Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.17,18.017,17.122,17.719,799766,0
2005-02-28,18.546,18.932,17.816,18.481,1278836,0
2005-03-01,18.481,18.519,17.719,18.163,939668,0
2005-03-02,18.23,18.79,18.23,18.596,638899,0
2005-03-03,18.692,18.761,18.23,18.307,815230,0
2005-03-04,18.537,18.761,18.335,18.692,632880,0
2005-03-07,18.771,18.771,18.452,18.616,535011,0
2005-03-08,18.741,19.031,18.636,18.731,510205,0
2005-03-09,18.79,19.021,18.239,18.307,428424,0
2005-03-10,18.355,18.355,16.68,17.286,901162,0
2005-03-11,17.237,17.679,17.122,17.401,363349,0
2005-03-14,17.537,17.633,17.141,17.247,535840,0
2005-03-15,17.257,17.557,17.073,17.103,482704,0
2005-03-16,17.131,17.372,16.765,16.948,496610,0
2005-03-17,17.103,17.557,17.054,17.459,421679,0
2005-03-18,17.586,17.768,17.189,17.642,860480,0
2005-03-21,17.875,18.017,17.449,17.498,416903,0
2005-03-22,17.507,17.875,17.449,17.586,714350,0
2005-03-23,17.537,17.537,16.68,16.717,416903,0
2005-03-24,16.717,16.881,16.476,16.689,364493,0
2005-03-28,16.671,16.765,16.41,16.553,473777,0
2005-03-29,16.483,16.483,15.618,15.908,957414,0
2005-03-30,15.927,16.225,15.571,16.179,636200,0
2005-03-31,16.255,16.708,16.187,16.572,433198,0
2005-04-01,16.783,17.036,16.708,16.958,497648,0
2005-04-04,17.093,17.346,16.978,17.208,542795,0
2005-04-05,17.179,17.316,17.008,17.064,456134,0
2005-04-06,17.054,17.346,17.054,17.103,493601,0
2005-04-07,17.247,17.316,17.018,17.103,489657,0
2005-04-08,17.112,17.276,16.717,16.765,467965,0
2005-04-11,16.765,16.783,16.39,16.543,529405,0
2005-04-12,16.493,16.523,15.88,16.187,704283,0
2005-04-13,16.12,16.169,15.465,15.562,509688,0
2005-04-14,15.562,15.58,15.233,15.233,866188,0
2005-04-15,15.147,15.147,14.27,14.559,738948,0
2005-04-18,15.475,15.475,14.25,14.789,429773,0
2005-04-19,14.937,15.31,14.779,15.05,504707,0
2005-04-20,15.128,15.359,15.012,15.088,706153,0
2005-04-21,15.186,15.542,14.937,15.533,447520,0
2005-04-22,15.562,15.646,15.273,15.646,574656,0
2005-04-25,15.676,15.88,15.58,15.715,310731,0
2005-04-26,15.666,15.725,15.329,15.562,514875,0
2005-04-27,15.416,15.465,14.51,14.598,602886,0
2005-04-28,14.53,14.549,14.125,14.329,526812,0
2005-04-29,14.549,14.837,13.798,14.338,671902,0
2005-05-02,14.26,15.128,14.212,15.098,685809,0
2005-05-03,15.059,15.118,14.453,14.579,648344,0
2005-05-04,14.589,14.983,14.405,14.837,335120,0
2005-05-05,14.983,15.319,14.837,15.147,429980,0
2005-05-06,15.369,15.406,15.088,15.108,321732,0
2005-05-09,15.128,15.416,15.128,15.319,214730,0
2005-05-10,15.319,15.465,15.138,15.176,295682,0
2005-05-11,15.176,15.263,14.877,15.176,348094,0
2005-05-12,15.186,15.186,13.97,14.319,504498,0
2005-05-13,14.338,14.52,13.702,13.827,351207,0
2005-05-16,13.584,13.76,13.21,13.74,455928,0
2005-05-17,13.74,14.193,13.702,14.153,492043,0
2005-05-18,14.453,14.453,13.97,14.097,404346,0
2005-05-19,14.029,14.338,14.029,14.329,378088,0
2005-05-20,14.5,14.695,14.453,14.549,449491,0
2005-05-23,14.549,14.799,14.5,14.589,526915,0
2005-05-24,14.628,14.955,14.453,14.549,647202,0
2005-05-25,14.52,15.059,14.25,14.857,521932,0
2005-05-26,15.078,15.253,14.847,15.253,502318,0
2005-05-27,15.349,15.504,15.263,15.416,328168,0
2005-05-31,15.406,15.406,14.937,15.078,868782,0
2005-06-01,15.098,15.369,15.059,15.167,380994,0
2005-06-02,15.059,15.359,14.983,15.273,379644,0
2005-06-03,15.273,15.514,15.233,15.369,272747,0
2005-06-06,15.465,15.813,15.436,15.627,372277,0
2005-06-07,15.636,15.793,15.495,15.562,316233,0
2005-06-08,15.562,15.793,15.436,15.599,308759,0
2005-06-09,15.636,16.458,15.562,16.265,485505,0
2005-06-10,16.36,16.449,16.043,16.206,231441,0
2005-06-13,16.206,16.543,16.101,16.543,286134,0
2005-06-14,16.543,16.662,16.458,16.652,417008,0
2005-06-15,16.727,16.938,16.622,16.812,645646,0
2005-06-16,17.008,17.247,16.968,17.141,511761,0
2005-06-17,17.439,17.738,17.093,17.439,603197,0
2005-06-20,17.498,17.786,17.498,17.709,645542,0
2005-06-21,17.709,17.786,17.189,17.336,476578,0
2005-06-22,17.326,17.566,17.131,17.306,301598,0
2005-06-23,17.286,17.586,17.15,17.189,423649,0
2005-06-24,17.286,17.353,16.822,16.822,1243446,0
2005-06-27,16.919,17.276,16.881,17.237,577250,0
2005-06-28,17.257,17.286,16.783,16.832,513941,0
2005-06-29,16.671,17.189,16.652,16.958,669826,0
2005-06-30,17.036,17.336,16.911,17.15,661211,0
2005-07-01,17.16,17.489,16.998,17.489,339687,0
2005-07-05,17.968,18.771,17.885,18.663,1202347,0
2005-07-06,18.79,19.125,18.248,18.395,655919,0
2005-07-07,18.395,18.606,17.875,18.606,507821,0
2005-07-08,18.771,19.078,18.683,18.819,610048,0
2005-07-11,18.837,18.982,18.78,18.866,538954,0
2005-07-12,19.021,19.349,18.866,19.183,562304,0
2005-07-13,19.271,19.281,18.731,18.741,495262,0
2005-07-14,18.711,18.912,17.885,18.017,443058,0
2005-07-15,18.017,18.258,17.865,17.932,323498,0
2005-07-18,17.968,18.258,17.66,17.836,330139,0
2005-07-19,18.017,18.636,18.007,18.546,320177,0
2005-07-20,18.616,18.78,18.345,18.491,319969,0
2005-07-21,18.546,18.761,18.211,18.405,412751,0
2005-07-22,18.472,19.481,18.472,19.271,773716,0
2005-07-25,20.185,20.185,19.31,19.54,734796,0
2005-07-26,19.8,19.878,19.203,19.31,490280,0
2005-07-27,19.368,19.453,18.711,19.271,428424,0
2005-07-28,19.271,19.849,19.271,19.628,1668963,0
2005-07-29,19.751,20.572,19.751,20.563,1194564,0
2005-08-01,21.043,21.053,20.534,20.793,1013665,0
2005-08-02,20.957,21.767,19.56,20.706,1767144,0
2005-08-03,20.225,20.525,19.888,20.282,1214385,0
2005-08-04,20.282,20.686,19.751,20.426,2028679,0
2005-08-05,20.426,20.426,19.761,19.888,632985,0
2005-08-08,20.11,20.666,20.11,20.273,489138,0
2005-08-09,20.486,20.486,19.965,20.195,522973,0
2005-08-10,20.476,20.581,20.235,20.282,659241,0
2005-08-11,20.446,20.619,20.041,20.416,457794,0
2005-08-12,20.426,20.476,19.415,19.974,448039,0
2005-08-15,19.974,20.225,19.5,19.628,372794,0
2005-08-16,19.56,19.56,18.932,19.281,838893,0
2005-08-17,19.125,19.677,19.021,19.021,848335,0
2005-08-18,18.537,19.223,18.375,18.922,966028,0
2005-08-19,19.163,19.52,18.952,19.387,505329,0
2005-08-22,19.51,19.686,19.396,19.647,955752,0
2005-08-23,19.897,19.955,19.378,19.54,588355,0
2005-08-24,19.58,19.8,19.368,19.51,567081,0
2005-08-25,19.51,19.51,19.116,19.251,328272,0
2005-08-26,19.173,19.29,18.721,18.932,560437,0
2005-08-29,18.932,19.859,18.932,19.599,754308,0
2005-08-30,20.235,20.957,19.992,20.619,1216875,0
2005-08-31,21.121,22.249,20.784,21.121,2326542,0
2005-09-01,21.68,22.065,21.485,21.91,1023838,0
2005-09-02,21.939,22.142,20.764,21.053,899710,0
2005-09-06,21.294,21.514,20.862,21.245,533246,0
2005-09-07,21.392,22.035,21.294,21.824,735523,0
2005-09-08,21.815,22.017,21.294,21.392,549124,0
2005-09-09,21.632,21.91,21.504,21.871,570712,0
2005-09-12,23.125,23.125,21.294,21.343,496507,0
2005-09-13,21.198,21.343,20.957,20.986,352141,0
2005-09-14,21.073,21.198,20.725,20.803,388051,0
2005-09-15,20.813,20.87,20.378,20.656,794886,0
2005-09-16,20.774,21.006,20.676,20.862,669723,0
2005-09-19,21.073,22.055,21.073,21.689,668686,0
2005-09-20,21.689,22.259,21.422,21.747,750882,0
2005-09-21,21.815,22.884,21.815,22.757,1036186,0
2005-09-22,23.125,23.22,22.103,22.334,928563,0
2005-09-23,22.344,22.548,21.728,21.919,478968,0
2005-09-26,21.919,22.652,21.919,22.596,629143,0
2005-09-27,22.606,22.827,22.268,22.596,504186,0
2005-09-28,22.642,22.721,22.008,22.249,688924,0
2005-09-29,21.919,22.354,21.797,22.2,1025602,0
2005-09-30,22.21,22.538,22.132,22.249,342178,0
2005-10-03,22.577,23.106,22.577,22.662,789801,0
2005-10-04,22.652,22.682,21.787,21.787,587526,0
2005-10-05,21.583,21.622,19.54,20.021,1795684,0
2005-10-06,19.271,19.761,18.596,19.153,1736526,0
2005-10-07,19.153,19.609,18.952,19.56,873451,0
2005-10-10,19.57,19.657,18.636,18.79,801842,0
2005-10-11,19.223,19.358,18.654,18.751,1093476,0
2005-10-12,18.751,19.358,18.424,18.546,632880,0
2005-10-13,18.335,18.414,17.296,17.459,1779078,0
2005-10-14,17.875,18.385,17.362,18.258,766036,0
2005-10-17,18.692,18.885,18.037,18.307,482911,0
2005-10-18,18.307,18.307,17.479,17.479,674703,0
2005-10-19,17.489,18.173,16.699,18.105,711133,0
2005-10-20,18.288,18.375,17.073,17.429,862037,0
2005-10-21,17.429,18.211,17.286,17.845,718812,0
2005-10-24,17.806,18.566,17.728,18.51,693593,0
2005-10-25,18.711,19.233,18.606,19.223,875527,0
2005-10-26,19.223,19.992,19.061,19.233,651145,0
2005-10-27,19.242,19.339,18.395,18.501,473674,0
2005-10-28,18.616,19.051,18.163,18.942,383070,0
2005-10-31,19.415,19.936,19.3,19.638,551097,0
2005-11-01,19.657,20.11,19.463,20.09,627274,0
2005-11-02,20.09,20.977,20.031,20.899,793330,0
2005-11-03,20.235,21.324,20.175,20.917,1346399,0
2005-11-04,20.917,20.917,20.291,20.525,706359,0
2005-11-07,20.516,20.629,19.907,19.945,761676,0
2005-11-08,19.868,20.368,19.751,20.09,872830,0
2005-11-09,20.139,20.446,19.781,20.051,990104,0
2005-11-10,20.051,20.06,19.144,19.433,1041170,0
2005-11-11,19.271,19.599,19.097,19.358,672111,0
2005-11-14,19.51,19.722,19.251,19.387,643673,0
2005-11-15,19.387,20.031,19.213,19.609,716530,0
2005-11-16,19.52,19.945,19.463,19.888,514150,0
2005-11-17,20.175,20.235,19.839,20.185,413686,0
2005-11-18,20.666,20.666,19.955,20.139,702933,0
2005-11-21,20.426,21.216,20.34,21.198,429773,0
2005-11-22,21.245,21.9,21.245,21.68,531169,0
2005-11-23,21.68,21.68,21.207,21.44,419290,0
2005-11-25,21.44,21.68,21.402,21.534,128174,0
2005-11-28,21.534,21.534,20.619,20.793,709887,0
2005-11-29,21.053,21.475,20.937,20.937,566455,0
2005-11-30,21.006,21.392,20.889,20.977,532624,0
2005-12-01,21.294,21.747,21.073,21.613,696395,0
2005-12-02,21.689,21.863,21.431,21.767,513941,0
2005-12-05,21.9,21.959,21.504,21.699,579223,0
2005-12-06,21.699,21.863,21.534,21.573,553691,0
2005-12-07,21.68,21.843,21.448,21.651,619803,0
2005-12-08,21.767,22.47,21.613,22.075,597281,0
2005-12-09,22.075,22.085,21.573,21.815,381928,0
2005-12-12,22.161,22.161,21.68,21.919,364700,0
2005-12-13,21.919,22.017,21.168,21.235,583168,0
2005-12-14,21.101,21.465,20.977,21.431,647617,0
2005-12-15,21.431,21.573,21.13,21.524,655505,0
2005-12-16,21.534,21.534,21.015,21.188,1668444,0
2005-12-19,21.101,21.198,20.1,20.33,703246,0
2005-12-20,20.426,20.716,20.167,20.466,883210,0
2005-12-21,20.619,21.168,20.466,20.87,753167,0
2005-12-22,20.986,21.13,20.754,20.927,1244897,0
2005-12-23,20.899,21.083,20.534,20.908,1021137,0
2005-12-27,20.476,20.476,19.81,20.11,809106,0
2005-12-28,20.13,20.833,20.12,20.656,419809,0
2005-12-29,20.534,20.725,20.235,20.235,406732,0
2005-12-30,20.235,20.619,20.08,20.282,679166,0
2006-01-03,20.525,21.524,20.525,21.149,1327613,0
2006-01-04,21.158,21.583,20.843,21.431,1290771,0
2006-01-05,21.67,21.88,21.188,21.382,1318584,0
2006-01-06,21.824,22.315,21.573,22.229,1037328,0
2006-01-09,22.22,22.855,22.22,22.777,1661283,0
2006-01-10,22.711,23.587,22.701,23.433,976200,0
2006-01-11,23.559,24.185,22.97,24.097,1131461,0
2006-01-12,24.107,24.754,23.904,23.984,1158341,0
2006-01-13,23.414,24.194,23.404,24.059,658720,0
2006-01-17,24.281,24.582,24.241,24.552,449596,0
2006-01-18,24.552,24.562,23.885,24.301,864008,0
2006-01-19,24.321,25.487,24.281,25.148,834117,0
2006-01-20,25.581,25.755,24.849,25.581,816785,0
2006-01-23,25.477,25.515,24.927,25.303,988343,0
2006-01-24,25.303,25.774,25.168,25.591,873867,0
2006-01-25,25.747,25.747,24.618,24.936,1397462,0
2006-01-26,24.84,25.274,24.126,25.226,737286,0
2006-01-27,25.659,26.159,25.427,25.679,570920,0
2006-01-30,25.899,26.488,25.861,26.12,546946,0
2006-01-31,25.967,26.305,25.611,26.159,597177,0
2006-02-01,26.169,26.285,25.207,25.255,604753,0
2006-02-02,25.071,25.487,24.117,24.666,1280394,0
2006-02-03,24.666,25.033,24.358,24.572,659759,0
2006-02-06,24.936,25.35,24.812,25.177,440046,0
2006-02-07,24.936,24.936,23.743,23.964,972775,0
2006-02-08,24.088,24.185,23.22,23.994,636928,0
2006-02-09,24.117,24.464,23.068,23.125,739778,0
2006-02-10,23.087,23.569,22.373,23.5,757006,0
2006-02-13,23.404,23.605,22.682,22.923,477512,0
2006-02-14,22.44,23.317,22.132,23.135,842420,0
2006-02-15,23.376,23.703,22.528,22.729,868263,0
2006-02-16,23.009,23.703,22.999,23.693,519338,0
2006-02-17,24.331,24.425,23.673,23.885,734174,0
2006-02-21,24.233,24.618,23.894,24.261,693387,0
2006-02-22,24.078,24.088,23.733,24.088,593546,0
2006-02-23,23.894,24.367,23.54,24.078,959385,0
2006-02-24,24.367,25.774,24.194,25.359,1217809,0
2006-02-27,25.467,25.497,24.492,25.148,1003288,0
2006-02-28,25.148,25.148,24.588,25.052,1526363,0
2006-03-01,25.293,26.112,25.052,26.074,792293,0
2006-03-02,26.064,26.488,25.689,25.996,1092024,0
2006-03-03,26.006,26.603,25.899,26.255,596243,0
2006-03-06,26.255,26.255,24.628,24.724,1019686,0
2006-03-07,24.588,24.704,23.673,23.799,851138,0
2006-03-08,23.655,24.022,23.135,23.578,1063275,0
2006-03-09,23.683,24.022,23.2,23.346,1187713,0
2006-03-10,23.346,23.847,23.058,23.578,871687,0
2006-03-13,23.894,24.406,23.838,24.175,552446,0
2006-03-14,24.331,24.714,23.894,24.666,528056,0
2006-03-15,24.656,25.003,24.281,24.572,621047,0
2006-03-16,24.562,24.993,24.175,24.879,559815,0
2006-03-17,24.954,24.954,24.397,24.542,888500,0
2006-03-20,24.088,24.598,23.549,23.838,429876,0
2006-03-21,23.645,24.241,23.308,23.395,581610,0
2006-03-22,23.366,24.04,23.21,23.635,670242,0
2006-03-23,23.924,24.349,23.894,24.321,333252,0
2006-03-24,24.321,24.954,24.321,24.936,555559,0
2006-03-27,24.744,25.043,24.522,24.974,305541,0
2006-03-28,24.974,25.571,24.964,25.437,869093,0
2006-03-29,25.437,26.084,25.35,26.064,534802,0
2006-03-30,26.12,26.583,25.967,26.208,720370,0
2006-03-31,25.967,25.967,25.274,25.813,721514,0
2006-04-03,25.967,26.573,25.601,25.707,738844,0
2006-04-04,25.581,26.255,25.255,26.12,547361,0
2006-04-05,26.12,26.528,25.803,26.448,553484,0
2006-04-06,26.546,27.297,26.538,27.251,824257,0
2006-04-07,27.251,27.461,26.448,26.546,484259,0
2006-04-10,26.883,28.212,26.883,28.134,1086627,0
2006-04-11,28.665,28.665,27.703,28.011,912060,0
2006-04-12,27.942,28.087,27.441,27.538,522660,0
2006-04-13,27.538,28.416,27.259,28.416,896597,0
2006-04-17,28.618,29.049,28.502,28.916,625510,0
2006-04-18,29.339,29.841,29.196,29.523,570920,0
2006-04-19,29.532,30.265,29.407,30.246,665260,0
2006-04-20,30.216,30.486,29.108,29.735,707915,0
2006-04-21,30.459,30.833,29.821,30.362,710303,0
2006-04-24,30.256,30.256,29.687,29.879,693076,0
2006-04-25,30.833,31.218,29.697,30.187,1285790,0
2006-04-26,30.322,30.979,29.965,30.322,900852,0
2006-04-27,29.147,30.784,28.646,29.879,1111534,0
2006-04-28,30.015,31.026,30.015,30.979,898776,0
2006-05-01,31.41,31.922,31.201,31.585,719021,0
2006-05-02,32.037,32.856,31.815,32.856,723482,0
2006-05-03,32.933,33.165,32.703,32.874,1230991,0
2006-05-04,32.761,33.619,32.654,33.56,706878,0
2006-05-05,34.03,34.562,33.367,33.406,953783,0
2006-05-08,33.242,33.271,32.664,32.856,868782,0
2006-05-09,32.856,32.953,32.703,32.723,717464,0
2006-05-10,32.723,33.011,32.434,32.856,720267,0
2006-05-11,33.319,33.6,31.786,31.825,868159,0
2006-05-12,31.315,31.325,29.965,30.651,1108215,0
2006-05-15,28.907,29.936,28.809,29.263,970803,0
2006-05-16,30.062,30.756,29.715,30.409,1523768,0
2006-05-17,30.391,31.141,30.062,30.429,1120771,0
2006-05-18,30.256,30.775,29.735,29.936,1347021,0
2006-05-19,29.927,30.494,29.581,30.139,1355948,0
2006-05-22,29.532,29.705,27.345,28.897,1192694,0
2006-05-23,29.697,31.141,29.697,29.85,1326368,0
2006-05-24,29.841,30.322,28.424,29.147,1344636,0
2006-05-25,29.945,30.486,29.436,30.352,904069,0
2006-05-26,30.494,30.979,30.293,30.651,506990,0
2006-05-30,30.9,31.073,29.715,29.764,840450,0
2006-05-31,29.87,31.845,29.87,31.699,1377328,0
2006-06-01,31.699,32.346,31.093,32.336,761676,0
2006-06-02,33.011,33.261,32.415,33.251,819070,0
2006-06-05,33.732,33.732,31.679,31.729,1002042,0
2006-06-06,31.739,32.307,31.132,31.942,889643,0
2006-06-07,31.951,32.182,30.371,30.419,1164051,0
2006-06-08,29.485,30.149,27.894,30.129,1524392,0
2006-06-09,30.612,30.632,28.868,29.397,792086,0
2006-06-12,29.589,29.637,28.144,28.163,752334,0
2006-06-13,28.163,28.356,26.621,27.171,1384904,0
2006-06-14,27.064,27.932,27.064,27.798,1065246,0
2006-06-15,28.521,29.793,28.462,29.715,1437003,0
2006-06-16,29.715,29.965,28.907,29.407,1886392,0
2006-06-19,29.167,29.505,27.884,28.021,777141,0
2006-06-20,28.261,28.646,27.231,27.251,714350,0
2006-06-21,27.393,28.406,27.268,27.827,1128138,0
2006-06-22,27.942,28.482,27.713,28.222,705632,0
2006-06-23,28.376,29.407,28.28,28.858,533765,0
2006-06-26,28.925,29.803,28.539,29.773,665780,0
2006-06-27,29.918,30.168,28.512,28.742,998617,0
2006-06-28,28.907,29.387,28.078,28.704,677610,0
2006-06-29,28.704,30.449,28.684,30.449,828097,0
2006-06-30,30.69,32.664,30.053,32.664,4755314,0
2006-07-03,32.517,32.566,31.67,32.307,1317341,0
2006-07-05,32.307,32.307,31.026,31.719,960528,0
2006-07-06,31.719,32.057,31.276,31.98,742269,0
2006-07-07,31.951,32.473,31.257,31.305,843564,0
2006-07-10,31.371,31.884,31.006,31.122,522973,0
2006-07-11,31.362,32.163,31.026,32.075,489138,0
2006-07-12,32.075,32.366,31.835,31.998,638172,0
2006-07-13,31.998,31.998,30.449,30.708,668166,0
2006-07-14,30.862,31.122,29.821,30.862,814710,0
2006-07-17,30.784,30.793,29.485,29.831,698160,0
2006-07-18,29.965,30.256,28.925,29.426,863905,0
2006-07-19,29.514,31.112,29.436,30.784,631530,0
2006-07-20,30.784,30.833,29.079,29.108,813360,0
2006-07-21,29.108,29.118,28.192,28.618,902823,0
2006-07-24,29.069,30.062,28.907,29.677,685601,0
2006-07-25,29.821,31.016,29.821,30.67,854770,0
2006-07-26,30.88,31.904,30.352,31.689,694734,0
2006-07-27,31.932,32.453,31.449,31.528,1018335,0
2006-07-28,30.352,31.238,30.101,30.68,1598909,0
2006-07-31,31.141,33.145,31.083,33.001,1416559,0
2006-08-01,33.031,33.56,32.125,33.502,1090987,0
2006-08-02,33.983,34.447,32.884,33.242,816163,0
2006-08-03,32.277,33.242,32.135,32.809,743721,0
2006-08-04,33.051,33.463,31.805,32.211,728153,0
2006-08-07,32.287,32.856,32.115,32.596,893795,0
2006-08-08,32.277,33.271,32.008,32.143,1021137,0
2006-08-09,32.376,33.021,31.875,31.894,1201515,0
2006-08-10,31.894,32.085,31.073,31.855,766138,0
2006-08-11,31.894,31.942,30.89,31.112,451567,0
2006-08-14,30.833,31.035,30.197,30.371,694839,0
2006-08-15,30.784,31.642,30.504,31.508,639729,0
2006-08-16,31.652,32.415,31.508,31.699,655505,0
2006-08-17,31.709,31.709,30.216,30.532,862347,0
2006-08-18,30.641,31.42,30.494,31.248,545700,0
2006-08-21,31.642,31.777,31.161,31.508,278454,0
2006-08-22,31.41,31.508,31.064,31.305,620945,0
2006-08-23,31.305,31.528,30.478,30.765,540095,0
2006-08-24,30.833,31.218,30.562,30.823,275964,0
2006-08-25,31.102,31.96,31.093,31.325,472118,0
2006-08-28,31.334,31.381,30.391,30.504,620425,0
2006-08-29,30.206,31.528,30.187,31.528,714558,0
2006-08-30,31.604,31.604,30.11,30.429,924411,0
2006-08-31,30.381,31.343,30.371,30.765,479589,0
2006-09-01,30.542,31.171,30.486,30.91,495157,0
2006-09-05,30.91,31.518,30.69,31.315,598528,0
2006-09-06,30.833,31.073,29.985,30.053,671591,0
2006-09-07,29.965,30.044,29.234,29.368,1241265,0
2006-09-08,29.196,29.599,28.27,28.327,925345,0
2006-09-11,27.306,27.585,26.488,26.573,1848198,0
2006-09-12,26.159,26.873,25.274,25.631,2020585,0
2006-09-13,25.774,26.093,25.109,25.87,2321043,0
2006-09-14,26.064,26.392,24.782,24.879,1236906,0
2006-09-15,24.792,24.898,24.194,24.714,1389677,0
2006-09-18,24.675,26.016,24.675,25.727,1062445,0
2006-09-19,25.747,26.006,25.08,25.437,1272505,0
2006-09-20,25.293,25.524,24.964,25.148,1283817,0
2006-09-21,25.197,26.305,25.197,25.659,1043659,0
2006-09-22,25.774,25.774,25.071,25.226,1117347,0
2006-09-25,23.346,23.51,20.656,22.499,7376604,0
2006-09-26,22.642,24.859,22.642,24.251,3616275,0
2006-09-27,24.425,25.052,24.377,24.704,1754792,0
2006-09-28,24.675,25.34,24.675,25.062,1066286,0
2006-09-29,25.062,25.64,24.908,25.303,955235,0
2006-10-02,25.487,25.727,25.148,25.398,1897705,0
2006-10-03,25.062,25.071,23.828,23.934,1777834,0
2006-10-04,23.934,24.301,23.164,23.856,2006368,0
2006-10-05,24.572,25.109,24.455,24.954,1411473,0
2006-10-06,24.598,25.407,24.291,25.177,1102920,0
2006-10-09,25.388,25.821,25.043,25.071,1163012,0
2006-10-10,24.859,26.285,24.714,26.12,1288177,0
2006-10-11,25.967,26.093,25.64,25.803,1611984,0
2006-10-12,25.831,26.546,25.831,26.401,1315680,0
2006-10-13,26.593,26.961,26.439,26.796,967586,0
2006-10-16,26.883,27.827,26.873,27.703,770186,0
2006-10-17,27.749,27.749,27.007,27.529,657684,0
2006-10-18,27.674,27.903,27.074,27.585,1070332,0
2006-10-19,27.722,28.366,27.624,28.346,696085,0
2006-10-20,28.531,28.531,27.566,28.125,937177,0
2006-10-23,28.04,28.512,27.461,27.864,544352,0
2006-10-24,27.798,28.897,27.759,28.897,597177,0
2006-10-25,28.897,29.945,28.588,29.773,967480,0
2006-10-26,30.177,30.177,28.994,29.697,1017092,0
2006-10-27,29.677,29.677,28.878,29.147,747562,0
2006-10-30,29.108,29.339,28.521,29.049,783989,0
2006-10-31,29.86,30.206,29.039,30.159,1231509,0
2006-11-01,30.159,30.708,29.803,30.226,2464992,0
2006-11-02,30.293,30.641,29.995,30.062,1069916,0
2006-11-03,30.265,30.632,29.812,29.87,1247182,0
2006-11-06,29.87,29.899,29.147,29.764,1369440,0
2006-11-07,29.927,29.985,29.32,29.754,1317341,0
2006-11-08,29.744,30.101,29.349,29.965,1112987,0
2006-11-09,30.11,30.332,29.495,29.725,1183770,0
2006-11-10,29.667,29.667,28.809,29.234,689754,0
2006-11-13,29.187,29.407,28.771,28.935,879369,0
2006-11-14,28.935,29.004,28.618,28.935,877708,0
2006-11-15,29.011,29.599,28.897,29.446,908324,0
2006-11-16,29.523,29.889,28.897,28.984,1679859,0
2006-11-17,28.897,29.224,28.289,28.907,878538,0
2006-11-20,28.539,29.137,28.424,28.888,789906,0
2006-11-21,29.049,29.618,28.897,29.436,728879,0
2006-11-22,29.773,29.85,29.147,29.618,739259,0
2006-11-24,29.618,29.87,29.407,29.446,152563,0
2006-11-27,29.387,29.609,28.618,28.704,915590,0
2006-11-28,28.848,30.562,28.838,30.513,1272089,0
2006-11-29,30.513,31.679,30.513,31.41,953471,0
2006-11-30,31.518,31.835,30.843,31.381,600810,0
2006-12-01,30.997,32.095,30.513,32.095,1349719,0
2006-12-04,31.855,31.96,31.479,31.951,585762,0
2006-12-05,32.356,32.527,31.951,32.317,851762,0
2006-12-06,32.336,33.051,32.211,32.482,525049,0
2006-12-07,32.507,32.771,32.405,32.527,1135613,0
2006-12-08,32.536,33.59,32.527,33.135,5999484,0
2006-12-11,33.145,33.386,32.904,33.145,1129490,0
2006-12-12,33.386,33.685,32.991,33.291,1131359,0
2006-12-13,33.482,33.947,33.271,33.695,1028716,0
2006-12-14,33.947,34.869,33.799,34.388,1361657,0
2006-12-15,34.658,34.841,34.427,34.668,1049990,0
2006-12-18,34.668,35.15,33.463,33.502,1312567,0
2006-12-19,32.953,33.54,30.302,33.502,1631393,0
2006-12-20,33.531,33.714,32.434,32.507,1075626,0
2006-12-21,33.001,33.115,31.922,32.317,891302,0
2006-12-22,32.434,32.741,32.008,32.143,539160,0
2006-12-26,32.008,32.546,31.141,31.576,590121,0
2006-12-27,31.699,32.065,31.449,31.805,578288,0
2006-12-28,31.835,31.951,31.585,31.795,714142,0
2006-12-29,31.689,31.786,31.334,31.489,486024,0
2007-01-03,31.489,31.489,29.339,29.705,1867191,0
2007-01-04,29.697,29.697,28.637,28.742,1689512,0
2007-01-05,28.809,28.907,27.942,28.183,2527989,0
2007-01-08,28.789,28.975,28.154,28.416,1280809,0
2007-01-09,27.845,28.916,27.749,28.674,1431504,0
2007-01-10,28.386,28.935,28.289,28.656,1190410,0
2007-01-11,28.416,28.945,27.624,27.827,1349824,0
2007-01-12,27.991,28.521,27.932,28.492,1765585,0
2007-01-16,28.472,28.618,27.932,28.183,739882,0
2007-01-17,28.04,28.434,28.04,28.212,1167475,0
2007-01-18,28.222,28.598,27.171,27.471,1116412,0
2007-01-19,27.664,28.144,27.546,28.107,1312981,0
2007-01-22,28.376,28.406,27.605,27.922,1035565,0
2007-01-23,28.125,28.713,27.981,28.444,1519614,0
2007-01-24,28.376,28.434,27.864,28.144,1760501,0
2007-01-25,28.144,28.346,27.538,27.624,1016987,0
2007-01-26,27.624,28.289,27.624,28.173,931363,0
2007-01-29,28.173,28.627,28.03,28.097,893379,0
2007-01-30,28.232,28.771,28.232,28.646,1021241,0
2007-01-31,28.618,29.349,28.289,29.214,1086834,0
2007-02-01,29.426,29.744,29.118,29.697,1300942,0
2007-02-02,29.773,29.899,29.301,29.609,697745,0
2007-02-05,29.705,29.985,29.561,29.705,768318,0
2007-02-06,29.841,29.955,29.301,29.581,846054,0
2007-02-07,29.715,29.899,28.994,29.329,864941,0
2007-02-08,29.196,29.495,29.049,29.349,916835,0
2007-02-09,29.273,29.552,28.346,28.637,1147858,0
2007-02-12,28.356,28.444,28.087,28.251,657748,0
2007-02-13,28.531,28.684,28.424,28.558,739191,0
2007-02-14,28.502,28.618,27.703,28.396,935945,0
2007-02-15,28.28,28.366,27.961,28.04,669933,0
2007-02-16,28.134,28.356,27.952,28.222,639625,0
2007-02-20,28.212,28.308,27.693,28.04,682177,0
2007-02-21,28.087,28.376,27.894,28.27,368229,0
2007-02-22,28.27,28.907,28.261,28.888,600083,0
2007-02-23,28.945,30.101,28.945,29.243,1981562,0
2007-02-26,29.532,29.889,29.292,29.561,1348253,0
2007-02-27,29.87,29.985,28.308,28.733,1703938,0
2007-02-28,29.282,29.754,28.907,29.532,2376671,0
2007-03-01,29.147,30.283,28.916,30.11,1475191,0
2007-03-02,31.093,31.709,30.775,31.528,14108811,0
2007-03-05,31.171,31.228,30.391,30.459,2832285,0
2007-03-06,30.843,31.286,30.833,31.093,1554281,0
2007-03-07,31.211,32.576,31.035,32.202,2042588,0
2007-03-08,32.703,32.741,31.904,32.135,1052067,0
2007-03-09,32.277,32.723,31.835,32.425,1041584,0
2007-03-12,32.425,32.425,31.942,32.153,979728,0
2007-03-13,32.317,32.463,31.594,31.689,1895525,0
2007-03-14,31.795,32.135,31.469,32.018,1193630,0
2007-03-15,32.027,32.415,31.904,32.277,1111835,0
2007-03-16,32.482,32.819,32.23,32.336,1085588,0
2007-03-19,32.819,33.106,32.693,33.011,748497,0
2007-03-20,33.011,33.233,32.463,32.865,1413873,0
2007-03-21,32.838,33.722,32.732,33.386,1239710,0
2007-03-22,33.648,33.732,33.204,33.502,1264928,0
2007-03-23,33.695,33.722,33.443,33.722,1130008,0
2007-03-26,34.06,34.331,33.695,34.331,1204716,0
2007-03-27,34.331,34.581,33.386,33.54,1812393,0
2007-03-28,33.54,34.832,32.894,32.953,2776139,0
2007-03-29,33.194,34.08,33.125,33.78,1129385,0
2007-03-30,33.742,33.78,33.145,33.214,1041688,0
2007-04-02,33.309,33.974,33.096,33.974,907594,0
2007-04-03,33.974,34.06,33.165,33.704,1015740,0
2007-04-04,33.54,33.799,33.135,33.732,996178,0
2007-04-05,33.666,34.08,33.638,34.05,869093,0
2007-04-09,33.675,34.638,33.675,34.253,1341315,0
2007-04-10,34.35,35.073,34.262,34.996,789801,0
2007-04-11,35.313,35.363,34.785,34.937,1061602,0
2007-04-12,34.937,35.746,34.832,35.718,927371,0
2007-04-13,35.718,35.891,35.373,35.873,666753,0
2007-04-16,35.97,36.875,35.97,36.624,1411576,0
2007-04-17,36.721,36.979,36.064,36.259,1014158,0
2007-04-18,36.016,36.016,35.456,35.651,1369025,0
2007-04-19,35.456,35.465,34.755,34.928,1106969,0
2007-04-20,35.092,35.313,34.417,34.715,1211896,0
2007-04-23,34.735,35.449,34.735,35.092,778795,0
2007-04-24,35.178,35.303,34.638,34.775,1804904,0
2007-04-25,35.006,35.632,34.725,35.363,1676331,0
2007-04-26,35.363,35.632,35.15,35.534,836453,0
2007-04-27,35.738,36.132,35.441,35.805,734796,0
2007-04-30,35.815,36.122,35.006,35.006,1239720,0
2007-05-01,35.178,35.178,33.742,34.628,1377740,0
2007-05-02,35.303,35.584,34.841,35.383,796237,0
2007-05-03,35.834,36.026,34.427,35.95,1022325,0
2007-05-04,35.95,36.449,35.661,35.844,985282,0
2007-05-07,35.844,35.844,35.274,35.574,1018025,0
2007-05-08,35.431,35.554,34.688,35.514,827589,0
2007-05-09,35.373,35.891,35.168,35.854,1025750,0
2007-05-10,35.661,35.891,35.035,35.245,722733,0
2007-05-11,35.245,37.239,35.235,37.019,1896040,0
2007-05-14,37.117,38.136,37.117,37.473,1458956,0
2007-05-15,37.519,38.039,37.117,37.578,783534,0
2007-05-16,37.578,37.945,37.058,37.568,912787,0
2007-05-17,37.578,38.541,37.098,38.185,1466168,0
2007-05-18,38.388,38.734,37.993,38.532,1070799,0
2007-05-21,39.293,40.256,38.724,39.785,2000197,0
2007-05-22,39.909,39.928,38.831,38.926,951050,0
2007-05-23,39.111,39.458,38.453,38.753,1342977,0
2007-05-24,38.424,38.541,36.856,37.117,1578321,0
2007-05-25,37.549,37.963,37.491,37.781,823096,0
2007-05-29,37.818,38.368,37.519,37.838,808950,0
2007-05-30,37.539,38.639,37.463,38.639,1036990,0
2007-05-31,39.042,39.052,38.311,38.695,1034009,0
2007-06-01,38.908,39.274,38.331,38.443,914551,0
2007-06-04,38.331,38.926,38.331,38.861,887412,0
2007-06-05,37.925,38.282,37.606,38.185,1079842,0
2007-06-06,38.194,38.204,37.307,37.615,782018,0
2007-06-07,37.385,37.916,36.557,36.691,1255287,0
2007-06-08,36.035,36.325,35.188,36.289,1197002,0
2007-06-11,36.142,36.931,35.979,36.615,580988,0
2007-06-12,36.615,36.999,36.074,36.122,903223,0
2007-06-13,36.122,37.098,36.006,36.875,1001232,0
2007-06-14,37.278,38.482,37.137,38.359,1267522,0
2007-06-15,38.541,38.908,38.502,38.658,667751,0
2007-06-18,38.658,39.032,37.935,38.994,893795,0
2007-06-19,39.591,39.967,38.763,39.862,1301357,0
2007-06-20,39.937,40.169,38.791,38.916,1039093,0
2007-06-21,39.012,39.814,38.424,39.794,798311,0
2007-06-22,39.891,39.996,39.13,39.572,920106,0
2007-06-25,39.33,39.408,38.453,38.801,992078,0
2007-06-26,38.763,38.916,37.578,37.645,1005052,0
2007-06-27,37.191,37.916,36.479,37.761,1557011,0
2007-06-28,38.331,38.666,37.81,37.955,877603,0
2007-06-29,38.243,38.974,38.116,38.462,650524,0
2007-07-02,38.763,39.408,38.416,38.88,1000268,0
2007-07-03,39.13,39.505,38.791,38.841,428008,0
2007-07-05,39.042,39.33,37.973,38.61,646373,0
2007-07-06,38.954,38.994,38.6,38.771,744631,0
2007-07-09,39.138,39.359,38.734,39.13,738948,0
2007-07-10,38.88,39.138,38.35,38.453,894675,0
2007-07-11,38.302,38.781,37.973,38.629,504808,0
2007-07-12,38.704,39.206,38.472,38.964,599772,0
2007-07-13,38.6,39.12,38.331,39.082,560541,0
2007-07-16,39.148,39.264,38.175,38.571,771924,0
2007-07-17,38.541,38.791,37.916,38.039,988758,0
2007-07-18,37.935,38.331,37.385,38.069,1030289,0
2007-07-19,38.34,38.763,38.116,38.502,972980,0
2007-07-20,38.512,38.916,38.185,38.398,978484,0
2007-07-23,38.974,39.264,38.424,38.851,1291602,0
2007-07-24,38.368,38.791,37.925,38.262,1124943,0
2007-07-25,38.61,39.206,37.79,38.946,1068880,0
2007-07-26,38.734,39.022,37.578,38.302,1202174,0
2007-07-27,38.069,39.022,37.454,37.655,1221363,0
2007-07-30,37.973,38.311,36.979,38.272,1082995,0
2007-07-31,38.398,40.393,38.368,38.851,2156545,0
2007-08-01,39.302,39.832,38.35,39.092,1814857,0
2007-08-02,38.214,39.6,38.214,38.851,1013867,0
2007-08-03,39.244,39.254,37.463,37.625,1350965,0
2007-08-06,37.645,37.645,33.001,35.216,2458785,0
2007-08-07,35.198,35.844,34.216,35.815,1565385,0
2007-08-08,36.421,37.098,35.891,36.653,2331034,0
2007-08-09,35.661,36.538,34.879,35.844,1839453,0
2007-08-10,34.495,37.945,34.457,37.79,1814883,0
2007-08-13,38.185,39.022,37.367,37.434,985955,0
2007-08-14,37.856,38.388,36.054,36.229,1109623,0
2007-08-15,36.519,37.425,34.966,35.168,883210,0
2007-08-16,34.678,35.485,33.443,35.063,1357569,0
2007-08-17,35.383,36.673,35.063,35.785,887361,0
2007-08-20,35.785,35.805,34.495,35.198,935094,0
2007-08-21,35.112,35.333,34.378,34.505,998825,0
2007-08-22,34.928,35.216,34.505,35.198,784405,0
2007-08-23,35.159,36.289,35.131,36.016,1284545,0
2007-08-24,36.006,37.127,35.998,37.068,509376,0
2007-08-27,37.22,37.317,36.624,36.959,605999,0
2007-08-28,36.959,37.038,36.325,36.411,826127,0
2007-08-29,36.758,37.664,36.643,37.539,750987,0
2007-08-30,37.703,37.866,37.191,37.655,603300,0
2007-08-31,38.398,38.443,37.229,37.405,975993,0
2007-09-04,37.615,38.821,37.606,38.482,564278,0
2007-09-05,38.107,38.321,37.434,37.761,1400471,0
2007-09-06,37.993,38.194,36.905,37.172,987200,0
2007-09-07,36.758,37.117,36.132,36.441,965925,0
2007-09-10,36.259,36.595,35.564,35.765,887255,0
2007-09-11,35.854,36.353,35.235,36.122,885492,0
2007-09-12,35.834,36.519,35.728,36.026,803502,0
2007-09-13,36.219,36.528,35.775,35.775,711756,0
2007-09-14,35.412,35.738,34.889,35.738,993739,0
2007-09-17,35.651,35.68,34.505,34.562,1099599,0
2007-09-18,34.581,35.198,34.301,34.976,1106629,0
2007-09-19,36.035,36.682,35.746,35.921,2013841,0
2007-09-20,36.172,36.885,35.746,36.653,966445,0
2007-09-21,36.959,37.117,36.132,36.191,1195294,0
2007-09-24,36.182,36.595,35.651,35.699,1151078,0
2007-09-25,35.475,35.824,35.188,35.718,705424,0
2007-09-26,36.035,36.102,34.628,34.813,1089635,0
2007-09-27,34.899,35.102,34.638,34.976,1082164,0
2007-09-28,34.986,35.159,34.021,34.149,1028196,0
2007-10-01,34.149,34.947,34.09,34.427,1314747,0
2007-10-02,34.495,34.795,34.11,34.765,1137376,0
2007-10-03,34.879,35.198,34.398,35.015,818446,0
2007-10-04,35.083,35.67,34.553,35.495,897219,0
2007-10-05,35.68,35.844,34.928,35.102,768526,0
2007-10-08,34.976,35.421,33.983,34.225,1037328,0
2007-10-09,34.311,34.918,34.011,34.918,999135,0
2007-10-10,34.688,35.044,34.206,34.775,977756,0
2007-10-11,34.928,34.957,33.367,33.666,2227740,0
2007-10-12,33.115,33.242,30.833,32.287,4455428,0
2007-10-15,32.517,32.962,32.095,32.703,1599322,0
2007-10-16,32.415,33.145,32.336,32.943,1815195,0
2007-10-17,33.185,33.396,32.376,32.654,1575659,0
2007-10-18,32.799,32.856,32.307,32.556,771328,0
2007-10-19,32.277,32.376,30.738,30.88,2077356,0
2007-10-22,30.699,31.093,30.419,30.784,1064209,0
2007-10-23,30.833,31.795,30.833,31.786,1451014,0
2007-10-24,31.604,31.99,30.833,31.604,2453575,0
2007-10-25,31.894,32.008,31.112,32.008,2325296,0
2007-10-26,32.463,32.819,31.835,32.664,3010796,0
2007-10-29,32.654,32.654,31.295,31.795,2616933,0
2007-10-30,32.761,33.675,32.405,33.185,2297793,0
2007-10-31,33.204,35.931,33.204,35.728,3861624,0
2007-11-01,35.412,36.449,34.937,35.465,2138692,0
2007-11-02,35.69,36.538,35.353,36.373,1509445,0
2007-11-05,36.298,36.343,35.603,35.989,1032711,0
2007-11-06,36.132,36.421,35.495,36.401,1011798,0
2007-11-07,36.401,36.401,35.421,35.594,849127,0
2007-11-08,35.755,36.411,35.343,36.035,1278836,0
2007-11-09,35.746,36.566,35.431,36.006,1380856,0
2007-11-12,36.054,36.084,35.102,35.412,1961771,0
2007-11-13,35.584,36.132,34.928,35.495,1652054,0
2007-11-14,35.613,36.431,35.505,35.524,899175,0
2007-11-15,35.69,35.69,34.07,34.457,1015113,0
2007-11-16,34.688,35.092,34.388,35.092,1016364,0
2007-11-19,34.908,34.908,34.129,34.139,798950,0
2007-11-20,34.466,34.638,33.722,34.398,1181092,0
2007-11-21,34.03,34.698,33.492,33.957,741022,0
2007-11-23,34.09,34.725,33.918,34.437,198928,0
2007-11-26,34.495,34.725,33.443,33.531,635982,0
2007-11-27,33.6,33.809,33.106,33.58,793487,0
2007-11-28,33.771,34.11,33.204,33.675,970473,0
2007-11-29,33.463,34.149,33.415,33.965,902629,0
2007-11-30,34.244,34.291,33.358,33.629,649402,0
2007-12-03,33.443,34.167,33.271,34.011,593172,0
2007-12-04,33.79,33.79,33.021,33.07,1248560,0
2007-12-05,33.415,34.1,33.348,34.05,1060852,0
2007-12-06,34.05,34.581,33.879,34.534,545277,0
2007-12-07,34.698,34.698,33.722,34.11,627257,0
2007-12-10,34.272,34.466,33.869,34.187,656782,0
2007-12-11,34.341,34.457,33.762,33.888,991810,0
2007-12-12,34.177,34.996,34.177,34.899,1101212,0
2007-12-13,34.813,34.996,33.965,34.543,494099,0
2007-12-14,34.534,34.534,33.367,33.424,533869,0
2007-12-17,33.339,33.492,32.415,32.723,686733,0
2007-12-18,32.972,33.021,31.96,33.021,862452,0
2007-12-19,32.894,33.185,32.163,32.258,574544,0
2007-12-20,32.287,33.06,32.125,33.06,1232245,0
2007-12-21,33.291,33.648,33.204,33.453,905347,0
2007-12-24,33.629,33.859,33.339,33.521,155574,0
2007-12-26,33.675,33.714,33.242,33.57,427598,0
2007-12-27,33.57,33.809,32.923,33.051,281563,0
2007-12-28,33.57,33.57,32.865,33.06,380755,0
2007-12-31,33.214,33.482,32.703,33.165,474906,0
2008-01-02,33.011,34.658,32.953,34.534,1199855,0
2008-01-03,38.35,43.071,38.107,41.047,6102683,0
2008-01-04,40.179,42.347,40.179,41.383,3001180,0
2008-01-07,41.644,44.293,41.537,43.494,3146510,0
2008-01-08,43.571,44.178,42.395,42.838,2172582,0
2008-01-09,42.79,43.34,41.819,43.003,1502442,0
2008-01-10,43.203,43.359,41.97,42.694,1009030,0
2008-01-11,42.79,42.79,41.557,41.711,1200772,0
2008-01-14,42.039,42.876,42.039,42.569,1527192,0
2008-01-15,42.511,42.876,41.355,41.355,1435597,0
2008-01-16,41.103,41.529,39.765,39.986,1842936,0
2008-01-17,40.055,40.786,39.052,39.102,1070278,0
2008-01-18,39.321,39.321,36.289,38.388,2837161,0
2008-01-22,36.94,38.022,36.142,37.239,1855708,0
2008-01-23,36.969,38.424,35.495,38.321,2089203,0
2008-01-24,38.532,40.276,38.311,38.522,1668888,0
2008-01-25,38.781,39.515,37.597,38.359,931125,0
2008-01-28,38.302,39.707,37.606,39.438,997455,0
2008-01-29,39.726,40.276,39.12,39.477,944013,0
2008-01-30,39.321,39.62,38.243,38.522,877745,0
2008-01-31,38.126,38.954,37.519,38.629,728774,0
2008-02-01,39.102,39.102,38.302,38.811,894280,0
2008-02-04,39.032,39.312,38.407,38.639,976408,0
2008-02-05,38.61,38.61,37.038,37.307,970986,0
2008-02-06,37.606,37.606,36.895,37.21,865487,0
2008-02-07,36.923,37.896,36.401,37.337,724738,0
2008-02-08,37.146,38.59,37.098,38.443,900026,0
2008-02-11,38.541,40.952,38.214,40.565,1493457,0
2008-02-12,40.7,41.355,39.408,39.947,1244067,0
2008-02-13,40.428,41.336,40.276,41.317,598482,0
2008-02-14,41.461,41.921,40.786,40.971,657480,0
2008-02-15,40.718,41.509,39.937,40.747,730324,0
2008-02-19,41.422,42.78,41.345,42.173,1077242,0
2008-02-20,42.049,42.857,41.595,42.318,1163466,0
2008-02-21,42.608,42.819,41.191,41.529,1123091,0
2008-02-22,41.72,41.98,40.295,41.885,1019647,0
2008-02-25,41.931,43.292,41.625,43.109,1387191,0
2008-02-26,42.866,43.089,41.711,42.154,1833359,0
2008-02-27,41.894,42.367,38.964,40.141,3015094,0
2008-02-28,40.16,41.529,39.775,41.383,1240457,0
2008-02-29,41.027,41.027,38.861,39.206,1398244,0
2008-03-03,39.12,40.709,38.331,39.072,1281769,0
2008-03-04,39.072,39.321,37.5,39.082,2034887,0
2008-03-05,39.264,39.428,37.973,39.187,1662875,0
2008-03-06,39.042,39.072,38.156,38.532,1057702,0
2008-03-07,38.272,38.492,37.239,37.317,1286117,0
2008-03-10,37.297,37.327,35.863,36.289,989979,0
2008-03-11,36.673,37.405,36.421,37.288,991181,0
2008-03-12,37.425,37.818,36.585,37.028,869187,0
2008-03-13,36.653,36.748,35.95,36.624,1989259,0
2008-03-14,36.866,37.229,35.412,36.162,1131345,0
2008-03-17,35.383,35.641,33.482,34.262,2348696,0
2008-03-18,34.775,35.641,33.938,34.572,1939837,0
2008-03-19,34.638,35.67,34.225,34.253,2938772,0
2008-03-20,34.225,35.863,32.556,33.629,2960551,0
2008-03-24,33.771,34.495,33.58,34.06,1658685,0
2008-03-25,34.341,35.979,34.225,35.641,1622629,0
2008-03-26,35.564,36.663,35.402,36.528,1338794,0
2008-03-27,36.615,38.022,36.615,37.482,1763979,0
2008-03-28,37.606,38.156,37.405,37.723,1863605,0
2008-03-31,37.866,38.233,37.415,38.175,1310387,0
2008-04-01,38.059,38.771,37.288,38.581,1234472,0
2008-04-02,38.522,40.364,38.214,39.891,1630802,0
2008-04-03,39.62,39.891,39.216,39.467,967334,0
2008-04-04,39.552,39.928,39.12,39.428,870327,0
2008-04-07,39.736,40.942,39.736,40.373,1067136,0
2008-04-08,40.401,40.815,39.976,40.565,749118,0
2008-04-09,40.565,41.287,40.448,40.614,896765,0
2008-04-10,40.565,40.825,39.669,40.718,927558,0
2008-04-11,39.957,41.211,39.852,40.979,1011238,0
2008-04-14,41.047,41.76,40.718,41.374,1000290,0
2008-04-15,41.529,41.701,40.546,41.181,1102782,0
2008-04-16,41.48,42.482,40.815,42.434,879168,0
2008-04-17,42.288,42.78,42.108,42.608,808948,0
2008-04-18,42.876,45.257,42.203,44.698,1457880,0
2008-04-21,44.439,45.083,43.783,44.921,630633,0
2008-04-22,44.833,44.833,43.426,43.946,605043,0
2008-04-23,43.936,44.024,42.511,42.829,923136,0
2008-04-24,42.771,43.474,41.78,43.233,772757,0
2008-04-25,43.436,43.59,42.646,43.455,626880,0
2008-04-28,43.273,43.843,42.771,43.127,579094,0
2008-04-29,43.311,43.311,41.23,41.48,959297,0
2008-04-30,41.49,43.311,41.181,42.761,1149544,0
2008-05-01,42.617,42.646,40.605,41.78,1323839,0
2008-05-02,43.071,46.008,43.071,45.604,2772687,0
2008-05-05,45.489,48.803,45.489,48.526,2235183,0
2008-05-06,48.467,49.044,47.809,48.726,1438299,0
2008-05-07,48.697,49.188,48.042,48.13,1072447,0
2008-05-08,48.214,49.449,47.946,49.449,1495659,0
2008-05-09,49.633,50.827,48.938,50.682,1324680,0
2008-05-12,50.652,50.652,49.006,49.554,1460881,0
2008-05-13,49.805,51.742,49.476,51.616,1236481,0
2008-05-14,51.549,51.742,49.805,50.171,1285718,0
2008-05-15,50.461,50.652,48.889,50.19,1285927,0
2008-05-16,50.471,52.03,48.997,51.906,1076618,0
2008-05-19,52.03,53.542,52.03,52.685,1087440,0
2008-05-20,52.224,52.851,51.425,52.205,1271344,0
2008-05-21,52.416,52.937,51.038,51.038,1568825,0
2008-05-22,51.038,52.078,50.749,51.376,854699,0
2008-05-23,51.395,52.165,50.181,50.652,1169571,0
2008-05-27,50.662,51.656,50.286,50.722,767761,0
2008-05-28,50.22,50.904,49.43,50.817,1223422,0
2008-05-29,50.632,52.014,50.584,50.817,1108709,0
2008-05-30,51.346,52.03,50.574,51.733,1105428,0
2008-06-02,51.704,52.068,50.529,51.058,1010914,0
2008-06-03,51.068,53.631,51.068,51.752,1962764,0
2008-06-04,52.058,53.468,50.827,53.012,2567123,0
2008-06-05,53.339,54.285,52.34,54.228,1196558,0
2008-06-06,54.122,54.864,53.188,53.237,889888,0
2008-06-09,53.032,55.25,53.032,55.124,931565,0
2008-06-10,54.932,55.162,52.685,53.071,1226608,0
2008-06-11,53.139,54.681,52.802,54.439,1127641,0
2008-06-12,54.439,54.546,52.474,52.666,1079009,0
2008-06-13,52.992,53.591,51.78,52.705,815945,0
2008-06-16,52.715,53.101,51.578,52.609,1152733,0
2008-06-17,52.676,54.979,52.676,54.439,994968,0
2008-06-18,54.113,54.113,52.715,53.939,1109860,0
2008-06-19,54.084,54.806,53.264,53.515,1037264,0
2008-06-20,53.581,54.486,52.638,52.927,1124556,0
2008-06-23,53.254,55.644,53.254,55.162,1534012,0
2008-06-24,55.017,55.625,53.611,53.987,1354046,0
2008-06-25,54.373,54.373,52.349,53.169,1292374,0
2008-06-26,52.763,53.841,51.724,52.983,1007490,0
2008-06-27,53.496,53.783,52.321,52.474,1663991,0
2008-06-30,52.511,53.997,52.078,53.13,985930,0
2008-07-01,52.657,52.927,51.405,52.436,1594547,0
2008-07-02,52.03,53.071,50.913,50.951,1459822,0
2008-07-03,50.979,51.327,48.667,49.188,914532,0
2008-07-07,49.111,49.285,47.329,47.907,1794317,0
2008-07-08,47.282,47.686,45.518,46.519,2019349,0
2008-07-09,46.519,48.687,46.519,47.059,812885,0
2008-07-10,47.003,48.195,45.797,48.195,1040690,0
2008-07-11,48.1,49.593,47.946,49.285,1214775,0
2008-07-14,49.623,50.23,48.619,49.583,1155488,0
2008-07-15,49.159,49.564,47.376,47.858,1267360,0
2008-07-16,47.917,48.418,46.781,47.512,1151604,0
2008-07-17,47.686,48.572,45.825,46.875,1516649,0
2008-07-18,47.194,49.063,47.184,48.398,1243604,0
2008-07-21,48.648,49.863,48.15,49.863,930981,0
2008-07-22,49.363,49.911,47.888,48.061,1302871,0
2008-07-23,48.178,48.349,45.392,46.751,2011648,0
2008-07-24,46.721,47.184,44.814,45.96,1107989,0
2008-07-25,45.567,47.453,45.567,46.983,1359518,0
2008-07-28,46.993,47.607,46.219,46.492,957619,0
2008-07-29,46.163,46.482,45.326,45.96,869435,0
2008-07-30,46.086,48.398,45.43,48.301,1615254,0
2008-07-31,44.458,48.13,44.429,45.7,1543712,0
2008-08-01,46.038,47.59,45.797,46.895,1480889,0
2008-08-04,46.993,47.021,43.773,44.063,1440107,0
2008-08-05,44.198,44.988,43.524,44.544,1470987,0
2008-08-06,44.833,46.519,44.458,46.326,1179600,0
2008-08-07,46.692,46.895,45.73,45.74,626038,0
2008-08-08,45.2,45.844,44.014,44.399,907717,0
2008-08-11,44.514,44.998,43.369,44.159,865208,0
2008-08-12,44.092,44.814,43.813,43.995,996127,0
2008-08-13,44.014,45.759,43.917,45.306,621076,0
2008-08-14,45.237,45.7,44.524,45.229,692590,0
2008-08-15,45.18,45.18,43.378,43.917,516391,0
2008-08-18,43.917,44.409,43.233,43.534,711007,0
2008-08-19,43.33,43.917,42.916,43.35,1023103,0
2008-08-20,43.378,45.219,43.378,45.054,684030,0
2008-08-21,45.527,47.086,45.247,46.615,1015670,0
2008-08-22,46.645,46.761,45.286,45.623,686341,0
2008-08-25,45.537,45.69,44.119,44.593,614721,0
2008-08-26,44.708,46.143,44.708,45.759,947919,0
2008-08-27,46.133,47.106,45.759,46.298,1228093,0
2008-08-28,46.712,46.875,44.786,45.759,898106,0
2008-08-29,46.077,46.077,44.958,45.326,540072,0
2008-09-02,43.223,44.178,40.952,41.152,1407091,0
2008-09-03,40.863,41.307,38.321,38.482,2408414,0
2008-09-04,38.571,39.13,36.605,37.434,2351461,0
2008-09-05,37.434,37.664,36.333,37.463,1470228,0
2008-09-08,38.185,38.87,36.353,36.421,1674030,0
2008-09-09,35.661,36.316,32.125,32.326,3257768,0
2008-09-10,32.546,33.819,31.845,33.358,3269273,0
2008-09-11,33.251,34.388,32.596,33.695,2867859,0
2008-09-12,34.206,35.274,33.849,35.063,1986169,0
2008-09-15,34.011,34.457,30.504,30.784,2631116,0
2008-09-16,30.044,31.518,28.704,31.44,3335572,0
2008-09-17,31.006,32.761,30.602,30.699,3672404,0
2008-09-18,31.343,32.664,29.927,32.434,2665341,0
2008-09-19,33.077,36.239,32.723,35.623,2122732,0
2008-09-22,35.632,36.112,34.505,34.899,1671677,0
2008-09-23,35.025,35.112,33.396,33.928,1637963,0
2008-09-24,34.09,34.505,32.884,33.135,1228822,0
2008-09-25,33.155,34.457,32.838,33.859,1004224,0
2008-09-26,33.242,33.473,32.095,33.261,1023193,0
2008-09-29,32.346,32.346,27.779,28.858,1886554,0
2008-09-30,29.31,30.622,29.31,30.005,1915049,0
2008-10-01,29.647,29.705,28.416,29.177,1589387,0
2008-10-02,28.897,28.897,25.148,25.274,1832856,0
2008-10-03,25.043,26.748,24.492,24.83,2475539,0
2008-10-06,24.492,24.492,20.368,22.354,3551215,0
2008-10-07,22.701,23.018,18.017,18.017,5364545,0
2008-10-08,17.836,20.368,17.527,19.134,4157697,0
2008-10-09,19.491,20.167,16.928,16.928,2280574,0
2008-10-10,15.934,17.498,14.434,16.15,3679564,0
2008-10-13,16.901,20.158,16.632,19.628,2056681,0
2008-10-14,20.34,21.767,19.609,21.245,3159196,0
2008-10-15,20.553,20.813,17.826,17.826,2452749,0
2008-10-16,17.913,18.809,16.313,18.027,2406036,0
2008-10-17,17.566,19.677,16.978,18.085,1743869,0
2008-10-20,18.663,20.516,18.248,20.516,1387062,0
2008-10-21,20.051,20.647,19.078,19.609,1480735,0
2008-10-22,18.952,19.387,16.622,17.218,1722296,0
2008-10-23,17.489,17.923,15.725,16.988,1768018,0
2008-10-24,15.465,16.757,14.965,15.725,1438408,0
2008-10-27,15.301,16.043,14.647,14.685,1418705,0
2008-10-28,15.098,16.225,14.329,16.225,1774930,0
2008-10-29,15.852,18.432,15.852,17.489,1921870,0
2008-10-30,18.163,19.51,17.391,19.51,1475734,0
2008-10-31,19.051,21.44,18.027,20.544,2459782,0
2008-11-03,20.235,20.397,19.193,19.54,1144121,0
2008-11-04,19.927,21.092,19.704,21.092,1521027,0
2008-11-05,20.656,20.927,19.686,19.714,1195886,0
2008-11-06,19.443,20.041,18.163,18.375,1453006,0
2008-11-07,18.335,18.962,17.748,18.616,859367,0
2008-11-10,18.556,19.628,17.959,18.211,781788,0
2008-11-11,17.959,18.51,17.266,17.806,536751,0
2008-11-12,17.595,17.689,15.813,15.833,1043774,0
2008-11-13,15.833,17.103,14.713,17.103,2111307,0
2008-11-14,16.708,17.093,15.656,16.14,852888,0
2008-11-17,16.062,17.008,15.753,15.934,1121385,0
2008-11-18,16.092,16.42,15.243,16.313,1209856,0
2008-11-19,16.245,16.38,13.865,13.865,2130059,0
2008-11-20,13.509,13.644,11.188,11.217,2348078,0
2008-11-21,11.496,12.824,11.399,12.824,1847001,0
2008-11-24,13.006,14.779,12.719,14.549,1743155,0
2008-11-25,14.647,14.769,14.039,14.676,1644239,0
2008-11-26,14.589,16.842,14.54,16.757,881488,0
2008-11-28,16.467,16.757,15.627,16.235,438389,0
2008-12-01,15.803,15.927,14.089,14.089,1265021,0
2008-12-02,14.827,15.213,14.203,15.118,1322417,0
2008-12-03,14.809,14.837,13.865,14.695,955780,0
2008-12-04,13.961,14.579,11.784,12.39,1843675,0
2008-12-05,12.159,13.084,11.243,12.978,1414524,0
2008-12-08,13.509,14.049,13.21,13.932,1078727,0
2008-12-09,13.702,14.741,13.538,13.961,1074734,0
2008-12-10,14.231,15.273,14.173,14.927,972550,0
2008-12-11,14.993,15.138,14.069,14.385,2291036,0
2008-12-12,13.922,15.059,13.798,14.713,954456,0
2008-12-15,15.03,15.542,14.425,14.799,1007188,0
2008-12-16,15.203,15.803,14.769,15.793,751916,0
2008-12-17,15.542,16.196,15.319,15.745,932736,0
2008-12-18,15.58,15.686,14.193,14.453,901174,0
2008-12-19,14.453,15.398,14.309,15.108,1147983,0
2008-12-22,15.069,15.078,13.932,14.329,741762,0
2008-12-23,14.453,14.741,13.654,14.107,628605,0
2008-12-24,13.77,14.125,13.673,14.019,181051,0
2008-12-26,14.029,14.461,13.76,14.453,290347,0
2008-12-29,14.676,14.993,14.222,14.837,798539,0
2008-12-30,14.76,14.877,13.922,14.618,826639,0
2008-12-31,14.618,15.695,14.366,15.349,808922,0
2009-01-02,15.475,16.708,15.455,16.592,420880,0
2009-01-05,16.503,17.527,16.101,17.208,1009884,0
2009-01-06,17.498,18.066,17.141,17.547,1680172,0
2009-01-07,17.266,17.537,16.775,17.073,1048258,0
2009-01-08,16.948,17.768,16.851,17.699,651354,0
2009-01-09,17.758,17.758,16.14,16.37,1039524,0
2009-01-12,16.111,16.225,15.167,15.475,1164028,0
2009-01-13,15.445,16.493,15.31,16.284,726850,0
2009-01-14,16.003,16.072,14.827,14.937,708172,0
2009-01-15,14.741,15.753,14.299,15.533,995631,0
2009-01-16,15.783,15.993,14.955,15.495,568645,0
2009-01-20,15.203,15.59,14.049,14.107,890452,0
2009-01-21,14.135,15.388,13.98,15.301,1337620,0
2009-01-22,15.167,15.167,13.875,14.144,880659,0
2009-01-23,13.847,15.291,13.827,14.965,823374,0
2009-01-26,15.021,15.934,14.819,15.339,785450,0
2009-01-27,15.398,15.58,14.425,14.867,1219473,0
2009-01-28,15.088,16.111,14.927,15.984,839557,0
2009-01-29,15.934,15.934,15.078,15.213,762018,0
2009-01-30,15.416,15.627,14.827,15.012,485983,0
2009-02-02,14.76,14.946,14.319,14.598,706927,0
2009-02-03,14.443,14.827,14.241,14.666,958864,0
2009-02-04,14.799,15.118,14.338,14.54,1305439,0
2009-02-05,14.5,15.349,14.193,15.273,836404,0
2009-02-06,15.128,16.727,15.05,16.612,1083163,0
2009-02-09,16.602,16.948,16.13,16.323,822418,0
2009-02-10,16.179,16.458,15.282,15.406,1114647,0
2009-02-11,15.842,16.592,15.339,15.823,1027063,0
2009-02-12,15.339,15.852,15.128,15.666,608435,0
2009-02-13,15.686,16.15,15.138,15.339,732505,0
2009-02-17,14.51,14.741,14.135,14.193,800490,0
2009-02-18,14.366,14.685,13.875,14.135,1037675,0
2009-02-19,14.49,14.877,14.241,14.434,940104,0
2009-02-20,14.059,14.656,13.374,13.634,1396636,0
2009-02-23,13.847,13.922,11.831,11.851,1856088,0
2009-02-24,12.054,12.786,11.803,12.661,1387166,0
2009-02-25,12.487,13.114,12.034,12.468,1577782,0
2009-02-26,12.709,13.084,12.526,12.893,1386623,0
2009-02-27,12.575,13.315,12.295,12.709,1541966,0
2009-03-02,12.477,12.477,11.448,11.65,2225998,0
2009-03-03,11.9,12.149,11.321,11.428,1151496,0
2009-03-04,11.803,12.506,11.707,12.208,1844776,0
2009-03-05,11.831,12.14,11.272,11.369,1151828,0
2009-03-06,11.515,11.871,10.792,11.272,1105847,0
2009-03-09,11.092,11.919,10.964,11.101,1504849,0
2009-03-10,11.477,12.178,11.349,12.14,1265407,0
2009-03-11,12.419,12.719,11.91,12.188,1349603,0
2009-03-12,12.208,12.824,11.949,12.786,942751,0
2009-03-13,13.173,13.173,12.438,12.757,698163,0
2009-03-16,12.883,13.267,12.354,12.824,1499285,0
2009-03-17,12.844,13.712,12.565,13.702,952316,0
2009-03-18,13.584,14.163,13.192,13.961,1228490,0
2009-03-19,14.385,15.059,13.99,14.656,1051798,0
2009-03-20,14.732,14.789,13.875,14.059,1378652,0
2009-03-23,14.666,15.646,14.48,15.636,1790564,0
2009-03-24,15.378,15.475,14.819,15.03,1210858,0
2009-03-25,15.128,15.436,14.51,15.138,922619,0
2009-03-26,15.475,16.341,15.406,16.14,1781248,0
2009-03-27,15.715,15.715,14.089,14.144,1825890,0
2009-03-30,13.654,13.683,12.621,12.853,1528189,0
2009-03-31,13.006,13.104,12.334,12.419,1238245,0
2009-04-01,11.987,12.631,11.91,12.497,1385732,0
2009-04-02,12.986,14.097,12.621,13.538,3183309,0
2009-04-03,13.499,14.53,13.48,14.405,1190344,0
2009-04-06,14.144,14.163,13.413,13.885,1100152,0
2009-04-07,13.529,13.663,13.229,13.452,779193,0
2009-04-08,13.249,13.932,12.932,13.73,1675276,0
2009-04-09,14.193,14.27,13.73,14.097,1732155,0
2009-04-13,13.847,14.319,13.432,14.183,809826,0
2009-04-14,14.089,14.569,13.73,14.241,1109117,0
2009-04-15,14.203,14.827,14.069,14.647,1207099,0
2009-04-16,14.779,15.398,14.52,15.243,1085314,0
2009-04-17,15.666,16.938,15.571,16.822,2661421,0
2009-04-20,16.602,16.602,15.646,16.179,1794148,0
2009-04-21,15.823,17.633,15.676,17.557,1640596,0
2009-04-22,17.346,18.481,16.938,17.904,2073554,0
2009-04-23,17.959,18.066,16.41,17.131,2107015,0
2009-04-24,17.316,18.278,17.276,18.135,1644999,0
2009-04-27,17.669,17.885,17.227,17.449,969909,0
2009-04-28,17.179,17.306,16.622,17.16,1311833,0
2009-04-29,16.901,18.894,16.662,18.576,2930061,0
2009-04-30,18.692,19.242,18.095,18.51,2900393,0
2009-05-01,18.501,19.888,18.288,19.453,1342504,0
2009-05-04,19.965,21.034,19.657,20.862,1533227,0
2009-05-05,21.092,21.13,20.255,20.957,1536184,0
2009-05-06,21.353,21.929,21.111,21.757,1812236,0
2009-05-07,22.22,22.46,20.041,20.553,1542340,0
2009-05-08,20.833,22.259,20.676,22.259,1349806,0
2009-05-11,21.66,21.66,20.33,21.024,1324934,0
2009-05-12,21.455,21.979,20.977,21.824,1541064,0
2009-05-13,21.402,21.402,19.415,19.868,1461789,0
2009-05-14,19.667,20.823,19.54,20.35,1026123,0
2009-05-15,20.158,20.563,19.491,19.628,1020673,0
2009-05-18,19.927,21.13,19.927,21.111,1728119,0
2009-05-19,20.764,20.899,19.936,20.416,1532400,0
2009-05-20,20.696,21.485,20.426,20.61,1053592,0
2009-05-21,20.263,20.263,19.58,19.983,1102134,0
2009-05-22,20.12,20.291,19.686,19.849,603780,0
2009-05-26,19.628,20.889,19.31,20.862,896699,0
2009-05-27,20.889,21.89,20.862,21.412,1614900,0
2009-05-28,21.709,21.91,20.852,21.641,1917993,0
2009-05-29,21.949,22.278,21.737,22.22,912784,0
2009-06-01,22.528,23.753,22.49,23.25,1408759,0
2009-06-02,23.192,23.569,22.711,23.308,1348196,0
2009-06-03,22.96,23.038,20.996,21.475,941272,0
2009-06-04,21.747,22.268,21.372,21.929,1139632,0
2009-06-05,22.249,22.757,21.514,21.757,750539,0
2009-06-08,21.372,21.544,20.716,21.207,575958,0
2009-06-09,22.103,22.46,21.689,22.085,812263,0
2009-06-10,22.682,22.875,21.593,22.055,1020869,0
2009-06-11,22.142,22.817,21.68,22.373,641308,0
2009-06-12,22.112,22.112,21.402,22.085,923688,0
2009-06-15,21.333,21.44,20.996,21.149,890642,0
2009-06-16,21.382,21.593,20.235,20.235,976419,0
2009-06-17,20.021,20.021,18.856,19.443,987514,0
2009-06-18,19.183,19.638,18.847,19.061,941916,0
2009-06-19,19.329,19.472,18.335,18.501,1190362,0
2009-06-22,18.037,18.183,16.802,16.802,1542953,0
2009-06-23,16.978,17.336,16.4,16.652,1569578,0
2009-06-24,16.802,17.208,16.523,16.765,863484,0
2009-06-25,16.765,17.103,16.467,17.036,1151059,0
2009-06-26,16.988,16.988,16.458,16.689,2077080,0
2009-06-29,16.948,17.122,16.572,16.757,1338354,0
2009-06-30,16.747,17.199,16.39,16.642,998600,0
2009-07-01,16.901,17.179,16.572,16.602,962921,0
2009-07-02,16.323,16.41,15.609,16.274,1135608,0
2009-07-06,15.889,15.889,15.329,15.636,1051929,0
2009-07-07,15.686,15.686,14.857,14.927,1057759,0
2009-07-08,14.887,15.157,14.222,14.927,1212585,0
2009-07-09,15.213,15.745,15.003,15.398,742168,0
2009-07-10,15.213,15.369,14.897,15.243,965035,0
2009-07-13,15.253,15.773,14.695,15.735,815497,0
2009-07-14,15.862,16.255,15.793,16.12,821947,0
2009-07-15,16.476,16.822,16.458,16.708,691461,0
2009-07-16,16.632,17.083,16.37,16.978,481872,0
2009-07-17,17.018,17.247,16.632,17.073,474358,0
2009-07-20,17.199,17.595,17.046,17.336,977347,0
2009-07-21,17.527,17.768,17.064,17.557,865349,0
2009-07-22,17.218,17.605,16.911,17.179,664161,0
2009-07-23,17.122,18.183,17.028,17.997,833966,0
2009-07-24,17.968,17.968,17.372,17.776,1096354,0
2009-07-27,17.826,18.017,17.479,17.932,781670,0
2009-07-28,17.709,17.709,17.083,17.576,816981,0
2009-07-29,16.671,16.737,15.58,16.092,3211210,0
2009-07-30,16.513,16.988,16.196,16.543,1864497,0
2009-07-31,16.284,16.553,15.964,15.984,1366577,0
2009-08-03,16.284,16.948,16.274,16.901,911328,0
2009-08-04,16.708,17.247,16.563,17.17,1315054,0
2009-08-05,17.131,17.419,16.861,17.316,1203820,0
2009-08-06,17.266,17.346,16.652,16.851,1236347,0
2009-08-07,17.199,17.266,16.812,16.928,602338,0
2009-08-10,16.871,17.507,16.775,17.296,728519,0
2009-08-11,17.093,17.306,16.765,16.783,547949,0
2009-08-12,16.842,17.346,16.553,17.179,538467,0
2009-08-13,17.276,17.826,16.958,17.728,474768,0
2009-08-14,17.605,17.806,17.15,17.449,656334,0
2009-08-17,17.008,17.008,16.563,16.662,593234,0
2009-08-18,16.717,17.286,16.68,17.208,571409,0
2009-08-19,16.948,17.537,16.793,17.401,569877,0
2009-08-20,17.401,17.66,17.199,17.642,602881,0
2009-08-21,17.826,18.501,17.651,18.405,639970,0
2009-08-24,18.537,19.078,18.385,19.041,913700,0
2009-08-25,19.107,19.125,18.144,18.345,783586,0
2009-08-26,18.239,18.335,17.719,17.806,742803,0
2009-08-27,17.728,17.845,17.15,17.748,578325,0
2009-08-28,18.095,18.173,17.595,17.865,456659,0
2009-08-31,17.547,17.605,17.141,17.566,636631,0
2009-09-01,17.419,17.923,17.093,17.346,701730,0
2009-09-02,17.247,17.449,16.968,16.998,483227,0
2009-09-03,17.064,17.498,16.928,17.459,528983,0
2009-09-04,17.459,17.816,17.316,17.748,461975,0
2009-09-08,18.027,18.992,18.027,18.741,899968,0
2009-09-09,18.731,19.144,18.375,18.894,704563,0
2009-09-10,18.828,20.07,18.761,19.983,1143352,0
2009-09-11,20.031,20.647,19.907,20.637,1053124,0
2009-09-14,20.378,21.709,20.195,21.641,1753818,0
2009-09-15,21.737,22.094,21.495,22.027,1401376,0
2009-09-16,22.161,22.334,21.632,21.919,1765895,0
2009-09-17,21.871,22.035,21.158,21.265,938136,0
2009-09-18,21.402,21.495,20.754,21.158,1017040,0
2009-09-21,20.754,21.448,20.416,21.402,827209,0
2009-09-22,21.68,21.9,21.235,21.363,647797,0
2009-09-23,20.937,21.274,20.245,20.774,899355,0
2009-09-24,20.908,20.908,19.849,20.021,683354,0
2009-09-25,20.041,20.823,19.647,20.35,897883,0
2009-09-28,20.534,21.353,20.35,21.207,711192,0
2009-09-29,21.294,21.632,20.908,21.485,925742,0
2009-09-30,21.787,21.969,21.198,21.699,1248812,0
2009-10-01,21.718,21.853,20.696,20.725,1459960,0
2009-10-02,20.359,20.61,20.11,20.245,803478,0
2009-10-05,20.35,21.198,20.291,21.073,655903,0
2009-10-06,21.324,21.91,21.324,21.613,541023,0
2009-10-07,21.583,21.969,21.431,21.853,445947,0
2009-10-08,21.91,23.087,21.833,23.077,1031995,0
2009-10-09,23.048,23.077,22.112,22.288,835867,0
2009-10-12,22.548,22.923,22.42,22.652,361388,0
2009-10-13,22.662,22.711,22.122,22.46,661130,0
2009-10-14,22.827,23.693,22.807,23.693,1151598,0
2009-10-15,23.376,24.464,23.27,24.425,1017307,0
2009-10-16,24.241,24.397,23.713,24.107,811973,0
2009-10-19,24.175,24.964,24.022,24.84,934712,0
2009-10-20,24.772,24.918,23.655,24.377,663709,0
2009-10-21,24.175,24.821,23.984,24.069,833023,0
2009-10-22,24.022,24.331,23.569,24.261,731962,0
2009-10-23,24.331,24.502,23.173,23.5,571110,0
2009-10-26,23.605,24.261,22.622,22.787,686527,0
2009-10-27,22.923,23.145,21.805,22.288,1278403,0
2009-10-28,21.919,22.354,20.862,20.927,1409913,0
2009-10-29,21.392,22.509,21.392,22.381,1189880,0
2009-10-30,22.045,22.161,20.619,20.823,1191828,0
2009-11-02,20.852,21.265,20.245,20.927,1484086,0
2009-11-03,20.619,22.381,20.34,22.305,1407712,0
2009-11-04,22.606,22.827,21.641,21.718,886043,0
2009-11-05,22.045,22.298,21.67,22.239,717955,0
2009-11-06,21.89,22.44,21.777,21.949,732010,0
2009-11-09,22.334,22.721,22.305,22.622,719694,0
2009-11-10,22.528,22.587,21.737,22.22,575787,0
2009-11-11,22.567,22.711,22.085,22.538,633976,0
2009-11-12,22.45,22.518,21.613,21.67,420136,0
2009-11-13,21.787,22.298,21.353,22.151,646094,0
2009-11-16,22.344,23.077,22.21,22.837,650492,0
2009-11-17,22.632,22.932,22.381,22.875,457158,0
2009-11-18,22.951,23.058,22.298,22.49,326634,0
2009-11-19,22.161,22.315,21.207,21.304,640907,0
2009-11-20,21.063,21.168,20.525,20.784,540065,0
2009-11-23,21.402,21.632,21.149,21.235,779589,0
2009-11-24,21.13,21.149,20.553,20.947,555341,0
2009-11-25,20.879,21.216,20.629,21.063,389540,0
2009-11-27,20.476,20.61,19.704,20.397,225289,0
2009-11-30,20.311,20.6,20.13,20.368,896625,0
2009-12-01,20.637,20.937,20.496,20.813,769583,0
2009-12-02,20.745,20.908,20.13,20.301,813882,0
2009-12-03,20.263,20.32,19.58,19.667,916700,0
2009-12-04,20.185,20.436,19.472,19.732,606695,0
2009-12-07,19.638,20.021,19.55,19.722,517472,0
2009-12-08,19.56,19.907,19.378,19.667,1169182,0
2009-12-09,19.647,19.992,19.32,19.405,920556,0
2009-12-10,19.53,19.714,19.378,19.56,647322,0
2009-12-11,20.13,22.094,19.927,21.101,1950498,0
2009-12-14,21.265,21.787,21.216,21.613,1017542,0
2009-12-15,21.475,22.662,21.422,22.518,1590237,0
2009-12-16,22.622,23.366,22.509,22.884,1170288,0
2009-12-17,22.767,23.2,22.587,23.058,797886,0
2009-12-18,23.2,23.404,22.913,23.27,1256323,0
2009-12-21,23.472,23.713,23.27,23.53,349910,0
2009-12-22,23.53,23.799,23.289,23.799,591773,0
2009-12-23,23.838,24.251,23.615,24.214,620626,0
2009-12-24,24.185,24.241,23.762,23.866,170491,0
2009-12-28,23.964,24.233,23.673,24.031,457376,0
2009-12-29,24.049,24.251,23.683,23.894,748204,0
2009-12-30,23.713,23.934,23.53,23.78,426745,0
2009-12-31,23.78,24.003,23.404,23.404,433762,0
2010-01-04,23.723,24.387,23.723,24.301,946627,0
2010-01-05,24.367,24.84,24.136,24.647,731082,0
2010-01-06,24.582,25.34,24.532,25.274,580242,0
2010-01-07,25.1,25.207,24.744,25.139,466583,0
2010-01-08,25.052,25.533,24.908,25.487,570575,0
2010-01-11,25.64,25.967,25.207,25.467,340763,0
2010-01-12,25.236,25.274,24.223,24.358,595241,0
2010-01-13,24.472,24.695,23.625,24.301,592998,0
2010-01-14,24.251,24.812,24.251,24.792,301343,0
2010-01-15,24.782,24.927,24.175,24.588,444422,0
2010-01-19,24.572,25.177,24.542,25.158,421970,0
2010-01-20,24.772,24.859,24.331,24.425,503602,0
2010-01-21,24.358,24.562,23.376,23.385,554387,0
2010-01-22,23.308,23.443,22.47,22.652,614189,0
2010-01-25,22.98,23.317,22.797,23.009,462813,0
2010-01-26,22.767,23.645,22.729,23.25,531238,0
2010-01-27,23.087,23.414,22.757,23.106,399446,0
2010-01-28,23.22,23.23,22.334,22.662,392321,0
2010-01-29,22.797,23.23,22.045,22.132,695066,0
2010-02-01,22.315,22.846,22.21,22.787,553467,0
2010-02-02,22.161,22.652,21.583,22.075,1788969,0
2010-02-03,22.942,22.942,21.66,21.787,1571273,0
2010-02-04,21.495,21.613,20.13,20.148,1456887,0
2010-02-05,20.426,20.581,19.144,19.8,1145215,0
2010-02-08,19.878,20.041,19.29,19.32,1121963,0
2010-02-09,19.714,19.751,18.992,19.463,1609652,0
2010-02-10,19.29,19.589,18.8,19.339,922477,0
2010-02-11,19.329,19.695,19.144,19.453,846762,0
2010-02-12,19.173,19.609,18.876,19.481,919405,0
2010-02-16,19.722,20.021,19.53,19.927,715659,0
2010-02-17,19.829,19.983,19.618,19.839,885426,0
2010-02-18,19.81,20.09,19.453,20.021,1094690,0
2010-02-19,19.917,20.195,19.657,20.031,787970,0
2010-02-22,20.09,20.754,20.06,20.426,1407475,0
2010-02-23,20.387,20.406,19.686,19.849,1160119,0
2010-02-24,19.82,20.11,19.57,20.051,1451708,0
2010-02-25,19.704,19.751,19.203,19.609,1742164,0
2010-02-26,19.647,20.021,19.443,19.917,1076085,0
2010-03-01,19.965,20.255,19.781,19.888,1022864,0
2010-03-02,19.917,20.273,19.868,20.175,1023633,0
2010-03-03,20.205,20.676,20.158,20.563,1678437,0
2010-03-04,20.572,20.716,20.12,20.139,653643,0
2010-03-05,20.33,20.6,20.282,20.581,835695,0
2010-03-08,20.619,21.121,20.544,21.121,837401,0
2010-03-09,20.947,21.245,20.879,21.092,819920,0
2010-03-10,21.121,21.343,20.823,21.168,473508,0
2010-03-11,20.986,21.053,20.725,20.843,360260,0
2010-03-12,20.996,21.063,20.706,21.015,377231,0
2010-03-15,20.908,21.006,19.868,20.167,1018987,0
2010-03-16,20.32,20.496,20.1,20.456,640457,0
2010-03-17,20.61,20.862,20.61,20.656,612363,0
2010-03-18,20.764,20.843,20.051,20.1,612242,0
2010-03-19,20.11,20.235,19.173,19.31,1470067,0
2010-03-22,19.144,19.5,18.922,19.31,1008238,0
2010-03-23,19.29,19.82,19.153,19.742,653087,0
2010-03-24,19.589,20.13,19.453,20.041,967054,0
2010-03-25,20.148,20.235,19.069,19.078,1431382,0
2010-03-26,19.088,19.349,18.692,18.809,1609061,0
2010-03-29,18.952,19.56,18.866,19.339,945219,0
2010-03-30,19.349,19.945,19.31,19.859,900188,0
2010-03-31,19.859,20.525,19.829,20.255,1093520,0
2010-04-01,20.506,21.13,20.456,21.13,1099660,0
2010-04-05,21.294,21.929,21.207,21.89,1091032,0
2010-04-06,21.699,22.45,21.68,22.363,1137733,0
2010-04-07,22.298,22.538,21.919,22.171,1083839,0
2010-04-08,21.91,22.171,21.465,22.008,1135678,0
2010-04-09,22.085,22.305,21.689,22.268,857291,0
2010-04-12,22.315,22.827,22.151,22.43,1153770,0
2010-04-13,22.298,22.509,21.91,22.288,1023719,0
2010-04-14,22.41,22.747,22.41,22.729,582810,0
2010-04-15,22.596,23.106,22.558,22.846,573603,0
2010-04-16,22.721,22.846,21.843,22.344,959981,0
2010-04-19,22.278,22.691,22.103,22.509,886330,0
2010-04-20,22.691,23.308,22.606,23.192,655266,0
2010-04-21,23.154,23.298,22.817,23.135,576978,0
2010-04-22,22.757,23.924,22.567,23.904,881330,0
2010-04-23,23.885,24.675,23.818,24.618,984948,0
2010-04-26,24.532,24.704,24.194,24.358,756460,0
2010-04-27,24.251,24.84,23.856,23.924,1344569,0
2010-04-28,24.049,24.562,23.894,24.562,1328173,0
2010-04-29,24.927,27.231,24.744,26.988,3625691,0
2010-04-30,27.064,27.287,25.958,26.074,2099106,0
2010-05-03,26.353,27.874,25.977,26.382,3829738,0
2010-05-04,26.026,26.382,25.378,25.631,1960691,0
2010-05-05,25.043,26.805,24.772,26.084,2195610,0
2010-05-06,25.967,26.112,22.865,24.532,2144223,0
2010-05-07,24.425,24.772,23.028,23.173,2212090,0
2010-05-10,24.445,27.422,24.088,24.647,1372998,0
2010-05-11,24.194,24.993,24.175,24.194,1328124,0
2010-05-12,24.358,25.669,24.358,25.669,1206955,0
2010-05-13,25.524,25.755,24.812,24.954,969315,0
2010-05-14,24.656,24.656,23.856,24.241,1033811,0
2010-05-17,24.367,24.552,22.711,23.26,1366629,0
2010-05-18,23.645,23.944,22.652,22.817,1241408,0
2010-05-19,22.538,23.115,22.017,22.278,2097673,0
2010-05-20,21.564,21.632,20.823,20.957,1407467,0
2010-05-21,20.426,21.651,20.301,21.524,1354694,0
2010-05-24,21.363,21.603,21.073,21.149,1244175,0
2010-05-25,20.406,21.392,20.09,21.324,1666527,0
2010-05-26,21.613,22.191,21.554,21.67,1238193,0
2010-05-27,22.354,23.182,22.075,22.757,2511812,0
2010-05-28,22.777,22.951,20.591,20.967,3456708,0
2010-06-01,20.397,20.516,19.472,19.51,1865991,0
2010-06-02,19.58,20.09,19.261,19.955,2209341,0
2010-06-03,20.61,20.61,18.922,19.56,2836620,0
2010-06-04,18.837,19.771,18.683,18.8,2111623,0
2010-06-07,18.922,19.107,17.865,17.865,2096703,0
2010-06-08,17.988,18.576,17.429,18.519,2808764,0
2010-06-09,18.556,19.58,18.556,18.8,2443516,0
2010-06-10,19.261,19.751,19.163,19.695,1130661,0
2010-06-11,19.125,19.472,18.828,19.29,1842096,0
2010-06-14,19.57,19.751,19.173,19.251,2023326,0
2010-06-15,19.54,19.945,19.481,19.907,1459610,0
2010-06-16,19.618,20.235,19.491,20.08,1982985,0
2010-06-17,19.955,20.215,19.732,19.849,1457468,0
2010-06-18,19.927,20.486,19.628,20.13,1081896,0
2010-06-21,20.466,20.506,19.897,20.12,1461076,0
2010-06-22,20.225,20.456,19.55,19.657,1436184,0
2010-06-23,19.618,19.618,18.952,19.069,1246630,0
2010-06-24,18.894,18.952,17.959,18.027,2437700,0
2010-06-25,18.202,18.711,18.115,18.616,2826756,0
2010-06-28,18.771,18.771,18.375,18.586,792688,0
2010-06-29,18.154,18.442,17.826,17.923,1698678,0
2010-06-30,17.826,18.501,17.776,17.988,1280649,0
2010-07-01,17.923,18.211,17.362,18.007,1319277,0
2010-07-02,18.23,18.375,17.768,18.027,763910,0
2010-07-06,18.556,18.751,17.959,18.154,1529697,0
2010-07-07,18.163,19.32,18.125,19.31,1342062,0
2010-07-08,19.609,19.742,19.193,19.628,836407,0
2010-07-09,19.657,19.829,19.443,19.771,655687,0
2010-07-12,19.628,20.012,19.425,19.781,851320,0
2010-07-13,20.195,20.525,19.609,20.436,1333462,0
2010-07-14,20.34,20.852,20.051,20.436,808471,0
2010-07-15,20.506,21.073,20.368,20.927,1258475,0
2010-07-16,20.774,21.455,20.656,21.024,2032745,0
2010-07-19,21.053,21.689,20.917,21.593,1776164,0
2010-07-20,21.188,21.979,21.111,21.91,2059337,0
2010-07-21,22.094,22.538,21.89,22.085,1695128,0
2010-07-22,22.567,22.777,22.305,22.721,850749,0
2010-07-23,22.652,23.472,22.499,23.472,1258693,0
2010-07-26,23.559,23.772,23.25,23.625,1425044,0
2010-07-27,23.713,23.78,22.738,23.009,1331290,0
2010-07-28,22.894,23.472,22.642,22.96,1534319,0
2010-07-29,23.164,23.51,21.787,22.045,2426803,0
2010-07-30,21.622,22.181,21.314,21.959,1101130,0
2010-08-02,22.381,22.558,22.132,22.48,1273214,0
2010-08-03,21.969,22.622,21.737,22.373,999671,0
2010-08-04,22.363,23.24,22.112,23.145,2109617,0
2010-08-05,22.97,23.944,22.865,23.376,1243756,0
2010-08-06,23.077,23.317,22.606,23.308,726910,0
2010-08-09,23.463,23.673,23.346,23.625,762544,0
2010-08-10,23.27,23.27,22.42,22.923,895970,0
2010-08-11,22.259,22.391,21.787,21.89,752207,0
2010-08-12,21.593,21.919,21.465,21.66,535838,0
2010-08-13,21.554,21.919,21.353,21.777,670407,0
2010-08-16,21.632,21.919,21.544,21.805,249130,0
2010-08-17,22.122,22.587,21.824,22.391,377611,0
2010-08-18,22.381,22.391,21.863,22.017,391914,0
2010-08-19,21.88,21.959,21.372,21.431,709866,0
2010-08-20,21.265,21.314,20.525,20.637,655079,0
2010-08-23,20.843,21.207,20.553,20.6,528506,0
2010-08-24,20.235,20.696,20.031,20.205,666888,0
2010-08-25,19.974,20.291,19.657,20.235,668215,0
2010-08-26,20.33,20.629,20.08,20.215,556000,0
2010-08-27,20.397,21.034,20.175,20.927,597582,0
2010-08-30,20.803,21.006,20.666,20.686,589425,0
2010-08-31,20.647,20.784,20.397,20.716,730058,0
2010-09-01,21.121,21.333,20.927,21.216,699446,0
2010-09-02,21.284,21.843,21.235,21.805,674262,0
2010-09-03,22.181,22.391,22.055,22.239,505140,0
2010-09-07,22.055,22.363,21.853,22.161,453152,0
2010-09-08,22.298,22.951,22.22,22.613,565683,0
2010-09-09,22.913,23.048,22.008,22.288,685767,0
2010-09-10,22.344,22.999,22.344,22.865,316371,0
2010-09-13,23.578,24.031,23.356,23.693,934779,0
2010-09-14,23.605,23.753,23.27,23.298,542144,0
2010-09-15,23.145,25.861,22.989,25.542,5131184,0
2010-09-16,25.542,26.979,25.369,25.591,3209887,0
2010-09-17,25.284,25.841,24.754,25.669,1416157,0
2010-09-20,25.737,26.016,25.33,25.899,1052003,0
2010-09-21,25.939,26.084,25.255,25.949,1201709,0
2010-09-22,25.87,26.237,25.533,25.879,809472,0
2010-09-23,25.679,26.14,25.611,25.717,689803,0
2010-09-24,26.102,26.373,25.611,26.12,884698,0
2010-09-27,26.036,26.13,25.477,25.507,790539,0
2010-09-28,25.407,26.227,25.284,26.14,831625,0
2010-09-29,25.977,26.246,25.631,25.841,1147204,0
2010-09-30,26.036,26.429,25.417,25.717,1244576,0
2010-10-01,25.939,26.188,25.148,25.679,983153,0
2010-10-04,25.552,25.803,24.522,24.637,1346908,0
2010-10-05,24.983,25.313,24.888,25.216,887565,0
2010-10-06,25.187,25.417,24.84,24.993,992183,0
2010-10-07,25.168,25.265,24.425,24.993,814762,0
2010-10-08,25.052,25.939,24.869,25.821,593453,0
2010-10-11,25.861,26.016,25.35,25.447,394590,0
2010-10-12,25.427,26.046,25.158,25.784,1065524,0
2010-10-13,26.016,26.064,25.774,25.879,864116,0
2010-10-14,25.861,26.112,25.591,25.813,846151,0
2010-10-15,26.14,26.14,25.581,26.074,695471,0
2010-10-18,26.036,26.064,25.707,25.958,334767,0
2010-10-19,25.533,25.813,24.927,25.119,988151,0
2010-10-20,25.216,25.64,25.129,25.359,517762,0
2010-10-21,25.398,25.65,25.052,25.274,393515,0
2010-10-22,25.245,26.246,25.245,26.227,582671,0
2010-10-25,26.679,26.778,26.159,26.324,559508,0
2010-10-26,26.169,26.738,26.056,26.382,538777,0
2010-10-27,26.12,26.796,26.12,26.698,760068,0
2010-10-28,26.979,27.306,26.056,26.458,1025626,0
2010-10-29,26.448,26.97,26.217,26.612,689490,0
2010-11-01,26.903,27.241,26.429,26.641,592759,0
2010-11-02,26.922,27.104,26.392,26.518,1200404,0
2010-11-03,26.573,26.97,26.363,26.97,784705,0
2010-11-04,27.211,27.241,26.728,27.104,1396057,0
2010-11-05,27.045,27.045,26.478,26.758,553496,0
2010-11-08,26.631,27.181,26.631,27.143,758986,0
2010-11-09,27.306,27.827,27.278,27.566,757602,0
2010-11-10,27.605,28.838,27.556,28.713,1175799,0
2010-11-11,28.482,29.049,28.28,28.925,784945,0
2010-11-12,28.472,28.674,28.097,28.462,643833,0
2010-11-15,28.637,28.868,28.366,28.684,444140,0
2010-11-16,28.107,28.222,27.412,27.664,1065537,0
2010-11-17,28.087,29.059,27.713,28.965,1265333,0
2010-11-18,29.282,29.523,29.157,29.339,849070,0
2010-11-19,29.377,30.265,29.147,30.159,657721,0
2010-11-22,29.889,30.342,29.446,30.275,936193,0
2010-11-23,29.87,30.177,29.205,29.407,739938,0
2010-11-24,29.647,30.871,29.647,30.871,524903,0
2010-11-26,30.449,30.738,30.072,30.246,227709,0
2010-11-29,30.929,32.336,30.775,32.105,1873524,0
2010-11-30,31.845,32.434,31.805,32.173,1692642,0
2010-12-01,32.674,33.3,32.576,33.175,1519787,0
2010-12-02,33.194,33.415,32.933,33.319,946388,0
2010-12-03,32.771,33.482,32.556,33.185,1481196,0
2010-12-06,32.972,33.261,32.713,33.261,933845,0
2010-12-07,33.638,33.938,33.086,33.165,1418669,0
2010-12-08,33.165,33.55,32.482,32.586,1060888,0
2010-12-09,32.761,33.145,32.473,33.077,1004250,0
2010-12-10,33.031,33.502,32.894,33.339,1054564,0
2010-12-13,33.492,33.531,33.011,33.077,1000040,0
2010-12-14,33.07,33.511,32.693,33.021,850560,0
2010-12-15,32.761,33.309,31.904,32.057,1077671,0
2010-12-16,32.173,32.297,31.633,32.258,855787,0
2010-12-17,32.356,32.856,32.202,32.297,1159932,0
2010-12-20,32.654,32.982,32.507,32.846,1135043,0
2010-12-21,32.761,33.521,32.586,33.424,710581,0
2010-12-22,33.531,33.714,33.291,33.367,421938,0
2010-12-23,33.339,34.021,33.155,33.695,443972,0
2010-12-27,33.56,33.839,32.732,32.838,355465,0
2010-12-28,33.011,33.3,32.751,33.011,291228,0
2010-12-29,33.021,33.291,32.732,33.251,228191,0
2010-12-30,33.224,34.011,33.135,33.908,545169,0
2010-12-31,33.849,34.149,33.704,33.714,353377,0
2011-01-03,33.908,34.678,33.839,34.447,677155,0
2011-01-04,34.301,34.475,32.894,33.251,746068,0
2011-01-05,33.001,33.185,32.297,33.165,990127,0
2011-01-06,33.233,33.358,32.761,33.021,640829,0
2011-01-07,33.175,33.406,31.633,32.385,1181067,0
2011-01-10,32.135,32.297,31.362,32.163,784843,0
2011-01-11,32.248,33.135,32.125,33.106,757814,0
2011-01-12,33.482,33.965,33.031,33.695,691585,0
2011-01-13,33.722,33.869,33.3,33.492,381520,0
2011-01-14,33.54,34.206,33.3,34.196,468708,0
2011-01-18,34.07,34.957,33.869,34.937,1001921,0
2011-01-19,34.869,35.159,34.485,34.678,992107,0
2011-01-20,34.427,34.86,33.859,34.688,900614,0
2011-01-21,35.015,35.159,34.139,34.225,537793,0
2011-01-24,34.119,34.149,33.086,33.135,948322,0
2011-01-25,32.884,33.031,31.548,32.453,1294773,0
2011-01-26,32.693,33.096,32.307,32.982,909790,0
2011-01-27,32.991,33.271,32.684,32.819,393374,0
2011-01-28,32.904,33.021,32.405,32.693,417835,0
2011-01-31,32.809,34.002,32.674,33.839,484154,0
2011-02-01,34.08,34.505,33.55,34.149,885732,0
2011-02-02,34.129,35.159,34.03,35.112,765819,0
2011-02-03,35.141,35.323,34.553,35.053,620507,0
2011-02-04,35.198,35.226,34.158,35.044,558466,0
2011-02-07,35.112,35.755,35.092,35.699,897037,0
2011-02-08,35.603,35.603,34.08,34.735,1012362,0
2011-02-09,34.745,35.092,33.07,33.55,1185512,0
2011-02-10,33.367,33.685,33.145,33.675,864982,0
2011-02-11,33.57,34.291,33.54,33.908,518166,0
2011-02-14,33.992,35.911,33.992,35.891,746263,0
2011-02-15,35.873,36.931,35.524,35.815,951430,0
2011-02-16,35.95,37.2,35.873,36.816,982303,0
2011-02-18,37.693,37.856,37.108,37.519,458523,0
2011-02-22,37.578,38.166,36.229,36.269,1057130,0
2011-02-23,36.152,37.258,35.979,36.624,995435,0
2011-02-24,36.615,36.615,33.59,33.78,3179723,0
2011-02-25,33.704,35.941,33.358,35.891,1976700,0
2011-02-28,35.921,36.989,35.755,36.913,1303423,0
2011-03-01,37.165,37.473,35.505,35.623,1052890,0
2011-03-02,35.412,35.873,34.908,35.641,1500574,0
2011-03-03,36.044,37.2,35.623,37.156,1893743,0
2011-03-04,37.2,37.983,37.098,37.935,1083843,0
2011-03-07,38.087,38.282,36.595,37.229,784740,0
2011-03-08,37.317,37.79,36.721,37.337,870614,0
2011-03-09,37.191,38.039,36.557,36.691,1027137,0
2011-03-10,36.112,36.112,34.698,34.813,937928,0
2011-03-11,34.388,35.815,34.09,35.363,532407,0
2011-03-14,35.044,35.373,34.359,35.226,651999,0
2011-03-15,33.947,35.025,33.473,34.688,1114479,0
2011-03-16,34.638,35.112,33.3,33.666,720299,0
2011-03-17,34.139,34.996,33.957,34.918,775712,0
2011-03-18,35.412,35.603,34.187,34.581,1077928,0
2011-03-21,35.283,37.019,35.188,36.989,1361678,0
2011-03-22,37.058,37.703,36.787,37.137,1287753,0
2011-03-23,37.127,37.249,36.499,36.739,642352,0
2011-03-24,37.038,37.229,36.006,37.191,840876,0
2011-03-25,37.268,38.851,37.258,38.292,1093018,0
2011-03-28,38.175,38.724,37.268,37.367,727546,0
2011-03-29,37.405,38.482,37.395,38.443,471969,0
2011-03-30,38.532,40.132,38.031,39.467,1188308,0
2011-03-31,39.497,39.967,39.34,39.505,890896,0
2011-04-01,39.688,39.976,39.33,39.515,830005,0
2011-04-04,39.515,39.775,38.841,39.002,753277,0
2011-04-05,39.032,39.235,38.763,38.889,837694,0
2011-04-06,39.13,39.379,37.529,37.606,1082794,0
2011-04-07,37.635,38.233,37.473,38.156,750319,0
2011-04-08,38.416,39.12,37.385,37.588,800522,0
2011-04-11,37.703,38.34,37.21,37.444,723677,0
2011-04-12,37.098,37.098,35.901,36.2,977785,0
2011-04-13,36.528,37.559,36.431,37.21,1067754,0
2011-04-14,36.94,37.454,36.653,37.395,552951,0
2011-04-15,37.529,38.898,37.268,38.482,928817,0
2011-04-18,37.723,38.292,37.172,37.983,884497,0
2011-04-19,38.049,38.482,37.886,38.331,532386,0
2011-04-20,38.926,38.974,37.317,38.022,1287450,0
2011-04-21,38.424,39.515,37.876,39.022,1277663,0
2011-04-25,39.148,39.34,38.443,38.781,474369,0
2011-04-26,39.012,39.187,38.35,38.676,683178,0
2011-04-27,38.801,38.926,37.376,38.571,1001735,0
2011-04-28,37.454,39.022,36.191,36.421,1888720,0
2011-04-29,36.806,37.249,36.269,37.019,933122,0
2011-05-02,37.229,37.473,36.142,36.373,1034916,0
2011-05-03,36.064,36.064,34.648,35.122,938492,0
2011-05-04,35.015,35.015,33.492,33.983,1038842,0
2011-05-05,33.57,34.311,33.07,34.129,1823462,0
2011-05-06,34.543,35.283,33.722,34.129,1127466,0
2011-05-09,34.177,34.908,34.139,34.813,950116,0
2011-05-10,34.937,35.383,34.447,34.85,1059878,0
2011-05-11,34.638,34.658,32.693,32.751,1215384,0
2011-05-12,32.615,34.149,32.173,33.974,1693375,0
2011-05-13,33.898,34.311,33.358,33.938,1015608,0
2011-05-16,33.742,34.638,33.386,33.704,1070189,0
2011-05-17,33.329,33.629,32.326,32.606,1703812,0
2011-05-18,32.819,33.829,32.78,33.771,2069691,0
2011-05-19,34.09,34.475,33.619,34.398,1144477,0
2011-05-20,34.235,34.638,33.666,34.216,815445,0
2011-05-23,33.145,33.319,32.606,32.828,969353,0
2011-05-24,33.145,33.928,32.799,33.291,524397,0
2011-05-25,33.135,34.427,32.991,34.206,855942,0
2011-05-26,34.129,34.698,33.714,34.581,666137,0
2011-05-27,34.804,35.431,34.775,35.226,653825,0
2011-05-31,35.785,36.401,35.746,36.102,1208237,0
2011-06-01,35.844,36.279,35.383,35.485,1187860,0
2011-06-02,35.651,36.182,34.908,35.226,1083085,0
2011-06-03,34.658,35.505,34.331,34.918,907518,0
2011-06-06,34.918,34.947,32.962,33.031,880956,0
2011-06-07,33.329,33.957,32.732,33.762,1097546,0
2011-06-08,33.732,34.841,33.56,34.398,1434318,0
2011-06-09,34.457,34.725,34.196,34.698,984064,0
2011-06-10,34.368,34.515,33.849,33.898,665749,0
2011-06-13,34.139,34.139,33.06,33.511,1093610,0
2011-06-14,34.06,34.745,34.021,34.515,624617,0
2011-06-15,34.04,34.966,33.714,33.918,903908,0
2011-06-16,33.829,34.06,33.031,33.722,858857,0
2011-06-17,34.04,34.139,33.261,33.57,846040,0
2011-06-20,33.511,33.992,33.175,33.55,533622,0
2011-06-21,33.898,34.628,33.79,34.301,1055195,0
2011-06-22,34.167,35.353,34.158,35.083,812238,0
2011-06-23,34.408,34.466,33.58,33.879,1511944,0
2011-06-24,34.002,34.291,33.135,33.281,2097977,0
2011-06-27,33.135,33.762,32.723,33.57,925072,0
2011-06-28,33.839,34.996,33.839,34.85,564826,0
2011-06-29,34.937,35.931,34.879,35.456,873059,0
2011-06-30,35.632,36.229,35.632,35.785,808862,0
2011-07-01,35.834,36.499,35.465,36.411,973792,0
2011-07-05,36.269,37.327,35.95,37.019,664160,0
2011-07-06,37.028,37.376,36.605,37.347,628627,0
2011-07-07,37.81,38.34,37.761,38.185,507605,0
2011-07-08,37.463,37.906,37.258,37.761,413079,0
2011-07-11,37.191,37.606,36.449,36.816,547422,0
2011-07-12,36.595,37.385,36.308,36.787,620161,0
2011-07-13,36.959,38.763,36.95,38.214,1262521,0
2011-07-14,38.185,38.368,36.806,36.866,920111,0
2011-07-15,37.21,38.272,37.2,38.185,686968,0
2011-07-18,38.185,38.185,37.088,37.172,902683,0
2011-07-19,37.568,38.416,37.568,38.311,676418,0
2011-07-20,38.331,38.571,37.945,38.541,552334,0
2011-07-21,38.666,39.002,38.416,38.916,840365,0
2011-07-22,38.954,40.046,38.744,39.976,1186032,0
2011-07-25,39.525,40.305,39.505,39.765,1044742,0
2011-07-26,39.794,39.852,39.264,39.534,976852,0
2011-07-27,38.781,39.264,37.655,37.945,1130024,0
2011-07-28,40.016,41.307,39.562,39.937,2128567,0
2011-07-29,39.226,40.344,39.042,39.976,961286,0
2011-08-01,40.614,40.863,39.698,40.364,1030963,0
2011-08-02,39.919,40.815,39.389,39.497,1194089,0
2011-08-03,39.542,39.61,38.013,39.542,1238100,0
2011-08-04,38.734,38.734,35.102,35.245,1564862,0
2011-08-05,35.699,35.708,32.267,33.809,1371179,0
2011-08-08,32.125,32.453,29.589,29.936,1927324,0
2011-08-09,30.661,31.054,28.558,30.833,2502364,0
2011-08-10,30.302,31.875,29.889,30.622,1402742,0
2011-08-11,30.871,33.376,30.352,32.914,1386715,0
2011-08-12,33.339,33.492,32.713,33.194,680038,0
2011-08-15,33.358,34.785,33.358,34.765,738976,0
2011-08-16,34.05,34.341,33.194,33.762,805150,0
2011-08-17,34.301,34.688,33.521,34.011,570991,0
2011-08-18,32.761,32.79,30.592,30.988,917780,0
2011-08-19,30.522,31.99,29.831,29.889,1119290,0
2011-08-22,31.181,31.181,29.725,30.082,858729,0
2011-08-23,30.256,31.41,29.754,31.391,818348,0
2011-08-24,31.362,31.875,30.612,31.758,492525,0
2011-08-25,32.047,32.385,30.352,30.449,722057,0
2011-08-26,30.101,31.624,29.85,31.508,528096,0
2011-08-29,32.095,33.194,32.018,33.145,451426,0
2011-08-30,32.846,33.829,32.267,33.54,660574,0
2011-08-31,33.992,35.044,33.695,34.03,782428,0
2011-09-01,34.253,35.015,34.05,34.282,942566,0
2011-09-02,33.204,33.233,32.125,32.556,539723,0
2011-09-06,31.054,33.396,30.939,33.242,1193096,0
2011-09-07,34.08,34.804,33.732,34.755,713174,0
2011-09-08,34.475,34.899,33.657,33.78,636654,0
2011-09-09,33.3,33.742,32.22,32.586,748630,0
2011-09-12,31.913,32.943,31.758,32.874,645060,0
2011-09-13,32.923,34.167,32.491,33.974,621923,0
2011-09-14,34.206,34.475,32.953,34.149,744465,0
2011-09-15,34.562,34.918,33.965,34.688,872465,0
2011-09-16,34.785,35.044,33.492,34.1,982313,0
2011-09-19,33.261,34.05,32.546,33.59,771879,0
2011-09-20,33.849,34.03,33.135,33.281,992492,0
2011-09-21,33.185,33.473,31.499,31.548,904416,0
2011-09-22,30.216,30.468,28.376,28.742,1109219,0
2011-09-23,28.28,28.588,27.191,27.287,1553938,0
2011-09-26,27.509,28.888,26.603,28.771,1056819,0
2011-09-27,29.899,30.024,28.819,29.039,1186510,0
2011-09-28,29.177,29.282,27.143,27.201,697776,0
2011-09-29,28.097,28.134,25.939,26.758,1251780,0
2011-09-30,25.986,26.583,25.255,25.284,1549219,0
2011-10-03,24.974,24.974,22.942,22.97,1855234,0
2011-10-04,22.587,24.04,21.815,23.994,2311227,0
2011-10-05,24.117,24.782,23.125,24.772,2994055,0
2011-10-06,24.724,27.73,24.582,27.259,2890880,0
2011-10-07,27.374,27.499,26.036,26.41,1691958,0
2011-10-10,23.847,23.847,21.382,22.767,23614865,0
2011-10-11,23.028,23.424,22.268,22.662,10223870,0
2011-10-12,23.028,23.605,22.4,23.21,7486332,0
2011-10-13,22.942,24.261,22.913,24.078,6940864,0
2011-10-14,24.464,25.861,24.331,25.65,4491711,0
2011-10-17,25.35,25.497,24.425,24.542,4208835,0
2011-10-18,24.628,25.967,24.107,25.611,6003526,0
2011-10-19,25.65,26.074,24.954,25.043,4176916,0
2011-10-20,24.908,25.929,24.185,25.784,3997559,0
2011-10-21,26.15,26.373,25.1,25.407,5572475,0
2011-10-24,26.016,26.343,25.707,26.275,2635858,0
2011-10-25,26.603,26.922,25.09,25.457,2482005,0
2011-10-26,25.919,26.15,24.552,25.359,4758056,0
2011-10-27,26.275,28.945,26.056,28.462,5800079,0
2011-10-28,28.192,29.167,27.932,28.733,3607377,0
2011-10-31,28.049,28.242,27.094,27.094,2544423,0
2011-11-01,25.457,26.41,24.425,25.794,5350086,0
2011-11-02,26.528,26.912,25.958,26.738,2554751,0
2011-11-03,27.231,27.903,26.498,27.684,2672714,0
2011-11-04,27.402,28.723,27.181,28.308,2746645,0
2011-11-07,28.202,28.608,27.074,28.069,2915330,0
2011-11-08,28.289,29.803,28.107,29.466,3378075,0
2011-11-09,28.202,28.674,27.143,27.201,4130841,0
2011-11-10,27.922,28.134,26.979,27.595,2723081,0
2011-11-11,27.922,29.368,27.73,29.021,2358463,0
2011-11-14,28.713,28.965,28.097,28.549,1365688,0
2011-11-15,28.416,28.984,27.884,28.799,1730990,0
2011-11-16,28.78,30.187,28.27,29.32,3109668,0
2011-11-17,29.301,29.523,28.011,28.251,1991186,0
2011-11-18,28.346,28.598,27.181,27.519,1680218,0
2011-11-21,27.162,27.162,25.437,26.15,2460836,0
2011-11-22,26.188,26.563,25.562,25.747,1718496,0
2011-11-23,25.265,25.457,23.994,24.656,2070478,0
2011-11-25,24.542,25.119,24.321,24.416,635154,0
2011-11-28,25.727,26.843,25.621,26.679,2671443,0
2011-11-29,26.883,27.162,26.382,26.488,1570438,0
2011-11-30,28.021,28.704,27.894,28.627,2527755,0
2011-12-01,28.627,29.205,28.492,28.994,2478552,0
2011-12-02,29.514,29.744,29.079,29.349,2259967,0
2011-12-05,30.129,30.293,29.273,29.628,2642118,0
2011-12-06,29.744,29.803,28.868,28.955,1926834,0
2011-12-07,28.742,28.789,27.894,28.608,1789677,0
2011-12-08,28.453,28.888,27.48,27.546,2373629,0
2011-12-09,27.759,28.212,27.393,28.021,1722221,0
2011-12-12,27.471,27.509,26.353,26.825,1649397,0
2011-12-13,27.48,28.512,26.275,26.518,3269701,0
2011-12-14,26.265,26.324,25.119,25.533,2338614,0
2011-12-15,25.939,26.217,25.052,25.197,3131341,0
2011-12-16,25.524,26.488,25.487,26.333,4351547,0
2011-12-19,26.528,26.758,25.003,25.062,2720831,0
2011-12-20,26.046,26.778,25.909,26.758,3618333,0
2011-12-21,26.728,27.703,26.285,27.575,2249330,0
2011-12-22,27.605,28.416,27.171,28.069,3423353,0
2011-12-23,28.078,28.453,27.739,28.261,1640921,0
2011-12-27,28.021,28.376,27.789,28.202,1008661,0
2011-12-28,28.346,28.366,27.017,27.094,1220696,0
2011-12-29,27.094,27.837,27.036,27.432,1099102,0
2011-12-30,27.451,27.789,27.306,27.402,1652842,0
2012-01-03,28.222,29.234,28.173,29.089,2784380,0
2012-01-04,28.828,29.039,28.192,28.742,1617413,0
2012-01-05,28.472,28.935,27.654,28.512,3629610,0
2012-01-06,28.588,28.868,28.001,28.598,1862988,0
2012-01-09,28.627,29.263,28.424,28.771,2100079,0
2012-01-10,29.436,30.119,29.301,29.744,1982807,0
2012-01-11,29.532,29.657,28.183,28.289,2203596,0
2012-01-12,28.299,28.386,27.461,27.48,2381549,0
2012-01-13,27.094,27.171,25.958,26.102,4542429,0
2012-01-17,26.498,26.748,25.109,25.303,4431003,0
2012-01-18,25.34,26.333,25.052,26.227,5724494,0
2012-01-19,26.912,27.684,26.295,26.41,3900837,0
2012-01-20,26.42,26.893,26.016,26.401,2801162,0
2012-01-23,26.498,26.508,25.369,25.562,4227031,0
2012-01-24,25.388,26.246,25.168,26.15,2813253,0
2012-01-25,26.093,26.603,25.707,26.458,3721438,0
2012-01-26,26.671,26.805,24.637,24.84,5279748,0
2012-01-27,24.812,26.324,24.792,25.958,3767406,0
2012-01-30,25.631,26.834,25.427,26.603,4406561,0
2012-01-31,26.893,27.654,26.825,27.471,5488262,0
2012-02-01,27.644,27.971,27.231,27.422,3362665,0
2012-02-02,27.471,28.289,27.354,27.903,2557688,0
2012-02-03,28.386,29.157,28.04,29.137,2944391,0
2012-02-06,29.098,29.927,28.694,29.841,3131706,0
2012-02-07,29.803,29.995,29.273,29.773,21619634,0
2012-02-08,30.293,30.718,29.532,29.85,3519742,0
2012-02-09,29.764,29.879,28.327,28.512,5273655,0
2012-02-10,28.222,28.261,26.988,27.529,4642740,0
2012-02-13,28.107,28.386,26.788,27.027,4026516,0
2012-02-14,26.997,27.499,26.748,27.499,3195681,0
2012-02-15,27.912,27.981,26.498,26.738,3964344,0
2012-02-16,26.738,27.585,26.275,27.432,3736414,0
2012-02-17,27.575,28.163,27.432,27.981,3798442,0
2012-02-21,28.366,28.742,28.04,28.28,2288869,0
2012-02-22,28.154,28.858,27.961,28.752,2225918,0
2012-02-23,28.838,29.387,28.502,29.349,3546560,0
2012-02-24,29.011,29.581,28.713,28.994,4932505,0
2012-02-27,28.888,28.984,28.289,28.656,3876798,0
2012-02-28,28.646,29.011,28.183,28.858,4008847,0
2012-02-29,28.965,29.098,27.952,28.27,4401213,0
2012-03-01,28.512,29.725,28.396,29.253,2834044,0
2012-03-02,29.224,29.416,28.578,28.945,3377766,0
2012-03-05,28.799,28.916,28.03,28.097,1715282,0
2012-03-06,27.461,27.471,26.612,27.007,2693491,0
2012-03-07,27.221,27.894,26.883,27.739,1771971,0
2012-03-08,28.078,28.916,27.713,28.828,2549085,0
2012-03-09,28.789,29.137,28.588,28.713,1707373,0
2012-03-12,28.723,28.78,27.855,28.097,1521468,0
2012-03-13,28.453,28.78,27.991,28.752,2628022,0
2012-03-14,28.704,28.868,27.845,28.03,2697882,0
2012-03-15,28.078,28.212,27.231,27.412,3285016,0
2012-03-16,27.585,27.674,26.863,27.585,5375433,0
2012-03-19,27.595,27.942,27.074,27.605,2418069,0
2012-03-20,27.268,27.316,26.373,26.758,3044499,0
2012-03-21,26.324,26.603,25.794,26.14,4155967,0
2012-03-22,25.889,26.046,24.582,24.964,4348922,0
2012-03-23,25.119,26.363,24.918,26.046,4177212,0
2012-03-26,26.343,26.583,25.457,25.889,3137848,0
2012-03-27,25.87,25.929,25.071,25.265,2101218,0
2012-03-28,25.187,25.407,24.754,25.168,3020098,0
2012-03-29,24.946,25.34,24.859,25.226,2555539,0
2012-03-30,25.467,25.542,24.598,25.398,4168605,0
2012-04-02,25.611,26.324,25.255,25.821,3598433,0
2012-04-03,25.764,26.373,25.591,26.246,2682211,0
2012-04-04,25.631,26.026,25.552,25.755,1754243,0
2012-04-05,25.669,26.285,25.407,25.507,1818208,0
2012-04-09,24.974,25.369,24.628,24.964,2209258,0
2012-04-10,24.974,25.013,23.703,24.012,3173821,0
2012-04-11,24.425,24.588,23.904,23.974,1803654,0
2012-04-12,24.022,25.226,24.022,24.821,1813464,0
2012-04-13,24.724,24.754,23.753,23.753,2563174,0
2012-04-16,24.022,24.311,23.49,23.713,2858143,0
2012-04-17,23.809,24.572,23.78,24.416,2443841,0
2012-04-18,24.291,25.33,24.175,24.888,3008686,0
2012-04-19,24.84,25.245,24.049,24.271,3435842,0
2012-04-20,24.542,25.177,23.79,23.847,1671024,0
2012-04-23,23.366,24.078,22.691,23.856,3435373,0
2012-04-24,23.984,24.492,23.683,24.166,2459913,0
2012-04-25,24.512,25.09,24.349,25.09,2171790,0
2012-04-26,24.83,25.64,24.582,25.581,2603519,0
2012-04-27,26.593,27.181,25.168,25.34,4874076,0
2012-04-30,25.197,26.006,25.003,25.939,2383746,0
2012-05-01,25.899,26.603,25.571,26.295,1418513,0
2012-05-02,26.056,26.343,25.889,26.255,2155835,0
2012-05-03,26.265,26.295,25.08,25.197,1523179,0
2012-05-04,24.812,24.83,23.298,23.463,3711058,0
2012-05-07,23.346,23.984,22.865,23.772,2200414,0
2012-05-08,23.53,23.645,22.721,23.433,2071399,0
2012-05-09,22.904,23.28,22.509,23.009,1974075,0
2012-05-10,23.463,23.587,22.855,23.25,2471859,0
2012-05-11,22.97,23.54,22.747,22.797,1783111,0
2012-05-14,22.373,22.528,22.103,22.249,2287366,0
2012-05-15,22.278,22.305,20.803,20.977,3528606,0
2012-05-16,21.101,21.9,20.426,20.476,3228189,0
2012-05-17,20.581,20.977,20.378,20.6,2208929,0
2012-05-18,20.784,21.13,20.185,20.301,2142537,0
2012-05-21,20.416,21.504,20.273,21.455,2171315,0
2012-05-22,21.554,21.871,20.87,21.063,1570981,0
2012-05-23,20.637,21.121,20.167,21.101,1837706,0
2012-05-24,21.245,21.343,20.6,20.917,1608042,0
2012-05-25,20.793,21.092,20.563,20.696,1269084,0
2012-05-29,21.024,21.919,21.024,21.641,2556922,0
2012-05-30,21.274,21.274,20.637,20.843,2667837,0
2012-05-31,20.813,20.947,20.148,20.852,3937642,0
2012-06-01,20.215,20.446,19.5,19.55,2418571,0
2012-06-04,19.56,19.722,18.173,18.866,5692953,0
2012-06-05,18.79,20.11,18.701,20.06,4142583,0
2012-06-06,20.35,21.006,19.58,20.34,5893469,0
2012-06-07,20.803,20.917,19.589,19.81,3321968,0
2012-06-08,19.704,19.732,18.912,19.396,3281891,0
2012-06-11,19.677,19.936,18.751,18.771,2497080,0
2012-06-12,18.942,19.405,18.636,19.29,2586163,0
2012-06-13,19.031,19.031,18.316,18.414,3517660,0
2012-06-14,18.432,18.942,18.248,18.606,2667202,0
2012-06-15,18.751,18.922,18.491,18.876,1999392,0
2012-06-18,18.626,18.626,17.997,18.095,3066153,0
2012-06-19,18.278,19.144,18.202,18.876,3775145,0
2012-06-20,18.819,19.647,18.78,19.32,3811825,0
2012-06-21,19.223,19.3,18.154,18.23,6154908,0
2012-06-22,18.307,18.501,17.865,17.997,5546212,0
2012-06-25,17.679,17.679,17.179,17.237,2906895,0
2012-06-26,17.218,17.507,16.901,17.391,2074429,0
2012-06-27,17.489,18.115,17.429,17.988,2083128,0
2012-06-28,17.748,18.626,17.748,18.586,2716329,0
2012-06-29,19.193,19.589,19.051,19.491,2913735,0
2012-07-02,19.463,19.897,19.396,19.686,2283574,0
2012-07-03,19.791,20.496,19.704,20.397,1861460,0
2012-07-05,20.195,20.368,19.58,19.751,2683804,0
2012-07-06,19.415,19.58,19.011,19.31,1924496,0
2012-07-09,19.396,19.647,19.078,19.618,2516518,0
2012-07-10,19.742,19.917,18.546,18.711,1686031,0
2012-07-11,18.761,19.339,18.721,18.942,2925786,0
2012-07-12,18.51,18.952,18.115,18.771,2589428,0
2012-07-13,18.866,19.183,18.856,19.069,1497963,0
2012-07-16,18.942,19.107,18.616,18.952,1438042,0
2012-07-17,19.031,19.695,18.537,19.609,3243520,0
2012-07-18,19.638,20.496,19.425,20.436,2808034,0
2012-07-19,20.591,20.813,20.34,20.406,1571680,0
2012-07-20,20.716,21.728,20.553,21.554,3653041,0
2012-07-23,20.843,21.757,20.525,21.689,3129055,0
2012-07-24,21.66,21.689,20.139,20.591,2596414,0
2012-07-25,20.754,20.774,20.12,20.245,1618028,0
2012-07-26,20.908,21.651,20.862,21.504,2116297,0
2012-07-27,21.699,22.587,21.314,22.47,2302609,0
2012-07-30,22.315,22.606,21.787,22.46,1907068,0
2012-07-31,21.053,21.475,20.08,20.879,5586664,0
2012-08-01,20.927,21.043,20.175,20.291,3163413,0
2012-08-02,20.002,20.476,19.714,19.927,3604053,0
2012-08-03,20.563,20.852,20.215,20.476,2662409,0
2012-08-06,20.581,21.294,20.506,20.957,1983757,0
2012-08-07,21.158,21.824,21.024,21.274,2765569,0
2012-08-08,21.149,21.718,21.043,21.534,1614944,0
2012-08-09,21.455,22.122,21.455,21.833,1304816,0
2012-08-10,21.68,21.824,21.198,21.68,1345965,0
2012-08-13,21.613,21.787,21.083,21.333,1013361,0
2012-08-14,21.583,21.709,21.216,21.324,1064292,0
2012-08-15,21.255,21.448,20.986,21.139,1441679,0
2012-08-16,21.207,22.103,21.207,22.008,1160771,0
2012-08-17,22.017,22.122,21.737,21.833,1328316,0
2012-08-20,21.843,22.151,21.573,22.055,1112388,0
2012-08-21,22.161,22.642,22.027,22.161,1392653,0
2012-08-22,22.161,22.2,21.651,21.91,623004,0
2012-08-23,21.767,21.9,21.158,21.158,1495106,0
2012-08-24,21.043,21.534,20.784,21.333,1864210,0
2012-08-27,21.402,21.455,20.927,20.947,1136138,0
2012-08-28,20.879,21.063,20.496,20.544,2008431,0
2012-08-29,20.656,20.686,19.849,20.031,2640340,0
2012-08-30,19.936,19.965,19.396,19.647,1943057,0
2012-08-31,19.82,20.175,19.609,20.012,1490801,0
2012-09-04,20.012,20.11,19.368,19.8,1761439,0
2012-09-05,19.791,20.051,19.618,19.927,2188859,0
2012-09-06,20.167,20.862,20.167,20.416,1366716,0
2012-09-07,20.572,21.372,20.446,21.073,1399036,0
2012-09-10,20.967,21.431,20.862,20.947,984508,0
2012-09-11,20.957,21.343,20.764,21.265,1706914,0
2012-09-12,21.343,21.593,21.188,21.524,1591239,0
2012-09-13,21.495,22.008,21.139,21.91,2549579,0
2012-09-14,22.112,23.559,22.055,23.164,2988703,0
2012-09-17,22.96,23.356,22.721,22.846,2872346,0
2012-09-18,22.711,22.875,22.46,22.767,3235143,0
2012-09-19,22.777,22.913,22.298,22.41,1696502,0
2012-09-20,22.151,22.642,21.815,22.596,2392914,0
2012-09-21,22.747,22.807,22.41,22.548,2975899,0
2012-09-24,22.122,22.642,22.065,22.48,2322696,0
2012-09-25,22.278,22.391,20.368,20.706,5881286,0
2012-09-26,20.506,20.563,19.5,19.897,5279667,0
2012-09-27,20.11,20.35,19.839,20.185,2412089,0
2012-09-28,20.031,20.11,19.58,19.771,2983592,0
2012-10-01,19.955,19.955,19.378,19.52,3042341,0
2012-10-02,19.425,19.667,19.107,19.618,3897154,0
2012-10-03,19.011,19.223,18.258,18.442,5669139,0
2012-10-04,18.596,18.885,18.335,18.596,2977207,0
2012-10-05,18.721,19.021,18.51,18.537,2423544,0
2012-10-08,18.432,19.041,18.307,18.972,2552403,0
2012-10-09,18.972,19.917,18.972,19.58,4495237,0
2012-10-10,19.481,19.695,19.041,19.173,2452627,0
2012-10-11,19.415,19.722,19.233,19.54,2289939,0
2012-10-12,19.55,19.771,19.088,19.223,1815260,0
2012-10-15,19.242,19.387,18.894,19.349,1087663,0
2012-10-16,19.53,19.839,19.251,19.695,1588171,0
2012-10-17,19.609,20.416,19.368,20.397,2378608,0
2012-10-18,20.378,20.967,20.35,20.87,2657862,0
2012-10-19,20.803,20.803,19.983,20.08,2536414,0
2012-10-22,20.139,20.139,19.51,19.667,2278770,0
2012-10-23,19.358,19.368,18.79,19.041,2980336,0
2012-10-24,19.134,19.396,18.481,18.576,2498612,0
2012-10-25,18.876,19.992,18.809,19.5,4572793,0
2012-10-26,19.405,19.868,19.213,19.405,2911787,0
2012-10-31,19.52,19.589,19.213,19.589,2534164,0
2012-11-01,19.791,20.486,19.5,20.426,3400127,0
2012-11-02,20.572,20.725,19.51,19.589,1898368,0
2012-11-05,19.589,19.927,19.51,19.751,1399548,0
2012-11-06,19.839,20.205,19.677,20.021,1435471,0
2012-11-07,19.599,19.695,19.368,19.5,2804181,0
2012-11-08,19.52,19.647,18.761,18.771,1773753,0
2012-11-09,18.626,19.134,18.519,18.761,1822110,0
2012-11-12,18.866,19.011,18.78,18.837,1667383,0
2012-11-13,18.645,18.942,18.345,18.365,2539449,0
2012-11-14,18.586,18.586,17.978,18.017,2292678,0
2012-11-15,18.066,18.395,17.586,17.836,2315171,0
2012-11-16,17.913,17.959,17.346,17.689,3610152,0
2012-11-19,18.027,18.297,18.007,18.193,3232846,0
2012-11-20,18.144,18.307,17.709,18.066,2585018,0
2012-11-21,18.125,18.316,17.959,18.173,1612946,0
2012-11-23,18.307,18.519,18.173,18.355,789516,0
2012-11-26,18.375,18.432,17.942,18.307,2029898,0
2012-11-27,18.307,18.501,18.202,18.268,1935935,0
2012-11-28,18.076,18.683,17.669,18.673,2071130,0
2012-11-29,18.876,19.463,18.876,19.242,2439045,0
2012-11-30,19.261,19.667,19.251,19.57,2073125,0
2012-12-03,19.751,19.829,19.125,19.251,1238363,0
2012-12-04,19.173,19.57,19.061,19.55,2179596,0
2012-12-05,19.628,19.983,19.463,19.888,1842235,0
2012-12-06,19.771,19.907,19.599,19.81,1238487,0
2012-12-07,19.907,20.158,19.742,20.041,1874671,0
2012-12-10,20.021,20.185,19.927,20.1,2086081,0
2012-12-11,20.08,20.205,19.974,20.002,1871645,0
2012-12-12,20.11,20.205,19.714,19.82,1861162,0
2012-12-13,19.761,19.8,19.144,19.32,2508668,0
2012-12-14,19.281,19.281,18.932,19.088,1827383,0
2012-12-17,19.134,19.425,19.051,19.387,1589634,0
2012-12-18,19.329,20.544,19.242,20.476,3154354,0
2012-12-19,20.486,20.927,20.456,20.563,2652979,0
2012-12-20,20.476,20.629,20.311,20.563,1374851,0
2012-12-21,20.195,20.245,19.965,20.12,2386323,0
2012-12-24,20.11,20.11,19.751,19.897,574682,0
2012-12-26,19.992,20.215,19.8,19.829,769957,0
2012-12-27,19.82,19.897,19.415,19.704,1655058,0
2012-12-28,19.52,19.599,19.29,19.378,1371184,0
2012-12-31,19.31,20.031,19.261,19.965,2035155,0
2013-01-02,20.6,20.967,20.33,20.967,3109676,0
2013-01-03,20.899,21.544,20.793,21.053,2191416,0
2013-01-04,21.168,21.573,21.034,21.544,1295705,0
2013-01-07,21.324,21.747,21.324,21.524,1464894,0
2013-01-08,21.402,21.573,21.198,21.448,1620402,0
2013-01-09,21.475,21.689,21.412,21.603,1858099,0
2013-01-10,21.815,22.112,21.777,21.815,2071492,0
2013-01-11,21.9,22.085,21.689,21.757,1309253,0
2013-01-14,21.747,21.853,21.422,21.504,1747294,0
2013-01-15,21.363,22.288,21.363,22.191,1965523,0
2013-01-16,22.122,22.558,22.065,22.41,1818704,0
2013-01-17,22.596,22.757,22.41,22.548,1446590,0
2013-01-18,22.652,23.038,22.632,23.009,1927744,0
2013-01-22,23.077,23.772,22.837,23.578,2552646,0
2013-01-23,23.49,23.856,23.327,23.615,2411855,0
2013-01-24,23.605,24.04,23.298,23.587,1848498,0
2013-01-25,23.847,24.261,23.799,24.049,1921460,0
2013-01-28,24.059,24.146,23.655,24.022,1142282,0
2013-01-29,23.984,24.126,23.885,24.031,1427229,0
2013-01-30,23.944,24.136,23.713,23.885,1589599,0
2013-01-31,23.799,24.166,23.753,24.059,1737312,0
2013-02-01,24.562,24.84,24.059,24.695,2071642,0
2013-02-04,24.349,24.582,24.088,24.088,1898572,0
2013-02-05,24.223,24.522,24.088,24.482,1417809,0
2013-02-06,24.301,24.647,24.04,24.464,2386210,0
2013-02-07,24.562,24.859,24.34,24.734,1449860,0
2013-02-08,24.782,25.119,24.695,25.1,1159533,0
2013-02-11,24.983,25.052,24.608,24.772,1272560,0
2013-02-12,24.859,24.964,24.572,24.772,1086011,0
2013-02-13,24.772,25.09,24.734,25.013,1004374,0
2013-02-14,24.954,26.15,24.918,26.026,2570250,0
2013-02-15,25.919,25.996,25.322,25.669,1595355,0
2013-02-19,25.764,26.084,25.764,25.929,1612822,0
2013-02-20,25.87,25.986,25.245,25.303,2844150,0
2013-02-21,25.177,25.524,24.628,25.313,2852209,0
2013-02-22,25.477,25.552,24.859,25.245,2538669,0
2013-02-25,25.417,25.689,24.097,24.097,3091518,0
2013-02-26,24.146,24.34,23.52,24.204,2770999,0
2013-02-27,24.301,25.369,24.185,24.954,2906833,0
2013-02-28,24.849,25.794,24.472,25.487,3114466,0
2013-03-01,25.197,25.542,24.821,25.207,3134254,0
2013-03-04,25.177,25.245,24.291,24.582,1898783,0
2013-03-05,24.792,25.129,24.695,25.071,1101181,0
2013-03-06,25.109,25.524,24.927,25.071,1628543,0
2013-03-07,25.09,25.747,24.964,25.581,1584844,0
2013-03-08,25.784,25.939,25.497,25.87,923119,0
2013-03-11,25.727,26.093,25.407,26.056,1787770,0
2013-03-12,26.112,26.363,25.821,25.958,1425135,0
2013-03-13,25.977,26.026,25.679,25.717,1378677,0
2013-03-14,25.831,25.909,25.679,25.841,2372182,0
2013-03-15,25.774,26.046,25.774,25.967,3676094,0
2013-03-18,25.533,25.889,25.062,25.34,1896082,0
2013-03-19,25.359,25.437,23.954,24.251,3263013,0
2013-03-20,24.522,24.572,23.964,24.367,2626237,0
2013-03-21,24.194,25.033,24.175,24.628,2279828,0
2013-03-22,24.782,25.158,24.675,24.974,1617130,0
2013-03-25,25.09,25.245,24.734,24.898,1459527,0
2013-03-26,24.983,25.35,24.812,25.216,1579080,0
2013-03-27,25.071,25.322,24.445,25.052,3147175,0
2013-03-28,25.119,25.216,24.84,25.023,1694608,0
2013-04-01,25.023,25.1,23.828,23.954,2361000,0
2013-04-02,24.107,24.126,23.51,23.904,3050060,0
2013-04-03,24.003,24.031,22.913,23.182,2583003,0
2013-04-04,23.145,23.424,22.622,23.22,2359670,0
2013-04-05,22.747,23.914,22.738,23.885,2402752,0
2013-04-08,23.924,24.349,23.924,24.331,1537207,0
2013-04-09,24.377,24.764,24.022,24.472,1090222,0
2013-04-10,24.532,25.236,24.472,25.013,1438767,0
2013-04-11,25.033,25.369,24.628,25.119,1241802,0
2013-04-12,24.859,24.918,24.049,24.435,1238930,0
2013-04-15,24.078,24.126,22.622,22.747,2334498,0
2013-04-16,23.068,23.443,22.632,23.298,1734403,0
2013-04-17,22.932,22.942,22.381,22.548,2244800,0
2013-04-18,22.721,23.068,22.171,22.855,2010424,0
2013-04-19,23.145,23.24,22.055,22.324,2171748,0
2013-04-22,22.49,22.884,22.094,22.837,1285984,0
2013-04-23,22.865,23.22,22.538,23.22,1871280,0
2013-04-24,23.298,24.136,23.26,23.683,2867732,0
2013-04-25,23.828,23.934,23.125,23.433,3961000,0
2013-04-26,23.087,25.207,23.087,24.849,4683181,0
2013-04-29,24.964,25.764,24.608,25.64,2729662,0
2013-04-30,25.764,26.603,25.764,26.583,3578745,0
2013-05-01,26.305,26.401,25.601,25.755,2934501,0
2013-05-02,26.671,26.671,25.831,25.909,3557029,0
2013-05-03,26.179,26.843,26.179,26.718,1698257,0
2013-05-06,26.738,26.912,26.563,26.788,1614196,0
2013-05-07,26.912,27.287,26.815,27.162,1447208,0
2013-05-08,27.152,27.664,27.017,27.624,1949341,0
2013-05-09,27.538,27.789,27.251,27.605,1264556,0
2013-05-10,27.451,27.538,26.979,27.402,1993792,0
2013-05-13,27.441,27.664,27.104,27.221,1890824,0
2013-05-14,27.287,27.595,27.181,27.364,1361942,0
2013-05-15,27.124,27.393,27.045,27.201,1912552,0
2013-05-16,27.201,27.306,26.932,27.027,2907867,0
2013-05-17,27.316,27.566,27.045,27.402,2917892,0
2013-05-20,27.345,27.942,27.316,27.808,2047926,0
2013-05-21,27.912,28.069,27.529,27.713,1174543,0
2013-05-22,27.693,28.154,27.49,27.722,2701836,0
2013-05-23,27.124,27.374,26.788,27.354,1420610,0
2013-05-24,27.104,27.345,26.853,27.171,865392,0
2013-05-28,27.693,27.845,26.768,27.268,2193161,0
2013-05-29,27.036,27.402,26.853,27.221,1702195,0
2013-05-30,27.191,27.259,26.563,26.651,1894657,0
2013-05-31,26.448,26.498,25.689,25.707,2829250,0
2013-06-03,25.794,26.112,25.437,25.879,1306253,0
2013-06-04,25.831,26.169,25.187,25.322,2287752,0
2013-06-05,25.303,25.591,25.226,25.507,2922332,0
2013-06-06,25.533,25.996,25.226,25.784,1910641,0
2013-06-07,25.958,26.373,25.581,26.333,1260629,0
2013-06-10,26.41,26.488,25.909,26.006,958066,0
2013-06-11,25.467,25.774,25.168,25.265,1607860,0
2013-06-12,25.571,25.697,24.974,25.265,2060144,0
2013-06-13,25.265,25.977,25.139,25.909,1391162,0
2013-06-14,25.841,26.528,25.841,26.237,2402677,0
2013-06-17,26.439,27.084,26.363,26.863,1611190,0
2013-06-18,26.843,27.364,26.758,27.104,2205933,0
2013-06-19,27.191,27.546,27.045,27.201,3183860,0
2013-06-20,26.728,27.036,26.333,26.488,3816321,0
2013-06-21,26.555,26.641,25.659,25.813,2497351,0
2013-06-24,25.274,25.427,24.562,24.908,1889984,0
2013-06-25,25.236,25.747,24.908,25.601,1763551,0
2013-06-26,25.747,25.813,25.236,25.477,1344526,0
2013-06-27,25.669,25.87,25.417,25.457,1556359,0
2013-06-28,25.417,25.487,24.908,24.993,1998534,0
2013-07-01,25.158,25.679,25.071,25.177,1553100,0
2013-07-02,25.207,25.919,25.119,25.689,1946469,0
2013-07-03,25.689,25.879,25.427,25.591,739706,0
2013-07-05,25.861,26.401,25.689,26.285,930214,0
2013-07-08,26.392,26.583,26.227,26.363,1069498,0
2013-07-09,26.555,27.104,26.448,26.988,1326122,0
2013-07-10,26.988,27.094,26.392,26.538,1373285,0
2013-07-11,27.084,27.094,26.429,26.488,948089,0
2013-07-12,26.448,26.778,26.392,26.498,1481578,0
2013-07-15,26.583,26.738,26.314,26.392,892964,0
2013-07-16,26.488,26.641,25.755,26.026,1397736,0
2013-07-17,24.782,25.949,24.637,25.821,4871405,0
2013-07-18,25.889,26.698,25.889,26.382,1802255,0
2013-07-19,26.429,27.017,26.392,26.942,1600038,0
2013-07-22,26.922,26.988,26.429,26.498,1181340,0
2013-07-23,26.641,26.942,26.285,26.42,1034934,0
2013-07-24,26.439,26.468,25.697,25.87,1139099,0
2013-07-25,25.707,25.929,25.533,25.879,1587025,0
2013-07-26,25.717,25.879,25.35,25.717,1741974,0
2013-07-29,25.659,25.697,24.608,24.792,3029810,0
2013-07-30,25.148,25.148,24.031,24.241,3255402,0
2013-07-31,24.588,24.918,24.251,24.685,2183694,0
2013-08-01,24.993,25.611,24.954,25.457,1916612,0
2013-08-02,25.457,25.542,25.168,25.284,1411533,0
2013-08-05,25.226,25.293,25.013,25.158,2199781,0
2013-08-06,25.062,25.139,24.472,24.582,1788059,0
2013-08-07,24.455,24.455,23.818,24.059,2536230,0
2013-08-08,24.291,24.532,24.185,24.367,1289020,0
2013-08-09,24.397,24.685,24.301,24.482,1852329,0
2013-08-12,24.349,24.764,24.281,24.724,1299932,0
2013-08-13,24.83,24.888,24.512,24.704,1094765,0
2013-08-14,24.754,24.849,24.522,24.532,826515,0
2013-08-15,24.271,24.542,24.175,24.349,1014889,0
2013-08-16,24.233,24.321,24.097,24.117,897390,0
2013-08-19,24.012,24.532,23.994,24.281,1961935,0
2013-08-20,24.223,24.552,24.097,24.387,795782,0
2013-08-21,24.301,24.34,23.838,23.885,1576361,0
2013-08-22,24.049,25.1,24.022,24.666,1043825,0
2013-08-23,24.675,24.792,24.367,24.685,791853,0
2013-08-26,24.666,25.033,24.628,24.859,727516,0
2013-08-27,24.542,24.83,24.281,24.281,924862,0
2013-08-28,24.136,24.628,23.994,24.532,2283881,0
2013-08-29,24.445,24.464,24.156,24.185,1107743,0
2013-08-30,24.241,24.331,23.625,23.664,2255280,0
2013-09-03,24.069,24.175,23.54,23.713,3545923,0
2013-09-04,23.743,23.924,23.635,23.856,3146221,0
2013-09-05,23.866,24.387,23.78,24.175,2110983,0
2013-09-06,24.512,25.35,23.885,24.918,4787659,0
2013-09-09,24.908,25.689,24.812,25.378,3311805,0
2013-09-10,25.487,25.487,25.148,25.35,1306097,0
2013-09-11,25.245,25.33,25.071,25.293,1887932,0
2013-09-12,25.265,25.274,25.013,25.071,1251575,0
2013-09-13,25.129,25.216,24.898,25.033,2152034,0
2013-09-16,25.34,25.437,24.983,25.023,1503626,0
2013-09-17,24.993,25.369,24.993,25.033,1370187,0
2013-09-18,25.043,25.197,24.628,25.139,2040500,0
2013-09-19,25.226,25.33,24.927,25.052,1525830,0
2013-09-20,25.043,25.187,24.898,25.043,3864250,0
2013-09-23,24.954,25.109,24.704,24.849,2102811,0
2013-09-24,24.83,24.918,24.321,24.704,1505345,0
2013-09-25,24.695,24.918,24.588,24.704,1355668,0
2013-09-26,24.821,24.946,24.685,24.772,1374266,0
2013-09-27,24.588,24.695,24.435,24.464,1170220,0
2013-09-30,24.126,24.271,23.964,24.126,1775872,0
2013-10-01,24.049,24.993,24.049,24.656,1899601,0
2013-10-02,24.532,25.109,24.435,24.927,1381177,0
2013-10-03,24.908,25.052,24.472,24.582,1603263,0
2013-10-04,24.618,24.936,24.464,24.821,1883677,0
2013-10-07,24.572,24.647,24.311,24.311,1215505,0
2013-10-08,24.251,24.34,23.818,23.894,2157135,0
2013-10-09,23.924,24.04,23.395,23.733,2172580,0
2013-10-10,24.012,24.772,23.984,24.714,2005407,0
2013-10-11,24.588,25.033,24.377,24.927,1525296,0
2013-10-14,24.675,24.908,24.022,24.869,5028276,0
2013-10-15,24.445,24.714,24.194,24.358,3053354,0
2013-10-16,24.214,24.83,24.194,24.656,2111650,0
2013-10-17,24.552,25.601,24.464,25.487,3783017,0
2013-10-18,25.784,26.593,25.727,26.305,3562202,0
2013-10-21,26.14,26.15,25.477,25.581,2582025,0
2013-10-22,25.727,25.996,25.601,25.755,2152539,0
2013-10-23,25.507,25.507,24.802,24.993,1836414,0
2013-10-24,25.052,25.33,24.888,25.265,1768518,0
2013-10-25,25.33,25.784,24.974,25.033,2777101,0
2013-10-28,24.927,25.043,24.754,24.936,2281241,0
2013-10-29,24.927,25.841,24.675,25.821,2555297,0
2013-10-30,25.958,26.13,25.35,25.764,2174337,0
2013-10-31,25.727,26.036,25.467,25.851,1971844,0
2013-11-01,25.87,26.14,25.359,26.084,2291734,0
2013-11-04,26.093,26.903,26.036,26.853,2482065,0
2013-11-05,26.893,27.259,26.651,26.748,2054240,0
2013-11-06,26.988,27.241,26.343,26.498,1897836,0
2013-11-07,26.498,26.651,25.747,26.179,3647042,0
2013-11-08,26.13,26.942,26.13,26.805,2331187,0
2013-11-11,26.942,27.287,26.698,27.084,1214989,0
2013-11-12,26.979,27.036,26.198,26.468,1736707,0
2013-11-13,26.343,26.738,26.074,26.621,1117376,0
2013-11-14,26.641,26.834,26.343,26.815,1460955,0
2013-11-15,26.922,26.97,26.679,26.863,1055666,0
2013-11-18,26.538,26.698,25.784,25.996,1977717,0
2013-11-19,25.986,26.255,25.679,25.919,1056322,0
2013-11-20,25.958,26.112,25.669,25.784,937476,0
2013-11-21,25.929,26.305,25.899,26.102,735665,0
2013-11-22,26.14,26.255,25.65,25.65,1905015,0
2013-11-25,25.611,25.611,24.502,24.552,2699239,0
2013-11-26,24.618,24.714,24.241,24.582,2892418,0
2013-11-27,24.552,24.685,24.349,24.582,1785082,0
2013-11-29,24.608,24.734,24.472,24.552,1240933,0
2013-12-02,24.572,24.588,24.194,24.223,2140996,0
2013-12-03,24.241,24.964,24.214,24.685,2033247,0
2013-12-04,24.618,24.869,24.311,24.656,1563606,0
2013-12-05,24.908,25.177,24.608,24.927,1999242,0
2013-12-06,25.129,25.236,24.397,24.572,1233059,0
2013-12-09,24.512,24.685,24.069,24.482,2327132,0
2013-12-10,24.666,24.936,24.241,24.377,1122715,0
2013-12-11,24.492,24.542,24.04,24.088,1594872,0
2013-12-12,24.078,24.482,23.924,24.117,1774645,0
2013-12-13,24.117,24.233,23.772,24.107,1211844,0
2013-12-16,24.281,24.34,24.04,24.251,1221193,0
2013-12-17,24.251,24.261,23.753,24.175,1668735,0
2013-12-18,24.166,24.367,23.875,24.367,1184745,0
2013-12-19,24.367,24.406,24.049,24.241,1218924,0
2013-12-20,24.156,24.397,24.031,24.194,1573309,0
2013-12-23,24.416,24.734,24.281,24.618,1581332,0
2013-12-24,24.675,24.954,24.666,24.849,546965,0
2013-12-26,24.946,25.1,24.598,24.628,967600,0
2013-12-27,24.637,25.533,24.637,25.369,1964705,0
2013-12-30,25.631,25.631,25.245,25.274,1567980,0
2013-12-31,25.274,25.736,25.274,25.64,1456997,0
2014-01-02,25.477,25.679,24.647,24.83,1782542,0
2014-01-03,24.859,25.129,24.734,24.772,1070038,0
2014-01-06,24.782,24.927,24.321,24.582,1537986,0
2014-01-07,24.251,24.321,23.875,24.233,2945478,0
2014-01-08,24.251,24.331,23.605,23.772,2033052,0
2014-01-09,23.818,23.934,23.25,23.549,3226119,0
2014-01-10,23.559,24.088,23.433,24.049,2531576,0
2014-01-13,24.069,24.464,23.847,23.914,2682061,0
2014-01-14,23.974,24.821,23.974,24.734,2270111,0
2014-01-15,24.744,25.187,24.618,25.071,2180029,0
2014-01-16,24.983,25.187,24.821,24.927,1574683,0
2014-01-17,25.052,25.265,24.704,25.158,1912430,0
2014-01-21,25.265,25.631,25.062,25.274,1748199,0
2014-01-22,24.792,25.033,24.445,24.695,2693548,0
2014-01-23,24.522,24.695,23.934,24.059,2653903,0
2014-01-24,23.799,23.838,23.25,23.472,2685390,0
2014-01-27,23.472,23.615,22.797,23.317,2490064,0
2014-01-28,23.443,23.754,23.23,23.511,1980010,0
2014-01-29,23.24,23.424,22.931,23.008,2328433,0
2014-01-30,23.21,23.521,23.086,23.414,2347043,0
2014-01-31,23.096,23.23,22.844,22.853,2327139,0
2014-02-03,22.893,22.931,22.09,22.388,3838935,0
2014-02-04,22.594,23.192,22.378,22.457,3150945,0
2014-02-05,22.496,22.68,22.167,22.477,2585041,0
2014-02-06,22.535,23.482,22.506,23.356,2742150,0
2014-02-07,23.491,23.665,23.24,23.501,1221260,0
2014-02-10,23.55,23.782,23.153,23.55,2631028,0
2014-02-11,23.55,24.979,23.521,24.874,3643626,0
2014-02-12,24.97,25.135,24.576,24.759,2214362,0
2014-02-13,24.719,25.55,24.526,25.513,2136598,0
2014-02-14,25.474,25.619,25.193,25.454,1487361,0
2014-02-18,25.494,26.237,25.357,26.179,2312476,0
2014-02-19,26.112,26.642,26.015,26.188,1812691,0
2014-02-20,26.217,26.924,26.217,26.875,2062476,0
2014-02-21,27.029,27.31,26.632,27.048,2559803,0
2014-02-24,27.861,28.432,27.551,27.793,5248332,0
2014-02-25,27.754,28.036,27.33,27.987,3867633,0
2014-02-26,27.698,28.915,27.234,28.045,5141688,0
2014-02-27,28.131,28.268,27.639,28.045,2733046,0
2014-02-28,28.103,28.751,27.928,28.606,2816019,0
2014-03-03,28.007,28.576,27.997,28.151,2690764,0
2014-03-04,28.566,28.741,28.258,28.635,1796626,0
2014-03-05,28.46,28.519,28.017,28.209,1495413,0
2014-03-06,28.296,28.954,28.045,28.644,2052954,0
2014-03-07,28.692,28.779,28.17,28.654,2159265,0
2014-03-10,28.606,28.606,27.918,28.324,1556846,0
2014-03-11,28.46,28.606,27.708,27.784,1557598,0
2014-03-12,27.503,27.822,27.387,27.764,2047852,0
2014-03-13,27.803,27.977,26.972,27.214,3105443,0
2014-03-14,27.204,27.513,27.077,27.416,1886845,0
2014-03-17,27.455,28.017,27.455,27.928,1621413,0
2014-03-18,27.822,28.007,27.281,27.339,4253165,0
2014-03-19,27.358,27.717,27.174,27.406,2807969,0
2014-03-20,27.349,27.928,27.262,27.445,1714442,0
2014-03-21,27.619,28.722,27.513,28.403,3420148,0
2014-03-24,28.586,28.906,28.007,28.122,2174563,0
2014-03-25,28.209,28.788,28.141,28.547,1948634,0
2014-03-26,28.779,28.818,28.036,28.055,1485732,0
2014-03-27,28.141,28.808,28.036,28.373,1188986,0
2014-03-28,28.616,29.911,28.586,29.224,3776245,0
2014-03-31,29.34,29.795,29.292,29.737,2139526,0
2014-04-01,29.746,29.814,29.196,29.562,2005664,0
2014-04-02,29.437,29.948,29.33,29.852,2418420,0
2014-04-03,29.892,29.93,29.35,29.679,2299506,0
2014-04-04,29.968,30.366,29.515,29.629,1589991,0
2014-04-07,29.486,29.611,28.635,28.751,1855772,0
2014-04-08,28.77,29.427,28.741,29.408,1964081,0
2014-04-09,29.572,30.287,29.34,30.181,2156428,0
2014-04-10,30.181,30.433,29.214,29.302,1712650,0
2014-04-11,29.118,29.243,28.77,28.837,2072378,0
2014-04-14,29.224,29.93,28.924,29.737,1835557,0
2014-04-15,29.775,30.577,29.689,30.517,2420451,0
2014-04-16,30.112,30.656,30.112,30.577,2187981,0
2014-04-17,30.839,31.225,30.23,30.26,3121175,0
2014-04-21,30.26,31.632,30.132,31.602,3620256,0
2014-04-22,31.487,31.814,31.003,31.467,2452932,0
2014-04-23,30.925,31.785,30.665,31.632,2151266,0
2014-04-24,31.804,31.951,31.119,31.457,2573021,0
2014-04-25,32.057,32.588,31.264,31.467,3828263,0
2014-04-28,31.748,32.087,31.177,31.506,2873058,0
2014-04-29,31.651,32.117,31.457,31.487,1910549,0
2014-04-30,31.389,31.933,30.905,31.904,1867976,0
2014-05-01,31.991,32.127,31.389,31.556,2236513,0
2014-05-02,31.592,32.067,31.497,31.815,1160562,0
2014-05-05,31.622,31.884,31.322,31.805,1241076,0
2014-05-06,31.805,31.865,31.341,31.497,1311452,0
2014-05-07,31.651,31.855,31.021,31.815,1575188,0
2014-05-08,31.719,31.943,31.118,31.137,1634149,0
2014-05-09,31.147,31.263,30.731,30.875,1432833,0
2014-05-12,31.118,31.369,30.875,31.341,1484665,0
2014-05-13,31.408,31.689,30.993,31.622,1687983,0
2014-05-14,31.536,31.952,31.244,31.331,1386313,0
2014-05-15,31.207,31.216,29.81,30.683,3131873,0
2014-05-16,30.683,31.312,30.372,31.312,2241910,0
2014-05-19,31.197,31.845,31.089,31.786,1471618,0
2014-05-20,31.699,31.855,31.546,31.739,1357160,0
2014-05-21,31.952,32.241,31.805,32.028,1835213,0
2014-05-22,32.145,32.251,31.933,31.999,1253085,0
2014-05-23,32.028,32.378,31.786,31.971,1345584,0
2014-05-27,32.194,32.214,31.835,31.923,1680114,0
2014-05-28,31.933,32.378,31.612,32.214,1343224,0
2014-05-29,32.32,32.418,31.971,32.27,1268857,0
2014-05-30,32.27,32.339,31.923,32.165,2064091,0
2014-06-02,32.204,32.63,31.952,32.428,1379710,0
2014-06-03,32.378,32.64,32.223,32.63,1085984,0
2014-06-04,32.581,32.61,32.184,32.512,895750,0
2014-06-05,32.512,32.853,32.29,32.727,1067489,0
2014-06-06,32.785,33.831,32.785,33.782,2160462,0
2014-06-09,33.782,34.123,33.706,34.034,1191425,0
2014-06-10,33.881,33.986,33.619,33.734,844279,0
2014-06-11,33.59,33.91,33.347,33.801,624823,0
2014-06-12,33.91,34.423,33.871,33.986,998851,0
2014-06-13,34.024,34.238,33.649,34.229,958589,0
2014-06-16,34.171,34.511,33.959,34.453,953221,0
2014-06-17,34.286,34.762,34.123,34.181,1534205,0
2014-06-18,34.354,34.801,34.219,34.752,1239760,0
2014-06-19,34.665,35.198,34.578,35.159,1175722,0
2014-06-20,35.374,35.819,35.207,35.536,1701536,0
2014-06-23,35.673,35.819,35.188,35.275,993546,0
2014-06-24,35.324,35.497,34.463,34.511,1367656,0
2014-06-25,34.443,34.936,34.133,34.772,1689752,0
2014-06-26,34.917,35.15,34.772,34.995,926702,0
2014-06-27,34.888,35.111,34.559,34.888,1807178,0
2014-06-30,34.985,35.121,34.722,35.024,3291446,0
2014-07-01,35.284,35.644,34.704,34.82,2255155,0
2014-07-02,34.801,35.516,34.704,34.859,2624985,0
2014-07-03,35.052,35.207,34.675,34.985,1052139,0
2014-07-07,34.849,34.888,34.443,34.54,1363134,0
2014-07-08,34.471,34.521,34.004,34.346,1305155,0
2014-07-09,34.443,34.84,34.306,34.801,971270,0
2014-07-10,34.306,35.403,33.986,35.062,2579906,0
2014-07-11,34.927,34.995,33.939,34.277,2212675,0
2014-07-14,34.423,35.121,34.423,35.072,1412323,0
2014-07-15,34.559,35.198,34.471,34.782,1777462,0
2014-07-16,35.111,35.566,35.005,35.556,1901630,0
2014-07-17,35.536,35.905,34.84,34.868,1764469,0
2014-07-18,34.965,35.217,34.596,34.917,1410286,0
2014-07-21,34.888,35.101,34.346,34.511,1798658,0
2014-07-22,34.82,34.84,34.403,34.453,1729393,0
2014-07-23,34.55,34.569,33.9,34.453,2197691,0
2014-07-24,34.695,35.131,34.453,34.782,1372483,0
2014-07-25,34.675,34.782,34.014,34.054,1671634,0
2014-07-28,34.114,34.123,33.56,33.977,1011848,0
2014-07-29,34.064,34.162,33.559,33.559,1495125,0
2014-07-30,33.801,33.89,33.491,33.501,1700210,0
2014-07-31,33.19,33.501,32.133,32.637,3571538,0
2014-08-01,32.568,33.52,32.345,33.326,2967504,0
2014-08-04,33.452,33.9,32.996,33.782,2026176,0
2014-08-05,33.705,33.753,32.453,32.656,2660898,0
2014-08-06,32.453,33.481,32.384,32.715,1832518,0
2014-08-07,32.996,33.2,32.239,32.355,1181933,0
2014-08-08,32.345,33.073,32.306,33.026,1663368,0
2014-08-11,33.288,33.423,32.957,33.026,916940,0
2014-08-12,32.869,33.648,32.695,33.346,2449694,0
2014-08-13,33.559,34.044,33.51,33.811,1691851,0
2014-08-14,33.93,34.014,33.016,33.131,1917029,0
2014-08-15,33.21,33.618,32.888,33.599,1777300,0
2014-08-18,33.801,34.084,33.326,33.569,2001970,0
2014-08-19,33.666,34.297,33.432,33.91,1488389,0
2014-08-20,33.92,33.92,33.442,33.841,1312848,0
2014-08-21,33.841,33.977,33.51,33.9,1473168,0
2014-08-22,33.861,33.949,33.22,33.666,981201,0
2014-08-25,33.9,33.949,33.628,33.821,992746,0
2014-08-26,33.968,34.813,33.93,34.617,1315270,0
2014-08-27,34.687,34.919,34.278,34.697,1093922,0
2014-08-28,34.57,34.87,34.23,34.617,1138475,0
2014-08-29,34.734,35.036,34.384,34.813,1798198,0
2014-09-02,34.861,34.929,34.044,34.337,2154826,0
2014-09-03,34.687,34.724,34.153,34.249,1414259,0
2014-09-04,34.191,34.278,33.082,33.171,1440719,0
2014-09-05,33.268,33.569,32.822,33.549,1006232,0
2014-09-08,33.336,33.375,32.394,32.608,1833675,0
2014-09-09,32.608,33.016,32.266,32.558,1512271,0
2014-09-10,32.646,32.743,32.093,32.345,2032000,0
2014-09-11,32.004,32.491,31.471,32.491,3007284,0
2014-09-12,32.384,32.519,31.694,31.948,2553742,0
2014-09-15,31.909,32.384,31.675,32.229,1232731,0
2014-09-16,32.229,33.326,32.229,33.229,2353883,0
2014-09-17,33.356,33.432,32.627,32.822,1637821,0
2014-09-18,32.948,33.258,32.695,32.957,1198282,0
2014-09-19,33.102,33.288,32.424,32.538,2087951,0
2014-09-22,32.443,32.443,31.578,31.899,1550285,0
2014-09-23,31.899,32.266,31.675,32.229,2524570,0
2014-09-24,32.229,32.705,31.675,32.482,1826474,0
2014-09-25,32.443,32.519,31.665,31.995,1241206,0
2014-09-26,31.995,32.822,31.782,32.666,1180467,0
2014-09-29,32.21,32.627,31.918,32.509,1660514,0
2014-09-30,32.5,33.121,31.772,31.928,1891798,0
2014-10-01,31.909,32.286,30.995,31.14,2586972,0
2014-10-02,30.957,30.967,29.907,30.238,3238892,0
2014-10-03,30.422,30.472,29.51,29.771,2860815,0
2014-10-06,29.868,30.228,29.373,29.684,3037067,0
2014-10-07,29.519,30.472,29.441,29.528,2998410,0
2014-10-08,29.373,29.392,28.081,28.789,3510200,0
2014-10-09,28.713,28.713,27.237,27.284,2784598,0
2014-10-10,27.139,27.139,25.982,26.207,3766262,0
2014-10-13,26.226,26.673,23.875,23.943,5456938,0
2014-10-14,24.243,24.293,22.738,22.837,4945576,0
2014-10-15,22.388,23.487,21.689,23.283,5954958,0
2014-10-16,22.681,24.079,22.321,23.846,4363664,0
2014-10-17,24.468,25.265,23.779,24.04,4065852,0
2014-10-20,24.031,24.486,23.555,24.098,2857791,0
2014-10-21,24.38,24.953,24.225,24.935,3269528,0
2014-10-22,25.052,25.545,24.283,24.293,2666790,0
2014-10-23,24.672,25.255,24.313,24.972,1842946,0
2014-10-24,24.905,24.953,24.283,24.846,1818446,0
2014-10-27,24.37,24.468,23.137,23.341,2938111,0
2014-10-28,23.224,24.121,22.951,24.072,3461380,0
2014-10-29,24.286,25.114,24.014,24.587,5379722,0
2014-10-30,24.597,26.001,23.935,24.345,3020181,0
2014-10-31,24.16,24.597,23.341,24.51,4392450,0
2014-11-03,24.51,25.153,24.033,24.121,3691170,0
2014-11-04,23.721,23.78,22.484,22.561,5396569,0
2014-11-05,23.009,23.603,22.619,23.321,3578200,0
2014-11-06,23.165,23.78,22.863,23.761,4505563,0
2014-11-07,23.771,25.048,23.711,24.374,3914852,0
2014-11-10,24.667,25.085,23.731,23.829,2704343,0
2014-11-11,23.935,24.062,23.234,23.711,3370100,0
2014-11-12,23.379,24.246,23.244,23.594,2317749,0
2014-11-13,23.389,23.771,22.454,23.321,5695647,0
2014-11-14,23.691,24.316,23.517,24.082,3187059,0
2014-11-17,23.935,23.975,23.146,23.701,4367367,0
2014-11-18,24.296,24.453,23.839,23.848,4602106,0
2014-11-19,23.915,24.014,23.136,23.671,2680436,0
2014-11-20,23.721,24.57,23.721,24.433,2710087,0
2014-11-21,24.89,25.524,24.686,25.008,2968812,0
2014-11-24,24.939,25.301,24.374,24.462,2381663,0
2014-11-25,24.783,24.871,23.527,23.603,2002158,0
2014-11-26,23.527,23.662,22.581,22.785,2684182,0
2014-11-28,21.441,21.703,18.711,18.82,3868751,0
2014-12-01,18.78,18.965,17.454,18.761,7385800,0
2014-12-02,18.644,19.56,18.498,18.761,5339330,0
2014-12-03,19.005,19.803,18.81,19.102,4589830,0
2014-12-04,18.79,19.472,18.585,18.877,3939170,0
2014-12-05,18.82,19.267,18.234,18.731,3779387,0
2014-12-08,18.331,18.351,17.377,17.649,4373174,0
2014-12-09,17.348,18.361,17.339,18.059,4022259,0
2014-12-10,17.582,17.64,17.181,17.503,4194086,0
2014-12-11,17.854,18.293,17.434,17.513,3888720,0
2014-12-12,17.124,17.649,16.841,16.997,2879557,0
2014-12-15,17.133,17.434,16.684,16.753,3387110,0
2014-12-16,16.518,18.166,16.275,17.757,5234359,0
2014-12-17,17.933,19.716,17.805,19.336,5478825,0
2014-12-18,20.066,20.983,19.57,20.252,5632202,0
2014-12-19,20.397,21.314,20.212,21.216,4801478,0
2014-12-22,20.778,20.923,19.901,20.027,4924313,0
2014-12-23,20.426,20.583,19.706,20.164,3754010,0
2014-12-24,20.037,20.047,19.169,19.52,1861860,0
2014-12-26,19.822,20.34,19.618,19.969,2092738,0
2014-12-29,20.086,20.436,19.618,19.939,2378564,0
2014-12-30,19.794,20.311,19.336,19.988,2012942,0
2014-12-31,19.734,19.969,19.024,19.638,1948996,0
2015-01-02,19.54,20.436,19.394,20.096,2485962,0
2015-01-05,19.609,19.609,18.303,18.537,3426661,0
2015-01-06,18.341,18.839,17.98,18.322,3883001,0
2015-01-07,18.527,18.751,17.737,18.029,3481764,0
2015-01-08,18.341,18.731,17.99,18.448,3570122,0
2015-01-09,18.458,18.682,17.805,17.923,2906970,0
2015-01-12,17.543,17.64,16.87,17.484,2846575,0
2015-01-13,17.503,17.776,16.918,17.211,2989332,0
2015-01-14,16.851,17.523,16.461,17.377,3905226,0
2015-01-15,17.718,18.088,16.792,16.831,3125396,0
2015-01-16,16.91,18.438,16.91,18.42,2804334,0
2015-01-20,18.166,18.438,17.454,18.42,2917367,0
2015-01-21,18.545,19.58,18.545,19.55,4126679,0
2015-01-22,19.764,20.895,19.296,19.657,4656998,0
2015-01-23,19.55,19.872,19.044,19.063,3802029,0
2015-01-26,19.102,19.57,18.925,19.452,2477550,0
2015-01-27,19.239,19.832,19.122,19.764,3683454,0
2015-01-28,19.608,19.706,18.63,18.892,3499296,0
2015-01-29,18.942,19.157,17.837,19.128,4146015,0
2015-01-30,18.992,19.842,18.61,19.569,4429214,0
2015-02-02,19.98,20.184,19.539,20.137,4635607,0
2015-02-03,20.861,22.025,20.831,21.624,4314799,0
2015-02-04,20.948,21.379,20.547,21.046,3803777,0
2015-02-05,21.466,22.132,21.33,21.791,3047790,0
2015-02-06,21.838,22.289,21.545,22.006,3113383,0
2015-02-09,22.142,22.24,21.711,21.751,3063633,0
2015-02-10,21.751,21.926,20.499,20.772,3946494,0
2015-02-11,20.284,20.704,19.813,20.499,3448411,0
2015-02-12,20.841,21.31,20.313,20.38,4009556,0
2015-02-13,20.752,21.564,20.528,21.251,3911195,0
2015-02-17,21.056,21.643,20.654,21.634,3611149,0
2015-02-18,21.33,22.102,21.164,21.819,4002790,0
2015-02-19,21.036,21.848,20.88,21.564,3587024,0
2015-02-20,21.525,22.338,21.231,21.369,4341403,0
2015-02-23,21.046,21.3,20.361,20.9,4526602,0
2015-02-24,21.174,21.456,20.39,20.733,3896578,0
2015-02-25,20.752,22.161,20.752,21.907,3625660,0
2015-02-26,21.525,21.781,21.33,21.439,3881122,0
2015-02-27,21.643,22.181,21.429,21.897,3697630,0
2015-03-02,22.465,22.485,21.124,21.564,3785653,0
2015-03-03,21.584,21.916,21.486,21.545,3044772,0
2015-03-04,21.643,21.996,21.251,21.936,5185752,0
2015-03-05,21.887,22.348,21.643,22.161,3332172,0
2015-03-06,21.868,22.395,21.439,21.515,3059491,0
2015-03-09,21.515,21.624,20.801,21.086,2336190,0
2015-03-10,20.772,20.87,20.137,20.184,2692985,0
2015-03-11,20.174,20.557,19.803,20.479,3137575,0
2015-03-12,20.704,20.801,20.107,20.204,2149360,0
2015-03-13,19.803,20.097,19.393,20.048,4116693,0
2015-03-16,19.872,19.872,19.227,19.803,3411584,0
2015-03-17,19.588,19.754,19.217,19.324,3834813,0
2015-03-18,19.167,20.264,18.776,20.214,3598517,0
2015-03-19,19.862,20.254,19.608,19.932,2476823,0
2015-03-20,20.214,20.772,20.009,20.733,3392474,0
2015-03-23,20.714,21.339,20.704,20.831,2563594,0
2015-03-24,20.958,21.271,20.634,21.026,2413456,0
2015-03-25,21.231,21.926,21.046,21.653,2541722,0
2015-03-26,21.877,22.161,21.419,21.838,2907308,0
2015-03-27,21.721,21.721,21.104,21.584,2311966,0
2015-03-30,21.672,22.151,21.466,22.025,3430493,0
2015-03-31,21.771,22.21,21.691,21.858,3168938,0
2015-04-01,22.025,22.954,21.986,22.386,3032610,0
2015-04-02,22.161,22.671,22.074,22.415,1891702,0
2015-04-06,22.651,23.571,22.602,23.492,2972617,0
2015-04-07,23.522,24.109,23.278,23.639,3046281,0
2015-04-08,23.737,23.972,23.198,23.463,3571740,0
2015-04-09,23.463,24.138,23.463,23.972,1927074,0
2015-04-10,24.089,24.314,23.541,23.609,2488269,0
2015-04-13,23.786,23.874,22.983,23.258,3117645,0
2015-04-14,23.561,24.217,23.355,23.942,2980997,0
2015-04-15,24.226,25.645,23.845,25.145,3888695,0
2015-04-16,24.95,25.459,24.412,24.725,3426550,0
2015-04-17,24.725,24.725,23.502,23.776,4154612,0
2015-04-20,23.727,24.236,23.667,23.806,2262765,0
2015-04-21,23.815,23.962,22.572,22.926,3772324,0
2015-04-22,23.022,23.541,22.777,23.325,2189054,0
2015-04-23,23.532,24.089,23.414,23.717,2367872,0
2015-04-24,23.629,23.677,22.945,23.101,2352270,0
2015-04-27,23.315,23.786,23.179,23.727,2251488,0
2015-04-28,23.649,23.953,23.383,23.599,1700768,0
2015-04-29,23.472,24.935,23.432,24.64,3513199,0
2015-04-30,24.689,25.405,24.149,25.033,4256321,0
2015-05-01,25.14,25.906,24.582,25.798,5618797,0
2015-05-04,25.936,25.994,25.092,25.681,2703557,0
2015-05-05,26.083,26.455,25.121,25.14,3431298,0
2015-05-06,25.632,25.867,24.748,24.983,3023209,0
2015-05-07,24.728,24.728,23.432,23.667,3937785,0
2015-05-08,23.983,24.336,23.344,24.256,3891636,0
2015-05-11,24.238,24.296,23.177,23.55,3321485,0
2015-05-12,23.59,24.11,23.158,23.913,1944590,0
2015-05-13,24.355,24.385,23.667,23.825,2260028,0
2015-05-14,24.238,24.326,23.511,23.59,3267598,0
2015-05-15,23.55,23.884,23.07,23.697,2846305,0
2015-05-18,23.639,23.639,22.727,23.296,2964425,0
2015-05-19,22.942,22.942,21.94,22.225,3655202,0
2015-05-20,22.391,22.421,21.96,22.205,3291841,0
2015-05-21,22.274,23.403,22.264,23.196,2473033,0
2015-05-22,22.834,23.216,22.578,23.06,1948416,0
2015-05-26,22.735,22.735,21.96,22.225,4581246,0
2015-05-27,22.166,22.727,21.891,22.647,3082606,0
2015-05-28,22.559,22.647,22.146,22.549,3098480,0
2015-05-29,22.598,22.923,22.391,22.667,9897833,0
2015-06-01,22.744,22.754,22.176,22.588,3481819,0
2015-06-02,22.735,23.256,22.441,22.863,3784716,0
2015-06-03,22.834,23.334,22.657,23.079,2569603,0
2015-06-04,22.853,22.863,22.127,22.146,2914220,0
2015-06-05,21.99,22.863,21.862,22.608,2334696,0
2015-06-08,22.519,22.893,22.245,22.461,2249841,0
2015-06-09,22.727,22.942,21.96,22.019,2765197,0
2015-06-10,22.578,22.923,22.303,22.657,2271915,0
2015-06-11,22.637,22.717,22.401,22.598,2055905,0
2015-06-12,22.411,22.461,22.107,22.215,1672559,0
2015-06-15,21.871,22.068,21.607,21.724,2371776,0
2015-06-16,21.704,21.96,21.567,21.813,2051403,0
2015-06-17,22.048,22.284,21.637,21.774,1875479,0
2015-06-18,21.92,22.019,20.949,21.017,3354897,0
2015-06-19,20.909,21.105,20.311,20.418,3158701,0
2015-06-22,20.468,20.88,20.164,20.762,1735616,0
2015-06-23,20.625,21.145,20.566,20.959,3299377,0
2015-06-24,20.861,21.145,20.399,20.418,2462540,0
2015-06-25,20.408,20.508,20.055,20.242,2206649,0
2015-06-26,20.242,20.605,19.937,20.508,3667630,0
2015-06-29,20.182,20.585,20.095,20.311,2840874,0
2015-06-30,20.468,20.723,20.35,20.654,3179855,0
2015-07-01,20.664,20.714,19.575,19.693,3334727,0
2015-07-02,19.8,20.252,19.613,20.046,2627259,0
2015-07-06,19.535,19.731,19.25,19.358,2506445,0
2015-07-07,19.202,19.967,18.661,19.839,4165761,0
2015-07-08,19.967,20.016,18.906,19.28,3817986,0
2015-07-09,19.781,19.829,19.428,19.515,2779959,0
2015-07-10,19.919,20.095,19.299,19.368,2434527,0
2015-07-13,19.408,19.761,19.212,19.575,2685425,0
2015-07-14,19.604,20.36,19.447,19.996,2387441,0
2015-07-15,19.839,19.947,18.849,18.946,2988728,0
2015-07-16,19.132,19.222,18.426,18.623,3494252,0
2015-07-17,18.593,18.593,17.926,18.417,3202403,0
2015-07-20,18.426,18.534,18.023,18.279,2981452,0
2015-07-21,18.367,18.849,18.209,18.309,3061621,0
2015-07-22,18.122,18.279,17.846,17.946,4390479,0
2015-07-23,18.063,18.543,17.916,18.407,3476629,0
2015-07-24,18.357,18.505,17.69,17.827,3186613,0
2015-07-27,17.543,17.67,17.159,17.238,3084745,0
2015-07-28,17.405,17.81,16.962,17.584,3082049,0
2015-07-29,17.445,18.392,17.219,18.372,4491249,0
2015-07-30,18.332,18.471,17.622,17.869,4589611,0
2015-07-31,17.741,17.84,16.676,16.765,4390556,0
2015-08-03,16.538,17.022,16.262,16.43,4009608,0
2015-08-04,16.667,16.952,16.321,16.42,4984475,0
2015-08-05,16.657,17.277,16.34,16.488,3715413,0
2015-08-06,16.43,17.445,16.163,17.287,3876520,0
2015-08-07,17.13,17.622,16.213,16.34,4108554,0
2015-08-10,16.39,17.337,16.213,17.277,2604642,0
2015-08-11,17.05,17.05,16.41,16.844,3017876,0
2015-08-12,16.824,17.228,16.538,17.1,5453972,0
2015-08-13,16.863,16.883,16.075,16.222,3399948,0
2015-08-14,16.242,16.667,15.995,16.045,3229083,0
2015-08-17,15.917,16.183,15.818,16.045,2870928,0
2015-08-18,16.055,16.222,15.65,15.838,1754985,0
2015-08-19,15.65,15.868,15.206,15.433,3048485,0
2015-08-20,15.355,15.64,14.664,14.684,2636179,0
2015-08-21,14.576,14.813,13.924,13.924,4397756,0
2015-08-24,12.712,13.549,12.416,12.84,5338091,0
2015-08-25,13.501,13.668,13.017,13.096,3310916,0
2015-08-26,13.54,13.718,13.007,13.412,3940529,0
2015-08-27,13.866,14.911,13.806,14.763,3738838,0
2015-08-28,14.467,15.433,14.457,15.187,4198498,0
2015-08-31,14.99,15.995,14.635,15.69,4243521,0
2015-09-01,15.029,15.325,14.566,14.743,4588799,0
2015-09-02,15.01,15.226,14.171,14.586,4608978,0
2015-09-03,14.654,15.542,14.516,15.168,6847252,0
2015-09-04,14.664,14.891,14.043,14.131,4255588,0
2015-09-08,14.241,14.674,14.053,14.358,3500236,0
2015-09-09,14.428,14.733,13.521,13.589,3540391,0
2015-09-10,13.569,13.994,13.294,13.757,4240438,0
2015-09-11,13.491,13.609,13.204,13.451,3411913,0
2015-09-14,13.294,13.569,13.086,13.422,2764049,0
2015-09-15,13.491,13.796,13.422,13.649,2971317,0
2015-09-16,13.727,14.911,13.649,14.881,5013881,0
2015-09-17,14.822,15.01,14.378,14.605,3505292,0
2015-09-18,13.886,14.151,13.629,13.767,3559151,0
2015-09-21,13.895,14.083,13.54,13.757,2135552,0
2015-09-22,13.451,14.141,13.412,13.895,3832939,0
2015-09-23,13.904,14.161,13.471,13.501,2093368,0
2015-09-24,13.323,13.944,13.313,13.776,2225662,0
2015-09-25,13.796,13.994,13.244,13.431,2175910,0
2015-09-28,13.106,13.234,12.8,12.949,1802971,0
2015-09-29,13.214,13.294,12.722,12.849,2272547,0
2015-09-30,12.968,13.037,12.179,12.455,3673331,0
2015-10-01,12.741,13.047,12.199,12.416,5274994,0
2015-10-02,12.297,13.372,12.179,13.333,4627231,0
2015-10-05,13.521,14.053,13.352,13.954,4875554,0
2015-10-06,14.201,15.68,13.895,15.64,7145681,0
2015-10-07,15.936,16.35,15.315,15.936,6335976,0
2015-10-08,15.858,16.667,15.375,16.607,3619790,0
2015-10-09,16.637,16.952,16.242,16.775,3638752,0
2015-10-12,16.775,16.834,15.532,15.985,2904316,0
2015-10-13,15.758,16.42,15.542,15.897,2553130,0
2015-10-14,15.868,16.133,15.71,15.956,3025770,0
2015-10-15,16.123,16.528,15.71,16.498,3014514,0
2015-10-16,16.498,16.518,15.355,15.828,2746404,0
2015-10-19,15.532,15.798,15.049,15.226,2003344,0
2015-10-20,15.168,15.868,15.098,15.71,1974444,0
2015-10-21,15.552,15.768,15.128,15.138,1778207,0
2015-10-22,15.345,15.74,15.206,15.473,2228031,0
2015-10-23,15.403,15.828,15.108,15.463,1949071,0
2015-10-26,15.325,15.591,15.019,15.345,2586086,0
2015-10-27,14.99,15.335,14.358,14.733,2730281,0
2015-10-28,14.932,15.834,14.694,15.596,2093493,0
2015-10-29,14.307,14.694,13.563,14.009,5756597,0
2015-10-30,14.039,14.148,13.593,14.039,2963677,0
2015-11-02,13.851,14.386,13.742,14.297,3295137,0
2015-11-03,14.386,15.893,14.297,15.725,4230178,0
2015-11-04,15.695,15.943,15.199,15.427,2401489,0
2015-11-05,15.328,15.903,14.971,15.189,2499820,0
2015-11-06,14.981,15.596,14.981,15.566,1617798,0
2015-11-09,15.526,15.764,15.209,15.526,1949287,0
2015-11-10,15.467,15.903,15.338,15.864,2539862,0
2015-11-11,15.873,15.923,14.882,15.001,1647854,0
2015-11-12,14.624,15.318,14.406,14.604,2157803,0
2015-11-13,14.495,15.021,14.228,14.783,1644828,0
2015-11-16,14.753,15.447,14.674,15.417,1479216,0
2015-11-17,15.358,15.388,14.684,14.753,1847557,0
2015-11-18,15.021,15.348,14.535,15.07,2461090,0
2015-11-19,14.852,15.15,13.97,14.287,3879588,0
2015-11-20,14.257,14.267,13.653,13.781,4437749,0
2015-11-23,13.752,14.188,13.633,14.178,2428613,0
2015-11-24,14.386,15.526,14.357,15.427,2905682,0
2015-11-25,15.12,16.25,14.912,15.685,3413816,0
2015-11-27,15.457,15.824,15.13,15.288,1310477,0
2015-11-30,15.655,16.022,15.358,15.536,2923534,0
2015-12-01,15.517,15.883,15.328,15.844,2837242,0
2015-12-02,15.546,15.973,15.328,15.546,3027732,0
2015-12-03,15.794,15.834,15.051,15.12,3325640,0
2015-12-04,14.822,14.971,14.099,14.495,2536634,0
2015-12-07,14.178,14.178,13.444,13.781,2623576,0
2015-12-08,13.405,13.92,13.226,13.682,1868681,0
2015-12-09,13.811,14.277,13.335,13.772,2801695,0
2015-12-10,13.633,14.168,13.504,14.029,2099305,0
2015-12-11,13.95,14.178,13.296,13.415,1894558,0
2015-12-14,13.454,13.811,13.068,13.405,3374670,0
2015-12-15,13.682,14.446,13.543,14.168,3354812,0
2015-12-16,14.079,14.416,13.484,13.772,3106898,0
2015-12-17,13.682,13.772,12.8,12.978,2985563,0
2015-12-18,12.988,13.276,12.572,12.661,4515613,0
2015-12-21,13.018,13.147,12.552,12.78,3780039,0
2015-12-22,12.879,13.662,12.81,13.434,2338282,0
2015-12-23,13.851,14.485,13.851,14.386,2871389,0
2015-12-24,14.426,14.575,14.198,14.277,1150196,0
2015-12-28,13.95,14.109,13.311,13.385,2254091,0
2015-12-29,13.742,14.049,13.306,13.623,1465409,0
2015-12-30,13.107,13.762,13.107,13.276,1755807,0
2015-12-31,13.226,13.524,13.097,13.355,1777702,0
2016-01-04,13.325,13.781,12.939,13.405,4169549,0
2016-01-05,13.434,13.583,12.622,12.859,3941699,0
2016-01-06,12.324,12.493,11.813,11.987,3933212,0
2016-01-07,11.64,11.937,11.204,11.333,5440724,0
2016-01-08,11.382,11.481,10.812,10.976,3257500,0
2016-01-11,11.134,11.214,10.43,10.629,4805415,0
2016-01-12,10.896,11.065,9.721,10.242,5141820,0
2016-01-13,10.42,10.688,9.776,9.855,4810026,0
2016-01-14,9.915,10.296,9.508,10.153,4751651,0
2016-01-15,9.588,9.746,9.3496,9.677,3619991,0
2016-01-19,9.697,9.905,8.9232,9.181,3555625,0
2016-01-20,8.9232,9.0571,8.249,8.9728,3481534,0
2016-01-21,8.8142,9.4239,8.7349,8.9728,3993581,0
2016-01-22,9.776,9.885,9.0918,9.419,5832330,0
2016-01-25,9.0521,9.4092,8.4969,8.5167,6246437,0
2016-01-26,8.7448,9.1116,8.4473,9.1017,5869887,0
2016-01-27,8.9728,9.697,8.9232,9.3,7399174,0
2016-01-28,9.8,10.145,9.45,9.99,5082356,0
2016-01-29,10.01,10.355,9.79,10.31,5843729,0
2016-02-01,10,10.15,9.42,9.55,5420709,0
2016-02-02,9.07,9.29,8.89,9.04,4552717,0
2016-02-03,9.28,9.41,8.62,9.3,6211703,0
2016-02-04,9.52,10.93,9.52,10.72,8806039,0
2016-02-05,10.38,10.96,10.34,10.44,3899731,0
2016-02-08,10.11,10.11,9.55,9.94,3417741,0
2016-02-09,9.65,9.71,8.76,9.14,4713961,0
2016-02-10,9.05,9.47,8.92,8.97,1625843,0
2016-02-11,8.7,8.91,8.47,8.71,4410895,0
2016-02-12,8.92,9.205,8.7,8.87,3224704,0
2016-02-16,9.27,9.27,8.625,8.83,2773634,0
2016-02-17,9,9.79,8.94,9.63,3304864,0
2016-02-18,9.86,9.86,9.18,9.44,2455148,0
2016-02-19,9.2,9.21,8.675,9.13,3351502,0
2016-02-22,9.59,10.35,9.15,9.53,6244416,0
2016-02-23,9.6,9.78,8.57,9.05,6006765,0
2016-02-24,8.75,9.26,8.25,9.17,5601932,0
2016-02-25,9.06,9.25,8.515,9.02,4919128,0
2016-02-26,9.4,10.095,9.25,9.74,5914320,0
2016-02-29,9.76,10.46,9.74,10.28,5609647,0
2016-03-01,10.47,10.7,9.97,9.99,5639957,0
2016-03-02,9.8,11,9.74,10.96,4490197,0
2016-03-03,10.85,12.99,10.84,12.92,10153912,0
2016-03-04,13.02,13.53,12.25,12.74,9180659,0
2016-03-07,12.77,13.33,12.51,13.03,5537202,0
2016-03-08,12.86,12.86,11.8,12.09,4891807,0
2016-03-09,12.46,12.64,11.87,12.19,4171971,0
2016-03-10,12.06,12.295,11.58,12.22,4626547,0
2016-03-11,12.44,13.52,12.44,13.42,4761082,0
2016-03-14,13.04,13.24,12.455,12.83,5871844,0
2016-03-15,12.52,12.55,11.83,12.35,4446998,0
2016-03-16,12.5,13.01,12.32,12.91,3821239,0
2016-03-17,13.38,14.09,12.97,13.75,5524008,0
2016-03-18,13.7,14.0801,12.795,13.25,5564544,0
2016-03-21,13.11,13.77,12.99,13.68,3971177,0
2016-03-22,13.41,13.67,13.05,13.16,2549715,0
2016-03-23,12.94,13.24,12.8121,12.9,3179001,0
2016-03-24,12.39,12.88,12.25,12.82,7293079,0
2016-03-28,12.87,12.9401,12.36,12.74,3035601,0
2016-03-29,12.38,13.135,12.25,13.04,3508179,0
2016-03-30,13.44,13.75,12.89,13.13,3513642,0
2016-03-31,13.26,13.81,13.195,13.39,3484849,0
2016-04-01,13,13.15,12.525,12.96,3724377,0
2016-04-04,12.85,13.12,12.43,12.57,4328170,0
2016-04-05,12.39,12.9025,12.34,12.6,4669182,0
2016-04-06,12.82,13.3,12.445,13.25,3424158,0
2016-04-07,13.1,13.49,12.58,12.83,2669000,0
2016-04-08,13.31,13.69,13.06,13.38,3668567,0
2016-04-11,13.55,13.83,13.35,13.35,3019721,0
2016-04-12,13.49,14.3,13.29,14.07,4304169,0
2016-04-13,14.06,14.41,13.77,14.41,2773346,0
2016-04-14,14.48,14.67,14.03,14.39,2403100,0
2016-04-15,14.11,14.345,13.69,14.18,2255220,0
2016-04-18,13.63,14.39,13.49,14.27,3319860,0
2016-04-19,14.49,15.11,14.35,15,5255261,0
2016-04-20,15.54,15.54,14.91,15.22,3816752,0
2016-04-21,15.29,15.55,15.1,15.25,3608480,0
2016-04-22,15.32,16.41,15.32,15.99,3288200,0
2016-04-25,15.85,16.05,15.13,15.32,3587525,0
2016-04-26,15.52,15.645,15.18,15.5,6963047,0
2016-04-27,15.67,16.38,15.465,15.79,4461414,0
2016-04-28,15.68,16.14,15.45,15.53,4512397,0
2016-04-29,15.76,17.64,15.74,16.86,5992269,0
2016-05-02,16.88,17.205,16.4,16.89,3952111,0
2016-05-03,16.77,17.06,15.94,16.18,5469226,0
2016-05-04,16.21,16.6,15.62,15.77,3009652,0
2016-05-05,16.37,16.46,15.555,15.67,5114498,0
2016-05-06,15.49,16.36,15.4,15.8,3075115,0
2016-05-09,15.6,15.61,14.59,14.97,3308435,0
2016-05-10,15.14,15.86,15.14,15.81,3964590,0
2016-05-11,15.7,16.23,15.28,15.83,2820665,0
2016-05-12,16.21,16.43,15.62,15.78,5021171,0
2016-05-13,15.68,15.94,15.105,15.15,3186380,0
2016-05-16,15.53,16.24,15.53,15.83,3654972,0
2016-05-17,15.82,16.29,15.63,16.01,2661395,0
2016-05-18,15.87,16.31,15.545,15.73,3635981,0
2016-05-19,15.45,16.02,15.175,15.83,3904781,0
2016-05-20,15.83,16.38,15.73,16.25,2920648,0
2016-05-23,16.04,16.405,15.95,16.2,2632415,0
2016-05-24,16.32,16.36,15.81,16.09,2704714,0
2016-05-25,16.31,17.2,16.29,17.14,2761714,0
2016-05-26,17.31,17.52,17,17.12,3246931,0
2016-05-27,16.99,17.47,16.94,17.46,3955149,0
2016-05-31,17.43,17.89,17.17,17.24,3763156,0
2016-06-01,16.74,17.27,16.37,16.88,4883258,0
2016-06-02,16.61,16.755,16.25,16.69,2471783,0
2016-06-03,16.75,17.05,16.195,17.01,5076366,0
2016-06-06,17.27,18.77,17.27,18.73,2881875,0
2016-06-07,18.85,19.305,18.46,19.21,3498864,0
2016-06-08,19.49,19.83,19.07,19.5,3320411,0
2016-06-09,19.18,19.56,18.95,19.46,3241278,0
2016-06-10,19.04,19.39,18.62,18.62,2948721,0
2016-06-13,18.38,19.04,18.26,18.42,3244186,0
2016-06-14,18.28,18.66,17.91,18.44,2736320,0
2016-06-15,18.24,18.81,18.02,18.42,2654629,0
2016-06-16,18.17,18.29,17.55,18.2,3767247,0
2016-06-17,18.53,19.0999,18.43,18.79,3442436,0
2016-06-20,19.25,19.44,18.74,18.95,2086176,0
2016-06-21,18.97,19.59,18.65,19.37,3886730,0
2016-06-22,19.6,19.8,19.07,19.08,2890176,0
2016-06-23,19.47,19.76,19.32,19.44,2943073,0
2016-06-24,18.43,18.84,18.38,18.55,4212727,0
2016-06-27,18.21,18.21,16.83,16.88,4879423,0
2016-06-28,17.41,17.59,16.9,17.45,5145520,0
2016-06-29,17.71,18.12,17.495,17.96,3219300,0
2016-06-30,17.77,18.41,17.64,18.41,2747506,0
2016-07-01,18.41,19.16,18.27,18.99,2679244,0
2016-07-05,18.47,18.52,17.305,17.77,4154228,0
2016-07-06,17.57,17.64,17.04,17.37,5204386,0
2016-07-07,17.68,18.22,17.44,17.57,3595070,0
2016-07-08,17.92,18.29,17.8,18.24,2273433,0
2016-07-11,18.33,18.605,17.91,17.98,2628516,0
2016-07-12,18.45,19.145,18.45,18.95,3132127,0
2016-07-13,18.91,19.11,18.071,18.12,2948014,0
2016-07-14,18.39,18.74,18.29,18.41,2052853,0
2016-07-15,18.71,18.76,17.94,18.04,4066039,0
2016-07-18,17.89,18.06,17.71,18.04,1845923,0
2016-07-19,18.02,18.05,17.75,17.78,2582156,0
2016-07-20,17.64,18.14,17.28,18.03,4155723,0
2016-07-21,18.02,18.43,17.425,17.48,2923866,0
2016-07-22,17.49,17.77,17.17,17.57,2768676,0
2016-07-25,17.35,17.5,16.38,16.51,4524193,0
2016-07-26,16.52,17,15.975,16.53,5977504,0
2016-07-27,16.8,17.002,16.12,16.32,3616903,0
2016-07-28,16.24,16.62,15.79,15.91,2844293,0
2016-07-29,15.72,16.12,15.65,15.97,2949946,0
2016-08-01,15.77,15.78,14.77,14.84,3308304,0
2016-08-02,15.07,15.31,14.53,15.12,3823975,0
2016-08-03,15.1,15.48,14.9,15.35,2791960,0
2016-08-04,15.25,15.74,15.25,15.53,2110576,0
2016-08-05,15.56,16.055,15.41,16,2730373,0
2016-08-08,16.23,16.97,16.21,16.69,2688492,0
2016-08-09,16.78,16.99,16.7,16.86,2863756,0
2016-08-10,16.95,17.24,16.45,16.49,2685108,0
2016-08-11,16.64,16.97,16.48,16.89,1832745,0
2016-08-12,17.13,17.13,16.55,16.77,1712612,0
2016-08-15,16.91,17.47,16.83,17.36,2040513,0
2016-08-16,17.35,17.66,17.25,17.58,1805455,0
2016-08-17,17.41,17.6441,17.2,17.49,2266438,0
2016-08-18,17.65,18.5,17.65,18.36,1747675,0
2016-08-19,18.24,18.24,17.88,18.17,1725852,0
2016-08-22,17.85,18.12,17.65,17.91,1766456,0
2016-08-23,17.96,18.17,17.7481,18,1420157,0
2016-08-24,17.83,18.12,17.47,17.55,2091180,0
2016-08-25,17.53,17.81,17.14,17.35,2436599,0
2016-08-26,17.47,17.76,16.96,17.09,2559450,0
2016-08-29,17.05,17.44,16.95,17.32,1794441,0
2016-08-30,17.45,17.6,16.93,16.96,2047927,0
2016-08-31,16.89,17.01,16.43,16.83,2465507,0
2016-09-01,16.74,16.74,15.99,16.27,4323243,0
2016-09-02,16.59,16.88,16.41,16.42,2056056,0
2016-09-06,16.54,16.89,16.36,16.83,1741376,0
2016-09-07,16.83,17.07,16.56,16.68,2412581,0
2016-09-08,16.88,17.265,16.61,17.12,2770367,0
2016-09-09,16.76,17.07,16.05,16.05,3463174,0
2016-09-12,15.72,16.23,15.58,16.04,3486734,0
2016-09-13,15.65,15.72,15.13,15.32,4097074,0
2016-09-14,15.22,15.675,15.09,15.14,3037769,0
2016-09-15,15.26,15.63,15.18,15.36,2282337,0
2016-09-16,15.09,15.42,14.98,15.35,3535988,0
2016-09-19,15.62,15.81,15.31,15.38,3021321,0
2016-09-20,15.34,15.34,14.78,14.84,2587170,0
2016-09-21,15.15,15.52,15.1,15.46,3153763,0
2016-09-22,15.86,15.96,15.36,15.45,2549936,0
2016-09-23,15.34,15.665,14.92,15,2739427,0
2016-09-26,15.14,15.38,14.7,14.73,3558566,0
2016-09-27,14.41,14.42,13.78,14.29,5458907,0
2016-09-28,14.44,15.7,14.24,15.67,5112814,0
2016-09-29,15.79,17.22,15.76,16.99,7936959,0
2016-09-30,17.35,18.29,17.03,17.9,6344282,0
2016-10-03,17.93,18.27,17.53,18.12,3169103,0
2016-10-04,18.15,18.39,17.63,17.69,3128081,0
2016-10-05,18.11,18.98,18.11,18.55,3411721,0
2016-10-06,18.68,19.04,18.63,18.77,2883302,0
2016-10-07,18.77,18.89,18.195,18.36,2442513,0
2016-10-10,18.77,19.03,18.505,18.56,2366020,0
2016-10-11,18.36,18.42,17.925,18.11,3099404,0
2016-10-12,17.96,18.52,17.81,18.25,3003108,0
2016-10-13,18.01,18.475,17.77,18.39,2470655,0
2016-10-14,18.53,18.68,17.69,17.84,2427569,0
2016-10-17,17.93,18.11,17.52,17.64,2640722,0
2016-10-18,17.99,18.1,17.68,18.07,1638025,0
2016-10-19,18.39,19.365,18.35,19.02,3630741,0
2016-10-20,18.67,19.13,18.47,18.81,3257509,0
2016-10-21,18.62,19.11,18.58,18.79,2062575,0
2016-10-24,19.39,19.39,18.15,18.55,2617388,0
2016-10-25,16.81,16.87,14.8,15.03,16277913,0
2016-10-26,14.72,15.24,14.62,14.74,4978155,0
2016-10-27,14.93,14.93,14,14.34,7191954,0
2016-10-28,14.32,14.61,14.21,14.4,4114224,0
2016-10-31,14.35,14.42,14.02,14.16,4252681,0
2016-11-01,14.41,14.62,13.89,14.32,4057697,0
2016-11-02,14.05,14.3299,13.73,13.78,3485347,0
2016-11-03,13.88,14.3,13.805,14.18,2829068,0
2016-11-04,14.06,14.6,13.67,14.43,4375228,0
2016-11-07,14.74,14.81,14.15,14.55,3458694,0
2016-11-08,14.42,14.58,14.11,14.47,3119969,0
2016-11-09,14.49,15.47,14.39,15.34,3219786,0
2016-11-10,15.23,15.54,14.98,15.3,3975104,0
2016-11-11,15.06,15.25,14.61,15.13,2338993,0
2016-11-14,15.06,15.59,14.96,15.57,3831458,0
2016-11-15,15.84,16.4,15.84,16.14,4114598,0
2016-11-16,15.99,16.3,15.81,16,3636991,0
2016-11-17,16.27,16.48,15.83,15.89,2130718,0
2016-11-18,15.94,16.08,15.58,15.65,2802727,0
2016-11-21,16.03,16.36,16.03,16.18,4213605,0
2016-11-22,16.26,16.47,15.82,15.95,3428367,0
2016-11-23,15.48,16,15.48,15.87,3003974,0
2016-11-25,15.44,15.85,15.44,15.83,775818,0
2016-11-28,15.98,16.05,15.05,15.08,2596203,0
2016-11-29,14.55,14.765,14.18,14.53,3149352,0
2016-11-30,15.74,17.36,15.66,17.24,7186391,0
2016-12-01,17.69,17.82,16.79,16.96,6589054,0
2016-12-02,16.52,17.54,16.18,17.27,3895924,0
2016-12-05,17.48,18.33,17.295,18.18,3703665,0
2016-12-06,17.88,18.4,17.74,18.27,2428580,0
2016-12-07,18.24,18.4,17.95,18.2,2674690,0
2016-12-08,18.35,18.6,18.035,18.46,1996498,0
2016-12-09,18.76,18.76,18.02,18.06,3578716,0
2016-12-12,18.75,19.28,18.08,18.2,5913903,0
2016-12-13,18.54,18.57,17.99,18.39,3645139,0
2016-12-14,17.87,18.22,17.28,17.38,2265672,0
2016-12-15,17.2,17.585,16.94,17.24,2518751,0
2016-12-16,17.39,17.43,16.86,16.96,3632091,0
2016-12-19,16.95,17.155,16.78,16.85,1926627,0
2016-12-20,17.23,17.32,16.74,16.77,1248962,0
2016-12-21,16.88,16.975,16.76,16.83,2005001,0
2016-12-22,16.92,17.048,16.65,16.66,1400824,0
2016-12-23,16.66,16.81,16.11,16.42,1875455,0
2016-12-27,16.51,16.9,16.51,16.68,1163936,0
2016-12-28,16.74,16.87,16.49,16.55,1302953,0
2016-12-29,16.49,16.79,16.39,16.78,2095262,0
2016-12-30,16.8,17.025,16.63,16.88,2147270,0
2017-01-03,17.27,17.84,17.06,17.56,3071920,0
2017-01-04,17.86,18.78,17.83,18.4,3483788,0
2017-01-05,18.52,18.89,18.3,18.49,2349164,0
2017-01-06,18.52,18.85,18.31,18.75,1747366,0
2017-01-09,18.67,19.075,18.55,19.03,3830161,0
2017-01-10,18.99,19.04,18.33,18.41,4472104,0
2017-01-11,18.53,18.845,18.3,18.54,2958442,0
2017-01-12,18.8,18.87,18.04,18.25,2341090,0
2017-01-13,18.11,18.55,17.96,18.03,3393696,0
2017-01-17,18.13,18.58,17.93,18.47,2183464,0
2017-01-18,18.19,18.43,17.975,18.03,3623649,0
2017-01-19,18.08,18.18,17.83,18.01,5262499,0
2017-01-20,18.32,18.54,17.96,18.06,3339387,0
2017-01-23,17.88,17.9,16.87,17.32,4358692,0
2017-01-24,17.47,17.56,16.915,17.34,3163003,0
2017-01-25,17.35,17.95,17.26,17.93,2797875,0
2017-01-26,18.08,18.37,17.67,17.69,2142610,0
2017-01-27,17.52,17.63,17.15,17.32,2547989,0
2017-01-30,17.13,17.13,16.51,17.08,3083839,0
2017-01-31,17.31,17.75,17.18,17.67,2898588,0
2017-02-01,17.81,17.92,17.52,17.9,3182758,0
2017-02-02,18,18.16,17.6,17.65,2193679,0
2017-02-03,17.71,18.54,17.6,18.47,2219895,0
2017-02-06,18.59,18.81,17.49,17.69,2293043,0
2017-02-07,17.54,17.75,17.08,17.56,2524456,0
2017-02-08,17.4,17.63,16.9,17.31,2664475,0
2017-02-09,17.55,17.91,17.41,17.84,1897061,0
2017-02-10,18.15,18.58,18.15,18.26,1616375,0
2017-02-13,18.2,18.47,17.9,18.19,1601107,0
2017-02-14,18.34,18.43,17.94,18.32,3523795,0
2017-02-15,18.11,18.28,17.73,17.79,2416197,0
2017-02-16,17.82,17.89,17.07,17.11,2702689,0
2017-02-17,16.76,17.13,16.41,16.42,3073455,0
2017-02-21,16.65,16.68,16.201,16.62,6566851,0
2017-02-22,17.5,17.6,15.93,16.42,6824681,0
2017-02-23,16.83,16.835,16.25,16.47,5133568,0
2017-02-24,16.23,16.72,16.06,16.43,3751719,0
2017-02-27,16.38,16.95,16.13,16.77,5068961,0
2017-02-28,16.42,16.79,16.29,16.5,3906183,0
2017-03-01,16.86,17.35,16.84,17.16,2639292,0
2017-03-02,16.71,17.13,16.47,16.52,2386873,0
2017-03-03,16.52,16.88,16.345,16.42,3642493,0
2017-03-06,16.38,16.57,16.28,16.55,2798876,0
2017-03-07,16.61,16.67,15.535,15.72,5447993,0
2017-03-08,15.46,15.69,14.51,14.64,5728342,0
2017-03-09,14.34,14.73,13.89,14.25,5834475,0
2017-03-10,14.4,14.47,13.98,14.4,3975866,0
2017-03-13,14.37,14.43,14.03,14.19,3646993,0
2017-03-14,13.84,13.84,13.06,13.51,5134466,0
2017-03-15,13.79,14.255,13.6,14.18,5472002,0
2017-03-16,14.02,14.36,13.52,13.56,3314552,0
2017-03-17,13.59,13.67,13.255,13.4,4571771,0
2017-03-20,13.25,13.87,13.1,13.79,4280632,0
2017-03-21,13.84,13.95,13.525,13.65,4351685,0
2017-03-22,13.54,13.645,13.18,13.54,4776788,0
2017-03-23,13.17,14.04,13.17,13.78,5100491,0
2017-03-24,13.81,13.92,13.42,13.44,3485085,0
2017-03-27,13,13.17,12.79,13.09,4961094,0
2017-03-28,13.17,13.3,12.99,13.07,6974812,0
2017-03-29,13.08,13.88,13.02,13.86,5656058,0
2017-03-30,13.89,14.05,13.64,13.79,3063932,0
2017-03-31,13.7,14.48,13.69,14.26,3748830,0
2017-04-03,14.09,14.57,14.09,14.37,5148335,0
2017-04-04,14.4,14.57,14.24,14.25,4359128,0
2017-04-05,14.49,15.03,14.27,14.35,4821613,0
2017-04-06,14.74,14.75,14.33,14.58,4330081,0
2017-04-07,14.63,14.88,14.485,14.53,3658510,0
2017-04-10,14.74,15.25,14.71,14.9,4232903,0
2017-04-11,14.9,14.985,14.45,14.7,3156964,0
2017-04-12,14.68,14.77,14.15,14.23,3491749,0
2017-04-13,14.16,14.25,13.56,13.63,4111736,0
2017-04-17,13.61,13.77,13.42,13.64,2297172,0
2017-04-18,13.54,13.805,13.29,13.49,3496050,0
2017-04-19,13.51,13.58,12.7,12.72,3868627,0
2017-04-20,12.8,12.84,12.48,12.65,3650084,0
2017-04-21,12.57,13.08,12.51,12.81,6028607,0
2017-04-24,12.88,13.09,12.77,13,3762599,0
2017-04-25,13.02,13.56,12.9,13.47,5841305,0
2017-04-26,13.35,13.78,12.58,12.77,7417309,0
2017-04-27,12.57,12.83,12.01,12.26,6666624,0
2017-04-28,12.48,12.84,12.04,12.08,5161618,0
2017-05-01,12.07,12.19,11.65,11.73,4956625,0
2017-05-02,11.8,11.9,11.34,11.52,5463803,0
2017-05-03,11.49,11.57,11.15,11.49,6147046,0
2017-05-04,11.33,11.4,10.5,10.56,6145211,0
2017-05-05,10.6,11.3,10.45,11.29,7160621,0
2017-05-08,11.25,11.365,11.07,11.15,3880687,0
2017-05-09,11.14,11.19,10.7,10.85,3294730,0
2017-05-10,11.02,11.69,10.98,11.58,5276494,0
2017-05-11,11.74,11.85,11.23,11.26,3132920,0
2017-05-12,11.31,11.38,11.09,11.11,2478559,0
2017-05-15,11.49,12.1,11.37,11.54,4459013,0
2017-05-16,11.66,11.7,11.35,11.55,2920925,0
2017-05-17,11.45,11.45,10.93,11.11,2686633,0
2017-05-18,10.95,11.34,10.9,11.21,3347169,0
2017-05-19,11.3,12.04,11.26,11.85,3637417,0
2017-05-22,12.01,12.24,11.88,12.11,5219136,0
2017-05-23,11.97,12.305,11.96,12.13,4573470,0
2017-05-24,12.08,12.225,11.87,12.07,2654138,0
2017-05-25,11.98,12.23,10.75,10.76,6171901,0
2017-05-26,10.78,11.05,10.68,10.91,4178148,0
2017-05-30,10.77,10.785,10.375,10.4,5425771,0
2017-05-31,10.13,10.45,10.12,10.37,5162074,0
2017-06-01,10.44,10.6,10.18,10.28,6053882,0
2017-06-02,10.18,10.52,10.015,10.38,5324804,0
2017-06-05,10.31,10.775,10.27,10.56,4027962,0
2017-06-06,10.56,11.415,10.44,11.33,4408827,0
2017-06-07,11.17,11.415,10.03,10.09,3947370,0
2017-06-08,10.02,10.19,9.86,9.89,4170849,0
2017-06-09,9.94,10.81,9.8,10.58,4764100,0
2017-06-12,10.87,11.305,10.76,10.81,4542031,0
2017-06-13,10.82,11.445,10.73,11.31,2993398,0
2017-06-14,11.24,11.27,10.15,10.38,4025474,0
2017-06-15,10.22,10.49,10.065,10.11,3102807,0
2017-06-16,10.18,10.44,10.02,10.42,4874433,0
2017-06-19,10.43,10.73,10.32,10.59,3832294,0
2017-06-20,10.24,10.5,9.645,10.35,4878007,0
2017-06-21,10.18,10.18,8.9901,9.37,5862297,0
2017-06-22,9.41,9.83,9.34,9.49,4871194,0
2017-06-23,9.55,9.775,9.38,9.74,17162976,0
2017-06-26,9.84,10.1659,9.57,9.78,4239599,0
2017-06-27,9.78,10.34,9.77,9.88,5063512,0
2017-06-28,9.89,10.33,9.87,10.03,4933362,0
2017-06-29,10.19,10.805,10.18,10.4,4495154,0
2017-06-30,10.62,10.73,10.06,10.43,3826846,0
2017-07-03,10.62,11.31,10.48,11.11,2224130,0
2017-07-05,10.95,10.95,10.04,10.22,6236393,0
2017-07-06,10.4,10.44,9.85,9.88,4678673,0
2017-07-07,9.74,9.96,9.265,9.92,3968127,0
2017-07-10,9.78,10.35,9.7,10.3,2907490,0
2017-07-11,10.33,10.49,10.09,10.38,3556322,0
2017-07-12,10.52,10.88,10.17,10.47,4216530,0
2017-07-13,10.45,10.8,10.305,10.7,3315240,0
2017-07-14,10.75,11.22,10.7,11.08,7557332,0
2017-07-17,11.03,11.39,10.93,10.95,3533627,0
2017-07-18,11.17,11.19,10.58,10.88,4318506,0
2017-07-19,10.88,11.865,10.88,11.64,5367316,0
2017-07-20,11.76,11.86,11.13,11.21,3025383,0
2017-07-21,11.25,11.26,10.38,10.64,3367630,0
2017-07-24,10.77,10.77,10.29,10.44,5523261,0
2017-07-25,10.57,11.16,10.55,10.78,6037109,0
2017-07-26,11.2,11.54,10.6,11.32,7664115,0
2017-07-27,11.38,11.585,11.15,11.49,4854087,0
2017-07-28,11.43,12.03,11.14,11.18,5637276,0
2017-07-31,11.17,11.19,10.34,10.76,7028154,0
2017-08-01,10.7,10.82,10.17,10.22,4899446,0
2017-08-02,10.1,10.37,9.79,10.23,4772389,0
2017-08-03,10.28,10.665,10.24,10.3,3142524,0
2017-08-04,10.38,10.605,10.21,10.51,3066104,0
2017-08-07,10.36,10.47,9.9,10.33,6259323,0
2017-08-08,10.26,10.28,9.64,9.74,2917741,0
2017-08-09,9.83,9.91,9.255,9.32,3572585,0
2017-08-10,9.41,9.72,9.06,9.11,3686104,0
2017-08-11,9.02,9.17,8.9,9.07,3428126,0
2017-08-14,9.09,9.17,8.88,8.97,2947073,0
2017-08-15,8.88,8.93,8.54,8.78,3763488,0
2017-08-16,8.8,8.91,8.57,8.59,4554160,0
2017-08-17,8.52,8.68,8.18,8.2,4548021,0
2017-08-18,8.23,8.62,8.2,8.45,8508473,0
2017-08-21,8.4,8.43,8.17,8.29,2587327,0
2017-08-22,8.34,8.5,8.29,8.41,2066478,0
2017-08-23,8.35,8.5,8.29,8.4,2730080,0
2017-08-24,8.31,8.43,8.09,8.12,2268161,0
2017-08-25,8.2,8.475,8.15,8.36,2008813,0
2017-08-28,8.39,8.47,7.9782,8.18,2367924,0
2017-08-29,8.06,8.26,7.91,8.22,1949119,0
2017-08-30,8.1,8.27,7.96,8.21,2705765,0
2017-08-31,8.3,8.44,8.18,8.24,3414449,0
2017-09-01,8.25,8.41,8.13,8.36,2536464,0
2017-09-05,8.65,9.08,8.56,9,2875505,0
2017-09-06,9.1,9.425,9.1,9.28,4073479,0
2017-09-07,9.26,9.52,9.19,9.44,2766532,0
2017-09-08,9.34,9.4,8.87,9.07,2687493,0
2017-09-11,9.04,9.21,8.89,9.14,2389468,0
2017-09-12,9.05,9.69,9.04,9.54,3149048,0
2017-09-13,9.61,10.065,9.53,9.93,4089153,0
2017-09-14,10.07,10.52,9.96,10.12,4085953,0
2017-09-15,10.15,10.31,9.83,10.02,5486962,0
2017-09-18,9.95,10.36,9.9284,10.33,3915093,0
2017-09-19,10.41,10.58,10.24,10.56,3250965,0
2017-09-20,10.63,11.075,10.615,10.94,2678677,0
2017-09-21,10.88,10.96,10.52,10.82,2733983,0
2017-09-22,10.68,10.885,10.45,10.61,3412400,0
2017-09-25,10.78,10.98,10.49,10.57,4887242,0
2017-09-26,10.43,10.67,10.33,10.59,4241562,0
2017-09-27,10.72,10.74,10.33,10.38,4484262,0
2017-09-28,10.51,10.8,10.39,10.78,5190773,0
2017-09-29,10.74,10.74,10.42,10.68,2715902,0
2017-10-02,10.48,10.54,10.24,10.54,3258767,0
2017-10-03,10.57,10.6,10.27,10.38,3238691,0
2017-10-04,10.35,10.53,10.29,10.47,2949099,0
2017-10-05,10.54,10.64,10.41,10.42,2534149,0
2017-10-06,10.13,10.27,9.94,10.02,2484804,0
2017-10-09,10.11,10.4,10.065,10.31,2413407,0
2017-10-10,10.68,10.81,10.16,10.17,2434288,0
2017-10-11,10.15,10.37,10.09,10.36,3321064,0
2017-10-12,10.1,10.32,10.01,10.26,3314174,0
2017-10-13,10.43,10.73,10.16,10.17,2427956,0
2017-10-16,9.88,10.23,9.85,10.04,2472412,0
2017-10-17,9.99,10.065,9.65,9.73,3099583,0
2017-10-18,9.77,9.78,9.16,9.24,5038207,0
2017-10-19,9.07,9.24,8.78,8.9,4013166,0
2017-10-20,8.916,8.97,8.68,8.85,3344038,0
2017-10-23,8.86,8.88,8.21,8.29,6478320,0
2017-10-24,8.99,9.06,7.85,7.9,8745303,0
2017-10-25,7.77,8.085,7.75,7.93,5702341,0
2017-10-26,7.91,8.11,7.655,7.89,9121217,0
2017-10-27,7.8,8.38,7.72,8.29,6085871,0
2017-10-30,8.29,8.59,8.205,8.5,6694501,0
2017-10-31,8.5,8.945,8.5,8.82,4277288,0
2017-11-01,9.02,9.09,8.38,8.47,4067746,0
2017-11-02,8.47,8.89,8.47,8.63,3407690,0
2017-11-03,8.61,8.95,8.59,8.91,2613915,0
2017-11-06,9,9.71,8.95,9.71,4585831,0
2017-11-07,9.79,9.817,9.53,9.62,4237662,0
2017-11-08,9.53,9.69,9.3,9.41,2711418,0
2017-11-09,9.32,9.85,9.28,9.61,2839069,0
2017-11-10,9.5,9.65,9.315,9.45,2115172,0
