21.1,1262589,0
2012-03-20,20.877,20.897,20.661,20.838,990588,0
2012-03-21,20.174,20.291,20.039,20.193,1581696,0
2012-03-22,20.068,20.145,19.97,20.029,951223,0
2012-03-23,19.649,19.814,19.502,19.804,1061955,0
2012-03-26,19.99,20.087,19.911,20.077,774404,0
2012-03-27,20.202,20.563,20.154,20.242,719626,0
2012-03-28,20.779,20.818,20.477,20.592,1222190,0
2012-03-29,20.369,20.506,20.261,20.399,1904897,0
2012-03-30,20.335,20.365,20.117,20.245,698772,0
2012-04-02,20.097,20.301,20.029,20.281,676928,0
2012-04-03,20.212,20.232,19.862,19.98,942786,0
2012-04-04,19.375,19.404,19.122,19.219,1203475,0
2012-04-05,19.444,19.696,19.424,19.492,462924,0
2012-04-09,19.492,19.649,19.444,19.59,1035269,0
2012-04-10,18.02,18.294,17.601,17.777,5009189,0
2012-04-11,18.225,18.284,18.088,18.274,1945370,0
2012-04-12,18.245,18.391,18.196,18.255,2744235,0
2012-04-13,17.563,17.601,16.87,16.92,3700862,0
2012-04-16,17.367,17.426,16.977,17.065,3191601,0
2012-04-17,17.055,17.143,17.016,17.055,2569831,0
2012-04-18,16.568,16.626,16.178,16.461,5173217,0
2012-04-19,16.432,16.52,16.227,16.276,2361984,0
2012-04-20,16.325,16.441,16.169,16.402,1699862,0
2012-04-23,16.012,16.139,15.867,16.091,1533753,0
2012-04-24,16.032,16.237,16.012,16.198,2434731,0
2012-04-25,15.963,16.042,15.847,16.003,1690932,0
2012-04-26,15.925,16.178,15.887,16.081,1038594,0
2012-04-27,15.925,15.973,15.759,15.905,716208,0
2012-04-30,15.877,15.877,15.7,15.798,1209027,0
2012-05-01,15.448,15.662,15.379,15.583,3309959,0
2012-05-02,15.409,15.409,15.213,15.33,1704317,0
2012-05-03,15.35,15.35,15.058,15.126,1764759,0
2012-05-04,15.009,15.058,14.766,14.931,2351313,0
2012-05-07,14.901,14.989,14.766,14.921,1817901,0
2012-05-08,14.756,14.766,14.472,14.639,1992434,0
2012-05-09,14.872,14.94,14.678,14.842,3978780,0
2012-05-10,15.146,15.35,14.931,14.989,2956715,0
2012-05-11,13.791,13.898,13.615,13.82,3975276,0
2012-05-14,13.956,13.975,13.82,13.84,1470939,0
2012-05-15,13.713,13.781,13.517,13.556,1272070,0
2012-05-16,13.566,13.654,13.382,13.411,2034732,0
2012-05-17,13.888,13.995,13.771,13.878,2835013,0
2012-05-18,13.625,13.694,13.372,13.421,1458443,0
2012-05-21,13.576,13.781,13.487,13.771,1251309,0
2012-05-22,13.654,13.791,13.576,13.644,1039439,0
2012-05-23,13.459,13.497,13.206,13.478,1353785,0
2012-05-24,13.536,13.556,13.294,13.411,2452597,0
2012-05-25,12.963,13.04,12.904,12.963,1831152,0
2012-05-29,13.088,13.225,13.068,13.206,1019928,0
2012-05-30,12.865,12.865,12.64,12.698,1667236,0
2012-05-31,12.865,12.963,12.737,12.904,1251408,0
2012-06-01,12.426,12.446,12.309,12.328,1965746,0
2012-06-04,12.514,12.514,12.319,12.465,1176817,0
2012-06-05,12.727,12.993,12.621,12.865,1912555,0
2012-06-06,13.022,13.294,12.983,13.245,1917552,0
2012-06-07,13.304,13.343,12.953,12.973,2277504,0
2012-06-08,12.495,12.554,12.426,12.524,1676859,0
2012-06-11,12.737,12.747,12.426,12.436,1557872,0
2012-06-12,12.544,12.767,12.436,12.737,1971654,0
2012-06-13,12.554,12.612,12.397,12.436,1323670,0
2012-06-14,12.66,12.688,12.564,12.65,2743425,0
2012-06-15,12.747,12.865,12.698,12.845,740803,0
2012-06-18,12.993,13.176,12.983,13.088,1179916,0
2012-06-19,13.186,13.343,13.186,13.215,1591362,0
2012-06-20,13.556,13.761,13.507,13.615,1878463,0
2012-06-21,13.546,13.576,13.176,13.206,1286572,0
2012-06-22,14.073,14.103,13.888,13.946,2482984,0
2012-06-25,13.743,13.781,13.497,13.605,1278326,0
2012-06-26,13.536,13.556,13.382,13.487,1148655,0
2012-06-27,13.411,13.527,13.343,13.459,1112006,0
2012-06-28,13.343,13.421,13.255,13.372,1523609,0
2012-06-29,13.777,13.905,13.777,13.875,1955078,0
2012-07-02,13.82,13.84,13.654,13.84,834927,0
2012-07-03,13.82,13.946,13.752,13.908,663876,0
2012-07-05,13.44,13.478,13.245,13.43,1395617,0
2012-07-06,13.314,13.333,13.196,13.294,1036616,0
2012-07-09,13.206,13.235,13.022,13.107,804403,0
2012-07-10,12.835,12.914,12.679,12.767,1702518,0
2012-07-11,12.64,12.65,12.436,12.544,1232401,0
2012-07-12,12.28,12.28,12.076,12.183,2808439,0
2012-07-13,12.221,12.397,12.211,12.338,787900,0
2012-07-16,12.29,12.416,12.202,12.28,1122824,0
2012-07-17,11.959,12.026,11.734,11.987,2584241,0
2012-07-18,11.959,12.085,11.91,12.026,814207,0
2012-07-19,12.144,12.25,12.115,12.25,795231,0
2012-07-20,11.861,11.87,11.763,11.773,1198498,0
2012-07-23,11.432,11.471,11.295,11.402,1921924,0
2012-07-24,11.402,11.441,11.248,11.354,1683093,0
2012-07-25,10.973,11.071,10.925,10.973,1856724,0
2012-07-26,11.392,11.637,11.392,11.598,2060260,0
2012-07-27,11.793,12.125,11.793,12.036,1950350,0
2012-07-30,11.696,11.783,11.666,11.714,1258952,0
2012-07-31,11.953,11.982,11.824,11.843,1489105,0
2012-08-01,11.802,12.046,11.744,11.831,3302832,0
2012-08-02,11.608,11.637,10.632,10.954,5344348,0
2012-08-03,11.295,11.451,11.257,11.344,1618262,0
2012-08-06,11.169,11.344,11.169,11.219,1823965,0
2012-08-07,11.344,11.441,11.315,11.374,1402355,0
2012-08-08,11.285,11.441,11.285,11.412,1750581,0
2012-08-09,11.432,11.705,11.422,11.676,2129438,0
2012-08-10,11.714,12.085,11.676,12.026,2029674,0
2012-08-13,11.811,11.977,11.811,11.9,1114736,0
2012-08-14,11.49,11.51,11.364,11.412,2283113,0
2012-08-15,11.032,11.111,10.973,11.101,1895379,0
2012-08-16,11.364,11.559,11.354,11.54,2321657,0
2012-08-17,11.656,11.714,11.598,11.647,1457865,0
2012-08-20,11.637,11.724,11.589,11.696,1592966,0
2012-08-21,11.705,11.793,11.579,11.647,1457785,0
2012-08-22,11.481,11.54,11.383,11.49,1382274,0
2012-08-23,11.481,11.49,11.295,11.315,1226003,0
2012-08-24,11.266,11.49,11.238,11.412,1660060,0
2012-08-27,11.422,11.432,11.334,11.344,1038207,0
2012-08-28,11.228,11.266,11.189,11.199,960147,0
2012-08-29,11.471,11.5,11.392,11.432,1335883,0
2012-08-30,11.238,11.257,11.12,11.14,689132,0
2012-08-31,11.055,11.124,10.966,11.025,1608093,0
2012-09-04,11.042,11.071,10.935,11.012,1029485,0
2012-09-05,10.819,10.828,10.74,10.789,1168570,0
2012-09-06,10.78,10.993,10.78,10.935,1649809,0
2012-09-07,11.179,11.383,11.16,11.344,1776005,0
2012-09-10,11.49,11.549,11.441,11.451,2255858,0
2012-09-11,11.471,11.656,11.461,11.627,1868070,0
2012-09-12,11.686,11.793,11.656,11.734,2557172,0
2012-09-13,11.89,12.202,11.841,12.183,3379043,0
2012-09-14,12.406,13.255,12.328,12.718,5614619,0
2012-09-17,12.806,13.196,12.592,12.777,6587450,0
2012-09-18,12.826,13.031,12.737,12.875,3118055,0
2012-09-19,12.983,13.022,12.924,12.953,2465646,0
2012-09-20,12.612,12.66,12.485,12.544,1685246,0
2012-09-21,12.514,12.534,12.357,12.377,1563461,0
2012-09-24,12.105,12.105,12.026,12.046,1599125,0
2012-09-25,12.149,12.218,11.883,11.883,1796251,0
2012-09-26,11.765,11.775,11.529,11.686,2099671,0
2012-09-27,11.795,12.041,11.705,11.953,2584736,0
2012-09-28,11.696,11.705,11.489,11.538,2294759,0
2012-10-01,11.696,11.804,11.637,11.677,2204639,0
2012-10-02,11.735,11.804,11.627,11.686,1122783,0
2012-10-03,11.715,11.745,11.627,11.725,1706040,0
2012-10-04,11.627,11.647,11.558,11.578,1200743,0
2012-10-05,11.933,12.031,11.814,11.834,1817165,0
2012-10-08,11.765,11.834,11.735,11.745,632474,0
2012-10-09,11.429,11.479,11.331,11.351,1361525,0
2012-10-10,11.291,11.321,11.164,11.214,1417501,0
2012-10-11,11.351,11.371,11.281,11.281,1055584,0
2012-10-12,11.341,11.429,11.144,11.204,1094909,0
2012-10-15,11.469,11.548,11.429,11.529,1433749,0
2012-10-16,11.745,11.863,11.735,11.834,1677920,0
2012-10-17,12.001,12.101,11.991,12.061,1132001,0
2012-10-18,12.179,12.228,12.111,12.179,811548,0
2012-10-19,12.149,12.179,11.893,11.982,1397579,0
2012-10-22,12.111,12.199,12.041,12.179,1337091,0
2012-10-23,11.933,11.953,11.745,11.923,2461507,0
2012-10-24,12.011,12.031,11.824,11.853,1661159,0
2012-10-25,11.824,11.863,11.657,11.735,1770444,0
2012-10-26,11.598,11.715,11.598,11.686,1166549,0
2012-10-31,11.755,11.804,11.548,11.578,2380394,0
2012-11-01,11.529,11.804,11.509,11.657,2450034,0
2012-11-02,11.519,11.519,11.164,11.174,2772118,0
2012-11-05,11.194,11.204,10.926,11.094,3189589,0
2012-11-06,11.025,11.075,10.926,11.025,3130392,0
2012-11-07,11.124,11.134,10.888,11.025,1440241,0
2012-11-08,10.907,10.946,10.72,10.75,4183437,0
2012-11-09,10.789,10.838,10.68,10.71,2798886,0
2012-11-12,10.62,10.64,10.464,10.503,2016774,0
2012-11-13,10.62,10.68,10.552,10.62,2329484,0
2012-11-14,9.911,9.95,9.635,9.685,12864612,0
2012-11-15,9.655,9.783,9.635,9.675,3709466,0
2012-11-16,9.871,10.029,9.832,9.98,4712397,0
2012-11-19,10.009,10.079,9.96,10.049,2582026,0
2012-11-20,9.94,9.94,9.753,9.852,1869064,0
2012-11-21,9.881,9.95,9.852,9.94,1009182,0
2012-11-23,9.714,9.98,9.714,9.881,1578398,0
2012-11-26,9.793,9.803,9.685,9.763,1142503,0
2012-11-27,9.724,9.753,9.585,9.605,3144171,0
2012-11-28,9.536,9.675,9.4578,9.655,1545889,0
2012-11-29,9.645,9.773,9.625,9.763,1096940,0
2012-11-30,9.595,9.635,9.575,9.605,853892,0
2012-12-03,9.585,9.615,9.4961,9.555,1054133,0
2012-12-04,9.516,9.575,9.4677,9.4961,1260340,0
2012-12-05,9.4677,9.635,9.4374,9.565,2635180,0
2012-12-06,9.753,9.911,9.714,9.871,3209999,0
2012-12-07,9.931,10.009,9.901,9.98,1925151,0
2012-12-10,9.832,9.861,9.733,9.842,1726347,0
2012-12-11,9.733,9.823,9.714,9.753,1177460,0
2012-12-12,9.96,10.139,9.891,10.089,2935193,0
2012-12-13,10.394,10.66,10.375,10.581,4366255,0
2012-12-14,10.65,10.828,10.65,10.809,4300828,0
2012-12-17,10.819,10.868,10.77,10.848,1612411,0
2012-12-18,10.848,10.995,10.828,10.966,3061964,0
2012-12-19,10.985,11.144,10.809,10.819,3454683,0
2012-12-20,10.819,10.975,10.77,10.975,2776066,0
2012-12-21,10.75,10.848,10.69,10.779,1940423,0
2012-12-24,10.799,10.838,10.75,10.76,557954,0
2012-12-26,10.946,11.065,10.858,10.956,2101260,0
2012-12-27,10.878,10.936,10.789,10.888,2130216,0
2012-12-28,10.868,10.946,10.819,10.858,1152331,0
2012-12-31,10.868,11.055,10.838,11.045,1407711,0
2013-01-02,11.301,11.38,11.224,11.351,2316298,0
2013-01-03,11.291,11.409,11.253,11.331,2422781,0
2013-01-04,10.956,11.084,10.926,10.985,5054397,0
2013-01-07,10.828,10.907,10.72,10.819,3147015,0
2013-01-08,10.67,10.68,10.444,10.571,3314549,0
2013-01-09,10.62,10.68,10.561,10.591,2092113,0
2013-01-10,10.868,10.946,10.838,10.898,5248291,0
2013-01-11,10.975,11.015,10.917,10.936,4869585,0
2013-01-14,11.025,11.184,11.025,11.124,5285579,0
2013-01-15,11.065,11.094,10.975,11.075,7303689,0
2013-01-16,11.065,11.281,11.015,11.045,6436547,0
2013-01-17,11.389,11.814,11.361,11.745,10824862,0
2013-01-18,12.485,12.565,12.307,12.525,9415987,0
2013-01-22,12.999,13.195,12.929,13.165,8240730,0
2013-01-23,12.979,13.105,12.9,13.065,3277382,0
2013-01-24,13.224,13.373,13.175,13.334,4742979,0
2013-01-25,14.122,14.261,14.053,14.211,6690788,0
2013-01-28,15.275,15.275,14.625,14.91,8359541,0
2013-01-29,14.9,15.02,14.793,14.93,5743939,0
2013-01-30,14.89,14.96,14.763,14.783,3245600,0
2013-01-31,14.685,14.773,14.428,14.734,2633950,0
2013-02-01,14.536,14.93,14.437,14.92,5088895,0
2013-02-04,15.542,15.571,15.226,15.265,6494083,0
2013-02-05,15.523,15.709,15.454,15.611,4231014,0
2013-02-06,15.454,15.631,15.305,15.601,3552077,0
2013-02-07,15.059,15.236,14.358,14.92,7891011,0
2013-02-08,14.496,14.793,14.467,14.714,4788171,0
2013-02-11,14.793,14.841,14.695,14.783,2058389,0
2013-02-12,14.566,14.605,14.378,14.476,2749314,0
2013-02-13,13.964,14.122,13.934,14.013,6024936,0
2013-02-14,14.073,14.261,13.964,14.033,3305286,0
2013-02-15,14.103,14.191,14.033,14.141,2678392,0
2013-02-19,14.339,14.516,14.339,14.447,2525001,0
2013-02-20,14.546,14.576,14.241,14.271,3157598,0
2013-02-21,14.113,14.122,13.748,13.885,3760336,0
2013-02-22,13.797,13.934,13.698,13.875,2064330,0
2013-02-25,14.013,14.122,13.559,13.599,2891946,0
2013-02-26,13.748,13.856,13.688,13.846,3113337,0
2013-02-27,13.875,14.161,13.856,14.141,1949091,0
2013-02-28,14.184,14.452,14.154,14.382,3098143,0
2013-03-01,14.773,15.069,14.645,15.02,4963441,0
2013-03-04,15.138,15.384,15.02,15.354,4889343,0
2013-03-05,15.236,15.364,15.206,15.295,2510951,0
2013-03-06,15.523,15.729,15.513,15.621,2753739,0
2013-03-07,15.345,15.494,15.01,15.345,2231987,0
2013-03-08,15.335,15.444,15.226,15.374,4902998,0
2013-03-11,15.454,15.799,15.444,15.739,4105860,0
2013-03-12,15.226,15.503,15.03,15.335,8924278,0
2013-03-13,15.464,15.551,15.374,15.513,2515299,0
2013-03-14,15.641,15.808,15.641,15.808,4983500,0
2013-03-15,17.021,17.15,16.963,17.021,5462278,0
2013-03-18,16.301,16.725,16.193,16.577,4996479,0
2013-03-19,17.13,17.208,16.814,16.933,4159789,0
2013-03-20,17.09,17.494,17.05,17.465,3673708,0
2013-03-21,17.386,17.386,16.963,17.07,4065073,0
2013-03-22,17.336,17.504,17.288,17.436,2973199,0
2013-03-25,17.751,17.81,17.298,17.524,3998997,0
2013-03-26,17.44,17.479,17.221,17.36,2624796,0
2013-03-27,17.221,17.529,17.221,17.509,2424931,0
2013-03-28,17.191,17.321,17.181,17.271,1698502,0
2013-04-01,16.745,16.774,16.417,16.477,3075206,0
2013-04-02,16.635,17.072,16.635,16.874,3238581,0
2013-04-03,16.705,16.755,16.09,16.308,4810328,0
2013-04-04,16.745,16.983,16.715,16.874,5263303,0
2013-04-05,16.259,16.566,16.11,16.566,3324318,0
2013-04-08,16.794,16.924,16.725,16.894,2452333,0
2013-04-09,16.517,16.745,16.487,16.665,1789978,0
2013-04-10,16.675,16.854,16.675,16.804,1237633,0
2013-04-11,16.794,16.814,16.606,16.774,2473451,0
2013-04-12,16.547,16.625,16.328,16.547,3146175,0
2013-04-15,16.695,16.745,16.268,16.357,2957335,0
2013-04-16,16.348,16.467,16.239,16.437,1852582,0
2013-04-17,16.357,16.407,16.08,16.288,2021543,0
2013-04-18,16.229,16.229,15.97,16.06,1762495,0
2013-04-19,16.417,16.586,16.308,16.527,1915738,0
2013-04-22,16.318,16.397,16.179,16.397,1586473,0
2013-04-23,16.377,16.725,16.377,16.547,1468483,0
2013-04-24,16.328,16.477,16.278,16.367,1688204,0
2013-04-25,16.974,17.38,16.784,17.072,6678280,0
2013-04-26,16.517,16.735,16.159,16.357,4874691,0
2013-04-29,16.338,16.467,16.318,16.437,1165349,0
2013-04-30,16.367,16.407,16.209,16.308,1852249,0
2013-05-01,16.149,16.199,16.08,16.129,1393624,0
2013-05-02,16.625,16.725,16.467,16.665,2327910,0
2013-05-03,16.794,17.052,16.665,17.032,2683627,0
2013-05-06,16.944,17.092,16.934,17.003,2219539,0
2013-05-07,17.42,17.618,17.34,17.569,3950001,0
2013-05-08,17.688,17.986,17.628,17.807,3432650,0
2013-05-09,17.727,18.114,17.41,17.946,3603388,0
2013-05-10,17.668,17.946,17.608,17.787,3062982,0
2013-05-13,18.154,19.068,18.114,18.751,6177698,0
2013-05-14,21.33,22.065,20.208,20.605,35562153,0
2013-05-15,20.358,20.468,20.149,20.298,8262937,0
2013-05-16,20.051,20.418,19.941,19.951,4757730,0
2013-05-17,19.971,20.228,19.951,20.189,4759128,0
2013-05-20,20.933,21.042,20.665,20.815,3613651,0
2013-05-21,21.002,22.929,20.765,22.74,22557493,0
2013-05-22,22.829,23.206,21.956,21.985,15187750,0
2013-05-23,20.585,21.549,20.468,21.469,10087210,0
2013-05-24,20.725,20.982,20.645,20.805,4445557,0
2013-05-28,20.517,20.835,20.458,20.517,4408608,0
2013-05-29,19.861,20.099,19.762,19.951,6857129,0
2013-05-30,19.971,21.35,19.961,20.685,14737955,0
2013-05-31,20.031,20.298,19.991,20.001,4205164,0
2013-06-03,19.255,19.405,18.77,19.395,7327211,0
2013-06-04,19.951,20.051,19.425,19.672,4102893,0
2013-06-05,19.197,19.335,18.799,18.858,5239497,0
2013-06-06,18.711,18.888,18.451,18.819,4621904,0
2013-06-07,19.197,19.514,18.948,19.415,3885784,0
2013-06-10,20.129,20.208,19.881,19.961,3119587,0
2013-06-11,20.438,20.448,19.991,20.149,4868170,0
2013-06-12,20.478,20.507,20.031,20.129,3426927,0
2013-06-13,20.575,20.904,20.119,20.875,10625345,0
2013-06-14,20.129,20.258,19.544,19.732,6046379,0
2013-06-17,20.398,20.895,20.348,20.565,8134765,0
2013-06-18,21.4,21.439,21.122,21.242,4633330,0
2013-06-19,20.973,21.012,20.338,20.338,5051644,0
2013-06-20,20.458,20.468,19.802,19.891,5501192,0
2013-06-21,20.328,20.348,19.822,20.228,3732936,0
2013-06-24,19.752,19.971,19.494,19.792,2765135,0
2013-06-25,20.179,20.308,19.981,20.248,1888204,0
2013-06-26,20.555,20.745,20.527,20.685,2459470,0
2013-06-27,20.795,21.082,20.755,21.042,2766945,0
2013-06-28,20.943,21.252,20.904,21.032,3058800,0
2013-07-01,21.34,21.529,21.122,21.311,2174774,0
2013-07-02,21.688,21.936,21.559,21.648,2582912,0
2013-07-03,21.222,21.499,21.222,21.489,1099215,0
2013-07-05,21.718,21.777,21.35,21.599,1519982,0
2013-07-08,21.38,21.539,21.37,21.449,1513286,0
2013-07-09,21.619,21.728,21.489,21.619,1242484,0
2013-07-10,21.519,21.767,21.509,21.609,1042551,0
2013-07-11,21.946,22.085,21.886,22.035,1617360,0
2013-07-12,21.817,22.025,21.767,22.025,1073687,0
2013-07-15,22.085,22.135,22.005,22.075,1293621,0
2013-07-16,21.985,22.055,21.767,21.797,1620412,0
2013-07-17,22.005,22.025,21.886,21.936,2098658,0
2013-07-18,21.936,22.015,21.817,21.976,1412848,0
2013-07-19,21.866,22.005,21.757,21.946,1659636,0
2013-07-22,22.125,22.512,22.115,22.422,3832858,0
2013-07-23,22.839,22.929,22.73,22.839,2504531,0
2013-07-24,22.869,22.879,22.512,22.641,1337077,0
2013-07-25,21.847,21.985,21.609,21.946,2162809,0
2013-07-26,21.429,21.489,21.271,21.42,1755792,0
2013-07-29,20.895,21.242,20.825,21.082,2801829,0
2013-07-30,21.32,21.619,21.32,21.469,2683322,0
2013-07-31,21.042,21.33,20.565,20.885,7303339,0
2013-08-01,21.767,22.085,21.459,21.797,2997237,0
2013-08-02,21.132,21.539,21.132,21.459,3627980,0
2013-08-05,21.469,21.658,21.429,21.599,1429269,0
2013-08-06,20.735,20.755,20.228,20.565,5416204,0
2013-08-07,20.139,20.288,19.961,19.981,3171954,0
2013-08-08,20.011,20.208,19.812,20.051,3899643,0
2013-08-09,20.208,20.208,19.961,20.001,1604947,0
2013-08-12,19.921,19.981,19.772,19.851,2522423,0
2013-08-13,20.051,20.051,19.871,19.981,2248893,0
2013-08-14,20.099,20.149,19.921,19.931,1775216,0
2013-08-15,19.871,19.921,19.682,19.712,1804678,0
2013-08-16,19.951,20.061,19.782,19.832,1417168,0
2013-08-19,19.911,20.071,19.742,19.772,1856191,0
2013-08-20,19.644,19.812,19.514,19.802,2105469,0
2013-08-21,19.682,19.772,19.385,19.514,1252103,0
2013-08-22,19.524,19.614,19.465,19.564,906721,0
2013-08-23,19.891,20.099,19.812,20.061,2235531,0
2013-08-26,19.981,20.051,19.911,19.951,1981852,0
2013-08-27,20.418,20.497,20.159,20.228,3408873,0
2013-08-28,20.011,20.109,19.901,20.011,2049773,0
2013-08-29,19.991,20.159,19.981,20.031,1022441,0
2013-08-30,19.971,20.011,19.742,19.812,1091027,0
2013-09-03,20.248,20.537,20.208,20.258,1955377,0
2013-09-04,20.358,20.675,20.308,20.655,1326973,0
2013-09-05,20.615,20.982,20.605,20.933,2936857,0
2013-09-06,20.963,21.022,20.725,20.865,1011537,0
2013-09-09,21.012,21.469,20.904,21.449,3396446,0
2013-09-10,21.489,21.599,21.429,21.559,2706316,0
2013-09-11,21.142,21.262,21.062,21.262,3152678,0
2013-09-12,21.122,21.132,20.895,21.002,3996441,0
2013-09-13,21.052,21.052,20.745,21.022,2055157,0
2013-09-16,21.222,21.32,21.162,21.301,2907776,0
2013-09-17,21.34,21.619,21.33,21.499,2954816,0
2013-09-18,21.539,21.767,21.212,21.718,3999543,0
2013-09-19,21.589,21.777,21.439,21.469,3324493,0
2013-09-20,21.489,21.489,21.102,21.202,1990899,0
2013-09-23,21.232,21.242,20.913,21.132,1472626,0
2013-09-24,21.222,21.34,21.052,21.212,1044308,0
2013-09-25,21.122,21.122,20.875,20.953,1086799,0
2013-09-26,21.142,21.281,21.022,21.142,762966,0
2013-09-27,21.142,21.182,20.992,21.132,932724,0
2013-09-30,21.142,21.439,21.092,21.36,1269312,0
2013-10-01,21.222,21.34,21.142,21.242,903697,0
2013-10-02,20.963,21.042,20.755,21.042,1417752,0
2013-10-03,21.002,21.002,20.665,20.755,2210078,0
2013-10-04,20.575,20.775,20.537,20.715,766557,0
2013-10-07,20.318,20.408,20.09,20.119,2618801,0
2013-10-08,19.802,19.812,19.275,19.465,2890586,0
2013-10-09,19.682,19.712,19.365,19.604,2187857,0
2013-10-10,19.445,19.475,19.088,19.425,4645641,0
2013-10-11,19.455,19.851,19.455,19.812,2950696,0
2013-10-14,19.654,19.911,19.504,19.782,1605302,0
2013-10-15,19.712,19.752,19.445,19.554,2085065,0
2013-10-16,19.484,19.654,19.455,19.614,2907112,0
2013-10-17,19.604,19.911,19.564,19.881,1896789,0
2013-10-18,19.722,19.732,19.355,19.465,3457324,0
2013-10-21,19.524,19.564,19.405,19.534,2308275,0
2013-10-22,19.624,19.702,19.484,19.644,1809342,0
2013-10-23,19.484,19.484,19.197,19.335,3203507,0
2013-10-24,19.058,19.157,18.928,18.998,3741378,0
2013-10-25,19.108,19.246,19.058,19.118,1569844,0
2013-10-28,19.355,19.425,19.216,19.365,1474406,0
2013-10-29,19.365,19.475,19.275,19.335,1649938,0
2013-10-30,19.335,19.465,19.207,19.275,1812869,0
2013-10-31,17.887,17.887,16.537,17.122,11362153,0
2013-11-01,16.884,16.884,16.586,16.625,5067624,0
2013-11-04,16.725,17.062,16.497,16.954,3733732,0
2013-11-05,16.924,16.924,16.665,16.725,4192903,0
2013-11-06,16.894,16.993,16.854,16.944,2196315,0
2013-11-07,17.022,17.181,16.695,16.735,3443694,0
2013-11-08,16.765,16.794,16.537,16.616,3336629,0
2013-11-11,16.557,16.616,16.397,16.487,3329535,0
2013-11-12,16.904,17.181,16.884,17.102,4227111,0
2013-11-13,17.43,17.847,17.34,17.807,5356807,0
2013-11-14,18.294,18.631,18.064,18.511,8271103,0
2013-11-15,18.441,18.501,18.254,18.363,4066239,0
2013-11-18,18.908,19.018,18.521,18.581,5466389,0
2013-11-19,18.631,18.711,18.491,18.561,2995099,0
2013-11-20,18.551,18.601,18.333,18.393,2519625,0
2013-11-21,18.631,18.661,18.481,18.511,3660139,0
2013-11-22,18.481,18.511,18.134,18.164,3250541,0
2013-11-25,18.284,18.304,18.006,18.035,3936904,0
2013-11-26,18.045,18.094,17.906,18.025,3283430,0
2013-11-27,18.224,18.481,18.224,18.393,1786055,0
2013-11-29,18.254,18.383,18.124,18.164,1573013,0
2013-12-02,18.353,18.611,18.324,18.461,2258566,0
2013-12-03,18.314,18.324,18.184,18.274,1740922,0
2013-12-04,17.896,17.896,17.618,17.757,2967552,0
2013-12-05,17.737,17.787,17.618,17.658,1465364,0
2013-12-06,17.926,18.035,17.877,17.966,1135739,0
2013-12-09,18.006,18.015,17.767,17.837,1450395,0
2013-12-10,17.499,17.579,17.38,17.489,1987933,0
2013-12-11,17.618,17.638,17.271,17.311,2478203,0
2013-12-12,17.519,17.559,17.39,17.539,2602158,0
2013-12-13,17.43,17.529,17.35,17.38,2230677,0
2013-12-16,17.469,17.489,17.321,17.37,1730014,0
2013-12-17,17.181,17.211,17.102,17.122,1522523,0
2013-12-18,17.181,17.469,17.102,17.42,2250204,0
2013-12-19,17.35,17.42,17.281,17.35,1014844,0
2013-12-20,17.44,17.509,17.35,17.43,2171532,0
2013-12-23,17.539,17.717,17.449,17.628,1076622,0
2013-12-24,17.291,17.37,17.291,17.321,930408,0
2013-12-26,17.271,17.35,17.162,17.181,2060826,0
2013-12-27,16.934,17.122,16.904,16.964,2914259,0
2013-12-30,17.201,17.34,17.062,17.331,2042378,0
2013-12-31,17.37,17.42,17.122,17.162,1582637,0
2014-01-02,17.201,17.261,16.954,17.032,2645049,0
2014-01-03,17.082,17.132,16.993,17.052,935417,0
2014-01-06,17.172,17.36,17.142,17.172,2373887,0
2014-01-07,17.231,17.251,17.072,17.191,3465130,0
2014-01-08,17.271,18.184,17.132,18.114,8663611,0
2014-01-09,18.025,18.054,17.847,17.946,2622668,0
2014-01-10,17.598,17.697,17.34,17.668,3432170,0
2014-01-13,17.549,17.638,17.38,17.42,4928298,0
2014-01-14,17.311,17.469,17.221,17.4,2882336,0
2014-01-15,17.261,17.38,17.211,17.281,2736222,0
2014-01-16,17.152,17.191,17.042,17.082,2358574,0
2014-01-17,17.032,17.122,16.924,16.924,1950586,0
2014-01-21,16.924,16.934,16.695,16.725,2890595,0
2014-01-22,16.745,17.003,16.725,16.983,3955241,0
2014-01-23,16.824,16.854,16.547,16.665,2310917,0
2014-01-24,16.745,16.784,16.507,16.596,3153833,0
2014-01-27,16.348,16.407,15.643,16.11,6874496,0
2014-01-28,15.94,16.348,15.911,16.298,2156937,0
2014-01-29,16.07,16.139,15.921,15.931,2319379,0
2014-01-30,16.1,16.377,15.931,16.01,2458387,0
2014-01-31,15.613,15.682,15.435,15.633,4862725,0
2014-02-03,15.485,15.553,15.117,15.137,2898907,0
2014-02-04,15.167,16.219,15.167,15.98,8004795,0
2014-02-05,15.742,15.842,15.553,15.782,2834448,0
2014-02-06,15.335,16.616,15.335,16.397,6399329,0
2014-02-07,16.606,16.745,16.397,16.695,3652706,0
2014-02-10,16.576,16.665,16.397,16.557,2235425,0
2014-02-11,16.675,17.042,16.616,16.983,4899470,0
2014-02-12,16.993,17.231,16.983,17.191,2829192,0
2014-02-13,16.715,17.152,16.625,17.072,4291192,0
2014-02-14,16.665,17.003,16.665,16.934,4727260,0
2014-02-18,17.172,17.261,17.072,17.211,1847284,0
2014-02-19,16.983,17.122,16.894,16.944,2675293,0
2014-02-20,16.974,17.092,16.854,17.042,1805757,0
2014-02-21,17.112,17.201,16.993,16.993,1413951,0
2014-02-24,17.271,17.35,17.191,17.271,1978103,0
2014-02-25,17.132,17.221,17.042,17.152,1966581,0
2014-02-26,17.221,17.4,17.032,17.251,1770145,0
2014-02-27,17.251,17.509,17.142,17.39,3119252,0
2014-02-28,17.4,17.529,17.301,17.42,2218833,0
2014-03-03,17.022,17.152,16.914,17.082,1836383,0
2014-03-04,17.301,17.39,17.181,17.231,1468128,0
2014-03-05,17.34,17.459,17.301,17.35,1009922,0
2014-03-06,17.757,17.787,17.688,17.727,1646212,0
2014-03-07,17.797,17.857,17.589,17.817,1534803,0
2014-03-10,17.996,18.035,17.727,17.906,1618811,0
2014-03-11,17.906,17.906,17.638,17.717,1693806,0
2014-03-12,17.598,17.717,17.559,17.707,1525862,0
2014-03-13,17.747,17.757,17.37,17.499,2451429,0
2014-03-14,17.132,17.201,16.993,17.042,3108538,0
2014-03-17,17.022,17.211,17.022,17.092,1211854,0
2014-03-18,16.854,17.082,16.794,17.022,1958127,0
2014-03-19,17.042,17.221,16.904,17.022,3553808,0
2014-03-20,17.191,17.489,17.181,17.479,3215852,0
2014-03-21,17.479,17.717,17.479,17.628,4055313,0
2014-03-24,17.608,17.648,17.41,17.519,2871673,0
2014-03-25,17.827,18.114,17.787,18.114,3408355,0
2014-03-26,18.174,18.264,17.887,17.916,2334529,0
2014-03-27,18.184,18.254,18.045,18.134,2895052,0
2014-03-28,18.461,18.651,18.461,18.511,2988214,0
2014-03-31,18.978,19.108,18.938,18.978,3011008,0
2014-04-01,19.275,19.315,19.147,19.295,2247226,0
2014-04-02,19.048,19.207,18.938,19.147,1453250,0
2014-04-03,19.108,19.137,18.809,18.948,1870717,0
2014-04-04,19.118,19.197,18.809,18.888,1388954,0
2014-04-07,19.038,19.118,18.779,18.908,1835552,0
2014-04-08,18.779,18.868,18.721,18.761,1809701,0
2014-04-09,18.541,18.731,18.421,18.681,1152265,0
2014-04-10,18.264,18.412,17.996,18.015,2591081,0
2014-04-11,18.194,18.274,18.134,18.244,1275402,0
2014-04-14,18.461,18.581,18.363,18.451,1085048,0
2014-04-15,18.441,18.501,18.194,18.412,1323219,0
2014-04-16,18.611,18.671,18.521,18.641,1034802,0
2014-04-17,18.661,18.711,18.551,18.571,969013,0
2014-04-21,18.671,18.908,18.661,18.858,1303398,0
2014-04-22,18.501,18.611,18.431,18.541,1485870,0
2014-04-23,18.591,18.601,18.481,18.521,729793,0
2014-04-24,18.025,18.054,17.717,18.015,2652229,0
2014-04-25,17.797,17.857,17.638,17.737,1187594,0
2014-04-28,17.737,17.847,17.559,17.817,1448635,0
2014-04-29,17.847,17.916,17.777,17.827,1001118,0
2014-04-30,17.459,17.539,17.331,17.509,1490112,0
2014-05-01,16.725,17.36,16.635,17.032,3870480,0
2014-05-02,17.469,17.598,17.36,17.499,1386845,0
2014-05-05,17.42,17.549,17.38,17.509,757507,0
2014-05-06,17.459,17.469,17.331,17.38,1212728,0
2014-05-07,17.301,17.449,17.181,17.42,1373478,0
2014-05-08,17.201,17.489,17.201,17.36,2952828,0
2014-05-09,17.261,17.321,17.201,17.251,1487297,0
2014-05-12,17.132,17.36,17.122,17.321,1176876,0
2014-05-13,17.469,17.559,17.4,17.509,2087385,0
2014-05-14,16.625,17.062,16.159,16.377,7240988,0
2014-05-15,16.387,16.447,16.159,16.268,3846432,0
2014-05-16,16.129,16.268,16.03,16.259,1748412,0
2014-05-19,15.902,16.239,15.902,16.199,3773839,0
2014-05-20,15.97,15.99,15.812,15.892,3211874,0
2014-05-21,15.96,16.01,15.882,15.931,1433287,0
2014-05-22,16.209,16.249,16.04,16.06,2293010,0
2014-05-23,15.931,16.139,15.931,15.99,2562834,0
2014-05-27,16.377,16.586,16.357,16.517,2487969,0
2014-05-28,16.169,16.259,16.1,16.209,3635744,0
2014-05-29,16.08,16.12,16.03,16.09,2871823,0
2014-05-30,16.03,16.11,15.98,16.06,2406032,0
2014-06-02,16.189,16.209,16.1,16.169,1259065,0
2014-06-03,15.94,16,15.892,15.96,2029644,0
2014-06-04,16.06,16.149,16.04,16.12,1546409,0
2014-06-05,16.11,16.159,16.04,16.12,629828,0
2014-06-06,16,16.1,15.95,15.98,1712855,0
2014-06-09,16.06,16.219,16.03,16.179,1769018,0
2014-06-10,16.03,16.09,15.931,16.06,2739025,0
2014-06-11,15.882,15.921,15.842,15.872,3277902,0
2014-06-12,16.01,16.1,15.95,15.97,3352126,0
2014-06-13,16.02,16.12,15.99,16.1,2527807,0
2014-06-16,16.159,16.169,16.02,16.139,2650848,0
2014-06-17,16.02,16.11,15.931,16,3112532,0
2014-06-18,16.1,16.219,16.04,16.179,2379794,0
2014-06-19,16.586,16.715,16.576,16.715,3214062,0
2014-06-20,16.685,16.884,16.675,16.844,4157422,0
2014-06-23,16.745,16.765,16.557,16.655,3011729,0
2014-06-24,16.675,16.824,16.487,16.517,3906951,0
2014-06-25,16.596,16.814,16.586,16.784,1749886,0
2014-06-26,16.695,16.735,16.507,16.685,1432792,0
2014-06-27,16.576,16.645,16.527,16.635,2394571,0
2014-06-30,16.566,16.675,16.537,16.645,2444308,0
2014-07-01,16.735,17.032,16.735,17.003,5139660,0
2014-07-02,16.884,16.924,16.755,16.794,3121470,0
2014-07-03,16.635,16.745,16.625,16.715,1304246,0
2014-07-07,16.794,16.874,16.774,16.804,1288073,0
2014-07-08,16.814,16.814,16.606,16.645,1505405,0
2014-07-09,16.635,16.725,16.606,16.665,877572,0
2014-07-10,16.447,16.576,16.308,16.527,1604081,0
2014-07-11,16.497,16.557,16.407,16.537,1080564,0
2014-07-14,16.596,16.625,16.527,16.547,1095539,0
2014-07-15,16.477,16.477,16.308,16.407,1488660,0
2014-07-16,16.586,16.685,16.576,16.635,2203882,0
2014-07-17,16.576,16.685,16.497,16.576,3329410,0
2014-07-18,16.527,16.715,16.477,16.665,3406920,0
2014-07-21,16.625,16.645,16.527,16.586,1728661,0
2014-07-22,16.527,16.625,16.527,16.566,2427532,0
2014-07-23,16.645,16.794,16.645,16.765,2287851,0
2014-07-24,17.102,17.281,17.102,17.201,3644109,0
2014-07-25,17.479,17.589,17.469,17.549,2194278,0
2014-07-28,17.539,17.628,17.469,17.579,1738541,0
2014-07-29,17.43,17.449,17.331,17.34,1793357,0
2014-07-30,17.39,17.479,17.34,17.4,1732400,0
2014-07-31,17.817,18.968,17.817,18.294,7895082,0
2014-08-01,17.936,17.986,17.737,17.887,3634514,0
2014-08-04,18.006,18.234,17.996,18.164,1744680,0
2014-08-05,17.966,18.054,17.827,17.877,1735818,0
2014-08-06,17.499,17.668,17.479,17.618,2659368,0
2014-08-07,17.42,17.499,17.172,17.211,2504506,0
2014-08-08,17.172,17.291,17.032,17.291,4132138,0
2014-08-11,17.251,17.301,17.211,17.241,1816103,0
2014-08-12,17.301,17.35,17.172,17.231,1546476,0
2014-08-13,17.707,17.837,17.678,17.807,2634077,0
2014-08-14,17.757,17.946,17.727,17.936,2033374,0
2014-08-15,18.134,18.304,18.074,18.274,3974389,0
2014-08-18,18.314,18.412,18.244,18.383,2008062,0
2014-08-19,18.461,18.761,18.461,18.721,3016373,0
2014-08-20,18.671,18.858,18.641,18.809,3299494,0
2014-08-21,18.789,18.789,18.681,18.691,2579627,0
2014-08-22,18.681,18.779,18.621,18.721,1387912,0
2014-08-25,18.838,18.918,18.799,18.829,859150,0
2014-08-26,18.741,18.779,18.711,18.731,816133,0
2014-08-27,18.721,18.77,18.681,18.691,731731,0
2014-08-28,18.681,18.829,18.681,18.761,834237,0
2014-08-29,18.968,19.038,18.888,18.968,1411077,0
2014-09-02,19.177,19.295,19.118,19.255,2336983,0
2014-09-03,19.654,19.792,19.524,19.564,2170353,0
2014-09-04,19.504,19.564,19.445,19.475,1898359,0
2014-09-05,19.078,19.137,18.958,19.127,1465390,0
2014-09-08,19.108,19.118,19.028,19.068,800401,0
2014-09-09,19.078,19.137,19.038,19.058,1483838,0
2014-09-10,19.137,19.385,19.137,19.355,2925460,0
2014-09-11,19.455,19.702,19.445,19.654,3379653,0
2014-09-12,19.692,19.802,19.624,19.672,2368280,0
2014-09-15,19.662,19.742,19.584,19.722,2449036,0
2014-09-16,19.901,20.198,19.891,20.099,2851339,0
2014-09-17,18.431,19.058,18.373,18.741,15769260,0
2014-09-18,17.867,17.986,17.757,17.906,10095396,0
2014-09-19,17.589,17.648,17.489,17.559,4506105,0
2014-09-22,17.36,17.41,17.211,17.231,5028334,0
2014-09-23,17.251,17.301,17.181,17.241,2515294,0
2014-09-24,17.241,17.271,17.181,17.221,3410342,0
2014-09-25,17.331,17.331,17.092,17.142,2550197,0
2014-09-26,17.261,17.331,17.221,17.291,1811830,0
2014-09-29,17.569,17.678,17.559,17.648,4071983,0
2014-09-30,17.906,17.976,17.837,17.906,3100991,0
2014-10-01,17.757,17.797,17.569,17.638,2220553,0
2014-10-02,17.38,17.39,17.092,17.331,2327762,0
2014-10-03,17.39,17.559,17.271,17.479,1979655,0
2014-10-06,17.529,17.658,17.509,17.628,1679097,0
2014-10-07,17.499,17.499,17.231,17.241,1616353,0
2014-10-08,17.459,17.668,17.291,17.658,2881102,0
2014-10-09,17.261,17.34,17.022,17.052,2755687,0
2014-10-10,17.201,17.321,16.983,16.993,2181291,0
2014-10-13,17.012,17.122,16.834,16.854,1913247,0
2014-10-14,16.904,17.062,16.844,16.924,1960160,0
2014-10-15,16.954,16.974,16.537,16.914,4504920,0
2014-10-16,16.447,16.894,16.447,16.765,1955046,0
2014-10-17,17.022,17.152,16.983,17.112,1719067,0
2014-10-20,17.241,17.4,17.221,17.4,1335717,0
2014-10-21,17.241,17.35,17.172,17.301,5668281,0
2014-10-22,17.648,17.727,17.489,17.499,2505146,0
2014-10-23,17.658,17.847,17.608,17.737,1757811,0
2014-10-24,17.529,17.589,17.41,17.589,1430110,0
2014-10-27,17.301,17.37,17.241,17.35,2138092,0
2014-10-28,17.459,17.608,17.37,17.589,1374338,0
2014-10-29,18.333,18.383,18.094,18.224,3001134,0
2014-10-30,18.403,18.721,18.383,18.581,4934299,0
2014-10-31,19.058,19.752,18.958,19.672,7454574,0
2014-11-03,19.494,20.021,19.484,20.011,6301190,0
2014-11-04,19.971,20.139,19.772,19.861,5144381,0
2014-11-05,20.099,20.228,19.991,20.031,2366885,0
2014-11-06,19.465,19.614,19.375,19.554,2707077,0
2014-11-07,19.465,19.514,19.375,19.475,2440505,0
2014-11-10,20.298,20.448,20.228,20.348,2810347,0
2014-11-11,20.348,20.555,20.288,20.555,3135763,0
2014-11-12,20.278,20.527,20.278,20.478,2746523,0
2014-11-13,20.189,20.358,20.149,20.258,2175321,0
2014-11-14,20.458,20.537,20.388,20.488,1183428,0
2014-11-17,20.041,20.328,20.041,20.109,1960868,0
2014-11-18,20.963,21.142,20.923,21.102,3355428,0
2014-11-19,20.685,20.745,20.595,20.655,2227038,0
2014-11-20,20.218,20.398,20.139,20.328,2005184,0
2014-11-21,20.953,21.242,20.745,21.082,2904416,0
2014-11-24,21.062,21.569,21.062,21.469,5642911,0
2014-11-25,21.728,21.827,21.628,21.767,2851330,0
2014-11-26,21.439,21.539,21.41,21.529,1843384,0
2014-11-28,21.737,21.886,21.708,21.827,1734001,0
2014-12-01,22.085,22.154,21.946,21.985,4448295,0
2014-12-02,21.886,22.005,21.777,21.797,2629096,0
2014-12-03,21.708,21.906,21.579,21.787,3292269,0
2014-12-04,21.876,21.985,21.797,21.956,2258337,0
2014-12-05,22.045,22.135,21.946,21.995,1855485,0
2014-12-08,21.252,21.311,20.973,20.992,2578761,0
2014-12-09,20.428,20.575,20.308,20.546,3025586,0
2014-12-10,20.865,20.904,20.605,20.635,1854996,0
2014-12-11,20.715,20.923,20.555,20.585,1926767,0
2014-12-12,20.348,20.408,20.179,20.179,2428849,0
2014-12-15,19.792,19.851,19.564,19.574,4481452,0
2014-12-16,19.662,19.861,19.564,19.574,2348943,0
2014-12-17,19.991,20.358,19.981,20.238,2257767,0
2014-12-18,20.973,21.102,20.885,20.982,2659690,0
2014-12-19,20.517,20.645,20.378,20.428,1576339,0
2014-12-22,20.645,20.735,20.546,20.625,1301697,0
2014-12-23,20.725,20.835,20.615,20.705,1815945,0
2014-12-24,21.072,21.242,21.062,21.162,1367949,0
2014-12-26,21.222,21.222,21.052,21.112,1116262,0
2014-12-29,21.052,21.112,20.943,21.012,1115782,0
2014-12-30,20.448,20.458,20.378,20.428,1587236,0
2014-12-31,20.555,20.555,20.318,20.318,852526,0
2015-01-02,20.318,20.537,20.278,20.408,1239137,0
2015-01-05,20.298,20.298,20.061,20.109,1091237,0
2015-01-06,20.308,20.428,20.001,20.099,2225645,0
2015-01-07,21.429,21.539,21.311,21.37,2504887,0
2015-01-08,21.37,21.459,21.311,21.4,1306166,0
2015-01-09,21.619,21.628,21.162,21.182,3035723,0
2015-01-12,21.222,21.262,21.082,21.202,2010775,0
2015-01-13,21.242,21.33,20.835,21.022,1790775,0
2015-01-14,20.615,20.635,20.368,20.546,2438652,0
2015-01-15,21.082,21.102,20.745,20.775,2475227,0
2015-01-16,20.248,20.537,20.189,20.517,2606284,0
2015-01-20,20.755,20.765,20.507,20.665,1071256,0
2015-01-21,21.698,21.946,21.619,21.747,4304784,0
2015-01-22,21.827,22.065,21.807,22.005,1938081,0
2015-01-23,22.342,22.71,22.254,22.432,2984923,0
2015-01-26,23.127,23.296,23.107,23.196,3620229,0
2015-01-27,22.829,22.988,22.769,22.889,1661855,0
2015-01-28,23.713,23.733,23.266,23.286,3459064,0
2015-01-29,23.386,23.424,23.216,23.395,2589980,0
2015-01-30,23.246,23.424,23.097,23.117,2283247,0
2015-02-02,22.789,23.196,22.74,23.157,1639283,0
2015-02-03,22.978,23.226,22.969,23.216,2059456,0
2015-02-04,24.576,26.352,24.398,25.748,9289113,0
2015-02-05,26.352,26.779,26.302,26.622,3594056,0
2015-02-06,26.412,26.602,26.322,26.372,1943974,0
2015-02-09,25.499,25.658,25.45,25.499,2409723,0
2015-02-10,25.708,25.935,25.578,25.867,2177948,0
2015-02-11,25.698,25.955,25.698,25.906,1568561,0
2015-02-12,26.582,26.939,26.472,26.909,2937471,0
2015-02-13,27.008,27.256,26.998,27.098,1563801,0
2015-02-17,26.185,26.462,26.105,26.402,2245585,0
2015-02-18,26.809,27.912,26.691,27.812,5045207,0
2015-02-19,27.058,27.286,26.949,27.166,2592613,0
2015-02-20,26.809,27.108,26.691,27.058,2283186,0
2015-02-23,26.849,26.889,26.739,26.829,1479337,0
2015-02-24,27.256,27.604,27.226,27.534,1698991,0
2015-02-25,27.375,27.623,27.365,27.485,990483,0
2015-02-26,27.822,28.059,27.792,27.922,1238054,0
2015-02-27,28.289,28.437,28.099,28.109,1680892,0
2015-03-02,27.742,27.922,27.683,27.902,1219250,0
2015-03-03,27.752,27.782,27.525,27.623,1247862,0
2015-03-04,27.604,27.712,27.415,27.683,1011407,0
2015-03-05,27.792,27.932,27.722,27.852,1226101,0
2015-03-06,27.534,27.584,27.286,27.306,1432332,0
2015-03-09,26.949,27.108,26.889,27.068,1018661,0
2015-03-10,26.442,26.512,26.332,26.372,1551416,0
2015-03-11,26.602,26.691,26.542,26.641,1530459,0
2015-03-12,26.829,26.949,26.819,26.929,1199000,0
2015-03-13,26.432,26.432,26.215,26.362,1522300,0
2015-03-16,25.539,25.688,25.489,25.628,2396488,0
2015-03-17,26.879,26.969,26.342,26.552,1873910,0
2015-03-18,27.742,28.089,27.525,27.902,2462580,0
2015-03-19,27.792,27.832,27.505,27.643,1062487,0
2015-03-20,27.742,27.892,27.534,27.702,1466082,0
2015-03-23,27.673,27.762,27.564,27.574,1262773,0
2015-03-24,27.475,27.534,27.316,27.365,950859,0
2015-03-25,27.216,27.256,26.442,26.492,2676669,0
2015-03-26,26.175,26.432,26.145,26.342,1138249,0
2015-03-27,26.462,26.631,26.462,26.582,845477,0
2015-03-30,26.859,26.939,26.819,26.889,1379036,0
2015-03-31,26.502,26.631,26.392,26.582,1764366,0
2015-04-01,27.256,27.266,26.799,27.058,1933350,0
2015-04-02,27.633,27.772,27.554,27.643,1673725,0
2015-04-06,28.993,29.361,28.894,29.132,2471042,0
2015-04-07,29.073,29.073,28.706,28.756,1590549,0
2015-04-08,29.142,29.371,29.113,29.301,1380447,0
2015-04-09,29.519,29.788,29.301,29.678,1670507,0
2015-04-10,30.323,30.462,30.204,30.333,2209198,0
2015-04-13,30.214,30.423,30.085,30.145,1405533,0
2015-04-14,31.048,31.118,30.621,30.899,2737621,0
2015-04-15,31.395,31.535,31.157,31.515,4418539,0
2015-04-16,30.671,30.948,30.601,30.849,2543463,0
2015-04-17,29.549,29.946,29.48,29.788,3561839,0
2015-04-20,30.234,30.283,30.025,30.135,1050507,0
2015-04-21,30.691,30.72,30.482,30.651,1881554,0
2015-04-22,31.862,32.358,31.742,32.109,3802490,0
2015-04-23,30.006,30.76,29.946,30.492,4177509,0
2015-04-24,31.217,31.295,30.948,31.108,3316168,0
2015-04-27,31.078,31.157,30.899,30.958,1483612,0
2015-04-28,30.651,30.859,30.571,30.78,964520,0
2015-04-29,30.512,30.691,30.214,30.472,1097446,0
2015-04-30,30.055,30.145,29.559,30.006,1280505,0
2015-05-01,30.085,30.869,30.075,30.681,1376619,0
2015-05-04,30.681,30.988,30.671,30.918,1232045,0
2015-05-05,30.681,30.83,30.095,30.105,1665866,0
2015-05-06,30.045,30.125,29.549,29.738,1992337,0
2015-05-07,29.886,30.115,29.837,30.075,1006067,0
2015-05-08,30.283,30.512,30.244,30.413,965568,0
2015-05-11,30.899,30.968,30.591,30.611,896958,0
2015-05-12,31.485,31.525,31.237,31.275,3019812,0
2015-05-13,32.189,32.209,31.614,31.762,3759030,0
2015-05-14,31.782,31.972,31.682,31.952,2237508,0
2015-05-15,32.299,32.526,32.199,32.496,1610776,0
2015-05-18,32.339,32.408,32.159,32.209,651777,0
2015-05-19,32.626,32.705,32.329,32.368,1606206,0
2015-05-20,32.149,32.179,31.882,31.932,947516,0
2015-05-21,31.584,31.624,31.435,31.575,989343,0
2015-05-22,31.455,31.633,31.425,31.485,1063293,0
2015-05-26,31.633,31.643,31.217,31.395,1249665,0
2015-05-27,31.068,31.118,30.8,31.008,1018862,0
2015-05-28,30.79,31.038,30.72,30.948,1740395,0
2015-05-29,30.671,30.869,30.552,30.691,740395,0
2015-06-01,30.631,30.79,30.383,30.571,1377331,0
2015-06-02,30.273,30.452,30.195,30.313,1725071,0
2015-06-03,30.055,30.333,30.045,30.204,1331483,0
2015-06-04,30.025,30.105,29.618,29.798,1231743,0
2015-06-05,29.638,29.926,29.549,29.827,1400295,0
2015-06-08,29.331,29.4,28.953,29.053,1296928,0
2015-06-09,28.804,29.003,28.586,28.924,1561640,0
2015-06-10,29.549,29.936,29.509,29.758,870513,0
2015-06-11,30.303,30.462,30.175,30.283,751586,0
2015-06-12,30.175,30.303,30.115,30.214,615771,0
2015-06-15,30.423,30.671,30.224,30.452,1017855,0
2015-06-16,30.175,30.363,30.095,30.214,753694,0
2015-06-17,29.648,29.798,29.559,29.728,1074577,0
2015-06-18,29.778,30.015,29.738,29.966,568217,0
2015-06-19,29.648,29.748,29.42,29.45,726795,0
2015-06-22,30.095,30.343,30.055,30.273,793490,0
2015-06-23,30.621,30.82,30.611,30.78,718179,0
2015-06-24,30.373,30.482,30.234,30.283,739892,0
2015-06-25,31.167,31.465,30.889,30.918,1130995,0
2015-06-26,31.197,31.197,30.82,30.938,944510,0
2015-06-29,30.611,30.661,30.085,30.135,1260254,0
2015-06-30,28.477,28.844,28.109,28.179,2862806,0
2015-07-01,28.259,28.774,28.089,28.299,1115077,0
2015-07-02,28.349,28.437,28.099,28.179,766993,0
2015-07-06,27.892,28.159,27.693,27.832,700197,0
2015-07-07,27.902,28.001,27.495,27.961,1187011,0
2015-07-08,27.286,27.465,26.572,26.612,1542651,0
2015-07-09,27.633,27.892,27.078,27.157,2592444,0
2015-07-10,28.069,28.516,28.031,28.189,4544130,0
2015-07-13,28.566,28.943,28.269,28.457,6278707,0
2015-07-14,28.159,28.209,28.059,28.089,1566809,0
2015-07-15,27.892,27.961,27.673,27.712,1269400,0
2015-07-16,27.971,28.069,27.762,27.772,1423467,0
2015-07-17,28.239,28.249,27.892,27.912,1072259,0
2015-07-20,27.971,28.011,27.762,27.902,1402611,0
2015-07-21,28.309,28.506,28.199,28.239,3564660,0
2015-07-22,28.239,28.339,28.109,28.169,1004355,0
2015-07-23,29.123,29.281,28.933,28.983,1528244,0
2015-07-24,29.331,29.48,28.914,29.053,2249397,0
2015-07-27,28.794,28.854,28.388,28.666,2843607,0
2015-07-28,28.804,29.033,28.516,29.023,1002139,0
2015-07-29,29.113,29.39,29.113,29.321,992561,0
2015-07-30,29.708,29.768,28.746,28.904,2134142,0
2015-07-31,28.309,28.388,28.089,28.139,1115077,0
2015-08-03,27.702,27.772,27.365,27.554,1458326,0
2015-08-04,27.296,27.336,26.988,27.157,1372891,0
2015-08-05,26.909,27.068,26.799,26.909,1352035,0
2015-08-06,26.592,26.661,26.255,26.362,1159872,0
2015-08-07,26.472,26.641,26.352,26.631,628869,0
2015-08-10,26.671,26.969,26.671,26.949,678739,0
2015-08-11,27.196,27.405,27.028,27.147,1067927,0
2015-08-12,26.661,26.661,26.055,26.522,1090192,0
2015-08-13,26.789,26.899,26.7,26.769,748355,0
2015-08-14,26.869,26.969,26.72,26.919,383950,0
2015-08-17,26.482,26.72,26.392,26.631,506157,0
2015-08-18,26.691,26.829,26.622,26.671,451551,0
2015-08-19,26.552,26.562,26.235,26.432,1030448,0
2015-08-20,25.718,25.788,25.251,25.331,1435858,0
2015-08-21,24.894,25.112,24.318,24.328,1542651,0
2015-08-24,22.294,23.723,21.35,23.077,2308161,0
2015-08-25,24.635,24.645,23.604,23.614,1664153,0
2015-08-26,24.675,24.874,23.981,24.854,2509629,0
2015-08-27,25.341,25.758,25.331,25.668,1880962,0
2015-08-28,25.838,25.867,25.509,25.678,1331383,0
2015-08-31,25.628,25.838,25.519,25.588,1285039,0
2015-09-01,24.944,25.082,24.576,24.695,1420646,0
2015-09-02,25.062,25.281,24.735,25.281,883257,0
2015-09-03,25.479,25.529,25.013,25.132,1726919,0
2015-09-04,24.418,24.616,24.278,24.378,1048583,0
2015-09-08,24.388,24.785,24.388,24.715,1630502,0
2015-09-09,25.41,25.519,24.815,24.874,1799457,0
2015-09-10,25.558,25.896,25.361,25.738,1571655,0
2015-09-11,25.818,25.995,25.678,25.965,1419033,0
2015-09-14,25.768,25.778,25.588,25.768,715108,0
2015-09-15,25.381,25.718,25.201,25.648,1090897,0
2015-09-16,25.758,26.135,25.678,25.945,1135327,0
2015-09-17,26.352,26.661,26.185,26.225,1495973,0
2015-09-18,25.568,25.718,25.122,25.221,1256829,0
2015-09-21,25.381,25.568,25.162,25.271,740497,0
2015-09-22,24.874,24.963,24.576,24.835,1224590,0
2015-09-23,24.835,24.934,24.546,24.795,1839034,0
2015-09-24,24.854,24.874,24.328,24.835,2725242,0
2015-09-25,25.61,25.71,25.052,25.222,1512043,0
2015-09-28,24.694,24.714,23.759,23.938,3411567,0
2015-09-29,23.241,23.55,23.152,23.5,1681633,0
2015-09-30,24.117,24.416,23.978,24.386,1079026,0
2015-10-01,24.684,24.744,24.416,24.605,1589303,0
2015-10-02,25.302,25.64,24.744,25.64,2222854,0
2015-10-05,26.286,26.426,26.158,26.366,1840741,0
2015-10-06,26.268,26.356,25.958,26.208,934453,0
2015-10-07,26.526,26.676,26.286,26.636,596036,0
2015-10-08,26.148,26.336,25.888,26.296,1684949,0
2015-10-09,26.406,26.516,26.286,26.476,657563,0
2015-10-12,26.546,26.686,26.426,26.586,750406,0
2015-10-13,26.316,26.646,26.268,26.286,385897,0
2015-10-14,26.088,26.248,25.859,25.888,479835,0
2015-10-15,26.466,26.874,26.426,26.864,780234,0
2015-10-16,27.024,27.064,26.724,27.054,773905,0
2015-10-19,27.222,27.322,27.044,27.302,800113,0
2015-10-20,27.123,27.212,26.974,27.104,566212,0
2015-10-21,28.258,28.338,27.94,27.969,1470348,0
2015-10-22,28.328,28.716,28.318,28.606,1500589,0
2015-10-23,28.467,28.815,28.158,28.666,1632806,0
2015-10-26,28.915,28.944,28.686,28.805,1277651,0
2015-10-27,28.318,28.506,28.138,28.467,779933,0
2015-10-28,28.546,28.925,28.397,28.835,956153,0
2015-10-29,28.029,28.118,27.202,27.969,1893721,0
2015-10-30,28.397,28.516,28.258,28.268,721963,0
2015-11-02,28.407,28.805,28.407,28.746,717627,0
2015-11-03,28.586,28.944,28.586,28.775,683538,0
2015-11-04,28.417,28.536,28.218,28.318,891041,0
2015-11-05,28.387,28.496,28.128,28.218,539211,0
2015-11-06,27.74,27.959,27.65,27.92,908633,0
2015-11-09,27.959,28.138,27.591,27.74,664912,0
2015-11-10,27.88,28.039,27.69,27.969,484055,0
2015-11-11,28.268,28.308,28.058,28.168,570759,0
2015-11-12,27.89,27.979,27.7,27.74,531174,0
2015-11-13,27.382,27.452,27.113,27.182,775010,0
2015-11-16,27.054,27.322,27.024,27.312,635561,0
2015-11-17,26.754,27.113,26.606,26.744,1477884,0
2015-11-18,26.715,26.894,26.636,26.864,939476,0
2015-11-19,26.774,26.904,26.676,26.734,570055,0
2015-11-20,26.784,26.884,26.696,26.764,522635,0
2015-11-23,26.676,26.914,26.626,26.666,648421,0
2015-11-24,26.734,26.914,26.546,26.834,677254,0
2015-11-25,26.346,26.456,26.336,26.386,629030,0
2015-11-27,26.446,26.616,26.336,26.366,213093,0
2015-11-30,25.83,25.918,25.71,25.8,887333,0
2015-12-01,26.078,26.238,26.028,26.078,605963,0
2015-12-02,25.57,25.58,25.212,25.282,2047997,0
2015-12-03,25.51,25.62,25.062,25.132,1759253,0
2015-12-04,24.993,25.292,24.954,25.272,1438701,0
2015-12-07,25.262,25.312,25.033,25.182,481040,0
2015-12-08,24.764,24.854,24.555,24.684,1286173,0
2015-12-09,24.555,24.565,24.058,24.246,1381937,0
2015-12-10,24.625,24.704,24.466,24.515,940782,0
2015-12-11,24.386,24.466,24.127,24.226,1314322,0
2015-12-14,24.366,24.654,24.167,24.535,1914942,0
2015-12-15,24.506,24.654,24.207,24.386,1982535,0
2015-12-16,24.734,25.172,24.654,25.122,2209492,0
2015-12-17,25.202,25.372,25.003,25.013,986394,0
2015-12-18,24.476,24.575,24.326,24.326,1164826,0
2015-12-21,24.177,24.306,23.858,24.236,1478989,0
2015-12-22,23.948,24.256,23.888,24.187,994216,0
2015-12-23,24.376,24.605,24.306,24.506,964252,0
2015-12-24,24.466,24.664,24.456,24.585,469588,0
2015-12-28,24.595,24.674,24.416,24.555,592911,0
2015-12-29,24.744,24.784,24.56,24.714,660710,0
2015-12-30,24.664,24.784,24.585,24.605,346529,0
2015-12-31,24.555,24.654,24.396,24.496,692150,0
2016-01-04,24.336,24.684,24.197,24.615,2476184,0
2016-01-05,24.794,25.6,24.794,25.352,3497215,0
2016-01-06,24.127,24.137,23.162,23.52,5305337,0
2016-01-07,23.41,23.54,23.062,23.162,2118539,0
2016-01-08,23.709,23.799,22.893,22.893,1878320,0
2016-01-11,23.261,23.311,22.883,23.251,2403658,0
2016-01-12,22.973,22.982,22.445,22.744,2070173,0
2016-01-13,23.032,23.122,22.241,22.385,2383114,0
2016-01-14,22.146,22.286,21.798,22.196,3024607,0
2016-01-15,21.479,21.589,21.111,21.34,1669599,0
2016-01-19,22.604,22.664,21.858,22.107,2180255,0
2016-01-20,20.793,21.196,20.067,20.942,2724609,0
2016-01-21,20.833,21.38,20.743,21.061,1309105,0
2016-01-22,21.301,21.788,21.271,21.639,1697094,0
2016-01-25,21.161,21.36,20.991,21.031,1183060,0
2016-01-26,20.743,21.191,20.703,21.131,1083344,0
2016-01-27,21.121,21.33,20.823,20.942,743318,0
2016-01-28,20.165,20.395,19.807,20.195,2524311,0
2016-01-29,22.465,24.366,22.405,23.769,5542515,0
2016-02-01,23.132,23.221,22.863,23.201,1917490,0
2016-02-02,22.256,22.594,22.137,22.286,2842190,0
2016-02-03,21.987,22.107,21.469,21.927,1582710,0
2016-02-04,21.947,22.256,21.798,21.977,985296,0
2016-02-05,22.146,22.176,21.579,21.629,1231354,0
2016-02-08,21.311,21.355,20.773,21.101,1547190,0
2016-02-09,20.335,20.763,20.315,20.653,3066612,0
2016-02-10,20.553,21.176,20.514,20.693,968359,0
2016-02-11,20.275,20.485,20.017,20.165,1238509,0
2016-02-12,20.235,20.733,20.09,20.723,1166328,0
2016-02-16,21.429,21.539,21.231,21.469,1280246,0
2016-02-17,21.937,22.176,21.877,22.077,1089666,0
2016-02-18,22.455,22.455,22.062,22.117,606278,0
2016-02-19,21.937,22.057,21.729,21.867,753234,0
2016-02-22,22.127,22.335,22.107,22.206,550945,0
2016-02-23,21.599,21.818,21.4,21.41,1153654,0
2016-02-24,21.081,21.4,20.873,21.33,673848,0
2016-02-25,21.021,21.251,20.912,21.241,1056323,0
2016-02-26,21.32,21.595,21.291,21.439,2377517,0
2016-02-29,21.181,21.33,21.011,21.021,1143729,0
2016-03-01,21.191,21.609,21.141,21.509,1077792,0
2016-03-02,21.778,21.947,21.689,21.897,1645912,0
2016-03-03,21.917,22.047,21.824,22.007,5271569,0
2016-03-04,22.634,23.037,22.604,22.823,1678789,0
2016-03-07,22.704,23.261,22.684,23.112,2052049,0
2016-03-08,22.853,22.893,22.315,22.355,1484735,0
2016-03-09,23.291,23.341,22.982,23.172,1530098,0
2016-03-10,24.117,24.197,23.261,23.55,2490784,0
2016-03-11,24.266,24.506,24.107,24.496,1418987,0
2016-03-14,24.386,24.515,24.316,24.466,802865,0
2016-03-15,24.326,24.426,24.226,24.406,663316,0
2016-03-16,24.993,25.382,24.963,25.382,1389329,0
2016-03-17,25.67,26.018,25.55,25.968,2852158,0
2016-03-18,26.068,26.307,25.948,26.148,1067719,0
2016-03-21,26.198,26.366,26.038,26.346,961989,0
2016-03-22,25.918,26.168,25.84,26.138,823479,0
2016-03-23,25.78,25.81,25.421,25.451,820592,0
2016-03-24,25.052,25.372,24.904,25.352,864585,0
2016-03-28,25.6,25.72,25.287,25.431,823543,0
2016-03-29,25.51,26.038,25.381,26.038,1169208,0
2016-03-30,25.64,25.938,25.6,25.67,962063,0
2016-03-31,25.68,25.81,25.58,25.6,462094,0
2016-04-01,24.654,24.824,24.336,24.804,1248598,0
2016-04-04,25.54,25.75,25.451,25.49,2166342,0
2016-04-05,25.68,25.878,25.57,25.57,4095944,0
2016-04-06,25.58,25.76,25.302,25.72,1535427,0
2016-04-07,25.59,25.67,25.052,25.182,1237277,0
2016-04-08,26.228,26.228,25.83,25.948,984184,0
2016-04-11,27.302,27.392,26.844,26.854,2474882,0
2016-04-12,27.86,27.92,27.492,27.84,2384442,0
2016-04-13,27.77,27.989,27.67,27.969,1155754,0
2016-04-14,27.442,27.68,27.372,27.482,1506393,0
2016-04-15,26.596,26.705,26.386,26.536,1717030,0
2016-04-18,25.401,26.566,25.332,26.356,2955809,0
2016-04-19,26.824,26.874,26.526,26.626,1192567,0
2016-04-20,27.81,28.039,27.64,27.79,1673628,0
2016-04-21,27.133,27.167,26.203,26.296,2844122,0
2016-04-22,26.954,27.064,26.198,26.516,2949195,0
2016-04-25,25.5,25.6,25.342,25.58,1506331,0
2016-04-26,25.55,25.67,25.451,25.65,725692,0
2016-04-27,25.6,25.68,25.272,25.49,1115711,0
2016-04-28,25.8,26.138,23.938,24.147,2241120,0
2016-04-29,24.276,24.296,23.838,23.988,2267224,0
2016-05-02,24.834,24.864,24.506,24.605,1247762,0
2016-05-03,24.416,24.436,23.808,24.008,962067,0
2016-05-04,23.918,24.018,23.54,23.739,3035065,0
2016-05-05,23.828,23.928,23.673,23.868,3352469,0
2016-05-06,23.56,23.828,23.51,23.759,2637940,0
2016-05-09,24.048,24.117,23.729,23.818,738294,0
2016-05-10,24.406,24.664,24.326,24.654,1139882,0
2016-05-11,24.904,24.914,24.426,24.446,1721851,0
2016-05-12,25.968,26.028,25.52,25.72,2610300,0
2016-05-13,26.426,26.546,25.82,25.998,3048322,0
2016-05-16,26.108,26.326,26.018,26.238,1503425,0
2016-05-17,26.028,26.238,25.75,25.8,1397725,0
2016-05-18,26.616,26.934,26.516,26.656,1694435,0
2016-05-19,25.988,26.118,25.79,25.968,853615,0
2016-05-20,26.198,26.366,26.19,26.316,569052,0
2016-05-23,26.198,26.366,26.118,26.148,535526,0
2016-05-24,26.824,27.969,26.656,27.71,3630227,0
2016-05-25,27.87,27.979,27.581,27.77,2523805,0
2016-05-26,27.91,27.949,27.68,27.92,1055147,0
2016-05-27,27.87,27.949,27.77,27.89,600605,0
2016-05-31,27.91,27.959,27.561,27.73,1299073,0
2016-06-01,27.73,27.81,27.512,27.73,632828,0
2016-06-02,27.561,27.87,27.522,27.87,595085,0
2016-06-03,27.949,28.088,27.75,27.82,1633182,0
2016-06-06,28.467,28.805,28.467,28.666,1047651,0
2016-06-07,28.775,28.994,28.746,28.756,777634,0
2016-06-08,28.795,29.074,28.785,29.044,967046,0
2016-06-09,28.516,28.756,28.506,28.636,780567,0
2016-06-10,28.158,28.198,27.76,27.9,893260,0
2016-06-13,27.402,27.73,27.372,27.392,1135794,0
2016-06-14,27.482,27.7,27.302,27.541,1145695,0
2016-06-15,27.88,28.128,27.82,27.87,811974,0
2016-06-16,27.482,27.78,27.202,27.71,1000550,0
2016-06-17,27.601,27.79,27.475,27.79,996252,0
2016-06-20,28.526,28.716,28.357,28.407,922630,0
2016-06-21,29.054,29.084,28.885,28.944,1307730,0
2016-06-22,28.746,28.994,28.477,28.477,1066461,0
2016-06-23,28.954,29.004,28.646,28.865,831858,0
2016-06-24,27.492,28.098,27.442,27.472,2476092,0
2016-06-27,27.024,27.113,26.715,26.954,1722939,0
2016-06-28,27.76,28.019,27.576,27.989,1334039,0
2016-06-29,28.785,29.313,28.746,29.203,2157273,0
2016-06-30,28.915,29.238,28.756,29.213,1347471,0
2016-07-01,29.034,29.392,29.034,29.253,1067238,0
2016-07-05,29.253,29.253,28.895,29.054,1170247,0
2016-07-06,29.412,29.96,29.392,29.95,1765746,0
2016-07-07,29.96,30.149,29.651,29.94,1761080,0
2016-07-08,30.059,30.497,30.039,30.447,1092284,0
2016-07-11,30.915,31.184,30.885,31.055,1993695,0
2016-07-12,30.557,30.697,30.288,30.447,2608368,0
2016-07-13,29.601,29.601,29.273,29.412,2064256,0
2016-07-14,30.099,30.204,29.84,29.9,1548019,0
2016-07-15,29.99,30.01,29.83,29.9,1026000,0
2016-07-18,29.91,30.164,29.89,30.159,849209,0
2016-07-19,30.139,30.219,30.039,30.129,733867,0
2016-07-20,30.358,30.447,30.278,30.378,486655,0
2016-07-21,29.82,30.01,29.731,29.86,1060693,0
2016-07-22,29.9,30.119,29.89,30.069,458591,0
2016-07-25,29.791,29.811,29.397,29.711,1169217,0
2016-07-26,30.059,30.179,29.995,30.069,645405,0
2016-07-27,30.388,30.527,30.089,30.249,746498,0
2016-07-28,30.328,30.592,30.249,30.537,1471815,0
2016-07-29,32.179,33.344,32.06,33.255,3673483,0
2016-08-01,32.847,32.867,32.219,32.349,1805929,0
2016-08-02,32.179,32.369,32.129,32.349,1135880,0
2016-08-03,32.04,32.229,31.901,32.199,791856,0
2016-08-04,32.279,32.527,32.139,32.449,925737,0
2016-08-05,32.547,32.677,32.419,32.567,649952,0
2016-08-08,32.209,32.299,31.996,32.149,830988,0
2016-08-09,32.647,32.975,32.547,32.697,819391,0
2016-08-10,32.915,32.975,32.577,32.697,817666,0
2016-08-11,32.867,32.985,32.817,32.887,920244,0
2016-08-12,32.717,32.847,32.587,32.667,676163,0
2016-08-15,32.627,32.697,32.507,32.607,757311,0
2016-08-16,32.617,32.767,32.617,32.627,408370,0
2016-08-17,32.089,32.349,31.931,32.219,1031283,0
2016-08-18,32.647,33.025,32.607,32.945,1228675,0
2016-08-19,32.419,32.677,32.209,32.567,1224795,0
2016-08-22,32.817,32.964,32.657,32.857,728685,0
2016-08-23,33.025,33.185,32.877,32.965,817522,0
2016-08-24,33.393,33.443,33.02,33.095,966899,0
2016-08-25,33.245,33.334,33.155,33.285,746381,0
2016-08-26,33.255,33.543,32.907,33.025,989051,0
2016-08-29,32.587,32.797,32.497,32.697,1002548,0
2016-08-30,32.488,32.577,32.349,32.439,664964,0
2016-08-31,32.309,32.309,31.851,32.011,844833,0
2016-09-01,31.851,32.04,31.653,31.991,1117352,0
2016-09-02,32.379,32.677,32.379,32.488,918838,0
2016-09-06,33.035,33.373,32.93,33.363,960662,0
2016-09-07,33.673,33.703,33.265,33.285,1104472,0
2016-09-08,33.215,33.285,32.897,32.965,998213,0
2016-09-09,32.747,32.787,32.299,32.299,1051260,0
2016-09-12,31.981,32.587,31.941,32.517,1502125,0
2016-09-13,32.329,32.359,31.976,32.011,1022231,0
2016-09-14,32.001,32.269,32.001,32.07,546474,0
2016-09-15,31.831,32.419,31.751,32.319,610891,0
2016-09-16,31.721,31.901,31.553,31.642,1062110,0
2016-09-19,31.941,32.109,31.721,31.741,555523,0
2016-09-20,32.439,32.597,32.219,32.309,956866,0
2016-09-21,33.075,33.383,32.93,33.275,1338599,0
2016-09-22,33.791,34.011,33.623,33.752,976238,0
2016-09-23,33.473,33.643,33.393,33.443,793524,0
2016-09-26,33.165,33.403,33.145,33.305,859858,0
2016-09-27,33.26,33.479,33.2,33.389,767326,0
2016-09-28,33.389,33.539,33.24,33.499,707522,0
2016-09-29,33.22,33.389,33.12,33.16,875136,0
2016-09-30,32.681,33.32,32.571,33.13,1404599,0
2016-10-03,32.891,33.17,32.811,33.02,985140,0
2016-10-04,33,33.02,32.611,32.661,990961,0
2016-10-05,32.94,33.05,32.841,32.861,556009,0
2016-10-06,32.591,32.721,32.491,32.641,817804,0
2016-10-07,32.492,32.551,32.232,32.452,549292,0
2016-10-10,32.611,32.93,32.521,32.651,650476,0
2016-10-11,32.801,32.865,32.651,32.701,712373,0
2016-10-12,32.671,32.701,32.531,32.621,567600,0
2016-10-13,32.831,33.21,32.721,33.19,1455269,0
2016-10-14,33.13,33.14,32.781,32.811,1171707,0
2016-10-17,32.751,32.871,32.641,32.711,485853,0
2016-10-18,33.27,33.593,33.22,33.419,658685,0
2016-10-19,32.95,32.99,32.816,32.831,613655,0
2016-10-20,32.651,32.781,32.482,32.641,493058,0
2016-10-21,31.993,32.132,31.913,32.033,1076724,0
2016-10-24,32.142,32.212,32.023,32.063,559226,0
2016-10-25,31.763,31.844,31.654,31.773,835365,0
2016-10-26,31.614,31.993,31.584,31.763,1384683,0
2016-10-27,31.664,31.753,31.434,31.454,749573,0
2016-10-28,31.394,31.614,31.274,31.414,1109610,0
2016-10-31,31.534,31.544,31.045,31.254,1571693,0
2016-11-01,31.504,31.753,30.307,30.656,2561365,0
2016-11-02,31.454,31.604,31.235,31.294,1884708,0
2016-11-03,31.444,31.484,31.264,31.324,986703,0
2016-11-04,30.726,31.025,30.696,30.756,1144849,0
2016-11-07,30.267,30.441,30.177,30.327,2218383,0
2016-11-08,30.237,30.815,30.217,30.576,1133699,0
2016-11-09,29.848,30.397,29.708,30.137,1161748,0
2016-11-10,30.097,30.287,29.648,29.768,2620964,0
2016-11-11,29.968,30.097,29.813,30.037,1135726,0
2016-11-14,30.077,30.137,29.828,29.918,1028913,0
2016-11-15,29.469,29.638,29.419,29.539,816940,0
2016-11-16,29.489,29.489,29.219,29.299,780608,0
2016-11-17,29.519,29.668,29.429,29.628,702216,0
2016-11-18,29.379,29.389,29.075,29.11,885876,0
2016-11-21,29.579,29.708,29.549,29.688,564980,0
2016-11-22,30.157,30.197,29.958,30.107,831774,0
2016-11-23,29.908,30.017,29.808,29.988,370226,0
2016-11-25,29.439,29.469,29.339,29.429,317694,0
2016-11-28,29.459,29.519,29.344,29.499,469349,0
2016-11-29,29.309,29.559,29.229,29.419,444437,0
2016-11-30,29.279,29.279,29,29,751960,0
2016-12-01,28.431,28.521,28.052,28.152,1460346,0
2016-12-02,27.803,28.102,27.653,27.992,954945,0
2016-12-05,27.923,28.162,27.913,28.072,942905,0
2016-12-06,28.022,28.132,28.002,28.092,657927,0
2016-12-07,28.182,28.541,28.082,28.541,791582,0
2016-12-08,28.671,29.13,28.671,29.09,2032923,0
2016-12-09,29.369,29.489,29.319,29.329,898101,0
2016-12-12,29.17,29.219,29,29.05,1057246,0
2016-12-13,29.369,29.658,29.369,29.509,808134,0
2016-12-14,29.209,29.249,28.741,28.751,878431,0
2016-12-15,28.701,28.91,28.641,28.79,767793,0
2016-12-16,28.361,28.461,28.282,28.371,871472,0
2016-12-19,28.711,28.93,28.691,28.77,712800,0
2016-12-20,28.641,28.751,28.581,28.671,357481,0
2016-12-21,28.481,28.561,28.401,28.421,405598,0
2016-12-22,28.421,28.501,28.222,28.282,854372,0
2016-12-23,28.292,28.421,28.292,28.391,332228,0
2016-12-27,28.232,28.411,28.222,28.312,403422,0
2016-12-28,28.431,28.431,28.202,28.212,356731,0
2016-12-29,28.112,28.192,28.052,28.082,432509,0
2016-12-30,27.933,28.052,27.839,27.962,646914,0
2017-01-03,28.032,28.252,27.972,28.222,897284,0
2017-01-04,28.411,28.591,28.347,28.511,912838,0
2017-01-05,28.471,28.717,28.361,28.651,1028960,0
2017-01-06,28.501,28.97,28.461,28.89,967111,0
2017-01-09,28.671,28.88,28.671,28.751,650294,0
2017-01-10,29.329,29.579,29.309,29.459,846191,0
2017-01-11,30.117,30.387,30.057,30.367,1220359,0
2017-01-12,30.716,30.826,30.531,30.796,2043563,0
2017-01-13,30.806,31.005,30.736,30.945,807231,0
2017-01-17,30.925,30.987,30.756,30.786,742222,0
2017-01-18,30.736,30.756,30.526,30.636,573050,0
2017-01-19,30.426,30.536,30.272,30.327,828030,0
2017-01-20,30.267,30.466,30.247,30.426,798912,0
2017-01-23,30.277,30.397,30.167,30.357,540763,0
2017-01-24,30.337,30.426,30.277,30.417,494255,0
2017-01-25,30.426,30.746,30.417,30.716,797422,0
2017-01-26,30.855,31.125,30.855,31.045,949010,0
2017-01-27,30.586,30.586,30.327,30.446,704777,0
2017-01-30,29.279,29.569,29.09,29.369,1890000,0
2017-01-31,30.187,30.317,30.027,30.197,1072146,0
2017-02-01,30.117,30.247,29.998,30.167,867521,0
2017-02-02,30.436,32.142,30.436,31.863,2148638,0
2017-02-03,31.524,31.723,31.474,31.584,1037145,0
2017-02-06,31.713,31.883,31.678,31.863,625645,0
2017-02-07,31.963,32.082,31.953,32.033,596651,0
2017-02-08,31.813,31.983,31.713,31.753,608203,0
2017-02-09,31.654,31.843,31.634,31.723,491815,0
2017-02-10,31.624,31.733,31.564,31.693,519923,0
2017-02-13,31.464,31.703,31.464,31.604,665658,0
2017-02-14,31.454,31.634,31.384,31.554,551292,0
2017-02-15,31.294,31.524,31.294,31.494,630086,0
2017-02-16,31.215,31.324,31.165,31.225,655677,0
2017-02-17,31.205,31.264,31.105,31.264,757802,0
2017-02-21,31.115,31.235,31.045,31.155,728965,0
2017-02-22,31.215,31.259,31.12,31.235,669729,0
2017-02-23,31.155,31.165,30.985,31.165,961264,0
2017-02-24,30.895,30.905,30.766,30.855,536631,0
2017-02-27,30.826,30.845,30.626,30.696,688036,0
2017-02-28,30.965,31.075,30.816,30.885,828682,0
2017-03-01,31.185,31.474,31.145,31.454,1106040,0
2017-03-02,31.324,31.444,31.284,31.334,1100421,0
2017-03-03,31.484,31.594,31.359,31.484,955114,0
2017-03-06,31.245,31.245,31.02,31.105,539092,0
2017-03-07,30.935,30.955,30.746,30.776,477393,0
2017-03-08,30.806,30.845,30.641,30.666,368699,0
2017-03-09,30.776,30.89,30.656,30.746,559298,0
2017-03-10,31.644,31.773,31.444,31.634,1192982,0
2017-03-13,31.723,31.833,31.723,31.823,643800,0
2017-03-14,31.624,31.624,31.324,31.384,432505,0
2017-03-15,31.424,31.664,31.215,31.614,632744,0
2017-03-16,31.803,31.923,31.753,31.813,593783,0
2017-03-17,31.983,32.102,31.963,32.013,419586,0
2017-03-20,32.082,32.142,31.943,32.053,339078,0
2017-03-21,32.122,32.202,31.673,31.683,683173,0
2017-03-22,31.773,31.933,31.713,31.903,436356,0
2017-03-23,31.843,31.843,31.589,31.703,622736,0
2017-03-24,32.202,32.332,32.107,32.132,528769,0
2017-03-27,32.172,32.412,32.073,32.412,505764,0
2017-03-28,32.48,32.5,32.31,32.46,343637,0
2017-03-29,33.15,33.24,33.04,33.15,944240,0
2017-03-30,33.52,33.62,33.46,33.48,819685,0
2017-03-31,33.71,33.78,33.59,33.73,647013,0
2017-04-03,32.97,33.02,32.79,33.02,831324,0
2017-04-04,33.14,33.1872,32.99,33.13,591646,0
2017-04-05,32.92,33,32.74,32.76,714685,0
2017-04-06,32.3,32.32,32.1735,32.21,518489,0
2017-04-07,32.09,32.14,31.98,32.08,523459,0
2017-04-10,32.01,32.05,31.82,31.93,530481,0
2017-04-11,31.92,31.92,31.7,31.85,930386,0
2017-04-12,31.57,31.63,31.3599,31.48,618220,0
2017-04-13,31.34,31.45,31.32,31.32,540811,0
2017-04-17,31.78,31.84,31.695,31.84,515448,0
2017-04-18,31.68,31.68,31.51,31.68,550968,0
2017-04-19,32.11,32.21,31.93,31.97,918736,0
2017-04-20,32.73,32.87,32.64,32.83,1241017,0
2017-04-21,34.03,34.03,33.29,33.68,2161036,0
2017-04-24,33.96,33.98,33.675,33.82,1472263,0
2017-04-25,33.67,33.845,33.6,33.65,892372,0
2017-04-26,33.55,33.68,33.45,33.58,865153,0
2017-04-27,33.65,33.77,33.46,33.72,717459,0
2017-04-28,34.35,34.59,34.17,34.52,976828,0
2017-05-01,34.64,34.84,34.59,34.68,830455,0
2017-05-02,34.43,34.74,34.39,34.74,986482,0
2017-05-03,34.66,34.74,34.4701,34.61,855895,0
2017-05-04,34.5,34.61,34.45,34.59,657660,0
2017-05-05,34.5,34.85,34.5,34.78,881544,0
2017-05-08,35.11,35.26,35.06,35.16,828101,0
2017-05-09,35.33,35.52,35.33,35.41,1016146,0
2017-05-10,35.72,35.73,35.56,35.6,893936,0
2017-05-11,35.56,35.66,35.41,35.59,696190,0
2017-05-12,35.54,35.62,35.47,35.55,529384,0
2017-05-15,35.36,35.39,35.21,35.36,768039,0
2017-05-16,35.59,35.61,35.37,35.47,742799,0
2017-05-17,35.75,35.91,35.34,35.36,1433531,0
2017-05-18,35.27,35.4,35.1199,35.32,948901,0
2017-05-19,35.48,35.79,35.42,35.66,971041,0
2017-05-22,35.46,35.57,35.375,35.53,644496,0
2017-05-23,35.67,35.76,35.51,35.55,537672,0
2017-05-24,35.72,36.05,35.67,36.02,1047144,0
2017-05-25,35.98,36.21,35.8,36.17,1715911,0
2017-05-26,36.25,36.82,36.25,36.68,2708687,0
2017-05-30,36.54,36.7,36.39,36.48,2067459,0
2017-05-31,36.625,36.67,36.45,36.62,1044626,0
2017-06-01,36.39,36.53,36.32,36.51,1132138,0
2017-06-02,37.33,37.75,37.19,37.75,1375158,0
2017-06-05,37.75,37.88,37.66,37.67,717372,0
2017-06-06,37.95,38.24,37.92,38.13,883361,0
2017-06-07,38.09,38.09,37.815,37.84,1060512,0
2017-06-08,37.58,37.93,37.43,37.89,1143405,0
2017-06-09,37.28,37.67,36.91,36.97,2285836,0
2017-06-12,36.81,37.09,36.56,37.05,1263686,0
2017-06-13,36.87,36.99,36.78,36.95,817057,0
2017-06-14,37.34,37.34,36.93,37.06,748462,0
2017-06-15,37.31,37.49,37.16,37.43,996276,0
2017-06-16,37.42,37.42,37.16,37.33,808839,0
2017-06-19,38.51,38.83,38.49,38.64,1399765,0
2017-06-20,38.46,38.49,38.14,38.16,563318,0
2017-06-21,38.04,38.16,38.01,38.14,486377,0
2017-06-22,38.38,38.54,38.38,38.41,401368,0
2017-06-23,38.46,38.54,38.2513,38.52,483930,0
2017-06-26,38.62,38.93,38.62,38.68,1065275,0
2017-06-27,38.67,38.935,38.57,38.57,1067387,0
2017-06-28,38.69,38.88,38.41,38.87,847009,0
2017-06-29,38.78,38.86,37.99,38.28,802590,0
2017-06-30,38.47,38.47,38.18,38.19,925890,0
2017-07-03,38.33,38.37,38.13,38.19,632747,0
2017-07-05,37.71,37.95,37.6367,37.93,1021268,0
2017-07-06,37.59,37.65,37.43,37.54,646785,0
2017-07-07,37.59,37.86,37.32,37.79,1141425,0
2017-07-10,37.83,38.165,37.82,38.15,804537,0
2017-07-11,38.65,38.88,38.51,38.85,1290360,0
2017-07-12,39.58,39.8,39.49,39.73,999201,0
2017-07-13,39.68,39.85,39.52,39.8,523636,0
2017-07-14,39.99,40.22,39.91,40.22,529402,0
2017-07-17,40.21,40.39,40.0848,40.13,535933,0
2017-07-18,40.1,40.4,40.1,40.37,474181,0
2017-07-19,40.31,40.69,40.23,40.56,1153446,0
2017-07-20,40.56,40.75,40.51,40.63,794429,0
2017-07-21,40.63,40.82,40.595,40.81,611179,0
2017-07-24,40.45,40.64,40.3,40.61,766393,0
2017-07-25,40.32,40.35,40.05,40.18,830555,0
2017-07-26,40.6,40.8,40.5,40.8,494339,0
2017-07-27,41.17,41.65,41.13,41.29,1455653,0
2017-07-28,40.98,40.99,40.7837,40.97,583414,0
2017-07-31,41.13,41.33,40.995,41.07,578515,0
2017-08-01,41.49,41.63,40.3,40.71,1112754,0
2017-08-02,40.16,40.2,39.715,39.81,1094003,0
2017-08-03,39.94,40.22,39.76,40.2,673886,0
2017-08-04,40.36,40.43,40.2,40.34,546489,0
2017-08-07,39.89,40.05,39.87,39.99,796949,0
2017-08-08,40.35,40.68,40.33,40.56,796852,0
2017-08-09,40.22,40.22,39.84,40.02,925272,0
2017-08-10,39.55,39.55,38.82,38.88,1000796,0
2017-08-11,38.84,39.13,38.77,39,471045,0
2017-08-14,39.1,39.23,39,39.15,437882,0
2017-08-15,39.1,39.12,38.89,38.92,513930,0
2017-08-16,39.14,39.43,39.13,39.39,469225,0
2017-08-17,39.34,39.45,38.995,39,658883,0
2017-08-18,38.84,38.93,38.61,38.77,504788,0
2017-08-21,38.49,38.62,38.35,38.5,594483,0
2017-08-22,38.49,38.73,38.43,38.71,492358,0
2017-08-23,38.77,38.9,38.75,38.81,313449,0
2017-08-24,38.42,38.42,38.13,38.19,1375704,0
2017-08-25,38.42,38.7,38.35,38.5,1065933,0
2017-08-28,38.57,38.6,38.44,38.48,188238,0
2017-08-29,38.52,38.71,38.51,38.64,338595,0
2017-08-30,39.02,39.24,38.99,39.2,520652,0
2017-08-31,39.45,39.68,39.43,39.63,468458,0
2017-09-01,39.83,39.83,39.59,39.72,394880,0
2017-09-05,39.59,39.59,39.01,39.33,554945,0
2017-09-06,39.41,39.46,39.255,39.33,275297,0
2017-09-07,39.39,39.56,39.35,39.43,370087,0
2017-09-08,39.78,39.93,39.78,39.93,579281,0
2017-09-11,40.04,40.49,40.04,40.35,1330121,0
2017-09-12,40.35,40.35,40.04,40.18,499244,0
2017-09-13,39.87,39.88,39.66,39.74,328948,0
2017-09-14,38.32,38.45,38.17,38.36,1144539,0
2017-09-15,38.45,38.68,38.36,38.66,558230,0
2017-09-18,38.67,38.76,38.31,38.39,699263,0
2017-09-19,38.13,38.19,37.41,37.66,1646183,0
2017-09-20,37.92,37.98,37.58,37.76,689484,0
2017-09-21,37.53,37.595,37.45,37.46,551528,0
2017-09-22,37.38,37.55,37.18,37.5,731941,0
2017-09-25,37.39,37.39,36.945,36.97,1378297,0
2017-09-26,36.76,36.8,36.41,36.46,954554,0
2017-09-27,36.53,36.74,36.38,36.49,848284,0
2017-09-28,36.51,36.73,36.41,36.72,580143,0
2017-09-29,37.17,37.41,37.03,37.34,608471,0
2017-10-02,37.29,37.395,37.19,37.32,628272,0
2017-10-03,37.42,37.64,37.373,37.55,658406,0
2017-10-04,37.55,37.58,37.48,37.53,405120,0
2017-10-05,36.81,36.99,36.8,36.96,984782,0
2017-10-06,36.77,37.08,36.68,37.08,749731,0
2017-10-09,37.14,37.211,37.015,37.04,400268,0
2017-10-10,36.8,36.83,36.62,36.71,488532,0
2017-10-11,36.6,36.75,36.58,36.62,585844,0
2017-10-12,36.3,36.45,36.25,36.32,871431,0
2017-10-13,36.85,36.95,36.765,36.82,579273,0
2017-10-16,37.16,37.26,36.97,37.05,641323,0
2017-10-17,37.07,37.09,36.83,36.95,561956,0
2017-10-18,37.49,37.5656,37.29,37.46,697194,0
2017-10-19,37.28,37.45,37.03,37.44,784165,0
2017-10-20,37.469,37.68,37.42,37.55,557140,0
2017-10-23,37.66,37.77,37.48,37.51,366079,0
2017-10-24,37.54,37.71,37.45,37.7,323317,0
2017-10-25,37.42,37.485,36.93,37.16,515925,0
2017-10-26,37.59,37.98,37.51,37.86,817436,0
2017-10-27,37.67,37.85,37.59,37.83,559176,0
2017-10-30,37.94,39.07,37.83,38.85,2200050,0
2017-10-31,43.21,45.25,42.9,43.41,6812622,0
2017-11-01,43.57,43.94,43.33,43.54,2289655,0
2017-11-02,44.13,45.085,44.13,44.89,1681888,0
2017-11-03,44.89,44.98,44.58,44.81,1363115,0
2017-11-06,45.55,45.96,45.55,45.87,1021984,0
2017-11-07,45.86,46.03,45.67,46.01,781276,0
2017-11-08,47.43,47.59,47.23,47.47,1324333,0
2017-11-09,45.52,45.98,45.1901,45.89,1398257,0
2017-11-10,45.9,46.35,45.87,46.22,715351,0
