Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.27,10.318,10.156,10.175,167534,0
2005-02-28,10.318,10.414,10.127,10.347,386313,0
2005-03-01,10.165,10.175,10.079,10.117,286964,0
2005-03-02,10.117,10.212,10.079,10.137,107611,0
2005-03-03,10.461,10.49,10.328,10.347,136997,0
2005-03-04,10.547,10.585,10.509,10.547,216687,0
2005-03-07,10.443,10.461,10.347,10.461,102173,0
2005-03-08,10.461,10.556,10.376,10.414,68395,0
2005-03-09,10.222,10.251,10.175,10.251,128631,0
2005-03-10,10.251,10.299,10.185,10.212,79793,0
2005-03-11,10.127,10.146,10.05,10.069,124238,0
2005-03-14,10.175,10.175,10.05,10.137,181652,0
2005-03-15,9.992,10.031,9.945,9.992,112317,0
2005-03-16,9.935,9.992,9.907,9.992,29805,0
2005-03-17,9.888,9.917,9.763,9.782,176215,0
2005-03-18,9.983,10.079,9.925,9.964,99977,0
2005-03-21,9.753,9.782,9.696,9.744,123298,0
2005-03-22,9.4571,9.4949,9.4092,9.4092,130722,0
2005-03-23,9.1606,9.2275,9.1128,9.1798,122671,0
2005-03-24,9.1128,9.1893,9.0745,9.1893,78433,0
2005-03-28,9.0936,9.1416,9.0554,9.0745,27818,0
2005-03-29,9.0267,9.0363,8.9119,8.9405,72473,0
2005-03-30,8.9405,9.0172,8.931,8.931,100291,0
2005-03-31,9.0745,9.2179,9.0554,9.2179,162200,0
2005-04-01,9.505,9.515,9.4092,9.4949,298885,0
2005-04-04,9.3135,9.3135,9.0936,9.1702,129991,0
2005-04-05,8.8832,8.9597,8.7973,8.7973,235929,0
2005-04-06,8.931,9.0554,8.931,8.9597,107716,0
2005-04-07,9.2084,9.2084,9.0554,9.0554,97572,0
2005-04-08,9.1032,9.2944,9.0745,9.2179,245237,0
2005-04-11,9.1319,9.2657,9.1224,9.2657,121833,0
2005-04-12,9.2849,9.304,9.1702,9.2944,162098,0
2005-04-13,9.2466,9.3423,9.1798,9.2657,188870,0
2005-04-14,9.2179,9.2371,9.1416,9.2179,292298,0
2005-04-15,8.998,9.2179,8.9694,9.0745,283094,0
2005-04-18,9.1224,9.3135,9.0554,9.2944,320429,0
2005-04-19,9.1702,9.2562,9.1224,9.2562,285396,0
2005-04-20,9.4571,9.4571,9.2849,9.2944,124761,0
2005-04-21,9.4284,9.591,9.3805,9.591,135012,0
2005-04-22,9.505,9.505,9.3805,9.4661,79166,0
2005-04-25,9.649,9.649,9.4475,9.4661,263748,0
2005-04-26,9.4949,9.4949,9.3232,9.3326,121311,0
2005-04-27,9.3326,9.3614,9.2084,9.2371,143692,0
2005-04-28,9.2562,9.2562,9.0745,9.0745,147875,0
2005-04-29,9.0172,9.0172,8.7973,9.0076,411204,0
2005-05-02,9.0745,9.0745,8.9503,9.0267,265943,0
2005-05-03,9.1702,9.1702,8.998,9.0363,181339,0
2005-05-04,9.1319,9.2753,9.0745,9.2657,292088,0
2005-05-05,9.1702,9.1987,9.0458,9.0841,243981,0
2005-05-06,9.2179,9.304,9.1798,9.2084,144422,0
2005-05-09,9.505,9.505,9.371,9.371,168894,0
2005-05-10,9.371,9.4378,9.2944,9.3326,282362,0
2005-05-11,9.4571,9.4571,9.3326,9.371,69649,0
2005-05-12,9.4661,9.4761,9.4092,9.4188,98722,0
2005-05-13,9.486,9.486,9.3805,9.4571,51871,0
2005-05-16,9.649,9.792,9.649,9.792,144632,0
2005-05-17,9.601,9.601,9.3326,9.4092,197862,0
2005-05-18,9.505,9.553,9.4378,9.4661,183640,0
2005-05-19,9.553,9.601,9.3614,9.3614,254334,0
2005-05-20,9.4092,9.4571,9.3614,9.4378,69231,0
2005-05-23,9.3805,9.4378,9.3614,9.4092,95585,0
2005-05-24,9.582,9.677,9.563,9.639,141704,0
2005-05-25,9.677,9.686,9.591,9.611,114931,0
2005-05-26,9.744,9.792,9.667,9.696,97153,0
2005-05-27,9.62,9.696,9.601,9.611,144945,0
2005-05-31,9.4571,9.4571,9.3135,9.3614,238962,0
2005-06-01,9.3901,10.079,9.3901,9.869,611262,0
2005-06-02,9.505,9.667,9.4761,9.591,288950,0
2005-06-03,9.543,9.649,9.543,9.62,32420,0
2005-06-06,9.553,9.649,9.524,9.601,249106,0
2005-06-07,9.505,9.534,9.4949,9.505,125600,0
2005-06-08,9.486,9.553,9.4761,9.505,185418,0
2005-06-09,9.4661,9.4661,9.2753,9.3135,481689,0
2005-06-10,9.2944,9.304,9.1224,9.1606,268872,0
2005-06-13,9.1224,9.2657,9.1128,9.151,151116,0
2005-06-14,9.2466,9.2466,9.0745,9.1224,51453,0
2005-06-15,9.1224,9.2179,9.1224,9.1224,94746,0
2005-06-16,9.1798,9.2562,9.1416,9.2179,187091,0
2005-06-17,9.2084,9.2466,9.0841,9.1224,188137,0
2005-06-20,9.1224,9.151,8.9597,8.9884,234151,0
2005-06-21,9.1224,9.1606,9.0745,9.1416,453453,0
2005-06-22,9.2466,9.2849,9.2179,9.2275,132919,0
2005-06-23,9.2753,9.3326,9.1798,9.1893,295433,0
2005-06-24,9.3519,9.371,9.2179,9.2371,200163,0
2005-06-27,9.3997,9.4188,9.2849,9.371,176634,0
2005-06-28,9.2275,9.2275,9.1319,9.1606,279956,0
2005-06-29,9.2944,9.3135,9.1987,9.2179,309761,0
2005-06-30,9.2562,9.2753,9.2275,9.2562,90565,0
2005-07-01,9.2753,9.3135,9.2562,9.2753,314572,0
2005-07-05,9.4661,9.658,9.4378,9.563,732363,0
2005-07-06,9.63,9.753,9.63,9.744,213759,0
2005-07-07,9.62,9.696,9.3326,9.63,160841,0
2005-07-08,9.582,9.591,9.4661,9.563,114514,0
2005-07-11,9.773,9.869,9.725,9.83,109284,0
2005-07-12,10.041,10.27,10.041,10.185,234571,0
2005-07-13,10.156,10.175,10.05,10.137,142749,0
2005-07-14,10.041,10.041,9.878,9.935,142227,0
2005-07-15,10.041,10.185,10.041,10.089,165966,0
2005-07-18,10.251,10.27,10.193,10.251,92029,0
2005-07-19,10.328,10.547,10.328,10.509,133861,0
2005-07-20,10.414,10.414,10.28,10.366,347723,0
2005-07-21,10.28,10.28,10.137,10.185,108867,0
2005-07-22,10.28,10.376,10.27,10.328,132919,0
2005-07-25,10.395,10.443,10.299,10.299,136475,0
2005-07-26,10.414,10.48,10.366,10.433,137313,0
2005-07-27,10.424,10.604,10.424,10.547,221288,0
2005-07-28,10.471,10.633,10.471,10.519,173496,0
2005-07-29,10.537,10.986,10.443,10.853,616282,0
2005-08-01,11.025,11.111,10.986,11.034,430864,0
2005-08-02,11.446,11.541,11.292,11.379,387881,0
2005-08-03,11.226,11.226,10.853,11.063,339462,0
2005-08-04,11.005,11.034,10.901,11.025,187509,0
2005-08-05,10.949,11.226,10.92,11.14,90043,0
2005-08-08,10.901,10.901,10.443,10.519,439544,0
2005-08-09,10.519,10.519,10.232,10.251,448642,0
2005-08-10,10.433,10.519,10.385,10.5,512435,0
2005-08-11,10.805,10.834,10.728,10.824,578947,0
2005-08-12,10.92,10.92,10.747,10.824,112002,0
2005-08-15,10.834,10.92,10.747,10.92,109180,0
2005-08-16,10.882,10.882,10.566,10.642,295433,0
2005-08-17,10.757,10.872,10.69,10.766,95689,0
2005-08-18,10.71,10.737,10.614,10.662,376587,0
2005-08-19,10.757,10.776,10.681,10.747,74251,0
2005-08-22,10.547,10.575,10.49,10.528,149548,0
2005-08-23,10.5,10.5,10.26,10.27,438812,0
2005-08-24,10.175,10.376,10.175,10.232,278598,0
2005-08-25,10.232,10.27,10.193,10.203,173810,0
2005-08-26,10.232,10.318,10.232,10.27,222543,0
2005-08-29,10.185,10.185,10.041,10.05,172031,0
2005-08-30,10.222,10.222,9.973,10.021,230280,0
2005-08-31,10.041,10.041,9.859,9.888,216373,0
2005-09-01,10.108,10.28,10.06,10.175,557195,0
2005-09-02,10.585,10.671,10.547,10.547,364979,0
2005-09-06,10.71,10.728,10.614,10.623,155822,0
2005-09-07,10.718,10.757,10.633,10.718,167534,0
2005-09-08,10.949,11.082,10.929,11.082,268872,0
2005-09-09,11.044,11.121,10.958,10.986,240740,0
2005-09-12,10.996,11.111,10.949,11.063,550712,0
2005-09-13,11.217,11.236,11.044,11.063,771998,0
2005-09-14,11.331,11.331,11.092,11.302,564305,0
2005-09-15,11.321,11.321,11.178,11.245,183117,0
2005-09-16,11.292,11.388,11.254,11.36,258100,0
2005-09-19,11.427,11.475,11.292,11.369,179667,0
2005-09-20,11.379,11.427,11.331,11.379,342809,0
2005-09-21,12.24,12.24,11.197,11.35,233733,0
2005-09-22,11.254,11.254,10.891,11.14,1193346,0
2005-09-23,11.044,11.14,11.044,11.13,356717,0
2005-09-26,11.283,11.666,11.283,11.475,558763,0
2005-09-27,11.762,11.905,11.723,11.866,494760,0
2005-09-28,11.809,11.838,11.618,11.772,307878,0
2005-09-29,11.762,11.762,11.485,11.57,302545,0
2005-09-30,11.589,11.819,11.579,11.79,242413,0
2005-10-03,11.924,12.221,11.924,12.125,440484,0
2005-10-04,12.489,12.489,12.144,12.163,499781,0
2005-10-05,12.192,12.298,11.905,12.02,548828,0
2005-10-06,11.857,11.905,11.531,11.599,903558,0
2005-10-07,11.551,11.695,11.485,11.656,537428,0
2005-10-10,11.522,11.522,11.283,11.302,281420,0
2005-10-11,11.666,11.695,11.408,11.465,880760,0
2005-10-12,11.551,11.579,11.475,11.485,353161,0
2005-10-13,11.465,11.465,11.264,11.292,199850,0
2005-10-14,11.369,11.369,11.217,11.273,285708,0
2005-10-17,11.236,11.302,11.14,11.226,158856,0
2005-10-18,10.901,10.958,10.585,10.757,560959,0
2005-10-19,10.662,10.795,10.575,10.757,316350,0
2005-10-20,10.69,10.757,10.566,10.566,296062,0
2005-10-21,10.747,10.92,10.728,10.843,520697,0
2005-10-24,10.939,11.111,10.843,11.005,289264,0
2005-10-25,11.092,11.092,10.757,10.843,201209,0
2005-10-26,10.662,10.71,10.537,10.614,161784,0
2005-10-27,10.328,10.385,10.146,10.222,230492,0
2005-10-28,9.898,9.992,9.821,9.983,338521,0
2005-10-31,9.954,10.27,9.954,10.175,301186,0
2005-11-01,10.28,10.471,10.185,10.26,176948,0
2005-11-02,10.519,10.519,10.347,10.404,317709,0
2005-11-03,10.376,10.604,10.376,10.547,587104,0
2005-11-04,10.547,10.566,10.385,10.452,147143,0
2005-11-07,10.537,10.537,10.385,10.385,124134,0
2005-11-08,10.471,10.633,10.452,10.509,209367,0
2005-11-09,10.566,10.566,10.424,10.471,233001,0
2005-11-10,10.519,10.642,10.471,10.594,386627,0
2005-11-11,10.757,11.044,10.757,10.901,394470,0
2005-11-14,10.901,10.949,10.786,10.795,133755,0
2005-11-15,10.891,10.901,10.757,10.766,85022,0
2005-11-16,10.853,11.015,10.824,11.015,178828,0
2005-11-17,11.188,11.331,11.188,11.292,749096,0
2005-11-18,11.417,11.56,11.398,11.56,272008,0
2005-11-21,11.647,11.647,11.379,11.446,221079,0
2005-11-22,11.302,11.331,11.14,11.159,208947,0
2005-11-23,11.475,11.637,11.475,11.599,286440,0
2005-11-25,11.819,11.953,11.819,11.953,262911,0
2005-11-28,12.048,12.163,12.001,12.077,494760,0
2005-11-29,12.077,12.077,11.866,12.011,273368,0
2005-11-30,11.637,11.637,11.398,11.417,380771,0
2005-12-01,11.857,11.953,11.78,11.953,364143,0
2005-12-02,11.828,11.828,11.627,11.695,226936,0
2005-12-05,11.56,11.56,11.331,11.369,214177,0
2005-12-06,11.379,11.475,11.331,11.408,370836,0
2005-12-07,11.475,11.608,11.408,11.456,449687,0
2005-12-08,11.551,11.714,11.551,11.647,202882,0
2005-12-09,11.847,11.953,11.838,11.934,184163,0
2005-12-12,12.077,12.173,12.077,12.173,124134,0
2005-12-13,12.68,12.804,12.67,12.756,562214,0
2005-12-14,12.756,12.756,12.68,12.756,305263,0
2005-12-15,12.814,12.871,12.737,12.814,169835,0
2005-12-16,12.909,13.196,12.909,13.186,545690,0
2005-12-19,13.186,13.225,13.063,13.11,328273,0
2005-12-20,13.368,13.378,13.244,13.321,337057,0
2005-12-21,13.292,13.302,13.053,13.092,874695,0
2005-12-22,13.244,13.378,13.225,13.378,631968,0
2005-12-23,13.302,13.321,13.234,13.234,123402,0
2005-12-27,13.673,13.893,13.512,13.644,475518,0
2005-12-28,13.569,13.569,13.34,13.502,255172,0
2005-12-29,13.673,13.702,13.626,13.626,150175,0
2005-12-30,13.673,13.74,13.617,13.74,125391,0
2006-01-03,13.76,13.912,13.74,13.856,438184,0
2006-01-04,13.979,14.114,13.96,14.056,371567,0
2006-01-05,14.047,14.056,13.865,13.979,318546,0
2006-01-06,13.97,13.97,13.817,13.856,286964,0
2006-01-09,14.037,14.133,13.96,14.104,533351,0
2006-01-10,13.865,13.893,13.702,13.846,727972,0
2006-01-11,13.846,13.856,13.512,13.702,428145,0
2006-01-12,13.817,13.96,13.798,13.96,233420,0
2006-01-13,13.96,14.143,13.884,14.123,458889,0
2006-01-17,13.903,13.903,13.626,13.692,338416,0
2006-01-18,13.512,13.531,13.321,13.321,392692,0
2006-01-19,13.683,14.104,13.683,14.047,339148,0
2006-01-20,14.152,14.247,13.884,13.951,478133,0
2006-01-23,13.875,13.903,13.74,13.798,304220,0
2006-01-24,14.143,14.266,14.133,14.209,429922,0
2006-01-25,14.362,14.716,14.362,14.716,358078,0
2006-01-26,14.678,14.841,14.63,14.841,335697,0
2006-01-27,15.051,15.223,14.964,15.156,585535,0
2006-01-30,15.099,15.108,15.012,15.022,308717,0
2006-01-31,15.214,15.367,15.214,15.357,345946,0
2006-02-01,15.405,15.538,15.347,15.529,346051,0
2006-02-02,15.529,15.529,15.214,15.299,550188,0
2006-02-03,15.519,15.519,15.309,15.395,490368,0
2006-02-06,15.73,15.787,15.673,15.787,481062,0
2006-02-07,16.132,16.534,16.132,16.284,693251,0
2006-02-08,16.275,16.284,15.873,16.256,434837,0
2006-02-09,16.256,16.457,16.16,16.313,645458,0
2006-02-10,16.38,16.38,16.026,16.16,615027,0
2006-02-13,16.829,16.905,16.237,16.438,880029,0
2006-02-14,16.438,16.638,16.304,16.467,341762,0
2006-02-15,16.496,16.686,16.448,16.657,384954,0
2006-02-16,17.116,17.164,16.905,17.154,469559,0
2006-02-17,17.192,17.192,16.829,17.04,1625883,0
2006-02-21,17.144,17.451,17.125,17.412,880865,0
2006-02-22,17.336,17.479,17.289,17.441,1066492,0
2006-02-23,17.374,17.374,17.212,17.269,709566,0
2006-02-24,17.279,17.279,17.059,17.068,489218,0
2006-02-27,17.068,17.317,16.973,17.231,471440,0
2006-02-28,17.595,17.642,17.451,17.528,513375,0
2006-03-01,18.177,18.694,18.102,18.532,934200,0
2006-03-02,19.125,19.173,18.751,19.106,892368,0
2006-03-03,19.698,20.08,19.612,20.071,1526846,0
2006-03-06,20.071,20.529,19.841,19.947,1593359,0
2006-03-07,19.937,19.966,18.599,19.22,1406685,0
2006-03-08,18.647,18.886,18.168,18.704,1447786,0
2006-03-09,18.656,19.307,18.656,19.077,761124,0
2006-03-10,19.364,19.735,19.364,19.631,650478,0
2006-03-13,19.641,19.641,19.125,19.354,488800,0
2006-03-14,19.144,19.364,19.125,19.201,446446,0
2006-03-15,19.183,19.546,19.173,19.459,490787,0
2006-03-16,19.65,19.994,19.602,19.937,463702,0
2006-03-17,20.08,20.271,19.984,20.205,603731,0
2006-03-20,20.377,20.558,20.319,20.52,364665,0
2006-03-21,20.358,20.358,18.177,19.602,794170,0
2006-03-22,19.793,19.966,19.745,19.937,326180,0
2006-03-23,19.793,19.832,19.441,19.602,412981,0
2006-03-24,19.764,19.832,19.65,19.65,260505,0
2006-03-27,19.459,19.679,19.135,19.287,503859,0
2006-03-28,19.287,19.459,19.125,19.316,825961,0
2006-03-29,19.345,19.412,19.278,19.364,445714,0
2006-03-30,19.412,19.507,19.125,19.22,499050,0
2006-03-31,19.602,20.032,19.602,19.928,524775,0
2006-04-03,20.52,20.913,20.386,20.558,620257,0
2006-04-04,20.606,20.893,20.415,20.778,403882,0
2006-04-05,20.75,20.75,20.587,20.712,315304,0
2006-04-06,20.741,21.028,20.616,20.932,366339,0
2006-04-07,20.3,20.51,19.889,20.08,742926,0
2006-04-10,20.234,20.271,19.984,20.061,284036,0
2006-04-11,20.003,20.157,19.755,19.937,517872,0
2006-04-12,19.364,19.364,18.819,19.019,829098,0
2006-04-13,19.077,19.431,19.029,19.412,394052,0
2006-04-17,19.565,19.803,19.469,19.536,249629,0
2006-04-18,19.774,20.061,19.745,20.061,334651,0
2006-04-19,19.928,19.928,19.431,19.573,420091,0
2006-04-20,20.09,20.539,20.09,20.473,702454,0
2006-04-21,20.702,20.702,20.463,20.625,448120,0
2006-04-24,20.539,20.539,20.042,20.243,366652,0
2006-04-25,19.698,19.774,19.393,19.459,654348,0
2006-04-26,20.032,20.252,20.013,20.119,364351,0
2006-04-27,19.698,19.841,19.125,19.135,793436,0
2006-04-28,19.555,20.051,19.478,19.822,392064,0
2006-05-01,19.602,20.52,19.602,20.434,400223,0
2006-05-02,20.539,20.549,20.167,20.367,249001,0
2006-05-03,20.51,20.645,20.406,20.606,545272,0
2006-05-04,20.606,20.845,19.832,20.797,553429,0
2006-05-05,20.807,21.028,20.558,20.845,265106,0
2006-05-08,20.826,20.836,20.606,20.693,224111,0
2006-05-09,20.864,20.999,20.797,20.999,320115,0
2006-05-10,20.922,20.932,20.712,20.864,206753,0
2006-05-11,20.492,20.492,19.984,20.215,624334,0
2006-05-12,20.09,20.386,20.09,20.367,423857,0
2006-05-15,19.402,19.402,18.407,18.751,1449771,0
2006-05-16,19.335,19.546,19.23,19.402,682271,0
2006-05-17,20.032,20.157,19.316,19.412,1237164,0
2006-05-18,18.599,18.876,17.929,18.082,1163435,0
2006-05-19,17.289,17.595,16.552,17.403,1984692,0
2006-05-22,15.06,16.103,14.821,16.008,1733911,0
2006-05-23,16.877,16.982,16.686,16.743,1181528,0
2006-05-24,16.256,16.256,15.5,15.777,1314134,0
2006-05-25,16.4,16.877,16.256,16.877,1133841,0
2006-05-26,17.002,17.021,16.762,16.973,439439,0
2006-05-30,16.352,16.409,15.777,15.816,796574,0
2006-05-31,15.969,16.16,15.902,16.065,557612,0
2006-06-01,15.721,16.141,15.463,16.141,1409927,0
2006-06-02,16.543,16.915,16.524,16.657,1214260,0
2006-06-05,16.628,16.628,15.969,16.103,648386,0
2006-06-06,15.797,16.017,15.538,15.835,688754,0
2006-06-07,15.634,15.634,15.299,15.299,935247,0
2006-06-08,14.869,14.993,14.343,14.917,1371967,0
2006-06-09,15.5,15.854,15.309,15.309,672857,0
2006-06-12,15.204,15.204,14.649,14.669,515572,0
2006-06-13,14.353,14.534,14.199,14.257,678296,0
2006-06-14,14.104,14.63,14.056,14.621,929075,0
2006-06-15,14.764,15.816,14.764,15.816,1546508,0
2006-06-16,15.49,15.682,15.261,15.606,1057184,0
2006-06-19,15.989,16.16,15.797,15.854,1072976,0
2006-06-20,15.864,16.017,15.777,16.008,564515,0
2006-06-21,16.065,16.857,15.989,16.857,1192300,0
2006-06-22,16.199,16.409,16.008,16.151,1292382,0
2006-06-23,16.16,16.59,16.113,16.4,412248,0
2006-06-26,15.347,15.586,15.299,15.577,974986,0
2006-06-27,15.548,15.567,15.338,15.463,791241,0
2006-06-28,15.299,15.49,15.251,15.49,385059,0
2006-06-29,15.692,16.524,15.548,16.496,835582,0
2006-06-30,16.496,16.59,16.275,16.496,875218,0
2006-07-03,16.59,16.628,16.496,16.628,199223,0
2006-07-05,16.59,16.638,16.208,16.361,419360,0
2006-07-06,16.361,16.543,16.313,16.352,310703,0
2006-07-07,16.16,16.18,15.845,15.873,314467,0
2006-07-10,16.256,16.304,16.084,16.237,228504,0
2006-07-11,15.702,15.883,15.28,15.777,1582274,0
2006-07-12,16.017,16.113,15.73,15.768,570896,0
2006-07-13,15.644,15.711,15.357,15.386,409740,0
2006-07-14,15.338,15.395,14.937,15.032,447073,0
2006-07-17,14.534,14.63,14.353,14.505,640544,0
2006-07-18,14.343,14.343,14.104,14.228,688021,0
2006-07-19,13.673,14.64,13.626,14.334,1444961,0
2006-07-20,14.382,14.477,13.97,13.97,766351,0
2006-07-21,13.96,13.96,13.578,13.644,577483,0
2006-07-24,13.884,14.247,13.884,14.247,534920,0
2006-07-25,14.295,14.649,14.295,14.621,437347,0
2006-07-26,14.917,15.147,14.735,15.099,928553,0
2006-07-27,15.309,15.606,15.309,15.49,1058963,0
2006-07-28,15.338,15.338,15.099,15.242,1094414,0
2006-07-31,15.242,15.242,15.032,15.089,524879,0
2006-08-01,15.195,15.195,14.85,14.917,469975,0
2006-08-02,15.367,15.596,15.357,15.596,688754,0
2006-08-03,15.777,15.864,15.634,15.854,713226,0
2006-08-04,15.777,15.777,15.443,15.49,399072,0
2006-08-07,15.49,15.586,15.443,15.558,289370,0
2006-08-08,15.73,15.825,15.606,15.673,324820,0
2006-08-09,16.16,16.284,16.065,16.074,517978,0
2006-08-10,16.16,16.352,16.026,16.332,265628,0
2006-08-11,16.361,16.361,16.084,16.113,208216,0
2006-08-14,16.4,16.476,16.342,16.371,293552,0
2006-08-15,16.609,16.982,16.448,16.973,546527,0
2006-08-16,16.973,17.116,16.743,17.116,598398,0
2006-08-17,17.212,17.642,17.135,17.576,750351,0
2006-08-18,17.642,17.871,17.451,17.805,501349,0
2006-08-21,17.805,17.805,17.499,17.632,519965,0
2006-08-22,17.595,17.603,17.403,17.603,349501,0
2006-08-23,17.576,17.68,17.221,17.221,318023,0
2006-08-24,17.566,17.738,17.479,17.547,348979,0
2006-08-25,17.537,17.671,17.327,17.642,284873,0
2006-08-28,17.642,17.776,17.547,17.547,241158,0
2006-08-29,17.26,17.651,17.26,17.651,338102,0
2006-08-30,17.441,17.709,17.441,17.709,223275,0
2006-08-31,17.603,17.642,17.451,17.642,184789,0
2006-09-01,17.757,17.834,17.719,17.786,281211,0
2006-09-05,17.977,18.503,17.977,18.35,478237,0
2006-09-06,18.36,18.551,18.187,18.341,494447,0
2006-09-07,18.455,18.647,18.407,18.647,617013,0
2006-09-08,18.647,18.647,18.455,18.57,207797,0
2006-09-11,17.642,17.69,17.25,17.432,716990,0
2006-09-12,17.595,17.919,17.547,17.919,370731,0
2006-09-13,18.073,18.187,17.996,18.168,181652,0
2006-09-14,18.158,18.168,17.938,18.168,228190,0
2006-09-15,18.245,18.36,18.111,18.139,351697,0
2006-09-18,18.063,18.073,17.805,17.862,396143,0
2006-09-19,17.47,17.479,16.877,17.144,669825,0
2006-09-20,17.518,17.642,17.479,17.528,391962,0
2006-09-21,17.69,17.699,17.345,17.355,523206,0
2006-09-22,17.393,17.566,17.202,17.289,501768,0
2006-09-25,17.576,17.767,17.451,17.699,392692,0
2006-09-26,17.834,17.89,17.757,17.871,225367,0
2006-09-27,17.747,17.89,17.738,17.824,252870,0
2006-09-28,17.805,17.805,17.547,17.776,200582,0
2006-09-29,17.919,17.938,17.747,17.767,223485,0
2006-10-02,17.824,17.967,17.738,17.776,187613,0
2006-10-03,18.015,18.168,17.938,18.092,505010,0
2006-10-04,18.168,18.322,18.168,18.302,348143,0
2006-10-05,18.522,18.704,18.493,18.704,422498,0
2006-10-06,18.694,18.704,18.464,18.484,231850,0
2006-10-09,18.609,19.01,18.599,18.971,735501,0
2006-10-10,18.943,18.962,18.665,18.723,475937,0
2006-10-11,18.503,18.522,18.322,18.426,321370,0
2006-10-12,18.79,18.933,18.694,18.838,576227,0
2006-10-13,19.019,19.278,19.019,19.278,721279,0
2006-10-16,19.191,19.191,19,19.077,428668,0
2006-10-17,19.058,19.058,18.751,18.819,378051,0
2006-10-18,18.886,18.981,18.694,18.896,197548,0
2006-10-19,18.857,18.867,18.723,18.723,232479,0
2006-10-20,18.857,18.867,18.628,18.684,328481,0
2006-10-23,18.58,18.599,18.379,18.532,270650,0
2006-10-24,18.589,18.618,18.397,18.599,268244,0
2006-10-25,18.599,18.684,18.541,18.675,216791,0
2006-10-26,18.647,18.838,18.589,18.838,419464,0
2006-10-27,18.933,19.096,18.637,18.637,380038,0
2006-10-30,18.111,18.206,17.795,17.843,1132586,0
2006-10-31,16.782,17.69,16.782,17.384,1291022,0
2006-11-01,17.518,17.728,17.518,17.69,593901,0
2006-11-02,17.69,17.815,17.499,17.767,241994,0
2006-11-03,17.585,17.595,17.403,17.595,292611,0
2006-11-06,17.518,17.623,17.489,17.613,451361,0
2006-11-07,17.613,17.671,17.403,17.451,328481,0
2006-11-08,17.212,17.345,17.068,17.212,695134,0
2006-11-09,17.355,17.393,17.096,17.135,482525,0
2006-11-10,17.46,17.853,17.336,17.824,858589,0
2006-11-13,17.815,17.996,17.757,17.996,530631,0
2006-11-14,17.728,17.871,17.709,17.862,655185,0
2006-11-15,17.595,17.776,17.566,17.69,600910,0
2006-11-16,17.489,17.632,17.451,17.508,448223,0
2006-11-17,17.403,17.412,17.164,17.183,516932,0
2006-11-20,17.116,17.289,17.059,17.135,451152,0
2006-11-21,17.384,17.528,17.327,17.528,660622,0
2006-11-22,17.738,17.871,17.68,17.728,337161,0
2006-11-24,17.728,17.834,17.69,17.786,130827,0
2006-11-27,17.834,17.881,17.422,17.451,336220,0
2006-11-28,17.566,17.566,17.192,17.269,332037,0
2006-11-29,17.422,17.595,17.289,17.403,791765,0
2006-11-30,17.355,17.374,17.212,17.269,752234,0
2006-12-01,17.834,18.312,17.795,18.073,1252224,0
2006-12-04,18.503,18.943,18.484,18.923,764574,0
2006-12-05,18.923,19.067,18.723,19.067,359750,0
2006-12-06,19.019,19.019,18.618,18.618,406812,0
2006-12-07,18.971,19.125,18.923,19.125,491101,0
2006-12-08,18.867,18.867,18.589,18.637,624125,0
2006-12-11,18.082,18.302,17.738,18.283,1049655,0
2006-12-12,17.786,17.786,17.508,17.776,858276,0
2006-12-13,18.36,18.36,17.853,17.853,427308,0
2006-12-14,18.177,18.541,18.177,18.436,453033,0
2006-12-15,18.541,18.665,18.474,18.551,372928,0
2006-12-18,18.981,19.106,18.886,18.943,689486,0
2006-12-19,18.599,18.637,18.216,18.637,601641,0
2006-12-20,18.168,18.283,18.139,18.274,723369,0
2006-12-21,18.484,18.684,18.436,18.541,326703,0
2006-12-22,18.647,18.665,18.312,18.35,182282,0
2006-12-26,18.8,19.106,18.8,19,447073,0
2006-12-27,19.383,19.956,19.383,19.918,885571,0
2006-12-28,19.497,19.726,19.459,19.555,627888,0
2006-12-29,19.546,19.621,19.335,19.536,393738,0
2007-01-03,20.032,20.741,20.013,20.741,2131519,0
2007-01-04,20.654,20.673,20.367,20.654,779843,0
2007-01-05,20.003,20.176,19.86,19.947,693670,0
2007-01-08,20.071,20.071,19.716,19.947,252976,0
2007-01-09,19.918,19.928,19.555,19.631,484408,0
2007-01-10,19.602,19.602,19.249,19.422,472276,0
2007-01-11,19.698,20.176,19.689,20.176,618687,0
2007-01-12,20.549,20.741,20.29,20.482,563678,0
2007-01-16,20.788,21.132,20.702,21.132,671082,0
2007-01-17,20.989,21.132,20.797,21.132,489114,0
2007-01-18,20.893,21.009,20.587,20.97,889230,0
2007-01-19,20.75,20.864,20.52,20.797,415386,0
2007-01-22,21.132,21.142,20.922,21.056,584281,0
2007-01-23,20.75,20.884,20.348,20.826,947483,0
2007-01-24,20.128,20.329,20.08,20.252,922696,0
2007-01-25,20.262,20.549,19.851,19.88,849179,0
2007-01-26,20.032,20.08,19.88,19.937,351280,0
2007-01-29,19.889,19.889,19.478,19.612,707160,0
2007-01-30,19.669,19.764,19.583,19.689,354312,0
2007-01-31,19.459,19.555,18.742,19.412,946122,0
2007-02-01,19.602,19.793,19.565,19.716,361842,0
2007-02-02,19.716,19.937,19.698,19.841,565038,0
2007-02-05,19.764,19.832,19.669,19.784,236871,0
2007-02-06,19.984,19.984,19.745,19.889,417582,0
2007-02-07,19.774,19.784,19.45,19.621,799190,0
2007-02-08,19.469,19.469,19.278,19.383,305369,0
2007-02-09,19.565,19.708,19.326,19.507,502917,0
2007-02-12,19.163,19.173,18.896,19,810939,0
2007-02-13,18.915,18.915,18.216,18.599,1927218,0
2007-02-14,18.503,19.201,18.445,19,1253351,0
2007-02-15,19.364,19.364,19.135,19.249,438917,0
2007-02-16,19.23,19.316,19.125,19.268,273683,0
2007-02-20,18.742,18.905,18.551,18.838,713330,0
2007-02-21,18.684,18.886,18.647,18.876,461296,0
2007-02-22,18.341,18.599,18.312,18.532,549770,0
2007-02-23,17.834,18.177,17.786,18.168,892682,0
2007-02-26,18.407,18.551,18.225,18.254,1072725,0
2007-02-27,17.709,17.824,16.944,17.26,1631636,0
2007-02-28,17.212,17.776,17.212,17.699,1271571,0
2007-03-01,17.05,17.374,16.791,17.317,1195018,0
2007-03-02,17.183,17.192,16.925,17.068,1549227,0
2007-03-05,16.065,16.753,16.017,16.448,1527056,0
2007-03-06,16.008,16.486,16.008,16.4,2183286,0
2007-03-07,16.084,16.428,16.074,16.218,1267492,0
2007-03-08,16.734,17.021,16.638,16.809,1393510,0
2007-03-09,16.809,16.819,16.59,16.724,932841,0
2007-03-12,16.724,16.886,16.628,16.838,1004478,0
2007-03-13,16.734,16.857,16.284,16.38,1091382,0
2007-03-14,16.208,16.371,15.921,16.342,1106965,0
2007-03-15,16.065,16.4,16.036,16.256,1270316,0
2007-03-16,16.304,16.543,16.237,16.247,953861,0
2007-03-19,16.753,17.021,16.724,16.819,744495,0
2007-03-20,16.809,17.021,16.57,16.886,532096,0
2007-03-21,16.934,17.47,16.925,17.384,598398,0
2007-03-22,17.881,17.881,17.441,17.595,724625,0
2007-03-23,17.479,17.489,17.173,17.308,604673,0
2007-03-26,16.934,17.05,16.724,17.04,814982,0
2007-03-27,16.457,16.925,14.343,16.734,457637,0
2007-03-28,16.199,16.313,16.026,16.18,1148899,0
2007-03-29,16.036,16.151,15.893,16.122,1283387,0
2007-03-30,16.113,16.113,15.443,15.5,2343500,0
2007-04-02,14.964,15.386,14.917,15.242,1506978,0
2007-04-03,15.242,15.577,15.242,15.577,1684133,0
2007-04-04,15.299,15.481,15.271,15.415,1588653,0
2007-04-05,15.481,15.615,15.376,15.558,887244,0
2007-04-09,15.854,16.036,15.73,15.864,1562090,0
2007-04-10,16.065,16.18,15.893,16.113,985235,0
2007-04-11,16.304,16.323,15.969,16.036,691682,0
2007-04-12,16.036,16.199,15.835,16.113,695970,0
2007-04-13,16.304,16.57,16.228,16.476,756834,0
2007-04-16,16.829,17.183,16.801,16.982,1297088,0
2007-04-17,16.734,16.877,16.647,16.791,1240615,0
2007-04-18,16.676,17.011,16.57,16.714,530945,0
2007-04-19,16.486,16.628,16.342,16.59,1040347,0
2007-04-20,16.743,16.877,16.628,16.772,562424,0
2007-04-23,16.857,17.298,16.772,17.212,2457805,0
2007-04-24,17.479,18.264,17.47,17.986,3969503,0
2007-04-25,17.986,18.063,17.786,18.025,2016065,0
2007-04-26,18.082,18.35,17.948,18.254,1597438,0
2007-04-27,17.805,17.929,17.603,17.642,2123362,0
2007-04-30,17.69,17.834,17.451,17.479,1080089,0
2007-05-01,17.537,17.699,17.308,17.537,927716,0
2007-05-02,17.528,17.719,17.403,17.499,975300,0
2007-05-03,17.355,17.403,17.212,17.231,1094518,0
2007-05-04,17.26,17.393,17.212,17.345,709042,0
2007-05-07,17.308,17.317,17.125,17.144,712232,0
2007-05-08,17.135,17.212,17.002,17.154,686348,0
2007-05-09,17.116,17.164,17.011,17.077,622974,0
2007-05-10,16.801,16.848,16.534,16.57,1255674,0
2007-05-11,16.724,16.915,16.58,16.867,810379,0
2007-05-14,16.838,16.896,16.609,16.734,706429,0
2007-05-15,16.762,17.011,16.743,16.772,692102,0
2007-05-16,17.087,17.403,17.002,17.384,910460,0
2007-05-17,17.508,17.537,17.26,17.364,707788,0
2007-05-18,17.547,17.595,17.403,17.489,447910,0
2007-05-21,17.212,17.269,17.021,17.03,862146,0
2007-05-22,17.24,17.308,17.106,17.279,459728,0
2007-05-23,16.963,17.021,16.782,16.829,773777,0
2007-05-24,16.953,17.021,16.543,16.695,683004,0
2007-05-25,17.202,17.212,16.925,17.202,605823,0
2007-05-29,17.355,17.595,17.212,17.508,869466,0
2007-05-30,17.345,17.661,17.317,17.613,744181,0
2007-05-31,17.776,18.025,17.738,17.824,731365,0
2007-06-01,17.738,18.015,17.738,17.958,662297,0
2007-06-04,17.164,17.26,16.944,17.106,1415637,0
2007-06-05,16.973,16.973,16.638,16.886,1021209,0
2007-06-06,16.543,16.552,15.941,16.093,2718101,0
2007-06-07,15.998,16.342,15.787,15.787,1435132,0
2007-06-08,15.625,15.749,15.347,15.749,1831014,0
2007-06-11,15.481,15.663,15.443,15.558,1478113,0
2007-06-12,15.29,15.376,15.137,15.299,2562593,0
2007-06-13,15.299,15.395,15.242,15.367,1712055,0
2007-06-14,15.299,15.434,15.251,15.415,1539710,0
2007-06-15,15.5,15.749,15.443,15.538,1439627,0
2007-06-18,15.395,15.51,15.395,15.481,1529774,0
2007-06-19,15.721,15.893,15.644,15.816,1403027,0
2007-06-20,16.199,16.467,16.008,16.074,2029451,0
2007-06-21,16.218,16.256,15.845,15.96,1460021,0
2007-06-22,15.969,16.055,15.74,15.74,763843,0
2007-06-25,15.74,15.845,15.586,15.806,605614,0
2007-06-26,16.045,16.065,15.682,15.825,1061157,0
2007-06-27,15.634,15.768,15.538,15.768,438393,0
2007-06-28,15.634,15.902,15.606,15.787,552698,0
2007-06-29,15.941,15.941,15.634,15.702,457374,0
2007-07-02,15.873,16.055,15.835,15.912,549665,0
2007-07-03,16.036,16.256,16.017,16.256,599235,0
2007-07-05,16.657,16.666,16.428,16.496,1480937,0
2007-07-06,16.714,16.829,16.419,16.819,1002908,0
2007-07-09,16.877,17.077,16.819,16.953,874589,0
2007-07-10,17.212,17.355,17.059,17.154,1435655,0
2007-07-11,17.173,17.355,17.068,17.231,1013888,0
2007-07-12,17.384,17.528,17.289,17.508,1053315,0
2007-07-13,17.9,17.977,17.709,17.881,1296984,0
2007-07-16,17.958,17.958,17.661,17.757,866224,0
2007-07-17,17.671,17.68,17.47,17.613,597667,0
2007-07-18,17.46,17.537,17.212,17.393,1433981,0
2007-07-19,18.187,18.331,17.977,18.254,2190502,0
2007-07-20,18.121,18.121,17.537,17.853,1259649,0
2007-07-23,18.168,18.168,17.996,18.082,762587,0
2007-07-24,17.853,17.91,17.412,17.422,650584,0
2007-07-25,17.489,17.489,16.963,17.355,819477,0
2007-07-26,17.05,17.154,16.59,16.953,1436491,0
2007-07-27,16.714,16.925,16.352,16.524,945285,0
2007-07-30,16.743,16.982,16.638,16.963,851374,0
2007-07-31,17.173,17.231,16.4,16.4,1584469,0
2007-08-01,16.074,16.247,15.864,16.228,909623,0
2007-08-02,15.777,15.873,15.49,15.73,1843198,0
2007-08-03,15.777,15.921,15.309,15.453,1333271,0
2007-08-06,15.634,15.864,15.472,15.777,1197005,0
2007-08-07,15.854,15.931,15.644,15.777,750351,0
2007-08-08,15.835,16.065,15.777,15.95,1078832,0
2007-08-09,15.768,15.969,15.586,15.663,1078832,0
2007-08-10,15.51,16.16,15.49,16.026,1486165,0
2007-08-13,16.304,16.57,16.17,16.409,1171593,0
2007-08-14,16.524,16.552,16.017,16.208,777542,0
2007-08-15,16.026,16.256,15.777,15.787,849804,0
2007-08-16,15.538,15.682,15.051,15.472,1750750,0
2007-08-17,15.682,16.313,15.415,15.806,1635816,0
2007-08-20,15.586,15.586,15.251,15.5,1354816,0
2007-08-21,14.946,15.06,14.773,14.917,1781495,0
2007-08-22,14.812,15.08,14.592,15.08,1643556,0
2007-08-23,14.964,15.022,14.821,14.879,724625,0
2007-08-24,15.232,15.749,15.176,15.73,1131750,0
2007-08-27,15.777,15.845,15.586,15.596,694402,0
2007-08-28,15.586,15.586,15.108,15.204,751501,0
2007-08-29,15.634,15.721,15.5,15.711,819268,0
2007-08-30,15.634,15.721,15.538,15.663,1064715,0
2007-08-31,16.093,16.313,16.008,16.208,1648680,0
2007-09-04,16.199,16.208,16.036,16.151,1078310,0
2007-09-05,16.113,16.237,16.065,16.103,742822,0
2007-09-06,16.457,16.686,16.39,16.552,1068166,0
2007-09-07,16.247,16.313,16.065,16.16,880237,0
2007-09-10,16.724,16.724,16.275,16.352,923010,0
2007-09-11,16.352,16.39,16.17,16.199,448747,0
2007-09-12,16.256,16.323,16.199,16.256,651001,0
2007-09-13,16.543,16.543,16.256,16.448,708833,0
2007-09-14,16.304,16.361,16.256,16.275,394679,0
2007-09-17,16.275,16.371,16.256,16.332,512540,0
2007-09-18,16.371,16.915,16.284,16.915,1034491,0
2007-09-19,17.125,17.202,17.002,17.087,1008242,0
2007-09-20,17.432,17.47,17.04,17.096,745017,0
2007-09-21,17.422,17.499,17.345,17.432,814040,0
2007-09-24,17.69,17.805,17.603,17.69,978332,0
2007-09-25,17.595,17.699,17.499,17.699,793124,0
2007-09-26,17.699,17.862,17.661,17.862,621720,0
2007-09-27,17.929,17.929,17.786,17.919,1174626,0
2007-09-28,18.36,18.493,18.177,18.302,1646694,0
2007-10-01,18.379,18.713,18.36,18.713,779320,0
2007-10-02,18.694,18.732,18.455,18.551,779007,0
2007-10-03,18.848,18.848,18.436,18.561,1170235,0
2007-10-04,19.029,19.125,18.751,18.876,1198784,0
2007-10-05,18.809,18.886,18.484,18.886,995796,0
2007-10-08,18.647,18.647,18.302,18.522,778169,0
2007-10-09,19.077,19.173,18.962,19.048,1139801,0
2007-10-10,19.316,19.536,19.268,19.374,1767273,0
2007-10-11,20.09,20.367,19.612,19.841,1969633,0
2007-10-12,19.745,19.937,19.612,19.726,593640,0
2007-10-15,19.918,20.08,19.478,19.631,989836,0
2007-10-16,19.631,19.716,17.89,18.532,2981429,0
2007-10-17,19.354,19.354,18.647,18.952,1306605,0
2007-10-18,18.541,18.905,18.407,18.876,1140534,0
2007-10-19,18.742,18.742,18.274,18.455,767398,0
2007-10-22,18.551,18.694,18.177,18.522,908369,0
2007-10-23,18.943,19.307,18.923,19.287,1139279,0
2007-10-24,18.896,19.22,18.684,18.819,915585,0
2007-10-25,19.029,19.125,18.541,18.647,723787,0
2007-10-26,19.326,19.459,19.154,19.402,1113552,0
2007-10-29,19.526,19.956,19.497,19.937,749829,0
2007-10-30,18.981,19.374,18.819,19.125,1539083,0
2007-10-31,19.077,19.125,18.474,18.838,2067203,0
2007-11-01,18.312,18.455,17.786,17.862,1633724,0
2007-11-02,18.541,18.551,17.632,17.786,1625988,0
2007-11-05,17.738,17.834,17.269,17.393,1281275,0
2007-11-06,17.327,17.547,17.116,17.384,1161659,0
2007-11-07,17.355,17.528,16.762,16.877,1333418,0
2007-11-08,17.021,17.221,16.428,16.877,1171859,0
2007-11-09,16.734,16.953,16.275,16.342,1151619,0
2007-11-12,16.534,16.534,15.873,16.017,911365,0
2007-11-13,16.496,17.059,16.457,16.973,967959,0
2007-11-14,17.298,17.403,16.705,16.772,692427,0
2007-11-15,16.782,16.886,16.332,16.352,906315,0
2007-11-16,16.609,16.848,16.419,16.848,637512,0
2007-11-19,16.886,16.886,16.352,16.505,683971,0
2007-11-20,16.819,16.982,16.534,16.724,895950,0
2007-11-21,16.543,16.628,15.941,16.16,1086059,0
2007-11-23,16.552,17.364,16.552,17.364,811180,0
2007-11-26,17.26,17.374,16.705,16.714,924669,0
2007-11-27,16.953,17.212,16.762,16.963,1073277,0
2007-11-28,17.212,17.91,17.183,17.881,1954947,0
2007-11-29,17.786,17.786,17.183,17.231,1043106,0
2007-11-30,17.451,18.129,17.451,17.853,1058564,0
2007-12-03,17.68,17.881,17.451,17.613,485820,0
2007-12-04,17.786,17.938,17.623,17.919,470582,0
2007-12-05,18.341,18.8,18.341,18.732,1561373,0
2007-12-06,18.79,18.79,18.341,18.57,673173,0
2007-12-07,18.503,18.694,18.389,18.589,674579,0
2007-12-10,18.493,18.819,18.474,18.637,1023543,0
2007-12-11,18.809,18.809,18.397,18.484,1034072,0
2007-12-12,18.876,18.876,18.139,18.149,698119,0
2007-12-13,18.121,18.341,17.843,18.034,921309,0
2007-12-14,17.747,17.996,17.671,17.68,558231,0
2007-12-17,17.47,17.47,16.58,16.714,1354816,0
2007-12-18,17.231,17.231,16.743,17.002,843646,0
2007-12-19,17.04,17.04,16.515,16.609,933290,0
2007-12-20,16.896,17.747,16.886,17.489,1212328,0
2007-12-21,17.613,17.834,17.528,17.661,1005133,0
2007-12-24,17.862,18.57,17.862,18.57,731506,0
2007-12-26,18.416,18.647,18.302,18.58,786635,0
2007-12-27,18.168,18.407,17.279,17.384,924443,0
2007-12-28,17.699,17.871,17.623,17.719,532485,0
2007-12-31,17.977,18.102,17.613,18.034,619753,0
2008-01-02,18.771,18.896,18.416,18.599,2086238,0
2008-01-03,18.848,19.019,18.618,18.79,1936866,0
2008-01-04,18.78,18.915,18.436,18.474,1806725,0
2008-01-07,18.704,19.106,18.609,19.077,1289181,0
2008-01-08,18.867,19.019,17.881,18.025,1769242,0
2008-01-09,18.331,19.039,18.331,18.971,1253358,0
2008-01-10,18.397,19.096,18.397,19.01,1828387,0
2008-01-11,19.173,19.173,18.628,18.628,1087991,0
2008-01-14,18.905,19.115,18.761,19,881614,0
2008-01-15,18.905,18.905,17.671,17.671,1745502,0
2008-01-16,17.977,18.187,17.212,17.298,2225043,0
2008-01-17,17.528,17.881,17.077,17.173,1070041,0
2008-01-18,17.202,17.327,16.638,17.05,1254658,0
2008-01-22,15.74,17.021,15.74,17.002,1470822,0
2008-01-23,16.38,17.002,15.979,16.857,2736299,0
2008-01-24,16.438,17.106,16.332,16.963,1389609,0
2008-01-25,17.403,17.862,17.173,17.432,833097,0
2008-01-28,17.585,17.709,17.164,17.709,563944,0
2008-01-29,17.699,17.938,17.528,17.786,884955,0
2008-01-30,17.632,18.015,17.25,17.661,1123864,0
2008-01-31,17.528,17.834,17.183,17.69,995000,0
2008-02-01,18.177,18.933,18.177,18.886,1471895,0
2008-02-04,19.067,19.173,18.78,18.962,1439665,0
2008-02-05,18.589,18.589,17.451,17.699,1691376,0
2008-02-06,17.948,18.121,17.547,17.595,650948,0
2008-02-07,17.451,17.89,17.289,17.728,937643,0
2008-02-08,17.479,17.699,17.269,17.479,1077255,0
2008-02-11,17.393,17.441,16.857,16.944,1035782,0
2008-02-12,17.021,17.613,17.021,17.479,906169,0
2008-02-13,17.738,17.824,17.576,17.767,655309,0
2008-02-14,17.967,17.996,17.308,17.623,637015,0
2008-02-15,17.671,17.91,17.623,17.699,483001,0
2008-02-19,17.929,18.054,17.595,17.623,505721,0
2008-02-20,17.221,17.384,17.011,17.202,1264126,0
2008-02-21,17.345,17.441,16.992,17.077,598688,0
2008-02-22,17.077,17.116,16.753,16.934,688563,0
2008-02-25,17.144,17.403,16.934,17.327,701688,0
2008-02-26,17.26,17.393,16.982,17.345,963250,0
2008-02-27,17.364,17.403,17.106,17.231,729146,0
2008-02-28,17.24,17.24,16.753,16.944,710123,0
2008-02-29,16.857,16.973,16.734,16.753,1150202,0
2008-03-03,16.734,16.963,16.705,16.829,1098085,0
2008-03-04,16.877,17.059,16.371,16.438,993996,0
2008-03-05,16.628,16.838,16.371,16.524,1294460,0
2008-03-06,16.57,16.609,16.151,16.17,806434,0
2008-03-07,15.931,15.941,15.395,15.443,1336539,0
2008-03-10,15.702,15.74,15.28,15.28,1323966,0
2008-03-11,15.415,15.912,15.251,15.893,1837020,0
2008-03-12,15.443,15.49,15.166,15.29,1039907,0
2008-03-13,15.012,15.214,14.812,15.089,1351233,0
2008-03-14,15.28,15.405,14.725,14.754,1034760,0
2008-03-17,14.515,14.64,14.066,14.324,1730786,0
2008-03-18,15.108,15.854,14.869,15.357,1682423,0
2008-03-19,15.606,15.606,14.974,15.214,1731224,0
2008-03-20,15.299,15.299,14.745,15.156,1726539,0
2008-03-24,15.615,16.16,15.49,16.122,1126881,0
2008-03-25,16.467,16.734,16.103,16.599,1386022,0
2008-03-26,16.486,16.57,15.299,15.472,2618863,0
2008-03-27,15.912,15.96,14.869,14.946,1612428,0
2008-03-28,14.984,15.424,14.898,15.099,1020076,0
2008-03-31,15.166,15.28,14.725,14.937,1300648,0
2008-04-01,15.128,15.644,15.032,15.424,3760974,0
2008-04-02,15.424,15.567,15.108,15.529,1735407,0
2008-04-03,15.415,15.538,15.012,15.434,1286265,0
2008-04-04,15.022,15.386,14.841,15.232,1871358,0
2008-04-07,15.529,15.529,15.06,15.29,940716,0
2008-04-08,15.223,15.28,14.889,14.993,781778,0
2008-04-09,15.012,15.223,14.735,14.764,709219,0
2008-04-10,14.898,14.946,14.592,14.937,777943,0
2008-04-11,14.917,14.917,14.353,14.505,915575,0
2008-04-14,14.362,14.553,14.353,14.486,663036,0
2008-04-15,14.696,14.955,14.611,14.908,817650,0
2008-04-16,14.908,14.964,14.582,14.889,949565,0
2008-04-17,14.869,14.927,14.63,14.879,424756,0
2008-04-18,14.974,15.195,14.841,15.147,731190,0
2008-04-21,15.242,15.242,14.908,15.06,911904,0
2008-04-22,15.299,15.299,14.917,14.927,598799,0
2008-04-23,14.869,15.328,14.869,15.328,743653,0
2008-04-24,15.309,15.463,15.108,15.424,549435,0
2008-04-25,15.481,15.51,15.204,15.376,673037,0
2008-04-28,15.271,15.386,15.118,15.185,773108,0
2008-04-29,15.204,15.51,15.195,15.481,741915,0
2008-04-30,15.586,16.084,15.538,15.816,1137106,0
2008-05-01,15.873,16.342,15.873,16.247,861334,0
2008-05-02,16.438,16.618,16.16,16.4,1431283,0
2008-05-05,16.352,16.352,15.989,16.103,781482,0
2008-05-06,16.132,16.237,15.883,16.141,710240,0
2008-05-07,16.103,16.16,15.548,15.654,710965,0
2008-05-08,15.634,15.654,15.166,15.453,815919,0
2008-05-09,15.347,15.347,15.099,15.261,896275,0
2008-05-12,15.328,15.644,15.29,15.367,744862,0
2008-05-13,15.367,15.367,15.166,15.29,660139,0
2008-05-14,15.232,15.386,15.214,15.338,671347,0
2008-05-15,15.108,15.299,14.869,15.299,914929,0
2008-05-16,15.185,15.319,15.08,15.319,779619,0
2008-05-19,15.338,15.443,15.185,15.261,642823,0
2008-05-20,15.299,15.319,14.937,15.128,839940,0
2008-05-21,15.204,15.28,14.793,14.85,1667745,0
2008-05-22,14.85,14.85,14.553,14.725,708532,0
2008-05-23,14.515,14.621,14.305,14.515,853279,0
2008-05-27,14.218,14.286,13.884,14.18,1614832,0
2008-05-28,14.209,14.401,13.875,13.893,1766728,0
2008-05-29,13.378,13.387,13.024,13.244,5521532,0
2008-05-30,13.225,13.426,12.909,13.254,2936417,0
2008-06-02,12.909,13.129,12.68,12.737,1762507,0
2008-06-03,12.919,12.957,12.67,12.718,1554951,0
2008-06-04,12.24,12.527,12.202,12.517,1917143,0
2008-06-05,12.192,12.383,11.982,12.373,3048705,0
2008-06-06,12.202,12.278,11.943,11.953,1641632,0
2008-06-09,11.924,11.924,11.57,11.637,2012360,0
2008-06-10,11.541,11.714,11.485,11.494,1882834,0
2008-06-11,11.531,11.531,11.188,11.236,1726389,0
2008-06-12,11.456,11.953,11.292,11.934,3861392,0
2008-06-13,11.772,11.886,11.579,11.886,1960345,0
2008-06-16,11.666,11.704,11.436,11.504,1261277,0
2008-06-17,11.579,12.048,11.579,11.714,1511988,0
2008-06-18,11.828,11.828,11.417,11.465,1544413,0
2008-06-19,11.436,11.465,11.197,11.35,1171144,0
2008-06-20,11.015,11.101,10.872,10.958,928875,0
2008-06-23,10.968,11.101,10.747,10.862,929731,0
2008-06-24,10.766,10.824,10.509,10.509,1046617,0
2008-06-25,10.652,10.776,10.461,10.776,1697889,0
2008-06-26,10.786,10.786,10.089,10.193,1487447,0
2008-06-27,10.108,10.127,9.2084,9.534,2932349,0
2008-06-30,9.553,9.734,9.3326,9.611,1624161,0
2008-07-01,9.304,9.4092,9.0554,9.1893,1337789,0
2008-07-02,9.3135,9.3135,8.9215,8.9884,1410259,0
2008-07-03,8.9405,8.9405,8.5104,8.5104,1353738,0
2008-07-07,8.7494,8.8832,8.5964,8.7399,1372577,0
2008-07-08,8.5296,8.6634,8.2807,8.6346,1991766,0
2008-07-09,8.8642,9.0267,8.7685,8.9597,1235506,0
2008-07-10,9.065,9.065,8.8546,8.9694,1948755,0
2008-07-11,8.9597,9.0267,8.8164,8.9597,2897224,0
2008-07-14,9.0841,9.0841,8.8259,8.8927,1946050,0
2008-07-15,8.7015,9.0363,8.5678,8.9025,2154494,0
2008-07-16,8.8927,9.4284,8.6537,9.3423,2537259,0
2008-07-17,9.515,9.734,9.2179,9.667,1302844,0
2008-07-18,9.744,10.127,9.563,9.582,1721938,0
2008-07-21,9.611,9.715,9.534,9.611,1987019,0
2008-07-22,9.4661,10.05,9.2466,10.05,2265104,0
2008-07-23,10.185,10.328,10.108,10.28,1786131,0
2008-07-24,10.185,10.27,9.486,9.591,1405883,0
2008-07-25,9.725,9.744,9.3135,9.658,1471937,0
2008-07-28,9.763,9.763,8.931,9.0172,1503730,0
2008-07-29,8.9884,9.515,8.8355,9.505,1174687,0
2008-07-30,9.4092,9.563,8.8642,9.0554,1861876,0
2008-07-31,8.8927,9.1319,8.759,8.9405,1679137,0
2008-08-01,9.0267,9.1606,8.8642,9.1032,1206906,0
2008-08-04,8.9694,9.0936,8.8451,8.8546,1145441,0
2008-08-05,9.151,9.705,9.0458,9.62,2508912,0
2008-08-06,9.715,9.792,9.4761,9.686,985339,0
2008-08-07,9.85,9.917,9.4092,9.524,1641688,0
2008-08-08,9.753,9.992,9.563,9.964,1651383,0
2008-08-11,10.021,10.241,9.992,10.05,1263733,0
2008-08-12,9.898,9.964,9.63,9.677,1045582,0
2008-08-13,9.763,9.763,9.2466,9.4092,1296088,0
2008-08-14,9.304,9.686,9.304,9.515,1012826,0
2008-08-15,9.534,9.677,9.371,9.543,587721,0
2008-08-18,9.486,9.486,9.0841,9.1798,876080,0
2008-08-19,9.2275,9.2466,8.9215,8.998,832947,0
2008-08-20,9.0936,9.2084,8.9789,9.0363,1165378,0
2008-08-21,9.0554,9.1128,8.8738,8.8927,791613,0
2008-08-22,9.3135,9.3135,8.9503,9.2753,1502875,0
2008-08-25,9.4092,9.4092,9.0363,9.0458,735476,0
2008-08-26,9.2084,9.4092,9.151,9.3423,823628,0
2008-08-27,9.3326,9.371,9.1319,9.371,691656,0
2008-08-28,9.3326,9.4378,9.1319,9.3614,1123116,0
2008-08-29,9.563,9.563,9.1702,9.4284,1659727,0
2008-09-02,9.601,9.601,9.1893,9.4092,1473373,0
2008-09-03,9.2849,9.371,8.9884,9.1128,771881,0
2008-09-04,9.3135,9.3135,8.7685,8.8451,1283961,0
2008-09-05,8.8164,9.0363,8.7877,8.9694,720064,0
2008-09-08,9.3326,9.3614,8.9884,9.1128,848221,0
2008-09-09,9.0841,9.151,8.8546,8.9597,1030988,0
2008-09-10,8.931,9.0363,8.759,8.9694,1454556,0
2008-09-11,8.8164,8.9789,8.6921,8.7685,1162964,0
2008-09-12,8.7206,8.8832,8.6537,8.8451,2015674,0
2008-09-15,8.3191,8.5582,8.214,8.5008,2124396,0
2008-09-16,8.1853,8.6634,8.0322,8.5868,2159145,0
2008-09-17,8.3669,8.6921,8.1756,8.3191,1561049,0
2008-09-18,8.2713,9.553,8.1374,9.3135,1875776,0
2008-09-19,9.3326,9.572,8.9215,9.3805,1389976,0
2008-09-22,9.2657,9.2657,8.6251,8.7973,902775,0
2008-09-23,8.5964,8.7973,8.4147,8.6442,808231,0
2008-09-24,8.6059,8.6059,8.1279,8.1948,990507,0
2008-09-25,8.2522,8.4338,7.908,8.233,2820183,0
2008-09-26,7.9844,8.0801,7.7932,8.0322,1042271,0
2008-09-29,7.6498,7.6594,6.9136,6.9709,1730188,0
2008-09-30,7.2577,7.7549,6.9326,7.3247,1260173,0
2008-10-01,7.3152,7.3152,7.0569,7.0856,597892,0
2008-10-02,7.1238,7.1238,6.6553,6.9422,1012204,0
2008-10-03,6.7127,7.1526,6.7032,6.8178,840342,0
2008-10-06,6.4641,6.4736,6.0147,6.2824,1748723,0
2008-10-07,6.4545,6.4545,5.766,5.7947,1507507,0
2008-10-08,5.6609,5.9477,5.3739,5.6798,1265640,0
2008-10-09,5.8521,5.8902,5.4696,5.5557,843721,0
2008-10-10,5.4408,5.7468,4.8002,5.6512,2422135,0
2008-10-13,5.8043,6.3685,5.7373,6.1771,1113009,0
2008-10-14,6.3493,7.0474,5.9094,6.0625,1681486,0
2008-10-15,5.8808,5.8808,5.46,5.7468,1325384,0
2008-10-16,5.3836,5.6226,4.8863,5.4983,2256531,0
2008-10-17,5.1349,5.7373,5.02,5.3452,1254630,0
2008-10-20,5.2879,5.3261,5.0584,5.2497,1343196,0
2008-10-21,5.2974,5.2974,5.001,5.0297,955875,0
2008-10-22,4.8385,4.8863,4.5612,4.6185,1329213,0
2008-10-23,4.3795,4.5039,3.6911,4.1596,2715599,0
2008-10-24,3.7006,3.9588,3.3469,3.7866,1571076,0
2008-10-27,3.4901,3.8153,3.3947,3.6815,1270903,0
2008-10-28,3.8821,4.0161,3.5953,3.8248,1140059,0
2008-10-29,4.0067,4.303,3.8344,3.9874,2192366,0
2008-10-30,4.2648,4.5325,3.9588,4.064,1837492,0
2008-10-31,4.1021,5.5939,3.9683,5.5939,2272278,0
2008-11-03,5.46,5.4983,4.475,4.6472,2421534,0
2008-11-04,4.9245,5.001,4.7716,4.8768,1897031,0
2008-11-05,4.4942,4.7142,4.3509,4.475,1234232,0
2008-11-06,4.1882,4.303,4.0161,4.303,905078,0
2008-11-07,4.1212,4.4464,4.1212,4.2265,1228119,0
2008-11-10,4.6281,4.6281,4.2265,4.2935,811104,0
2008-11-11,4.1212,4.3317,4.064,4.2648,1061905,0
2008-11-12,4.2839,4.2839,3.758,3.911,1402568,0
2008-11-13,3.8441,4.1118,3.6815,4.064,1046349,0
2008-11-14,3.8631,3.9779,3.758,3.8441,1633811,0
2008-11-17,3.93,4.1882,3.8344,4.1118,1421855,0
2008-11-18,4.1309,4.1309,3.8248,3.9874,1270246,0
2008-11-19,4.1404,4.1404,3.7197,3.8248,1067944,0
2008-11-20,3.7293,3.8248,3.4805,3.4805,1272324,0
2008-11-21,3.8248,3.9014,3.4616,3.6528,1751039,0
2008-11-24,3.911,4.1596,3.7962,4.0353,1116988,0
2008-11-25,4.0067,4.5899,4.0067,4.4942,2244286,0
2008-11-26,4.3795,4.5419,4.2743,4.4464,1291028,0
2008-11-28,4.4464,4.5419,4.2839,4.3509,856774,0
2008-12-01,4.083,4.3221,3.5858,3.5858,1321935,0
2008-12-02,3.7293,4.1978,3.605,4.1978,905432,0
2008-12-03,4.0067,4.1021,3.8248,3.9205,623775,0
2008-12-04,4.0161,4.4177,4.0161,4.1404,1429138,0
2008-12-05,4.3604,4.5419,3.9779,4.5419,1066578,0
2008-12-08,4.6472,4.6472,4.083,4.1404,1481841,0
2008-12-09,4.1021,4.236,3.93,4.0161,803027,0
2008-12-10,4.2935,4.3604,4.1118,4.3604,1092702,0
2008-12-11,4.303,4.3509,4.0734,4.1787,789416,0
2008-12-12,4.0257,4.1787,3.9205,4.1021,932847,0
2008-12-15,4.1787,4.2839,4.0448,4.1882,587501,0
2008-12-16,4.1978,4.3126,4.15,4.3126,656851,0
2008-12-17,4.15,4.5517,4.15,4.4847,975660,0
2008-12-18,4.5419,4.5899,4.217,4.2265,884301,0
2008-12-19,4.4847,4.7142,4.2743,4.7142,1042694,0
2008-12-22,4.6854,4.7142,4.4081,4.6185,596098,0
2008-12-23,4.4272,4.5133,4.0925,4.4561,888405,0
2008-12-24,4.2073,4.303,4.1212,4.2839,293230,0
2008-12-26,4.1118,4.1882,4.0448,4.0734,368459,0
2008-12-29,4.236,4.4081,4.0257,4.4081,656839,0
2008-12-30,4.4081,4.4272,4.2743,4.3604,472822,0
2008-12-31,4.2648,4.4942,4.236,4.2551,758234,0
2009-01-02,4.2743,4.7716,4.2743,4.5325,933596,0
2009-01-05,4.5325,4.848,4.4655,4.781,881124,0
2009-01-06,4.8576,5.1732,4.7907,5.0967,1122613,0
2009-01-07,4.9628,4.9914,4.5419,4.7332,877767,0
2009-01-08,4.7523,4.9055,4.5419,4.8002,1026531,0
2009-01-09,4.7142,4.7332,4.4081,4.5517,750408,0
2009-01-12,4.5229,4.5229,4.2073,4.2073,506601,0
2009-01-13,4.236,4.3509,4.1212,4.1787,466186,0
2009-01-14,4.1596,4.2073,3.8821,3.911,631197,0
2009-01-15,4.1787,4.4847,3.8248,4.083,860930,0
2009-01-16,4.3795,4.3795,4.0257,4.303,498830,0
2009-01-20,4.1978,4.2073,3.8248,4.1118,754071,0
2009-01-21,3.9397,4.1118,3.8727,4.0545,598257,0
2009-01-22,4.0353,4.0545,3.8248,4.0257,656064,0
2009-01-23,3.9971,4.0257,3.8248,3.8344,677449,0
2009-01-26,3.9971,3.9971,3.8441,3.8727,407149,0
2009-01-27,3.9588,3.9683,3.8535,3.9205,285779,0
2009-01-28,3.9205,4.2265,3.9205,4.1596,768056,0
2009-01-29,4.0925,4.2839,3.8535,3.9683,753539,0
2009-01-30,3.9492,3.9683,3.7293,3.8631,889874,0
2009-02-02,3.8631,3.8631,3.6528,3.6815,657823,0
2009-02-03,3.6528,3.7389,3.4998,3.7389,750071,0
2009-02-04,3.7771,3.7771,3.6337,3.7197,690191,0
2009-02-05,3.5858,3.8248,3.538,3.8248,971937,0
2009-02-06,3.758,4.0448,3.758,3.8248,538171,0
2009-02-09,3.9874,3.9874,3.8248,3.8727,393417,0
2009-02-10,3.8057,3.8248,3.5762,3.6815,1358982,0
2009-02-11,3.6528,3.7101,3.538,3.5475,454933,0
2009-02-12,3.5762,3.6528,3.4901,3.6528,771655,0
2009-02-13,3.8631,3.8631,3.5189,3.7197,609772,0
2009-02-17,3.6337,3.7866,3.4041,3.7866,884583,0
2009-02-18,3.758,3.758,3.3947,3.3947,806902,0
2009-02-19,3.4425,3.4616,3.2511,3.3754,822815,0
2009-02-20,3.2701,3.2701,3.1078,3.1842,896761,0
2009-02-23,3.2701,3.2799,3.0408,3.1078,421908,0
2009-02-24,3.1173,3.3563,3.0886,3.3276,619974,0
2009-02-25,3.385,3.5858,3.2607,3.5858,836555,0
2009-02-26,3.758,3.758,3.4138,3.538,1169481,0
2009-02-27,3.4616,3.4616,3.1842,3.3563,813296,0
2009-03-02,3.3469,3.3469,2.9164,3.0026,1181238,0
2009-03-03,3.0311,3.2607,3.0311,3.1078,703945,0
2009-03-04,3.2416,3.4138,3.2033,3.4138,483677,0
2009-03-05,3.2511,3.385,3.1269,3.2511,702264,0
2009-03-06,3.3659,3.3659,3.0982,3.2799,633664,0
2009-03-09,3.299,3.4425,3.0695,3.0695,494868,0
2009-03-10,3.2511,3.4616,3.2224,3.4425,710597,0
2009-03-11,3.4328,3.5762,3.3469,3.3469,692108,0
2009-03-12,3.4998,3.7197,3.4041,3.7006,615424,0
2009-03-13,3.7293,3.9205,3.6911,3.7866,511893,0
2009-03-16,3.9874,4.0353,3.6431,3.6431,643784,0
2009-03-17,3.93,4.1118,3.7771,4.1118,800893,0
2009-03-18,4.1309,4.2457,3.8821,4.2457,1567818,0
2009-03-19,4.2457,4.3413,4.0161,4.0925,1116445,0
2009-03-20,4.064,4.4272,4.0545,4.303,1319858,0
2009-03-23,4.5612,4.9533,4.5039,4.8768,1914144,0
2009-03-24,4.9055,4.9722,4.5419,4.6759,1849754,0
2009-03-25,4.7045,4.7045,4.2839,4.389,1702993,0
2009-03-26,4.4272,4.5995,4.3986,4.4464,1804064,0
2009-03-27,4.6759,4.9149,4.5803,4.829,1207478,0
2009-03-30,4.6377,4.6759,4.1882,4.3509,1308806,0
2009-03-31,4.5419,4.9245,4.3986,4.7142,1370576,0
2009-04-01,4.7045,5.1253,4.6185,5.1253,1056611,0
2009-04-02,5.4791,5.8808,5.4217,5.7947,2153984,0
2009-04-03,5.833,5.833,5.4983,5.7947,1521409,0
2009-04-06,5.7468,5.8521,5.5366,5.7373,980647,0
2009-04-07,5.4791,5.6798,5.4505,5.5939,708144,0
2009-04-08,5.632,6.4545,5.5939,6.3493,1843359,0
2009-04-09,6.6553,7.9366,6.6458,7.3056,4343935,0
2009-04-13,7.6594,7.6976,7.0759,7.3819,2487074,0
2009-04-14,7.6402,7.6402,6.7413,7.0378,2757240,0
2009-04-15,7.2482,7.6308,7.229,7.4681,2244439,0
2009-04-16,7.4394,7.5158,7.1907,7.2577,1929488,0
2009-04-17,7.2004,7.2099,6.789,6.9038,2201977,0
2009-04-20,6.7413,6.8369,6.4067,6.5597,1933243,0
2009-04-21,6.3493,6.7032,6.2632,6.6362,1310343,0
2009-04-22,7.0378,7.0378,6.6362,6.7413,1367040,0
2009-04-23,6.9709,7.0282,6.751,6.9038,909626,0
2009-04-24,7.4585,7.4585,6.9709,7.2577,3255182,0
2009-04-27,7.2577,7.2577,6.9136,7.0759,1137004,0
2009-04-28,6.9038,7.0759,6.8658,6.9804,1320093,0
2009-04-29,7.0282,7.3534,7.0282,7.2864,1645200,0
2009-04-30,7.4489,7.6308,7.2195,7.3725,1640657,0
2009-05-01,7.4872,7.5542,6.9326,7.1142,1339841,0
2009-05-04,7.5063,7.5158,7.2768,7.5158,2037923,0
2009-05-05,7.5158,7.6498,7.1717,7.4776,1490703,0
2009-05-06,7.6402,7.6402,7.1812,7.3534,1385738,0
2009-05-07,7.5924,7.6211,7.2004,7.2385,1397547,0
2009-05-08,7.5636,8.1279,7.3247,7.4967,2372669,0
2009-05-11,7.4585,7.4967,7.0951,7.4297,1273099,0
2009-05-12,7.3342,7.5256,7.1334,7.4967,1736796,0
2009-05-13,7.4297,7.4297,6.6936,6.856,1856263,0
2009-05-14,6.8083,7.1717,6.751,7.1526,977121,0
2009-05-15,7.1717,7.4203,6.9422,7.2673,1031629,0
2009-05-18,8.0992,9.3135,7.9176,8.6728,7965697,0
2009-05-19,8.9597,9.0841,8.5104,8.6059,2740826,0
2009-05-20,9.371,9.371,8.5104,8.52,5722368,0
2009-05-21,8.6634,9.1798,8.6059,9.1319,3257299,0
2009-05-22,9.2562,9.2562,8.7206,9.1893,1468692,0
2009-05-26,8.9884,9.1319,8.7494,9.0458,1598572,0
2009-05-27,9.1702,9.543,9.1032,9.2179,1410979,0
2009-05-28,9.304,9.667,9.2753,9.667,1912012,0
2009-05-29,9.705,9.705,8.759,9.2562,2291097,0
2009-06-01,9.3805,9.763,9.2944,9.696,1812924,0
2009-06-02,9.744,9.945,9.4661,9.888,1876790,0
2009-06-03,9.811,9.917,9.572,9.859,1324653,0
2009-06-04,9.821,10.041,9.802,9.888,1391512,0
2009-06-05,10.041,10.424,9.945,10.031,1926205,0
2009-06-08,9.945,10.251,9.4188,10.012,1827402,0
2009-06-09,10.251,10.318,9.83,9.964,1140404,0
2009-06-10,10.021,10.519,9.964,10.041,2101490,0
2009-06-11,10.185,10.424,9.3232,10.117,2507871,0
2009-06-12,10.06,10.117,9.85,9.925,1106095,0
2009-06-15,9.696,9.744,9.1319,9.2371,1877190,0
2009-06-16,9.4761,9.744,9.0841,9.1128,1144331,0
2009-06-17,8.7877,8.8832,8.0801,8.759,2992861,0
2009-06-18,8.8738,9.1987,8.6442,9.1224,1247188,0
2009-06-19,9.505,9.591,9.2275,9.2753,1205667,0
2009-06-22,9.3135,9.3135,8.7206,8.7303,1146175,0
2009-06-23,8.8068,8.9025,8.6537,8.8164,953861,0
2009-06-24,9.065,9.371,9.0076,9.1702,875151,0
2009-06-25,9.0076,9.371,8.7973,9.2849,1112410,0
2009-06-26,9.3423,9.4571,9.0936,9.3135,875439,0
2009-06-29,9.0172,9.0936,8.7685,8.9884,1398236,0
2009-06-30,8.6155,8.6728,7.8218,8.147,3679548,0
2009-07-01,8.2713,8.5104,8.2713,8.4626,1368552,0
2009-07-02,8.3669,8.3669,8.1279,8.2235,1220974,0
2009-07-06,8.0227,8.0992,7.7454,8.0322,1233103,0
2009-07-07,7.8602,7.9271,7.7932,7.8506,700059,0
2009-07-08,7.8027,7.8218,7.0474,7.3056,3035337,0
2009-07-09,7.162,7.6689,7.1526,7.5734,1552339,0
2009-07-10,7.2099,7.5446,7.2099,7.4297,935016,0
2009-07-13,7.2385,7.4203,7.0759,7.3916,1040325,0
2009-07-14,7.3819,7.6689,7.3819,7.5828,1056034,0
2009-07-15,7.8792,8.3191,7.6976,8.214,2461601,0
2009-07-16,8.0895,8.3191,7.9939,8.2522,1215632,0
2009-07-17,8.4147,8.453,8.2522,8.4147,1002294,0
2009-07-20,8.5486,8.7399,8.52,8.7015,1395438,0
2009-07-21,8.7494,9.0076,8.7112,8.759,1096264,0
2009-07-22,8.7494,8.7685,8.5486,8.759,852675,0
2009-07-23,8.931,9.1128,8.7206,9.065,1301406,0
2009-07-24,9.3232,9.782,9.2753,9.667,2270288,0
2009-07-27,9.935,10.041,9.705,10.031,2573384,0
2009-07-28,10.328,10.519,9.907,10.06,4091665,0
2009-07-29,9.973,10.212,9.563,9.715,1809238,0
2009-07-30,10.012,10.165,9.85,10.021,1255802,0
2009-07-31,10.098,10.185,9.945,10.089,1004287,0
2009-08-03,10.193,10.834,10.193,10.814,2241765,0
2009-08-04,10.977,11.369,10.71,11.283,2195958,0
2009-08-05,11.34,11.475,11.015,11.101,1863067,0
2009-08-06,10.949,10.949,10.537,10.786,1951180,0
2009-08-07,10.853,11.092,10.747,10.901,922385,0
2009-08-10,10.766,10.795,10.337,10.633,1200514,0
2009-08-11,10.968,11.005,10.461,10.566,1172691,0
2009-08-12,10.766,11.14,10.766,11.073,979334,0
2009-08-13,11.245,11.456,11.236,11.427,1031700,0
2009-08-14,11.321,11.417,10.843,11.025,734329,0
2009-08-17,10.289,10.519,10.041,10.185,1367989,0
2009-08-18,10.48,10.901,10.337,10.519,993705,0
2009-08-19,10.385,10.452,10.185,10.347,1338349,0
2009-08-20,10.414,10.519,10.289,10.519,782112,0
2009-08-21,10.537,10.652,10.385,10.575,1263278,0
2009-08-24,10.843,11.35,10.776,11.35,2044264,0
2009-08-25,11.485,11.799,11.388,11.456,1963961,0
2009-08-26,11.608,11.762,11.408,11.57,921399,0
2009-08-27,11.522,11.714,11.254,11.531,812369,0
2009-08-28,11.57,11.647,11.388,11.522,804688,0
2009-08-31,11.245,11.264,11.015,11.082,1289827,0
2009-09-01,11.57,11.637,11.101,11.302,1349630,0
2009-09-02,11.217,11.283,11.015,11.073,930525,0
2009-09-03,11.082,11.245,10.968,11.197,824183,0
2009-09-04,11.149,11.427,11.101,11.369,669381,0
2009-09-08,11.772,12.421,11.762,12.421,1735501,0
2009-09-09,12.402,12.508,12.288,12.431,1037181,0
2009-09-10,12.527,12.527,12.288,12.508,943076,0
2009-09-11,12.431,12.431,12.02,12.115,1215317,0
2009-09-14,12.144,12.298,12.077,12.106,729641,0
2009-09-15,12.288,12.288,12.067,12.125,724316,0
2009-09-16,12.556,12.986,12.517,12.747,1425842,0
2009-09-17,12.708,12.967,12.537,12.728,1119971,0
2009-09-18,12.756,12.756,12.24,12.288,1023723,0
2009-09-21,12.154,12.325,11.953,12.24,543250,0
2009-09-22,12.584,12.957,12.584,12.651,1505575,0
2009-09-23,12.728,12.824,12.431,12.45,965048,0
2009-09-24,12.441,12.603,12.163,12.298,731608,0
2009-09-25,12.144,12.269,12.048,12.211,691411,0
2009-09-28,12.192,12.441,12.144,12.373,665335,0
2009-09-29,12.373,12.421,12.24,12.259,485744,0
2009-09-30,12.298,12.393,12.048,12.393,1025290,0
2009-10-01,12.096,12.364,11.857,11.934,1047839,0
2009-10-02,11.714,11.733,11.379,11.656,1218153,0
2009-10-05,11.637,12.011,11.637,12.011,689033,0
2009-10-06,12.192,12.335,12.077,12.249,713688,0
2009-10-07,12.441,12.441,12.182,12.249,428450,0
2009-10-08,12.441,12.527,12.249,12.325,955650,0
2009-10-09,11.857,11.857,11.512,11.695,2216511,0
2009-10-12,11.857,11.857,11.579,11.675,1275669,0
2009-10-13,11.695,11.714,11.465,11.485,2033824,0
2009-10-14,11.953,12.221,11.905,12.221,2546869,0
2009-10-15,12.173,12.202,11.809,12.048,1454703,0
2009-10-16,11.914,12.173,11.618,11.685,1528513,0
2009-10-19,11.743,11.905,11.618,11.762,1002889,0
2009-10-20,11.866,11.943,11.627,11.723,1453226,0
2009-10-21,11.427,11.608,11.408,11.494,1244363,0
2009-10-22,11.36,11.456,11.034,11.188,1742010,0
2009-10-23,11.14,11.302,10.824,10.949,1513534,0
2009-10-26,11.169,11.847,10.996,11.436,2153545,0
2009-10-27,11.56,11.608,11.188,11.207,1979398,0
2009-10-28,11.283,11.637,11.159,11.169,2961354,0
2009-10-29,11.254,11.714,11.254,11.627,1542341,0
2009-10-30,11.675,11.733,10.824,10.882,2238140,0
2009-11-02,11.111,11.512,10.958,11.207,1182222,0
2009-11-03,11.14,11.475,11.073,11.456,849685,0
2009-11-04,11.579,11.666,11.504,11.531,1350258,0
2009-11-05,11.589,11.695,11.512,11.675,1461126,0
2009-11-06,11.579,11.733,11.485,11.618,1039883,0
2009-11-09,11.895,12.115,11.819,12.115,1978176,0
2009-11-10,12.086,12.24,12.048,12.154,1209508,0
2009-11-11,12.556,12.67,12.46,12.556,3417793,0
2009-11-12,12.584,12.728,12.402,12.612,2441785,0
2009-11-13,12.67,13.072,12.565,13.063,2215383,0
2009-11-16,13.139,13.387,13.139,13.387,2626619,0
2009-11-17,13.196,13.283,13.053,13.254,2485059,0
2009-11-18,13.368,13.387,13.196,13.378,1225488,0
2009-11-19,13.234,13.234,12.814,13.024,945590,0
2009-11-20,13.1,13.225,13.015,13.177,874657,0
2009-11-23,13.378,13.426,13.034,13.167,617619,0
2009-11-24,13.158,13.311,13.053,13.215,577286,0
2009-11-25,13.158,13.292,13.053,13.234,534558,0
2009-11-27,12.842,13.368,12.842,13.119,930263,0
2009-11-30,13.464,13.75,13.254,13.692,2165318,0
2009-12-01,14.295,15.309,14.295,15.204,5021928,0
2009-12-02,15.022,15.147,14.85,14.993,1834782,0
2009-12-03,14.993,14.993,14.582,14.783,1749258,0
2009-12-04,15.003,15.195,14.725,14.917,1445376,0
2009-12-07,14.831,14.908,14.611,14.687,852968,0
2009-12-08,14.725,14.783,14.515,14.601,857483,0
2009-12-09,14.783,14.821,14.515,14.716,1028179,0
2009-12-10,14.725,14.869,14.505,14.841,1629309,0
2009-12-11,14.649,14.831,14.573,14.764,995578,0
2009-12-14,14.812,14.917,14.553,14.735,961727,0
2009-12-15,14.438,14.573,14.008,14.486,1668938,0
2009-12-16,14.601,14.86,14.601,14.841,783757,0
2009-12-17,14.716,14.937,14.716,14.889,1326195,0
2009-12-18,15.118,15.271,14.964,15.032,1214457,0
2009-12-21,15.089,15.242,14.964,15.041,622477,0
2009-12-22,14.955,15.06,14.85,15.012,971586,0
2009-12-23,15.328,15.472,15.156,15.424,752560,0
2009-12-24,15.921,16.628,15.883,16.438,1940227,0
2009-12-28,16.4,16.4,15.902,16.026,1215831,0
2009-12-29,16.16,16.342,16.103,16.17,767422,0
2009-12-30,16.16,16.256,15.902,16.151,506551,0
2009-12-31,16.199,16.332,16.093,16.122,612859,0
2010-01-04,16.801,17.298,16.724,17.24,2239738,0
2010-01-05,17.002,17.116,16.848,17.068,2115047,0
2010-01-06,17.116,17.221,16.992,17.202,2153008,0
2010-01-07,16.628,16.857,16.58,16.801,2831279,0
2010-01-08,16.791,16.791,16.609,16.638,2057238,0
2010-01-11,16.973,16.973,16.524,16.609,1034058,0
2010-01-12,16.4,16.552,16.151,16.237,1125984,0
2010-01-13,16.428,16.676,16.371,16.638,1001132,0
2010-01-14,16.705,16.829,16.467,16.762,1491272,0
2010-01-15,16.801,16.953,16.352,16.58,1352116,0
2010-01-19,16.772,17.021,16.58,16.638,1845199,0
2010-01-20,16.676,16.676,16.16,16.304,2589630,0
2010-01-21,16.17,16.275,15.586,15.854,1533155,0
2010-01-22,15.825,15.969,15.538,15.567,1131323,0
2010-01-25,15.73,15.749,15.567,15.682,1088474,0
2010-01-26,15.567,15.634,15.395,15.453,1307276,0
2010-01-27,14.773,14.773,13.989,14.611,2996065,0
2010-01-28,14.678,14.773,14.314,14.391,1586827,0
2010-01-29,14.467,14.592,13.912,13.989,1695731,0
2010-02-01,14.534,15.214,14.534,14.964,1580658,0
2010-02-02,14.783,15.032,14.687,14.927,1255595,0
2010-02-03,15.012,15.29,14.955,15.051,1322780,0
2010-02-04,14.343,14.343,13.588,13.779,2521735,0
2010-02-05,13.644,13.856,13.244,13.654,1641986,0
2010-02-08,13.683,13.96,13.531,13.836,898086,0
2010-02-09,13.941,14.161,13.846,14.161,932260,0
2010-02-10,13.931,14.095,13.683,14.008,1023485,0
2010-02-11,14.286,14.467,14.152,14.438,740749,0
2010-02-12,14.161,14.611,14.161,14.505,1104471,0
2010-02-16,14.841,14.917,14.773,14.86,800004,0
2010-02-17,15.051,15.223,14.773,15.223,1432309,0
2010-02-18,15.06,15.108,14.802,14.974,1214123,0
2010-02-19,14.745,14.86,14.649,14.687,885218,0
2010-02-22,14.745,15.051,14.745,14.879,1472219,0
2010-02-23,14.621,14.869,14.438,14.486,2022807,0
2010-02-24,14.382,14.659,14.295,14.534,1236035,0
2010-02-25,14.066,14.238,13.865,14.199,1222884,0
2010-02-26,14.964,15.577,14.821,15.472,1907515,0
2010-03-01,15.49,15.969,15.49,15.969,2151525,0
2010-03-02,16.57,16.973,16.438,16.734,2984474,0
2010-03-03,16.618,16.867,16.505,16.867,3522148,0
2010-03-04,16.848,17.077,16.782,17.002,2107434,0
2010-03-05,17.125,17.834,16.838,17.747,3176235,0
2010-03-08,16.782,17.24,16.561,17.212,5149640,0
2010-03-09,16.838,17.824,16.829,17.651,2767569,0
2010-03-10,17.603,17.967,17.576,17.776,2509877,0
2010-03-11,17.603,17.603,17.202,17.441,1978051,0
2010-03-12,17.489,17.518,17.355,17.384,918855,0
2010-03-15,17.422,17.603,17.212,17.364,958713,0
2010-03-16,17.412,17.776,17.384,17.69,790563,0
2010-03-17,17.815,17.958,17.69,17.948,1123054,0
2010-03-18,17.576,17.967,17.441,17.46,628036,0
2010-03-19,17.69,17.757,17.212,17.212,1685004,0
2010-03-22,17.068,17.393,16.829,17.336,521038,0
2010-03-23,16.992,17.24,16.829,17.212,912900,0
2010-03-24,17.011,17.144,16.609,16.877,745979,0
2010-03-25,16.695,16.782,16.409,16.58,2102313,0
2010-03-26,16.801,17.26,16.782,16.973,1157727,0
2010-03-29,17.068,17.106,16.791,16.953,1021242,0
2010-03-30,17.106,17.709,17.05,17.699,1786825,0
2010-03-31,17.432,17.824,17.412,17.651,1369786,0
2010-04-01,17.89,18.264,17.89,18.254,1665948,0
2010-04-05,18.36,18.628,18.235,18.503,1483655,0
2010-04-06,18.416,18.416,18.102,18.158,1280494,0
2010-04-07,18.407,18.407,18.102,18.197,1127685,0
2010-04-08,18.054,18.121,17.767,17.919,535749,0
2010-04-09,18.407,18.551,18.216,18.493,1106838,0
2010-04-12,18.283,18.704,18.216,18.493,1140697,0
2010-04-13,18.436,18.455,18.187,18.312,645559,0
2010-04-14,18.445,18.867,18.322,18.79,958920,0
2010-04-15,18.79,18.971,18.684,18.971,715312,0
2010-04-16,18.981,18.981,18.177,18.484,1337995,0
2010-04-19,18.254,18.58,18.254,18.541,1118244,0
2010-04-20,18.771,18.915,18.589,18.609,534565,0
2010-04-21,18.857,19.067,18.838,18.991,812454,0
2010-04-22,19.287,19.287,18.923,19.154,1257814,0
2010-04-23,19.316,19.507,19.173,19.459,750669,0
2010-04-26,19.565,19.851,19.412,19.698,1162260,0
2010-04-27,19.832,19.832,18.886,19.01,1276078,0
2010-04-28,18.665,19,18.513,18.665,918053,0
2010-04-29,19.019,19.183,18.971,19.125,1009006,0
2010-04-30,19.602,19.66,19.326,19.517,918575,0
2010-05-03,19.583,19.928,19.497,19.698,853342,0
2010-05-04,19.268,19.364,18.618,18.713,1246878,0
2010-05-05,18.426,18.713,18.034,18.389,1319507,0
2010-05-06,17.996,18.264,16.496,17.336,2075046,0
2010-05-07,17.021,17.47,16.496,16.819,2207348,0
2010-05-10,18.225,18.838,18.197,18.838,1756608,0
2010-05-11,18.158,18.245,17.69,17.91,1301247,0
2010-05-12,18.025,18.656,17.977,18.57,1069076,0
2010-05-13,18.341,18.732,18.293,18.397,567500,0
2010-05-14,18.168,18.168,17.47,17.699,1489323,0
2010-05-17,17.566,17.632,16.753,17.087,1608946,0
2010-05-18,17.364,17.412,16.676,16.753,1507479,0
2010-05-19,15.902,15.921,15.367,15.864,3734453,0
2010-05-20,15.463,15.49,14.601,15.232,3118541,0
2010-05-21,14.879,15.625,14.821,15.615,1678796,0
2010-05-24,15.529,15.921,15.49,15.682,1285436,0
2010-05-25,14.831,15.032,14.582,14.964,2846192,0
2010-05-26,15.415,15.453,14.802,14.993,2104453,0
2010-05-27,15.777,16.352,15.777,16.304,2620866,0
2010-05-28,16.486,16.57,15.797,15.95,965379,0
2010-06-01,15.606,16.275,15.415,15.777,1406788,0
2010-06-02,16.065,16.543,15.989,16.515,885949,0
2010-06-03,16.695,16.762,16.457,16.618,836995,0
2010-06-04,16.256,16.714,16.017,16.275,1195740,0
2010-06-07,16.247,16.304,15.357,15.51,1026049,0
2010-06-08,15.654,16.065,15.586,15.768,941883,0
2010-06-09,15.912,16.17,15.596,15.711,770821,0
2010-06-10,16.256,16.618,16.132,16.4,1238597,0
2010-06-11,16.59,16.59,16.247,16.476,950680,0
2010-06-14,16.686,16.886,16.419,16.524,1140638,0
2010-06-15,16.714,16.925,16.657,16.867,778896,0
2010-06-16,16.867,17.537,16.867,17.279,1327588,0
2010-06-17,17.479,17.528,16.973,17.077,1213507,0
2010-06-18,17.154,17.355,17.125,17.24,1162526,0
2010-06-21,17.661,17.661,17.327,17.412,1518416,0
2010-06-22,17.077,17.212,16.57,16.992,899276,0
2010-06-23,17.116,17.116,16.809,17.087,556221,0
2010-06-24,17.002,17.021,16.695,16.905,482072,0
2010-06-25,16.38,17.011,16.304,16.944,831321,0
2010-06-28,17.011,17.164,16.801,16.915,387100,0
2010-06-29,16.323,16.38,15.73,16.151,1469149,0
2010-06-30,16.313,17.212,16.313,16.438,1269618,0
2010-07-01,16.256,16.666,15.989,16.618,1266092,0
2010-07-02,16.647,16.647,16.256,16.409,529621,0
2010-07-06,16.743,16.848,16.266,16.515,765335,0
2010-07-07,16.141,16.695,16.141,16.543,944625,0
2010-07-08,16.809,16.905,16.448,16.791,919456,0
2010-07-09,16.743,16.963,16.647,16.877,3369456,0
2010-07-12,17.059,17.116,16.829,17.03,693187,0
2010-07-13,17.183,17.919,17.173,17.709,1319681,0
2010-07-14,17.451,17.451,16.953,17.212,1167261,0
2010-07-15,17.26,17.489,17.135,17.355,815312,0
2010-07-16,17.499,17.508,17.212,17.279,767866,0
2010-07-19,17.26,17.47,17.059,17.47,556682,0
2010-07-20,17.202,17.576,16.925,17.479,621480,0
2010-07-21,17.537,17.642,17.173,17.289,751671,0
2010-07-22,17.68,18.139,17.613,18.015,1030073,0
2010-07-23,17.986,18.073,17.719,18.044,744185,0
2010-07-26,17.556,18.416,17.556,18.235,879698,0
2010-07-27,18.283,18.312,17.938,18.139,1570989,0
2010-07-28,17.996,18.436,17.996,18.397,1247528,0
2010-07-29,18.474,18.474,18.006,18.264,886562,0
2010-07-30,17.9,18.407,17.862,18.082,957500,0
2010-08-02,18.274,18.628,18.264,18.551,758367,0
2010-08-03,18.532,18.609,17.977,18.609,757547,0
2010-08-04,18.589,18.647,18.283,18.464,605714,0
2010-08-05,18.293,18.551,18.264,18.541,395151,0
2010-08-06,18.647,19,18.599,19,1072181,0
2010-08-09,19.115,19.22,19.029,19.183,984427,0
2010-08-10,19.469,19.918,19.469,19.764,2234588,0
2010-08-11,20.224,20.741,20.224,20.587,3982334,0
2010-08-12,20.625,20.932,20.558,20.884,3185893,0
2010-08-13,21.171,21.171,20.597,20.606,1804357,0
2010-08-16,20.549,21.037,19.994,20.98,1582775,0
2010-08-17,21.056,21.926,20.845,21.735,3446121,0
2010-08-18,21.897,21.926,21.448,21.506,1875555,0
2010-08-19,21.286,21.745,21.009,21.037,2187224,0
2010-08-20,20.778,21.754,20.577,21.687,1856126,0
2010-08-23,21.563,21.822,21.228,21.333,1299575,0
2010-08-24,21.19,21.19,20.826,21.132,1447961,0
2010-08-25,20.606,20.635,20.099,20.367,2367462,0
2010-08-26,20.788,20.941,20.502,20.635,1620015,0
2010-08-27,20.788,21.18,20.731,21.113,1374164,0
2010-08-30,20.845,20.845,20.234,20.243,1228169,0
2010-08-31,20.558,20.797,20.444,20.473,1783422,0
2010-09-01,20.76,20.941,20.597,20.941,1089145,0
2010-09-02,21.046,21.477,21.046,21.458,1067218,0
2010-09-03,21.487,21.802,21.276,21.687,2154240,0
2010-09-07,21.554,21.668,21.352,21.544,1103255,0
2010-09-08,21.582,21.687,21.467,21.658,1049334,0
2010-09-09,21.649,21.726,21.314,21.649,1164823,0
2010-09-10,21.61,21.917,21.61,21.754,1521743,0
2010-09-13,21.993,22.136,21.822,21.945,1786866,0
2010-09-14,22.242,22.796,22.242,22.577,2416196,0
2010-09-15,22.223,22.232,21.62,22.061,2834185,0
2010-09-16,21.984,22.615,21.878,22.558,1475246,0
2010-09-17,22.901,22.901,22.089,22.281,1460503,0
2010-09-20,22.548,23.332,22.491,23.025,1758132,0
2010-09-21,23.236,23.255,22.891,23.102,1766904,0
2010-09-22,22.997,23.045,22.681,22.949,1251947,0
2010-09-23,23.054,23.054,22.671,22.891,748070,0
2010-09-24,22.949,23.226,22.949,23.207,1046139,0
2010-09-27,23.389,23.723,23.312,23.571,1032650,0
2010-09-28,23.427,23.742,23.054,23.657,1140556,0
2010-09-29,23.906,24.919,23.877,24.403,2461216,0
2010-09-30,24.642,24.671,24.039,24.393,1964576,0
2010-10-01,24.766,24.9,24.183,24.47,1288886,0
2010-10-04,25.111,25.111,24.288,24.488,1414878,0
2010-10-05,24.795,25.34,24.575,25.101,1756433,0
2010-10-06,25.168,25.664,25.101,25.436,1957768,0
2010-10-07,25.245,25.513,24.776,25.436,1513248,0
2010-10-08,25.168,25.655,25.149,25.522,1402648,0
2010-10-11,25.913,26.267,25.77,26.038,938910,0
2010-10-12,26.019,26.019,25.359,25.942,1182140,0
2010-10-13,26.478,26.822,26.104,26.63,1422307,0
2010-10-14,26.726,26.774,26.449,26.593,811463,0
2010-10-15,27.453,27.453,25.761,25.971,1519318,0
2010-10-18,26.42,26.707,26.038,26.697,1278271,0
2010-10-19,26.64,26.64,25.923,26.133,1011600,0
2010-10-20,26.2,26.697,26.133,26.554,815155,0
2010-10-21,26.545,26.879,26.267,26.439,1180608,0
2010-10-22,26.526,26.726,26.229,26.726,1076974,0
2010-10-25,27.032,27.711,26.965,27.377,2036010,0
2010-10-26,27.443,27.884,27.32,27.682,1329447,0
2010-10-27,27.778,27.865,27.175,27.578,1123628,0
2010-10-28,27.759,27.836,27.042,27.09,1733512,0
2010-10-29,26.678,27.38,26.678,26.892,1896169,0
2010-11-01,27.109,27.348,27.013,27.1,1130726,0
2010-11-02,27.377,27.377,26.813,27.004,1584312,0
2010-11-03,27.252,27.32,26.362,26.765,1701931,0
2010-11-04,27.788,27.788,27.252,27.702,2321825,0
2010-11-05,27.979,28.476,27.826,28.476,1228741,0
2010-11-08,28.782,29.356,28.495,29.174,1921362,0
2010-11-09,29.365,29.595,29.069,29.288,1636935,0
2010-11-10,29.681,33.085,29.508,32.798,4195809,0
2010-11-11,31.192,31.192,29.681,30.437,4630087,0
2010-11-12,30.149,30.36,28.352,28.887,2894374,0
2010-11-15,29.48,30.207,29.165,29.595,3126383,0
2010-11-16,29.394,29.834,28.429,28.753,2231872,0
2010-11-17,29.652,30.465,29.26,30.302,2049551,0
2010-11-18,31.307,31.327,30.504,31.307,2396605,0
2010-11-19,30.456,30.982,30.035,30.437,2103218,0
2010-11-22,31.622,32.894,31.317,32.406,3414857,0
2010-11-23,31.937,34.768,30.197,31.078,7340034,0
2010-11-24,33.353,34.424,32.272,34.424,5393167,0
2010-11-26,33.43,36.002,33.008,33.726,5324371,0
2010-11-29,34.815,34.815,32.999,33.104,5861883,0
2010-11-30,33.334,33.334,31.202,31.279,7225664,0
2010-12-01,32.731,32.875,28.992,29.643,11341986,0
2010-12-02,30.035,30.417,29.595,29.93,6037151,0
2010-12-03,29.939,31.078,29.843,30.265,4223328,0
2010-12-06,29.298,29.442,28.83,29.279,6343328,0
2010-12-07,29.088,29.145,28.4,28.81,6128642,0
2010-12-08,28.638,28.724,28.075,28.372,4794836,0
2010-12-09,27.109,27.204,26.162,26.64,7078508,0
2010-12-10,26.726,27.491,26.535,27.156,3419795,0
2010-12-13,27.73,27.73,27.137,27.31,2562819,0
2010-12-14,27.711,28.42,27.635,28.381,3842902,0
2010-12-15,28.572,28.648,28.218,28.362,4048757,0
2010-12-16,28.457,28.658,28.008,28.61,2118321,0
2010-12-17,28.724,29.165,28.687,28.849,2469931,0
2010-12-20,28.935,28.964,28.42,28.476,2152852,0
2010-12-21,28.801,29.537,28.687,29.336,3725349,0
2010-12-22,29.547,29.681,29.241,29.298,2300324,0
2010-12-23,29.155,29.155,28.762,28.83,1226758,0
2010-12-27,28.4,28.687,28.017,28.113,1811254,0
2010-12-28,27.721,27.836,27.252,27.339,2313953,0
2010-12-29,27.339,27.941,27.32,27.673,1976252,0
2010-12-30,27.894,28.189,27.894,28.056,1163291,0
2010-12-31,27.983,28.305,27.944,28.052,847765,0
2011-01-03,28.505,28.887,28.42,28.743,2450782,0
2011-01-04,28.199,28.447,27.788,27.979,2965759,0
2011-01-05,27.817,28.142,27.549,27.759,1810386,0
2011-01-06,27.415,27.415,26.745,26.908,3079067,0
2011-01-07,25.741,25.865,25.273,25.827,3779550,0
2011-01-10,25.053,25.465,24.814,25.006,4575261,0
2011-01-11,25.197,25.808,25.024,25.503,4126312,0
2011-01-12,26.325,26.564,25.894,26.353,2952870,0
2011-01-13,26.745,26.774,25.99,26.133,1999322,0
2011-01-14,25.56,25.597,25.255,25.436,2089835,0
2011-01-18,25.55,25.674,25.302,25.33,2378500,0
2011-01-19,25.359,25.407,24.766,24.977,2855630,0
2011-01-20,25.101,25.378,24.632,25.187,2696023,0
2011-01-21,25.264,25.398,24.747,24.795,2194828,0
2011-01-24,24.919,25.465,24.785,25.235,2193913,0
2011-01-25,24.862,25.159,24.68,25.082,2428892,0
2011-01-26,25.255,25.55,24.996,25.187,3114976,0
2011-01-27,25.302,25.34,25.053,25.149,2191171,0
2011-01-28,24.556,24.604,23.494,23.628,4288380,0
2011-01-31,23.59,23.883,22.86,23.2,6217570,0
2011-02-01,22.605,23.609,22.328,23.418,6476626,0
2011-02-02,23.628,23.781,22.997,23.083,2457253,0
2011-02-03,24.087,24.776,23.915,24.565,4524879,0
2011-02-04,24.317,24.441,23.752,23.887,2787887,0
2011-02-07,24.039,24.384,23.887,23.962,3134982,0
2011-02-08,23.667,23.8,23.418,23.762,2156940,0
2011-02-09,23.141,23.188,22.7,22.882,3262623,0
2011-02-10,23.102,23.38,22.834,23.159,2890447,0
2011-02-11,24.193,25.808,24.106,25.245,7915982,0
2011-02-14,25.942,26.152,25.626,25.817,5581912,0
2011-02-15,26.181,26.248,25.579,25.884,2608640,0
2011-02-16,25.932,25.999,25.589,25.684,2526473,0
2011-02-18,25.532,25.616,24.948,25.245,2106092,0
2011-02-22,24.326,24.384,23.81,24.068,2897294,0
2011-02-23,24.24,24.317,23.093,23.6,3654429,0
2011-02-24,22.71,23.054,22.328,22.939,4548246,0
2011-02-25,23.418,23.475,23.054,23.293,3085457,0
2011-02-28,23.37,23.704,23.293,23.542,3245744,0
2011-03-01,24.106,24.652,23.877,24.479,4712250,0
2011-03-02,24.393,24.479,24.174,24.317,1900003,0
2011-03-03,24.891,25.053,24.747,24.977,2032215,0
2011-03-04,24.967,25.024,24.297,24.7,1788257,0
2011-03-07,24.145,24.212,23.694,23.972,2293952,0
2011-03-08,24.393,25.311,24.374,24.939,2945046,0
2011-03-09,24.824,25.426,24.756,25.255,3137879,0
2011-03-10,24.661,24.987,24.307,24.804,2836332,0
2011-03-11,24.297,24.68,24.24,24.613,2660188,0
2011-03-14,24.336,24.804,24.336,24.738,1581998,0
2011-03-15,23.475,24.623,23.465,24.422,2173613,0
2011-03-16,24.413,24.604,24.01,24.24,2522565,0
2011-03-17,24.355,24.738,24.259,24.47,1472644,0
2011-03-18,24.097,24.355,23.887,23.925,2649342,0
2011-03-21,24.135,24.604,24.078,24.451,2707411,0
2011-03-22,24.422,24.432,24.145,24.288,2924393,0
2011-03-23,24.461,25.197,24.278,24.862,3105839,0
2011-03-24,25.006,25.616,24.824,25.455,2469788,0
2011-03-25,25.722,26.057,25.645,25.799,2360042,0
2011-03-28,26.095,26.296,25.856,25.856,2102403,0
2011-03-29,26.057,26.468,25.961,26.449,2197376,0
2011-03-30,26.593,27.1,26.583,26.927,2619337,0
2011-03-31,26.639,26.766,26.444,26.571,1915350,0
2011-04-01,26.669,26.965,26.487,26.564,1548775,0
2011-04-04,26.898,27.09,26.803,26.984,1224580,0
2011-04-05,27.252,27.3,26.765,27.032,1944960,0
2011-04-06,27.645,27.788,27.233,27.329,1965476,0
2011-04-07,27.463,27.635,27.042,27.223,2079002,0
2011-04-08,27.042,27.204,26.353,26.669,2457407,0
2011-04-11,26.325,26.334,25.77,25.971,2300908,0
2011-04-12,25.817,25.98,25.626,25.865,1150916,0
2011-04-13,26.717,27.175,26.678,26.832,2586133,0
2011-04-14,26.841,26.869,26.506,26.851,1232098,0
2011-04-15,26.649,26.745,26.296,26.468,1386682,0
2011-04-18,25.99,25.999,25.245,25.712,2636153,0
2011-04-19,25.875,26.238,25.836,26.095,981242,0
2011-04-20,26.726,26.965,26.42,26.765,1715722,0
2011-04-21,26.869,27.042,26.774,26.898,1093409,0
2011-04-25,26.832,26.946,26.526,26.813,930984,0
2011-04-26,26.936,27.1,26.774,27.081,1293310,0
2011-04-27,26.975,27.004,26.353,26.726,1628307,0
2011-04-28,26.42,26.487,26.057,26.401,1605061,0
2011-04-29,26.405,26.552,26.152,26.24,1801353,0
2011-05-02,26.296,26.41,25.865,26.066,1539749,0
2011-05-03,25.207,25.226,24.814,25.053,3052131,0
2011-05-04,25.053,25.12,24.451,24.661,2067342,0
2011-05-05,24.221,24.537,24.097,24.259,2855054,0
2011-05-06,25.369,25.474,24.967,25.111,3064635,0
2011-05-09,25.168,25.33,24.977,25.273,978004,0
2011-05-10,25.378,25.532,25.34,25.388,1263926,0
2011-05-11,25.626,25.77,25.063,25.207,1950781,0
2011-05-12,25.006,25.378,24.891,25.321,1794380,0
2011-05-13,25.55,25.655,25.34,25.426,1744428,0
2011-05-16,25.311,25.932,25.311,25.436,1751662,0
2011-05-17,25.207,25.455,24.862,25.006,3288682,0
2011-05-18,24.632,24.939,24.461,24.814,2793498,0
2011-05-19,24.661,24.804,24.403,24.785,1888543,0
2011-05-20,24.776,24.814,24.212,24.384,1868599,0
2011-05-23,23.819,24.049,23.475,23.887,2190798,0
2011-05-24,23.906,23.935,23.619,23.781,1357363,0
2011-05-25,23.839,24.164,23.839,24.001,1528110,0
2011-05-26,24.297,24.584,23.742,23.848,4045817,0
2011-05-27,23.427,23.436,22.729,23.236,3968012,0
2011-05-31,23.269,23.376,22.86,23.171,4280496,0
2011-06-01,22.987,23.093,22.452,22.471,3372286,0
2011-06-02,22.404,22.52,21.888,22.117,3379205,0
2011-06-03,21.62,21.993,21.515,21.812,2713098,0
2011-06-06,21.687,21.859,21.496,21.544,2800872,0
2011-06-07,21.774,21.993,21.735,21.774,2672857,0
2011-06-08,21.896,22.178,21.642,21.74,3726507,0
2011-06-09,21.701,21.799,21.546,21.77,2187011,0
2011-06-10,21.63,21.754,21.333,21.439,2085603,0
2011-06-13,21.439,21.61,20.98,21.132,3295152,0
2011-06-14,21.171,21.248,20.778,21.104,2865804,0
2011-06-15,21.056,21.18,20.587,20.788,3059085,0
2011-06-16,20.804,20.99,20.541,20.775,2032815,0
2011-06-17,20.884,20.961,20.558,20.664,1768171,0
2011-06-20,20.071,20.234,19.841,20.205,4342067,0
2011-06-21,20.147,20.386,20.003,20.386,3563281,0
2011-06-22,20.119,20.377,19.984,20.176,2911617,0
2011-06-23,19.956,20.415,19.928,20.319,2358953,0
2011-06-24,20.435,20.464,20.268,20.396,1542362,0
2011-06-27,20.473,20.731,20.415,20.664,2196715,0
2011-06-28,20.731,21.018,20.731,21.018,1938920,0
2011-06-29,21.276,21.439,21.104,21.314,2179535,0
2011-06-30,21.283,21.721,21.185,21.526,2796324,0
2011-07-01,21.467,21.915,21.418,21.876,2475300,0
2011-07-05,22.12,22.383,22.072,22.237,2797974,0
2011-07-06,22.325,22.616,22.178,22.335,2151445,0
2011-07-07,22.694,23.23,22.694,22.996,3807029,0
2011-07-08,22.674,22.733,22.315,22.664,1992821,0
2011-07-11,22.5,22.607,22.247,22.325,2076428,0
2011-07-12,21.984,22.082,21.828,21.828,1861422,0
2011-07-13,22.306,22.607,22.091,22.373,1985598,0
2011-07-14,22.713,22.85,22.286,22.412,2075963,0
2011-07-15,22.412,22.481,21.915,22.072,1677645,0
2011-07-18,21.906,21.935,21.507,21.642,1447116,0
2011-07-19,21.633,21.945,21.536,21.652,1793839,0
2011-07-20,21.477,21.497,21.204,21.302,2454512,0
2011-07-21,21.428,21.574,21.273,21.467,2405171,0
2011-07-22,21.809,21.915,21.672,21.73,1523930,0
2011-07-25,21.925,22.052,21.837,21.935,1262563,0
2011-07-26,21.497,21.555,21.253,21.448,1709138,0
2011-07-27,21.204,21.311,20.649,20.824,1802313,0
2011-07-28,20.853,20.941,20.59,20.708,1768578,0
2011-07-29,20.531,20.931,20.464,20.863,1558585,0
2011-08-01,21.175,21.243,20.668,20.941,2237488,0
2011-08-02,20.688,20.971,20.356,20.376,2504398,0
2011-08-03,20.211,20.327,19.616,20.142,2888530,0
2011-08-04,19.704,19.752,18.818,18.867,3757309,0
2011-08-05,19.188,19.442,18.029,18.671,3894285,0
2011-08-08,17.142,17.658,16.558,16.704,4091544,0
2011-08-09,17.016,17.882,16.859,17.882,3076342,0
2011-08-10,17.892,17.961,17.162,17.259,3159310,0
2011-08-11,17.707,18.184,17.318,17.941,2160192,0
2011-08-12,17.376,17.882,17.289,17.737,2732042,0
2011-08-15,17.825,18.039,17.629,17.785,1849409,0
2011-08-16,17.22,17.337,16.596,16.918,4298402,0
2011-08-17,16.977,17.21,16.743,16.898,1949357,0
2011-08-18,16.071,16.149,15.565,15.741,2708635,0
2011-08-19,15.311,15.633,14.98,15.185,2983307,0
2011-08-22,15.574,15.731,14.98,15.272,2398171,0
2011-08-23,15.35,15.759,15.097,15.702,2711671,0
2011-08-24,15.009,15.565,14.707,15.468,2955617,0
2011-08-25,15.633,15.682,14.999,15.058,2007532,0
2011-08-26,14.873,15.127,14.561,15.097,1557158,0
2011-08-29,15.643,16.042,15.516,15.984,1835307,0
2011-08-30,15.974,16.315,15.749,15.965,2802634,0
2011-08-31,16.285,16.315,15.994,16.198,2312224,0
2011-09-01,16.208,16.373,16.071,16.12,2012021,0
2011-09-02,15.867,16.071,15.468,15.613,1809463,0
2011-09-06,15.789,15.984,15.584,15.896,3509013,0
2011-09-07,16.198,16.704,16.11,16.655,2329671,0
2011-09-08,16.501,16.684,16.315,16.471,1817652,0
2011-09-09,15.877,15.974,14.766,14.951,3839803,0
2011-09-12,14.649,14.854,14.191,14.697,3204016,0
2011-09-13,14.424,14.561,14.123,14.532,2756781,0
2011-09-14,14.707,14.932,14.376,14.717,1829888,0
2011-09-15,15.223,15.759,15.195,15.692,2445741,0
2011-09-16,16.285,16.548,16.061,16.491,3757359,0
2011-09-19,16.208,16.364,15.886,16.149,1983533,0
2011-09-20,16.393,16.694,16.354,16.373,2614561,0
2011-09-21,16.364,16.567,15.828,15.838,2166936,0
2011-09-22,15.068,15.175,14.288,14.503,3507992,0
2011-09-23,14.386,14.64,14.22,14.63,1727965,0
2011-09-26,14.434,14.785,14.133,14.756,1545845,0
2011-09-27,15.36,15.906,15.321,15.574,1662369,0
2011-09-28,15.478,15.643,15.048,15.048,1493052,0
2011-09-29,15.769,16.052,15.468,15.711,1896846,0
2011-09-30,15.341,15.419,14.893,14.98,1413943,0
2011-10-03,14.883,15.321,14.61,14.61,2039066,0
2011-10-04,14.288,14.756,13.957,14.736,2111746,0
2011-10-05,14.503,15.311,14.396,15.311,1978495,0
2011-10-06,15.127,15.526,14.97,15.429,2036226,0
2011-10-07,15.613,16.11,15.419,15.818,2262348,0
2011-10-10,16.714,17.464,16.606,17.25,3460009,0
2011-10-11,17.405,17.405,16.85,17.065,3508317,0
2011-10-12,17.619,18.009,17.6,17.863,2055733,0
2011-10-13,17.444,17.727,17.152,17.581,1454367,0
2011-10-14,17.825,18.204,17.795,18.107,1838421,0
2011-10-17,18.331,18.331,17.834,17.951,1818471,0
2011-10-18,17.629,18.224,17.346,18.117,1712049,0
2011-10-19,18.068,18.39,17.756,17.873,1676405,0
2011-10-20,17.776,17.805,17.366,17.619,1347646,0
2011-10-21,17.571,17.941,17.483,17.776,1715849,0
2011-10-24,18.009,18.545,17.97,18.448,1548186,0
2011-10-25,18.565,18.848,18.127,18.428,2153265,0
2011-10-26,18.671,18.984,18.292,18.457,2172803,0
2011-10-27,19.207,19.909,19.207,19.616,3068377,0
2011-10-28,20.123,21.389,20.054,20.785,3705167,0
2011-10-31,20.005,20.005,19.217,19.529,2801326,0
2011-11-01,18.594,19.111,18.36,18.877,2300261,0
2011-11-02,19.12,19.237,18.604,18.848,2832849,0
2011-11-03,18.984,19.081,18.37,19.013,2196625,0
2011-11-04,18.857,18.906,18.506,18.789,1382689,0
2011-11-07,18.769,18.925,18.253,18.72,1489242,0
2011-11-08,18.925,19.032,18.37,18.993,1300129,0
2011-11-09,18.107,18.175,17.405,17.6,3076833,0
2011-11-10,17.756,17.805,17.356,17.571,1885981,0
2011-11-11,17.795,18.058,17.542,18.029,1627133,0
2011-11-14,17.434,17.678,17.201,17.299,2333530,0
2011-11-15,17.346,17.668,17.24,17.425,1541963,0
2011-11-16,17.25,17.513,17.093,17.152,2221892,0
2011-11-17,16.928,16.928,15.692,16.061,4289912,0
2011-11-18,16.071,16.12,15.789,15.926,1450710,0
2011-11-21,15.215,15.215,14.473,15.009,3039029,0
2011-11-22,15.711,15.926,15.272,15.526,2691110,0
2011-11-23,15.37,15.458,15.068,15.127,1273795,0
2011-11-25,15.584,16.061,15.526,15.623,2248688,0
2011-11-28,16.83,16.85,16.295,16.596,3076671,0
2011-11-29,16.413,16.558,16.189,16.295,1774422,0
2011-11-30,16.606,16.85,16.558,16.753,2318005,0
2011-12-01,16.898,17.444,16.802,17.23,2387828,0
2011-12-02,17.805,18.165,17.805,17.892,2183016,0
2011-12-05,18.097,18.243,18.009,18.107,1785132,0
2011-12-06,17.912,17.951,17.532,17.795,1110529,0
2011-12-07,17.668,17.951,17.581,17.825,1201788,0
2011-12-08,17.6,17.609,17.065,17.113,1773503,0
2011-12-09,17.055,17.609,17.016,17.571,1987557,0
2011-12-12,16.413,16.413,16.218,16.344,2311227,0
2011-12-13,16.422,16.587,15.828,15.974,1701444,0
2011-12-14,15.857,15.906,15.486,15.613,1361372,0
2011-12-15,15.877,16.558,15.692,15.721,1642113,0
2011-12-16,15.749,15.789,15.468,15.526,2094967,0
2011-12-19,16.081,16.305,15.692,15.741,2824626,0
2011-12-20,15.896,16.247,15.886,16.179,1485815,0
2011-12-21,16.12,16.238,15.984,16.14,923683,0
2011-12-22,16.577,17.21,16.53,17.006,2194157,0
2011-12-23,17.035,17.045,16.879,16.987,746589,0
2011-12-27,16.587,16.635,16.295,16.442,1186004,0
2011-12-28,16.344,16.364,16.071,16.11,1252777,0
2011-12-29,16.091,16.452,16.091,16.452,898566,0
2011-12-30,16.213,16.51,16.183,16.461,857865,0
2012-01-03,17.386,17.844,17.356,17.639,1971082,0
2012-01-04,17.961,18.506,17.961,18.302,2985135,0
2012-01-05,18.302,18.681,18.214,18.604,1812423,0
2012-01-06,18.584,18.681,18.399,18.555,1927988,0
2012-01-09,18.331,18.653,18.273,18.633,1248509,0
2012-01-10,19.13,19.461,19.052,19.364,2434083,0
2012-01-11,19.15,19.49,19.091,19.461,1339175,0
2012-01-12,19.539,19.549,19.198,19.247,1659902,0
2012-01-13,19.354,19.403,19.247,19.305,2182522,0
2012-01-17,20.249,20.454,20.133,20.162,5387779,0
2012-01-18,20.211,21.106,20.211,21,4410471,0
2012-01-19,21.165,21.642,21.116,21.516,4127712,0
2012-01-20,21.234,21.516,21.175,21.487,2062415,0
2012-01-23,21.185,21.721,21.165,21.516,2358671,0
2012-01-24,21.389,21.837,21.126,21.779,1648379,0
2012-01-25,22.129,22.84,22.023,22.655,3114172,0
2012-01-26,22.85,23.015,22.655,22.792,2594143,0
2012-01-27,23.23,23.571,23.161,23.259,2961293,0
2012-01-30,22.645,23.025,22.5,22.967,1743172,0
2012-01-31,23.744,23.804,23.18,23.457,2914993,0
2012-02-01,24.165,24.662,24.107,24.389,3408307,0
2012-02-02,24.331,24.409,24.107,24.331,1769360,0
2012-02-03,24.653,25.061,24.643,25.032,2552286,0
2012-02-06,24.974,25.314,24.769,25.267,1707641,0
2012-02-07,24.886,24.935,24.486,24.769,1919723,0
2012-02-08,24.759,25.198,24.633,24.731,1569619,0
2012-02-09,25.188,25.616,25.179,25.568,2853247,0
2012-02-10,25.11,25.169,24.945,25.13,2225829,0
2012-02-13,25.422,25.596,25.373,25.451,1523737,0
2012-02-14,26.006,27.214,26.006,27.078,5393376,0
2012-02-15,27.575,27.993,27.389,27.408,4768666,0
2012-02-16,26.882,27.175,26.542,27.107,2657128,0
2012-02-17,26.96,27.302,26.921,27.039,1508466,0
2012-02-21,26.619,27.097,26.552,26.844,1922596,0
2012-02-22,26.697,27.019,26.609,26.951,2266632,0
2012-02-23,26.688,26.776,26.328,26.473,2033246,0
2012-02-24,26.336,26.872,26.336,26.648,1416298,0
2012-02-27,25.977,26.055,25.422,25.889,2582030,0
2012-02-28,26.766,27.263,26.766,26.99,3325411,0
2012-02-29,26.815,27,26.571,26.591,1858263,0
2012-03-01,26.629,27.233,26.599,27.029,2192686,0
2012-03-02,26.688,26.805,26.346,26.678,2114353,0
2012-03-05,26.844,27.029,26.493,26.619,1853751,0
2012-03-06,25.481,25.665,25.324,25.548,2562039,0
2012-03-07,25.772,26.464,25.772,26.346,1445048,0
2012-03-08,26.668,26.785,26.571,26.746,1778761,0
2012-03-09,27.321,27.467,27.155,27.263,2531276,0
2012-03-12,27.263,27.467,26.951,27.048,1719676,0
2012-03-13,27.447,27.867,27.389,27.867,2195438,0
2012-03-14,27.916,28.11,27.759,27.916,1377907,0
2012-03-15,27.944,28.12,27.594,28.12,1278009,0
2012-03-16,27.934,28.207,27.779,28.032,1963314,0
2012-03-19,27.516,27.789,27.486,27.662,1174933,0
2012-03-20,26.473,26.552,26.191,26.552,2627753,0
2012-03-21,26.776,26.97,26.542,26.834,1597451,0
2012-03-22,26.006,26.22,25.782,25.918,2125224,0
2012-03-23,25.879,26.055,25.81,25.947,1205897,0
2012-03-26,25.967,26.113,25.762,26.065,1564602,0
2012-03-27,26.191,26.298,25.889,25.908,1296560,0
2012-03-28,25.83,25.84,25.13,25.539,2567061,0
2012-03-29,25.393,25.908,25.275,25.684,1449161,0
2012-03-30,25.991,26.466,25.961,26.268,1649560,0
2012-04-02,26.464,27.135,26.444,27.078,2649960,0
2012-04-03,27.039,27.389,26.834,27.097,1253931,0
2012-04-04,26.619,26.776,26.376,26.697,1519184,0
2012-04-05,26.542,27.019,26.473,26.931,977775,0
2012-04-09,26.336,26.473,26.103,26.298,1262432,0
2012-04-10,26.717,26.941,26.395,26.424,2540845,0
2012-04-11,26.785,27.135,26.609,26.99,1890774,0
2012-04-12,27.126,27.759,27.126,27.653,1391885,0
2012-04-13,27.594,27.653,27.058,27.194,1487941,0
2012-04-16,28.179,28.227,27.74,28.101,3048915,0
2012-04-17,28.246,28.616,28.12,28.549,2024992,0
2012-04-18,28.742,29.113,28.685,29.015,2974031,0
2012-04-19,29.346,29.834,29.317,29.493,3913590,0
2012-04-20,29.474,29.57,29.142,29.181,2457717,0
2012-04-23,28.451,28.938,28.403,28.899,1923482,0
2012-04-24,28.762,29.171,28.752,28.938,1357032,0
2012-04-25,29.152,29.24,28.899,28.957,1682157,0
2012-04-26,28.908,29.113,28.5,29.064,1685571,0
2012-04-27,28.976,29.152,28.655,29.054,1417434,0
2012-04-30,29.109,29.218,28.782,28.98,1018556,0
2012-05-01,28.899,29.22,28.675,29.103,839313,0
2012-05-02,28.052,28.179,27.71,27.916,2621858,0
2012-05-03,27.701,27.818,27.37,27.477,1900363,0
2012-05-04,27.37,27.399,27.029,27.184,1779342,0
2012-05-07,27.808,28.169,27.798,27.983,1877922,0
2012-05-08,27.175,27.341,26.707,27.126,1786892,0
2012-05-09,26.542,26.658,26.318,26.454,2420491,0
2012-05-10,26.629,26.766,26.395,26.454,1606197,0
2012-05-11,26.776,27.204,26.688,26.834,1408683,0
2012-05-14,26.191,26.336,25.918,26.093,1408264,0
2012-05-15,25.753,25.849,25.267,25.51,2948156,0
2012-05-16,24.321,24.486,23.551,23.746,4159993,0
2012-05-17,23.942,24.058,23.493,23.493,1906790,0
2012-05-18,23.21,23.327,22.713,22.821,2079648,0
2012-05-21,22.898,23.902,22.889,23.863,2780037,0
2012-05-22,23.581,24.009,23.396,23.483,2528648,0
2012-05-23,22.898,23.288,22.383,23.22,3176916,0
2012-05-24,23.269,23.444,22.918,23.2,1457855,0
2012-05-25,23.327,23.454,23.006,23.22,1307573,0
2012-05-29,24.272,24.331,21.857,22.539,5952313,0
2012-05-30,21.038,21.106,19.84,20.298,6011048,0
2012-05-31,20.221,20.479,19.954,20.25,3890699,0
2012-06-01,19.5,19.948,19.5,19.587,2922701,0
2012-06-04,19.967,20.005,19.335,19.655,3113625,0
2012-06-05,19.479,19.696,19.37,19.548,1415216,0
2012-06-06,20.396,21.126,20.356,21.106,2353299,0
2012-06-07,21.214,21.536,20.951,20.971,2590642,0
2012-06-08,20.98,21.155,20.639,21.106,1074599,0
2012-06-11,20.766,20.902,20.317,20.356,1904978,0
2012-06-12,21.048,21.379,20.971,21.33,2085314,0
2012-06-13,20.804,20.843,20.366,20.61,1855146,0
2012-06-14,20.064,20.288,19.704,20.152,1674670,0
2012-06-15,20.863,21.087,20.708,20.804,2370888,0
2012-06-18,20.61,21.116,20.503,21,1111643,0
2012-06-19,20.922,21.555,20.922,21.283,1793679,0
2012-06-20,21.409,21.828,21.35,21.672,1886648,0
2012-06-21,21.73,21.73,20.678,20.688,1327782,0
2012-06-22,21.062,21.281,20.963,21.241,1201079,0
2012-06-25,20.961,21.067,20.551,20.883,821641,0
2012-06-26,21.067,21.224,20.737,20.961,1367965,0
2012-06-27,20.415,20.883,20.366,20.737,1217202,0
2012-06-28,20.503,20.971,20.454,20.971,1284069,0
2012-06-29,21.458,21.458,20.993,21.389,1901691,0
2012-07-02,21.273,21.428,20.961,21.399,1643715,0
2012-07-03,21.429,21.864,21.399,21.834,1234649,0
2012-07-05,21.528,21.765,21.281,21.636,1318395,0
2012-07-06,21.271,21.271,21.013,21.082,1036431,0
2012-07-09,21.211,21.468,21.042,21.309,1038925,0
2012-07-10,21.756,21.904,21.369,21.508,1177324,0
2012-07-11,21.429,21.448,20.983,21.141,1061962,0
2012-07-12,20.637,20.686,20.142,20.547,1902882,0
2012-07-13,20.676,20.983,20.676,20.884,1478155,0
2012-07-16,20.429,20.607,20.221,20.479,1414271,0
2012-07-17,20.211,20.28,19.775,20.122,2228671,0
2012-07-18,19.874,20.379,19.805,20.201,1869232,0
2012-07-19,20.339,20.419,20.112,20.201,1196834,0
2012-07-20,20.032,20.29,19.884,19.944,921718,0
2012-07-23,19.201,19.221,18.944,19.123,1330792,0
2012-07-24,19.133,19.143,18.826,18.974,835938,0
2012-07-25,18.905,18.994,18.638,18.746,1238517,0
2012-07-26,18.687,18.934,18.648,18.816,2008286,0
2012-07-27,19.024,19.815,19.024,19.735,1266473,0
2012-07-30,19.934,20.052,19.854,20.022,1058500,0
2012-07-31,20.012,20.339,19.964,19.993,869012,0
2012-08-01,20.29,20.339,20.112,20.132,955765,0
2012-08-02,19.785,19.924,19.548,19.676,2187305,0
2012-08-03,19.894,20.567,19.894,20.439,1779081,0
2012-08-06,20.726,21.121,20.627,20.983,1398382,0
2012-08-07,21.439,21.874,21.439,21.736,1075201,0
2012-08-08,21.706,22.073,21.676,21.904,1040692,0
2012-08-09,21.587,21.666,20.954,21.121,2160955,0
2012-08-10,20.785,20.914,20.379,20.824,1885309,0
2012-08-13,20.547,20.736,20.508,20.597,763887,0
2012-08-14,20.954,21.052,20.686,20.726,989269,0
2012-08-15,20.766,20.766,20.399,20.537,1091634,0
2012-08-16,20.795,21.131,20.656,20.934,1548287,0
2012-08-17,21.151,21.567,21.151,21.419,1233722,0
2012-08-20,21.419,21.577,21.281,21.518,769898,0
2012-08-21,21.775,21.973,21.716,21.815,1414101,0
2012-08-22,21.854,21.943,21.448,21.626,2063596,0
2012-08-23,21.696,21.884,21.538,21.626,1496677,0
2012-08-24,21.726,22.013,21.676,21.785,1819158,0
2012-08-27,21.498,21.538,21.181,21.201,1156694,0
2012-08-28,20.963,21.013,20.666,20.756,1676610,0
2012-08-29,20.736,20.993,20.706,20.884,1152436,0
2012-08-30,20.756,20.894,20.617,20.775,956437,0
2012-08-31,20.874,21.033,20.706,20.904,1174524,0
2012-09-04,20.983,21.013,20.527,20.666,770849,0
2012-09-05,20.339,20.557,20.122,20.508,827491,0
2012-09-06,20.726,21.359,20.726,21.171,2042476,0
2012-09-07,21.676,22.418,21.666,22.211,1641303,0
2012-09-10,22.211,22.29,21.844,21.844,1008489,0
2012-09-11,22.29,22.568,22.181,22.408,1135862,0
2012-09-12,23.369,23.774,23.349,23.457,2468966,0
2012-09-13,23.249,23.844,22.864,23.714,1694067,0
2012-09-14,24.695,25.388,24.586,25.15,2470819,0
2012-09-17,25.279,25.458,24.566,24.744,1880237,0
2012-09-18,24.754,24.873,24.151,24.458,1768998,0
2012-09-19,24.487,24.526,24.19,24.299,1168099,0
2012-09-20,24.378,24.536,24.229,24.398,1781364,0
2012-09-21,25.121,25.388,25.051,25.101,1896664,0
2012-09-24,24.923,25.388,24.923,25.18,1468694,0
2012-09-25,24.973,25.011,24.348,24.388,1583787,0
2012-09-26,24.081,24.121,23.744,23.972,1580384,0
2012-09-27,24.18,24.438,24.031,24.418,1282040,0
2012-09-28,24.695,25.477,24.695,25.418,2835944,0
2012-10-01,25.734,25.981,25.644,25.892,1996050,0
2012-10-02,25.882,25.971,25.467,25.684,1016990,0
2012-10-03,25.774,26.07,25.615,26.021,917245,0
2012-10-04,26.417,26.526,26.219,26.417,1277714,0
2012-10-05,26.614,26.724,26.436,26.536,1272076,0
2012-10-08,25.822,25.822,25.537,25.694,878101,0
2012-10-09,25.507,25.734,25.23,25.298,900778,0
2012-10-10,25.091,25.289,24.973,25.091,1106874,0
2012-10-11,25.664,25.941,25.428,25.507,762220,0
2012-10-12,25.438,25.477,25.131,25.358,603338,0
2012-10-15,24.794,25.002,24.556,24.823,1504732,0
2012-10-16,24.754,24.982,24.566,24.953,971191,0
2012-10-17,24.953,25.111,24.923,25.101,1605449,0
2012-10-18,25.19,25.27,24.992,25.15,871036,0
2012-10-19,24.804,24.804,24.329,24.408,869847,0
2012-10-22,24.496,24.586,24.269,24.428,676156,0
2012-10-23,24.111,24.478,23.992,24.279,556532,0
2012-10-24,24.329,24.388,24.061,24.141,475564,0
2012-10-25,24.18,24.368,24.081,24.249,586740,0
2012-10-26,23.982,24.141,23.714,23.883,1010910,0
2012-10-31,23.487,24.438,23.16,23.903,2115583,0
2012-11-01,24.646,25.348,24.576,25.26,2507517,0
2012-11-02,25.308,25.308,24.973,25.002,1822828,0
2012-11-05,24.665,24.675,24.358,24.556,1081865,0
2012-11-06,24.626,24.963,24.418,24.764,1083964,0
2012-11-07,24.348,24.418,24.061,24.249,1944856,0
2012-11-08,25.595,26.1,25.438,25.467,1631604,0
2012-11-09,25.2,25.458,25.021,25.289,1181584,0
2012-11-12,24.923,25.418,24.923,25.21,551459,0
2012-11-13,24.923,25.17,24.744,24.833,614299,0
2012-11-14,24.923,24.963,24.438,24.526,968499,0
2012-11-15,24.378,24.468,24.061,24.151,1079474,0
2012-11-16,23.794,23.962,23.656,23.943,845653,0
2012-11-19,23.933,24.398,23.923,24.358,1039213,0
2012-11-20,24.101,24.161,23.962,24.131,1176045,0
2012-11-21,23.962,24.051,23.844,23.982,1211333,0
2012-11-23,23.694,23.694,23.309,23.636,1398875,0
2012-11-26,23.596,23.754,23.546,23.744,778190,0
2012-11-27,23.933,23.962,23.685,23.704,856309,0
2012-11-28,23.487,24.021,23.369,23.962,968341,0
2012-11-29,24.794,25.517,24.774,25.338,1523649,0
2012-11-30,24.953,25.131,24.804,24.814,2408018,0
2012-12-03,24.943,25.051,24.794,24.823,666709,0
2012-12-04,24.744,24.943,24.665,24.764,857296,0
2012-12-05,24.953,25.16,24.883,25.101,1200125,0
2012-12-06,25.487,25.832,25.358,25.802,982041,0
2012-12-07,25.774,26.109,25.754,26.07,1012909,0
2012-12-10,25.724,25.862,25.438,25.802,1501541,0
2012-12-11,25.556,25.556,25.081,25.328,1650493,0
2012-12-12,25.388,26.377,25.318,26.199,2530809,0
2012-12-13,26.229,26.476,25.764,25.922,1410659,0
2012-12-14,26.298,26.436,26.129,26.159,1162628,0
2012-12-17,26.387,27.12,26.278,26.833,2555017,0
2012-12-18,26.971,27.338,26.902,27.219,1476535,0
2012-12-19,27.595,27.743,27.466,27.516,1369320,0
2012-12-20,27.406,27.654,27.248,27.625,1033218,0
2012-12-21,26.853,27.199,26.823,27.189,902939,0
2012-12-24,27.536,27.753,27.516,27.526,324302,0
2012-12-26,27.555,27.684,27.209,27.396,613335,0
2012-12-27,27.575,27.713,27.288,27.615,953830,0
2012-12-28,27.575,28.18,27.526,28.05,874145,0
2012-12-31,27.971,28.575,27.773,28.427,805647,0
2013-01-02,29.099,29.673,29.099,29.436,2201719,0
2013-01-03,29.168,29.416,28.911,28.99,1105806,0
2013-01-04,28.604,28.614,28.248,28.535,1443357,0
2013-01-07,28.248,28.575,28.208,28.496,1224034,0
2013-01-08,28.427,28.772,28.308,28.387,1127363,0
2013-01-09,29.316,30.535,29.316,30.148,3452404,0
2013-01-10,30.306,30.465,30.188,30.346,1240995,0
2013-01-11,30.039,30.297,29.891,30.198,788883,0
2013-01-14,30.03,30.039,29.524,29.723,1383507,0
2013-01-15,29.891,30.248,29.456,30.059,1570302,0
2013-01-16,29.019,29.782,28.961,29.624,1915813,0
2013-01-17,30.089,30.535,30.059,30.406,1495828,0
2013-01-18,30.426,30.465,30.01,30.426,1974346,0
2013-01-22,29.584,29.643,29.257,29.643,1525814,0
2013-01-23,27.912,28.15,26.298,26.714,7053816,0
2013-01-24,27.139,27.456,27.011,27.219,2981502,0
2013-01-25,27.486,27.694,27.416,27.555,2017270,0
2013-01-28,27.902,28.16,27.694,27.763,1671582,0
2013-01-29,27.931,28.08,27.615,27.723,3470784,0
2013-01-30,27.674,27.684,27.318,27.565,1152978,0
2013-01-31,27.406,27.416,27.189,27.348,1827935,0
2013-02-01,27.516,27.595,27.199,27.575,1531829,0
2013-02-04,27.368,27.466,27.031,27.09,1195455,0
2013-02-05,26.892,27.258,26.783,27.12,1805572,0
2013-02-06,26.694,27.011,26.674,26.921,890992,0
2013-02-07,26.981,27.12,26.624,26.921,1483321,0
2013-02-08,26.624,26.951,26.585,26.783,1068797,0
2013-02-11,26.921,27.288,26.902,27.209,1215520,0
2013-02-12,27.674,28.951,27.595,28.822,3003628,0
2013-02-13,28.357,28.427,28.268,28.357,1964482,0
2013-02-14,26.971,27.199,26.308,26.971,2198090,0
2013-02-15,27.674,28.288,27.546,27.575,2043574,0
2013-02-19,27.882,28.624,27.863,28.11,2028919,0
2013-02-20,27.971,28.001,27.783,27.823,1798748,0
2013-02-21,27.209,27.228,26.803,27.07,2163271,0
2013-02-22,26.941,27.555,26.853,27.288,1675348,0
2013-02-25,27.645,27.941,26.921,26.951,1544062,0
2013-02-26,26.724,26.753,26.288,26.456,2766512,0
2013-02-27,26.466,27.318,26.377,27.219,1987655,0
2013-02-28,26.417,27.011,26.407,26.862,2627578,0
2013-03-01,26.506,26.576,26.239,26.456,1740236,0
2013-03-04,26.397,26.566,26.328,26.476,1936455,0
2013-03-05,27.189,27.713,27.1,27.496,2225329,0
2013-03-06,27.833,28.011,27.723,27.951,1420814,0
2013-03-07,27.773,27.882,27.674,27.713,1588880,0
2013-03-08,27.853,28.15,27.575,27.991,1186059,0
2013-03-11,27.882,28.348,27.773,28.198,1535708,0
2013-03-12,27.931,28.218,27.921,28.13,2030985,0
2013-03-13,27.674,27.694,27.406,27.486,1267266,0
2013-03-14,27.516,27.615,27.278,27.387,904619,0
2013-03-15,26.872,27.12,26.694,27.08,2081700,0
2013-03-18,26.456,26.803,26.456,26.634,2337060,0
2013-03-19,26.119,26.169,25.654,25.812,2292622,0
2013-03-20,26.119,26.189,25.734,25.852,2241268,0
2013-03-21,25.22,25.497,24.943,25.131,2712786,0
2013-03-22,24.953,25.002,24.408,24.526,2263750,0
2013-03-25,24.833,25.041,24.715,24.973,2317932,0
2013-03-26,25.14,25.338,24.992,25.031,1295567,0
2013-03-27,24.725,24.973,24.656,24.943,1120357,0
2013-03-28,24.705,24.735,23.903,24.161,2235689,0
2013-04-01,24.171,24.229,23.576,23.596,1302350,0
2013-04-02,24.101,24.458,24.061,24.319,2320312,0
2013-04-03,23.536,23.596,23.359,23.487,2129386,0
2013-04-04,23.427,23.794,23.369,23.586,1874408,0
2013-04-05,23.121,23.388,22.912,23.378,2041223,0
2013-04-08,23.398,23.754,23.19,23.636,1794618,0
2013-04-09,23.962,24.259,23.824,24.111,2254168,0
2013-04-10,24.576,25.438,24.487,25.388,3227688,0
2013-04-11,25.308,25.388,24.963,25.121,1835161,0
2013-04-12,25.21,25.348,24.814,24.963,1557381,0
2013-04-15,24.626,24.705,23.666,23.764,1888900,0
2013-04-16,24.695,25.438,24.685,25.279,2571115,0
2013-04-17,25.021,25.021,24.388,24.478,1602346,0
2013-04-18,25.546,25.793,25.091,25.26,2021447,0
2013-04-19,25.418,25.802,25.21,25.744,1286871,0
2013-04-22,25.922,26.308,25.802,26.129,1488056,0
2013-04-23,25.991,26.476,25.941,26.377,1480764,0
2013-04-24,26.367,26.546,26.209,26.259,1040313,0
2013-04-25,26.724,27.348,26.724,26.872,1614238,0
2013-04-26,26.971,27.1,26.446,26.724,1088950,0
2013-04-29,26.843,27.228,26.793,27.12,760589,0
2013-04-30,27.298,27.517,27.198,27.258,1129463,0
2013-05-01,27.129,27.169,26.743,26.793,1337997,0
2013-05-02,27.051,27.219,26.882,26.902,2028357,0
2013-05-03,26.259,26.576,26.159,26.357,1667228,0
2013-05-06,26.456,26.961,26.456,26.843,1445877,0
2013-05-07,27.149,27.456,27.011,27.199,628009,0
2013-05-08,27.219,27.674,27.219,27.585,840911,0
2013-05-09,27.228,27.625,27.139,27.268,847285,0
2013-05-10,27.635,27.803,27.406,27.664,905255,0
2013-05-13,26.911,26.911,26.377,26.576,1301719,0
2013-05-14,26.941,27.575,26.931,27.456,1055120,0
2013-05-15,27.585,27.803,27.436,27.625,1083469,0
2013-05-16,27.328,27.615,27.189,27.248,692408,0
2013-05-17,27.219,27.704,27.199,27.585,646559,0
2013-05-20,27.308,27.605,27.308,27.446,995046,0
2013-05-21,26.456,26.526,26.159,26.397,1996250,0
2013-05-22,26.179,26.516,25.961,26.031,1389460,0
2013-05-23,25.991,26.328,25.566,26.1,881897,0
2013-05-24,25.734,25.734,25.091,25.338,2301580,0
2013-05-28,26.199,26.941,26.179,26.576,2384103,0
2013-05-29,27.467,28.244,27.467,28.045,3307569,0
2013-05-30,28.001,28.555,27.961,28.377,2279464,0
2013-05-31,27.597,27.656,27.148,27.148,1408364,0
2013-06-03,27.179,27.516,26.783,27.248,1352074,0
2013-06-04,26.921,27.278,26.823,26.961,854139,0
2013-06-05,26.911,27.021,26.476,26.604,966396,0
2013-06-06,26.624,27.011,26.536,27.001,884069,0
2013-06-07,26.486,26.486,25.951,26.169,1636624,0
2013-06-10,25.605,25.842,25.318,25.566,2019667,0
2013-06-11,25.071,25.071,24.496,24.774,2246318,0
2013-06-12,25.15,25.22,24.616,24.715,1059368,0
2013-06-13,24.516,24.913,24.309,24.843,850371,0
2013-06-14,25.487,25.546,25.061,25.101,1351646,0
2013-06-17,25.448,25.615,25.348,25.418,1396542,0
2013-06-18,25.131,25.25,24.992,25.021,830470,0
2013-06-19,24.685,24.774,24.309,24.309,981287,0
2013-06-20,24.101,24.101,23.002,23.259,1730881,0
2013-06-21,23.586,23.724,23.151,23.487,1929813,0
2013-06-24,23.289,23.299,22.399,22.804,2176974,0
2013-06-25,23.219,23.656,23.141,23.408,1321472,0
2013-06-26,22.596,22.606,22.29,22.478,1576985,0
2013-06-27,22.577,22.982,22.548,22.874,1087075,0
2013-06-28,23.17,23.359,22.804,23.2,1179616,0
2013-07-01,23.933,24.408,23.903,24.071,1434050,0
2013-07-02,23.902,24.171,23.304,23.414,1063547,0
2013-07-03,23.095,23.284,23.045,23.174,795394,0
2013-07-05,23.902,24.031,23.443,23.702,1744743,0
2013-07-08,23.359,23.507,23.061,23.17,1516825,0
2013-07-09,23.513,23.752,23.483,23.523,1341589,0
2013-07-10,23.339,23.646,23.309,23.398,1027470,0
2013-07-11,23.606,23.853,23.457,23.824,1164530,0
2013-07-12,23.951,24.121,23.832,24.051,1007960,0
2013-07-15,23.863,24.279,23.863,24.229,557935,0
2013-07-16,24.201,24.28,23.932,24.25,960760,0
2013-07-17,23.922,23.961,23.702,23.892,1185019,0
2013-07-18,23.932,24.499,23.922,24.151,1660138,0
2013-07-19,24.37,24.639,24.22,24.559,877727,0
2013-07-22,24.709,24.908,24.519,24.788,988548,0
2013-07-23,24.948,25.177,24.669,24.748,829675,0
2013-07-24,24.828,24.938,24.649,24.758,638414,0
2013-07-25,24.798,25.017,24.758,24.988,660464,0
2013-07-26,24.679,24.778,24.27,24.639,809219,0
2013-07-29,24.858,25.007,24.719,24.739,790216,0
2013-07-30,23.692,23.722,23.294,23.653,1842457,0
2013-07-31,23.742,24.131,23.722,23.942,936248,0
2013-08-01,24.001,24.031,23.663,23.852,1341836,0
2013-08-02,23.822,24.28,23.702,24.001,894062,0
2013-08-05,23.653,23.902,23.483,23.772,1295144,0
2013-08-06,23.623,23.623,23.154,23.214,1428173,0
2013-08-07,23.105,23.105,22.518,22.528,1849804,0
2013-08-08,23.164,23.692,23.055,23.573,1617680,0
2013-08-09,23.583,23.792,23.304,23.354,918304,0
2013-08-12,23.234,23.493,22.935,23.075,1336613,0
2013-08-13,23.822,24.709,23.762,24.709,3214947,0
2013-08-14,25.794,25.893,25.077,25.476,2097298,0
2013-08-15,25.286,25.306,24.888,25.257,1021945,0
2013-08-16,25.247,25.476,24.908,25.017,1756540,0
2013-08-19,24.041,24.121,23.294,23.304,2451695,0
2013-08-20,22.925,23.154,22.846,23.015,1680596,0
2013-08-21,22.279,22.418,22.04,22.159,2155254,0
2013-08-22,22.626,22.776,22.558,22.766,973233,0
2013-08-23,23.423,23.663,23.224,23.513,1276323,0
2013-08-26,23.364,23.364,22.786,22.806,943797,0
2013-08-27,21.761,22.378,21.721,22.219,2649839,0
2013-08-28,21.801,22.299,21.661,22.209,1782501,0
2013-08-29,22.607,23.125,22.568,22.736,1474826,0
2013-08-30,22.726,22.806,22.159,22.229,869958,0
2013-09-03,22.219,22.508,22.109,22.219,1894680,0
2013-09-04,23.164,23.483,22.955,23.404,2235578,0
2013-09-05,23.902,23.971,23.732,23.792,1925115,0
2013-09-06,24.24,24.37,23.912,24.32,1418627,0
2013-09-09,24.39,25.157,24.31,25.037,1923513,0
2013-09-10,26.69,26.72,26.341,26.521,2587327,0
2013-09-11,26.441,26.441,26.043,26.351,1465300,0
2013-09-12,26.252,26.252,25.594,25.754,990280,0
2013-09-13,26.053,26.072,25.784,26.003,746099,0
2013-09-16,26.242,26.282,25.993,26.132,580484,0
2013-09-17,26.252,26.73,26.192,26.541,740000,0
2013-09-18,26.331,27.397,26.092,27.348,1624259,0
2013-09-19,27.806,27.886,27.427,27.557,1552160,0
2013-09-20,27.039,27.168,26.591,26.64,1059714,0
2013-09-23,26.351,26.65,26.202,26.65,853269,0
2013-09-24,26.69,27.079,26.61,27.039,1602616,0
2013-09-25,27.328,27.527,27.019,27.427,1537005,0
2013-09-26,27.388,27.497,27.278,27.477,1374586,0
2013-09-27,26.979,27.198,26.62,27.089,1261500,0
2013-09-30,26.351,26.79,26.322,26.511,1069396,0
2013-10-01,26.899,27.388,26.75,27.368,1098062,0
2013-10-02,26.889,27.238,26.8,27.188,591764,0
2013-10-03,27.866,28.444,27.447,27.896,1864981,0
2013-10-04,28.304,28.761,28.165,28.731,1432365,0
2013-10-07,28.184,28.971,28.095,28.711,2080849,0
2013-10-08,28.344,28.583,28.065,28.244,2200135,0
2013-10-09,28.602,28.851,28.294,28.672,1304293,0
2013-10-10,29.758,30.325,29.568,30.305,2796800,0
2013-10-11,30.824,32.237,30.485,32.187,4374524,0
2013-10-14,31.591,32.307,31.571,32.187,2198084,0
2013-10-15,31.541,31.649,30.784,30.784,2390973,0
2013-10-16,30.774,31.063,30.545,30.983,1466590,0
2013-10-17,30.375,30.853,30.375,30.824,1589402,0
2013-10-18,30.973,31.172,30.664,30.973,824164,0
2013-10-21,30.873,31.302,30.774,30.873,842370,0
2013-10-22,30.873,31.232,30.873,31.093,909687,0
2013-10-23,30.276,30.455,30.136,30.335,996892,0
2013-10-24,30.724,30.724,30.415,30.525,1024199,0
2013-10-25,30.545,30.764,30.325,30.704,939314,0
2013-10-28,30.584,30.654,30.335,30.455,562555,0
2013-10-29,30.774,30.903,30.624,30.873,806186,0
2013-10-30,30.873,31.162,30.724,31.053,1451778,0
2013-10-31,30.953,31.819,30.953,31.192,1902043,0
2013-11-01,31.152,31.669,30.893,31.202,1137670,0
2013-11-04,31.481,31.859,31.401,31.769,1243318,0
2013-11-05,31.819,31.819,31.332,31.421,1037099,0
2013-11-06,31.332,31.471,31.033,31.252,1541749,0
2013-11-07,30.555,30.614,29.528,29.548,2189579,0
2013-11-08,30.624,30.644,29.708,30.644,2172034,0
2013-11-11,29.558,29.568,29.01,29.16,1983284,0
2013-11-12,28.234,28.612,27.736,28.344,2048606,0
2013-11-13,28.751,29.608,28.573,29.548,1777708,0
2013-11-14,30.385,31.342,30.335,31.262,1954112,0
2013-11-15,31.381,31.471,31.122,31.192,1746361,0
2013-11-18,31.411,31.571,31.232,31.352,1033310,0
2013-11-19,31.491,31.491,30.594,30.644,1410865,0
2013-11-20,30.654,30.863,30.246,30.315,1243023,0
2013-11-21,29.897,30.216,29.628,29.997,1694119,0
2013-11-22,29.738,30.136,29.738,30.076,1005983,0
2013-11-25,30.594,31.182,30.475,31.142,1005870,0
2013-11-26,31.142,31.689,31.073,31.669,1985188,0
2013-11-27,31.869,32.755,31.829,32.586,2255068,0
2013-11-29,32.337,32.566,32.207,32.337,1453567,0
2013-12-02,32.347,32.357,31.978,32.098,1584303,0
2013-12-03,31.789,31.958,31.501,31.779,1278392,0
2013-12-04,31.659,32.207,31.531,32.028,1316655,0
2013-12-05,31.829,31.869,31.302,31.441,1043666,0
2013-12-06,31.829,32.247,31.62,31.998,656128,0
2013-12-09,32.108,32.277,31.998,32.148,1788217,0
2013-12-10,31.968,32.088,31.679,31.809,1586733,0
2013-12-11,30.963,30.983,29.698,29.837,2660787,0
2013-12-12,29,29.598,28.692,29.379,2047476,0
2013-12-13,29.817,31.461,29.807,30.027,2504458,0
2013-12-16,30.027,30.375,29.449,30.276,2203275,0
2013-12-17,29.917,30.036,29.638,29.917,1935120,0
2013-12-18,29.728,30.315,29.558,30.186,2190521,0
2013-12-19,29.768,29.947,29.429,29.917,1641195,0
2013-12-20,30.036,30.315,29.917,30.226,1076571,0
2013-12-23,30.475,30.475,30.156,30.445,1075690,0
2013-12-24,30.315,30.445,30.206,30.365,834072,0
2013-12-26,30.256,30.256,29.977,30.066,862171,0
2013-12-27,30.066,30.535,30.007,30.305,915479,0
2013-12-30,30.365,30.674,30.325,30.525,575760,0
2013-12-31,30.594,30.714,30.395,30.674,551561,0
2014-01-02,29.977,29.987,29.249,29.449,1263083,0
2014-01-03,29.528,29.877,29.299,29.728,1336079,0
2014-01-06,29.668,29.678,29.329,29.339,702157,0
2014-01-07,29.578,29.628,29.349,29.409,811750,0
2014-01-08,29.807,30.146,29.628,29.977,1152948,0
2014-01-09,29.887,29.937,29.528,29.837,989323,0
2014-01-10,29.827,30.286,29.777,30.206,1026802,0
2014-01-13,30.574,31.023,30.355,30.445,1480499,0
2014-01-14,30.744,31.013,30.495,30.873,1171852,0
2014-01-15,30.794,30.903,30.594,30.754,1211035,0
2014-01-16,30.086,30.106,29.768,29.947,1303388,0
2014-01-17,30.126,30.345,29.987,30.166,840255,0
2014-01-21,30.833,31.122,30.385,30.634,1352255,0
2014-01-22,31.053,31.332,30.794,31.202,1155870,0
2014-01-23,30.873,30.953,30.206,30.345,762340,0
2014-01-24,29.459,29.777,28.721,28.721,1349818,0
2014-01-27,27.866,28.095,27.009,27.138,2136077,0
2014-01-28,28.184,28.871,27.975,28.741,1348524,0
2014-01-29,28.105,28.483,27.945,27.985,1353719,0
2014-01-30,28.841,28.961,28.204,28.244,2604595,0
2014-01-31,27.676,27.975,27.487,27.736,979541,0
2014-02-03,27.069,27.099,26.361,26.63,1670869,0
2014-02-04,27.696,27.846,27.338,27.686,1654864,0
2014-02-05,28.105,28.155,27.388,27.896,1283328,0
2014-02-06,28.165,28.851,28.135,28.702,1043271,0
2014-02-07,29,29.09,28.721,28.871,876593,0
2014-02-10,30.305,30.614,30.056,30.495,1966735,0
2014-02-11,30.116,30.644,29.947,30.495,2546809,0
2014-02-12,30.614,31.033,30.355,30.634,2460144,0
2014-02-13,30.266,30.973,30.086,30.913,1932400,0
2014-02-14,31.531,32.317,31.282,32.138,2050163,0
2014-02-18,31.759,32.068,31.601,31.719,1470285,0
2014-02-19,31.739,32.108,31.571,31.689,1419478,0
2014-02-20,31.908,32.257,31.629,32.167,1321243,0
2014-02-21,32.397,32.835,32.277,32.685,1379446,0
2014-02-24,32.576,32.845,32.337,32.646,1510362,0
2014-02-25,32.436,32.945,32.327,32.626,1686909,0
2014-02-26,32.616,33.761,32.616,33.682,2157952,0
2014-02-27,33.612,35.056,33.552,34.906,2742367,0
2014-02-28,34.717,35.125,34.309,34.737,2384887,0
2014-03-03,33.981,34.627,33.871,34.329,1574839,0
2014-03-04,34.657,35.105,34.439,34.836,1475351,0
2014-03-05,34.519,34.717,34.289,34.489,1288807,0
2014-03-06,34.637,34.846,34.439,34.548,875667,0
2014-03-07,34.687,34.856,33.811,33.871,1796621,0
2014-03-10,33.423,33.991,33.273,33.941,1182278,0
2014-03-11,33.961,34.11,33.403,33.453,993991,0
2014-03-12,32.984,33.283,32.705,32.974,1378730,0
2014-03-13,33.144,33.293,32.138,32.347,1245383,0
2014-03-14,32.765,33.024,32.407,32.566,750094,0
2014-03-17,32.915,33.353,32.845,33.303,749665,0
2014-03-18,32.626,33.303,32.626,33.054,912298,0
2014-03-19,32.855,32.974,32.257,32.466,1210756,0
2014-03-20,32.297,33.094,32.138,32.865,931444,0
2014-03-21,33.164,33.353,32.695,32.964,1221097,0
2014-03-24,33.353,33.463,32.586,33.024,1046694,0
2014-03-25,33.343,34.26,33.323,33.821,1946531,0
2014-03-26,34.269,34.806,34.24,34.558,1186157,0
2014-03-27,34.22,34.578,34.04,34.07,1165614,0
2014-03-28,34.329,34.876,34.13,34.439,799446,0
2014-03-31,34.737,35.285,34.727,35.265,1097943,0
2014-04-01,35.344,36.102,35.285,35.902,1226315,0
2014-04-02,36.141,36.809,35.872,36.65,1437862,0
2014-04-03,36.371,36.4,35.962,36.191,738205,0
2014-04-04,36.161,36.48,35.803,35.872,767472,0
2014-04-07,35.723,36.251,35.524,36.151,756754,0
2014-04-08,36.052,36.769,36.052,36.65,1324578,0
2014-04-09,37.108,37.864,36.889,37.804,1894057,0
2014-04-10,37.754,38.761,37.655,37.655,2884215,0
2014-04-11,37.347,37.794,36.899,37.247,1884282,0
2014-04-14,37.834,38.452,37.626,38.143,1270986,0
2014-04-15,37.377,37.407,35.564,36.47,2582192,0
2014-04-16,36.749,37.217,36.43,37.187,1247082,0
2014-04-17,37.635,37.744,37.197,37.297,886247,0
2014-04-21,37.606,37.954,37.237,37.824,690008,0
2014-04-22,37.864,37.993,37.596,37.864,1086518,0
2014-04-23,37.526,37.734,37.466,37.526,829022,0
2014-04-24,37.536,37.844,37.187,37.675,655864,0
2014-04-25,37.626,37.734,37.058,37.168,1000677,0
2014-04-28,37.138,37.437,36.44,37.018,791675,0
2014-04-29,36.958,37.317,36.779,37.018,921556,0
2014-04-30,36.998,37.307,36.759,37.267,1763567,0
2014-05-01,37.357,37.606,36.998,37.168,1002466,0
2014-05-02,37.178,37.387,36.998,37.267,1405100,0
2014-05-05,37.178,37.437,37.098,37.168,1442383,0
2014-05-06,37.446,37.824,37.237,37.596,790598,0
2014-05-07,37.844,37.973,37.377,37.964,1192592,0
2014-05-08,37.964,38.88,37.864,38.123,1924165,0
2014-05-09,38.571,38.83,38.063,38.282,1062061,0
2014-05-12,39.647,40.782,39.518,40.364,2349262,0
2014-05-13,39.408,39.418,38.432,38.88,1613429,0
2014-05-14,39.488,39.567,38.95,39.398,1581655,0
2014-05-15,39.398,39.627,38.98,39.448,1109480,0
2014-05-16,39.836,40.524,39.358,40.514,1540143,0
2014-05-19,40.534,40.971,40.384,40.772,1112501,0
2014-05-20,40.722,41.011,40.225,40.614,1162360,0
2014-05-21,40.514,40.614,40.105,40.574,1135276,0
2014-05-22,40.474,40.474,39.119,39.169,2165586,0
2014-05-23,39.886,40.633,39.518,40.534,1485678,0
2014-05-27,40.434,40.534,39.358,39.558,1880622,0
2014-05-28,39.458,39.458,38.442,38.561,2349946,0
2014-05-29,38.472,38.93,37.446,37.516,2268703,0
2014-05-30,37.417,37.814,36.958,37.088,3306798,0
2014-06-02,38.113,38.143,37.138,37.367,2073510,0
2014-06-03,37.337,37.844,37.247,37.486,1089359,0
2014-06-04,37.347,37.367,36.958,37.267,1448390,0
2014-06-05,38.053,38.731,37.973,38.661,2591288,0
2014-06-06,38.92,39.637,38.92,39.368,1549692,0
2014-06-09,39.906,40.115,39.528,39.747,1376806,0
2014-06-10,39.956,39.976,39.259,39.488,804546,0
2014-06-11,39.119,39.318,38.93,39.119,814514,0
2014-06-12,39.348,39.597,38.86,38.97,1200865,0
2014-06-13,38.502,38.591,37.675,38.033,926681,0
2014-06-16,37.734,38.631,37.307,38.591,1237857,0
2014-06-17,38.84,39.428,38.571,39.229,1208557,0
2014-06-18,38.651,39.528,38.442,39.368,1407617,0
2014-06-19,39.378,39.567,39.199,39.308,837469,0
2014-06-20,39.358,39.358,38.681,38.701,907858,0
2014-06-23,38.721,38.86,38.352,38.86,1662995,0
2014-06-24,39.388,39.836,39.289,39.518,1102041,0
2014-06-25,39.348,39.697,39,39.219,748727,0
2014-06-26,39.089,39.089,38.143,38.98,1054907,0
2014-06-27,38.661,38.98,38.213,38.511,721501,0
2014-06-30,38.521,39,38.203,38.9,1091130,0
2014-07-01,39.956,40.484,39.747,40.305,1132239,0
2014-07-02,40.335,41.688,40.325,40.981,1631781,0
2014-07-03,41.629,42.276,41.619,41.967,1185811,0
2014-07-07,42.167,42.197,41.639,41.778,1386960,0
2014-07-08,41.419,41.459,40.692,41.011,1175381,0
2014-07-09,40.564,41.758,40.404,41.36,742269,0
2014-07-10,40.434,40.891,40.046,40.652,1103756,0
2014-07-11,39.986,40.604,39.936,40.434,814511,0
2014-07-14,40.842,41.32,40.762,40.862,1159109,0
2014-07-15,41.121,41.559,40.842,41.41,1126987,0
2014-07-16,41.698,42.266,41.429,41.519,1018658,0
2014-07-17,41.848,42.177,41.33,41.469,1148272,0
2014-07-18,41.589,42.107,41.539,41.838,698722,0
2014-07-21,41.609,41.878,41.27,41.469,835685,0
2014-07-22,42.386,42.655,42.326,42.456,1177975,0
2014-07-23,42.326,42.346,41.798,42.017,883695,0
2014-07-24,42.107,42.167,41.3,41.35,1211376,0
2014-07-25,40.155,41.111,39.886,40.355,1468472,0
2014-07-28,40.205,40.534,39.697,40.265,1691391,0
2014-07-29,40.424,40.652,39.896,40.026,777564,0
2014-07-30,40.235,40.245,39.338,39.548,1178192,0
2014-07-31,39.348,39.438,38.82,39.159,1160469,0
2014-08-01,38.637,39.287,38.507,39.097,1026168,0
2014-08-04,39.337,39.867,39.227,39.687,713917,0
2014-08-05,39.907,40.147,39.347,39.547,984912,0
2014-08-06,39.117,39.827,38.647,38.817,1027166,0
2014-08-07,38.947,39.447,38.487,38.637,1003674,0
2014-08-08,38.247,38.297,37.318,38.227,1437474,0
2014-08-11,40.127,41.566,40.117,41.096,2979074,0
2014-08-12,41.406,42.156,41.146,41.826,1677840,0
2014-08-13,41.906,42.366,41.906,42.186,1086866,0
2014-08-14,42.526,43.865,41.606,43.805,1631001,0
2014-08-15,43.705,44.285,43.526,44.255,2114495,0
2014-08-18,44.325,45.585,44.325,45.535,1683775,0
2014-08-19,45.745,46.175,45.495,46.035,1128245,0
2014-08-20,45.825,46.984,45.795,46.734,1307843,0
2014-08-21,46.774,47.284,46.295,46.754,1217354,0
2014-08-22,46.674,46.994,46.015,46.774,917593,0
2014-08-25,46.485,46.804,46.015,46.714,981652,0
2014-08-26,46.934,47.464,46.844,47.254,1101215,0
2014-08-27,47.844,48.154,47.254,48.034,870972,0
2014-08-28,47.984,47.984,47.034,47.554,912068,0
2014-08-29,47.874,48.244,47.644,48.174,773707,0
2014-09-02,48.144,48.624,47.764,48.304,1368326,0
2014-09-03,48.484,48.644,47.934,48.144,1612772,0
2014-09-04,47.864,48.864,47.254,48.184,1650684,0
2014-09-05,47.784,47.784,47.044,47.564,1539038,0
2014-09-08,47.604,47.924,47.594,47.844,1074827,0
2014-09-09,47.884,48.154,46.914,47.154,996640,0
2014-09-10,47.184,47.354,46.535,46.894,953094,0
2014-09-11,46.764,47.844,46.754,47.164,1167741,0
2014-09-12,47.314,47.504,46.645,47.244,1407617,0
2014-09-15,47.124,47.614,46.924,46.964,1245605,0
2014-09-16,46.105,46.235,45.645,46.025,1710812,0
2014-09-17,46.235,46.345,45.575,46.145,1292262,0
2014-09-18,47.154,47.154,46.704,46.764,1727441,0
2014-09-19,46.844,46.914,46.495,46.694,1203963,0
2014-09-22,47.784,48.084,47.314,47.544,1534204,0
2014-09-23,46.834,46.834,45.335,45.475,1509902,0
2014-09-24,45.595,46.015,44.925,44.965,1614432,0
2014-09-25,44.845,44.925,42.786,42.866,2837377,0
2014-09-26,43.895,44.705,43.606,44.665,1758164,0
2014-09-29,44.185,44.185,43.306,43.516,1508801,0
2014-09-30,43.456,43.965,43.146,43.695,1365511,0
2014-10-01,43.725,44.605,43.695,44.085,1390207,0
2014-10-02,43.795,44.635,43.326,44.535,960070,0
2014-10-03,45.105,45.855,44.965,44.985,1064808,0
2014-10-06,45.185,45.715,44.055,44.115,1173411,0
2014-10-07,44.325,44.325,43.636,43.665,899811,0
2014-10-08,44.355,44.965,43.556,44.885,881608,0
2014-10-09,44.795,44.795,43.566,44.055,1444719,0
2014-10-10,43.336,43.795,42.466,42.696,1623469,0
2014-10-13,42.926,43.745,42.786,42.926,832592,0
2014-10-14,43.346,44.175,42.796,43.356,993591,0
2014-10-15,43.356,43.735,42.146,43.556,2739180,0
2014-10-16,42.486,42.496,41.076,41.746,1893939,0
2014-10-17,41.846,42.706,41.846,42.486,1368700,0
2014-10-20,43.196,44.395,42.846,44.375,1686683,0
2014-10-21,44.915,45.905,44.635,45.865,2167865,0
2014-10-22,46.075,46.505,45.195,45.235,968459,0
2014-10-23,45.735,46.035,45.355,45.425,715836,0
2014-10-24,45.575,45.925,45.335,45.575,618018,0
2014-10-27,45.085,45.355,44.515,44.845,866021,0
2014-10-28,45.115,46.595,44.905,46.595,961180,0
2014-10-29,47.044,47.184,45.515,45.845,1356190,0
2014-10-30,46.335,46.365,45.105,45.745,1145655,0
2014-10-31,46.774,47.154,46.025,47.084,1731835,0
2014-11-03,46.625,46.874,45.515,45.865,1168710,0
2014-11-04,45.905,46.305,45.555,46.185,788433,0
2014-11-05,46.645,47.004,46.115,46.774,634471,0
2014-11-06,46.615,47.644,46.575,47.534,1037026,0
2014-11-07,47.014,47.434,46.275,46.525,914223,0
2014-11-10,46.135,46.525,45.985,46.525,715041,0
2014-11-11,46.435,46.465,45.555,46.035,930803,0
2014-11-12,46.535,47.084,46.335,46.864,818387,0
2014-11-13,46.315,46.824,46.175,46.485,758712,0
2014-11-14,45.685,46.085,44.655,45.275,1393560,0
2014-11-17,46.844,48.164,46.704,47.664,1539333,0
2014-11-18,47.784,47.924,47.114,47.144,911034,0
2014-11-19,46.295,46.874,46.225,46.684,738158,0
2014-11-20,46.205,46.994,46.095,46.784,924349,0
2014-11-21,47.184,47.904,47.184,47.524,1113608,0
2014-11-24,47.264,47.264,46.295,46.455,1274940,0
2014-11-25,46.774,46.894,45.975,46.075,1020847,0
2014-11-26,46.085,46.365,44.785,44.815,2034068,0
2014-11-28,46.005,46.295,45.365,45.645,818363,0
2014-12-01,46.045,46.215,45.285,45.595,854698,0
2014-12-02,45.715,45.955,45.255,45.905,683710,0
2014-12-03,45.975,47.364,45.975,47.024,1243381,0
2014-12-04,46.465,46.465,45.175,45.375,1027023,0
2014-12-05,45.955,46.225,45.435,45.885,997018,0
2014-12-08,45.495,46.005,45.275,45.315,1193775,0
2014-12-09,44.405,44.535,42.986,43.616,1227553,0
2014-12-10,44.025,44.445,43.186,43.396,1185925,0
2014-12-11,43.546,43.665,43.156,43.556,1040048,0
2014-12-12,43.346,43.715,42.166,42.586,886950,0
2014-12-15,42.746,42.806,41.246,41.306,1316939,0
2014-12-16,40.187,40.836,39.707,40.037,1453427,0
2014-12-17,40.097,40.866,39.987,40.557,1123745,0
2014-12-18,41.456,42.206,41.316,41.986,703898,0
2014-12-19,41.896,42.106,40.986,41.376,1441497,0
2014-12-22,41.796,42.226,41.726,42.036,731279,0
2014-12-23,42.186,42.256,41.316,41.466,596182,0
2014-12-24,41.366,41.566,40.986,41.116,301783,0
2014-12-26,41.096,41.676,41.096,41.356,278292,0
2014-12-29,41.896,42.606,41.856,42.336,725385,0
2014-12-30,41.986,42.856,41.936,42.656,949098,0
2014-12-31,42.716,42.716,42.246,42.266,461380,0
2015-01-02,43.546,43.925,43.256,43.825,966878,0
2015-01-05,44.305,44.765,42.806,43.056,1770947,0
2015-01-06,42.506,42.606,40.637,40.796,1808854,0
2015-01-07,41.586,42.446,40.836,42.316,1505116,0
2015-01-08,43.675,44.925,43.436,44.725,2262375,0
2015-01-09,44.275,44.585,43.606,43.815,804209,0
2015-01-12,44.025,44.285,43.256,43.636,1203091,0
2015-01-13,44.055,44.705,43.905,44.505,1897187,0
2015-01-14,43.855,44.165,42.876,43.576,1618606,0
2015-01-15,45.225,45.425,44.775,45.105,1517816,0
2015-01-16,45.105,45.425,44.645,45.195,873139,0
2015-01-20,46.974,47.124,45.935,45.985,2615922,0
2015-01-21,45.875,46.884,45.755,46.764,1545958,0
2015-01-22,47.404,48.894,46.425,48.824,3046457,0
2015-01-23,49.444,50.723,49.284,50.703,2269679,0
2015-01-26,50.733,51.713,50.633,51.423,2347477,0
2015-01-27,50.263,51.393,50.263,50.643,2556568,0
2015-01-28,50.393,50.823,49.903,50.003,1265003,0
2015-01-29,50.603,51.183,49.743,51.133,1603636,0
2015-01-30,49.873,50.093,48.714,49.304,1329125,0
2015-02-02,49.823,50.873,49.793,50.743,1106645,0
2015-02-03,51.243,51.783,50.563,51.453,1824706,0
2015-02-04,50.763,51.033,49.444,50.523,1450466,0
2015-02-05,49.813,50.233,47.284,47.834,3350539,0
2015-02-06,47.814,47.874,46.495,46.655,1993031,0
2015-02-09,45.985,46.684,45.565,46.425,1102439,0
2015-02-10,47.494,48.234,47.384,47.774,1203530,0
2015-02-11,47.594,47.934,47.044,47.764,1018901,0
2015-02-12,47.894,48.354,47.554,47.904,1239597,0
2015-02-13,48.184,48.754,47.944,48.324,748727,0
2015-02-17,48.324,49.054,48.264,48.644,1229628,0
2015-02-18,49.104,49.274,48.824,48.904,504078,0
2015-02-19,48.414,49.534,48.204,49.204,612027,0
2015-02-20,48.744,49.644,48.714,49.544,517201,0
2015-02-23,48.964,48.984,48.504,48.954,851362,0
2015-02-24,48.184,48.384,47.594,48.264,996711,0
2015-02-25,48.434,48.524,48.114,48.414,430105,0
2015-02-26,47.924,48.724,47.884,48.634,815754,0
2015-02-27,48.884,49.434,48.624,49.204,998060,0
2015-03-02,49.344,50.043,48.674,48.894,1410368,0
2015-03-03,48.694,48.854,47.374,47.594,1445580,0
2015-03-04,48.094,48.574,47.554,48.334,876791,0
2015-03-05,48.404,48.754,48.164,48.434,821773,0
2015-03-06,47.984,48.414,47.594,47.684,761853,0
2015-03-09,47.954,47.954,47.394,47.484,708935,0
2015-03-10,47.234,47.244,46.575,46.914,721039,0
2015-03-11,46.515,46.565,45.865,46.505,721540,0
2015-03-12,47.284,48.004,47.194,47.554,1010235,0
2015-03-13,46.944,47.184,46.525,46.844,618605,0
2015-03-16,47.124,47.424,46.844,46.894,434644,0
2015-03-17,47.214,47.754,47.044,47.524,938712,0
2015-03-18,47.054,48.054,46.704,47.754,907601,0
2015-03-19,46.784,46.964,46.245,46.385,862386,0
2015-03-20,46.794,47.264,46.455,46.884,557685,0
2015-03-23,46.834,47.174,46.704,46.704,748449,0
2015-03-24,45.595,45.915,45.385,45.555,1740778,0
2015-03-25,45.695,45.695,44.035,44.135,1731075,0
2015-03-26,43.905,44.105,43.296,43.326,1537811,0
2015-03-27,44.205,44.205,43.775,43.985,1551615,0
2015-03-30,45.025,45.515,44.435,44.505,1691162,0
2015-03-31,45.075,45.575,44.635,45.045,1928687,0
2015-04-01,45.995,46.165,45.475,45.975,1791095,0
2015-04-02,45.825,46.175,45.015,45.575,845381,0
2015-04-06,45.885,46.694,45.885,46.335,918705,0
2015-04-07,46.155,46.205,45.645,45.875,745148,0
2015-04-08,46.265,46.285,45.415,45.615,795964,0
2015-04-09,45.565,45.665,45.005,45.255,1016108,0
2015-04-10,45.185,45.595,45.185,45.575,854884,0
2015-04-13,45.415,45.625,44.105,44.195,1879024,0
2015-04-14,44.355,44.695,44.165,44.515,1534209,0
2015-04-15,44.185,44.275,43.546,43.885,1544087,0
2015-04-16,43.875,44.195,43.725,43.995,2773172,0
2015-04-17,43.715,43.725,43.246,43.296,1780191,0
2015-04-20,43.216,43.236,42.506,42.606,2535614,0
2015-04-21,42.666,42.766,42.256,42.406,2026435,0
2015-04-22,42.236,42.566,42.056,42.516,1654871,0
2015-04-23,41.476,41.826,41.256,41.746,2809933,0
2015-04-24,41.766,42.186,41.746,42.096,1852596,0
2015-04-27,41.926,42.636,41.796,42.396,1919537,0
2015-04-28,42.706,42.986,42.416,42.866,1426944,0
2015-04-29,42.436,42.646,42.096,42.226,1136377,0
2015-04-30,41.696,41.696,41.036,41.176,1660351,0
2015-05-01,41.376,41.496,40.896,41.296,1109768,0
2015-05-04,41.316,41.436,41.116,41.166,739946,0
2015-05-05,41.666,41.726,40.876,40.936,1138678,0
2015-05-06,40.826,40.936,39.797,40.067,1460660,0
2015-05-07,39.657,40.037,39.617,39.947,1183870,0
2015-05-08,41.596,42.886,41.286,42.616,2266653,0
2015-05-11,43.076,43.366,41.906,42.026,1536210,0
2015-05-12,41.556,41.756,41.256,41.396,994589,0
2015-05-13,42.026,42.266,41.576,41.686,858341,0
2015-05-14,42.146,42.466,41.946,42.236,1375857,0
2015-05-15,42.206,42.466,41.966,42.406,798652,0
2015-05-18,42.256,42.366,41.646,41.686,1603391,0
2015-05-19,41.586,41.596,40.876,41.046,1480139,0
2015-05-20,41.096,41.406,40.906,40.936,2260658,0
2015-05-21,41.136,41.416,40.976,41.176,1487494,0
2015-05-22,41.316,41.576,41.156,41.156,1429075,0
2015-05-26,39.857,40.387,37.767,37.827,4711692,0
2015-05-27,37.997,38.227,37.548,37.887,2676689,0
2015-05-28,38.517,38.977,38.377,38.587,1504632,0
2015-05-29,38.687,38.867,38.057,38.287,2012268,0
2015-06-01,38.337,38.477,37.727,37.897,1507226,0
2015-06-02,37.498,37.618,37.118,37.238,1320274,0
2015-06-03,37.058,37.128,36.538,36.778,2023672,0
2015-06-04,36.418,36.798,35.878,36.078,2220237,0
2015-06-05,35.378,35.478,34.549,34.958,3596994,0
2015-06-08,34.778,35.068,34.589,34.628,1899931,0
2015-06-09,35.018,35.168,34.489,34.569,1576806,0
2015-06-10,35.468,35.698,34.978,35.328,2816666,0
2015-06-11,34.589,34.788,34.139,34.599,2229405,0
2015-06-12,33.989,34.409,33.949,34.319,2213635,0
2015-06-15,34.409,34.678,34.169,34.369,1745780,0
2015-06-16,34.509,34.808,34.369,34.549,1647047,0
2015-06-17,34.579,34.768,34.219,34.718,1462786,0
2015-06-18,35.388,35.628,35.318,35.358,2443411,0
2015-06-19,34.788,35.058,34.638,34.758,1674156,0
2015-06-22,35.348,35.678,35.238,35.558,2253848,0
2015-06-23,35.398,35.438,35.128,35.218,1734620,0
2015-06-24,34.728,35.038,34.369,34.978,2106299,0
2015-06-25,34.998,35.648,34.918,34.968,2250647,0
2015-06-26,35.248,35.248,34.818,34.888,1216704,0
2015-06-29,34.409,34.589,33.969,33.999,1592929,0
2015-06-30,34.758,34.878,34.329,34.459,1556829,0
2015-07-01,35.428,35.658,34.529,34.549,2047480,0
2015-07-02,34.529,34.688,34.149,34.339,1462186,0
2015-07-06,34.249,34.249,33.729,33.799,1935143,0
2015-07-07,33.909,33.969,32.609,33.049,4363649,0
2015-07-08,31.759,31.759,30.31,30.81,5153711,0
2015-07-09,31.29,31.51,31.13,31.13,2655982,0
2015-07-10,31.909,31.919,31.33,31.5,1357451,0
2015-07-13,31.839,32.169,31.6,31.649,1290328,0
2015-07-14,30.76,30.89,30.11,30.73,2800082,0
2015-07-15,31.12,31.49,30.71,30.83,2096745,0
2015-07-16,31.24,31.26,30.9,31.11,1698264,0
2015-07-17,31.04,31.16,30.62,31.09,1124173,0
2015-07-20,30.69,30.74,29.99,30.49,2610367,0
2015-07-21,30.51,30.79,30.37,30.65,1445880,0
2015-07-22,30.65,30.72,30.06,30.18,2275856,0
2015-07-23,31.07,31.17,30.45,30.48,2638476,0
2015-07-24,30.34,30.48,29.59,29.72,3576888,0
2015-07-27,29.17,29.19,28.461,28.71,3320002,0
2015-07-28,28.73,29.03,28.62,28.84,2388093,0
2015-07-29,29.2,29.35,29.04,29.2,1570570,0
2015-07-30,29.3,29.56,29.24,29.43,1476490,0
2015-07-31,29.73,30.26,29.57,29.65,2010668,0
2015-08-03,30.06,30.14,29.53,29.67,2329474,0
2015-08-04,29.46,29.57,28.86,28.89,2535242,0
2015-08-05,29.27,29.6,29.15,29.25,3157148,0
2015-08-06,29.6,29.88,29.44,29.68,2466048,0
2015-08-07,29.99,30.58,29.49,29.95,2716902,0
2015-08-10,29.89,30.37,29.82,30.3,2178323,0
2015-08-11,28.82,28.84,28.221,28.451,3373317,0
2015-08-12,27.571,27.651,26.951,27.441,4059048,0
2015-08-13,26.931,27.451,26.781,26.811,3191160,0
2015-08-14,27.221,27.501,26.871,26.881,3373120,0
2015-08-17,26.931,27.011,26.621,27.001,2165119,0
2015-08-18,26.531,26.841,26.521,26.761,2118704,0
2015-08-19,26.591,26.721,26.331,26.501,2753214,0
2015-08-20,25.981,26.031,25.641,25.661,2518236,0
2015-08-21,25.302,25.312,24.452,24.452,3267385,0
2015-08-24,22.353,23.352,21.863,22.483,4127333,0
2015-08-25,24.822,25.072,23.492,23.492,3899895,0
2015-08-26,24.812,25.032,24.072,24.592,3776754,0
2015-08-27,25.042,25.711,25.002,25.402,2980590,0
2015-08-28,25.342,25.721,25.312,25.641,1461085,0
2015-08-31,25.232,25.532,25.122,25.312,1630041,0
2015-09-01,24.432,24.632,24.132,24.232,2203232,0
2015-09-02,24.492,24.512,24.012,24.402,1235210,0
2015-09-03,24.912,25.562,24.892,25.052,1928440,0
2015-09-04,24.192,24.502,23.932,24.142,1897330,0
2015-09-08,24.912,25.082,24.662,24.822,1597230,0
2015-09-09,25.641,25.861,25.242,25.312,2363285,0
2015-09-10,26.201,26.471,25.931,25.981,3104863,0
2015-09-11,25.552,25.911,25.152,25.691,1632542,0
2015-09-14,25.751,25.951,25.512,25.711,1452482,0
2015-09-15,25.212,25.591,24.982,25.342,2101898,0
2015-09-16,25.232,25.911,25.122,25.831,1367354,0
2015-09-17,25.641,26.281,25.492,25.781,1940255,0
2015-09-18,24.822,25.242,24.712,24.992,3055314,0
2015-09-21,25.202,25.322,24.912,25.052,1085560,0
2015-09-22,23.912,24.032,23.142,23.592,2179424,0
2015-09-23,23.452,23.512,22.972,23.202,1588461,0
2015-09-24,22.762,22.932,22.243,22.922,1458899,0
2015-09-25,23.152,23.212,22.722,22.872,1527507,0
2015-09-28,21.743,21.983,21.553,21.723,1647044,0
2015-09-29,21.903,21.983,21.673,21.803,2298363,0
2015-09-30,22.443,22.523,22.143,22.493,3190159,0
2015-10-01,22.493,22.622,21.973,22.323,1391062,0
2015-10-02,21.993,23.452,21.793,23.352,2190927,0
2015-10-05,24.092,24.762,24.032,24.652,2185275,0
2015-10-06,25.102,25.522,25.072,25.252,2050681,0
2015-10-07,26.031,26.771,25.991,26.471,2560413,0
2015-10-08,26.361,26.801,26.221,26.661,1099365,0
2015-10-09,27.391,27.841,27.281,27.421,2670387,0
2015-10-12,27.771,27.771,27.321,27.411,1335732,0
2015-10-13,27.301,27.561,27.061,27.371,1464886,0
2015-10-14,27.091,27.501,26.951,27.351,1930441,0
2015-10-15,28.91,29.99,28.89,29.41,3996527,0
2015-10-16,29.44,29.52,28.82,29.22,2462718,0
2015-10-19,28.9,29.2,28.74,29.16,1397810,0
2015-10-20,29.17,29.46,28.73,28.89,1610555,0
2015-10-21,28.99,29.13,28.73,28.77,1420472,0
2015-10-22,28.93,29.34,28.84,29.09,1503099,0
2015-10-23,29.46,29.92,29.27,29.69,1826206,0
2015-10-26,29.62,29.83,29.33,29.47,1104767,0
2015-10-27,29.25,29.34,28.95,29.13,1403566,0
2015-10-28,29.31,29.72,29.18,29.61,1591428,0
2015-10-29,29.64,29.78,29.42,29.57,1534309,0
2015-10-30,29.29,29.81,29.26,29.56,1254116,0
2015-11-02,29.5,29.68,28.99,29.57,1448539,0
2015-11-03,29.15,30.44,29.03,29.87,2835596,0
2015-11-04,30.69,30.88,30.24,30.35,1865896,0
2015-11-05,30.49,30.7,29.99,30.12,1346647,0
2015-11-06,29.34,30,28.94,29.99,1950948,0
2015-11-09,30.34,30.98,30.22,30.44,2334001,0
2015-11-10,30.42,30.84,30.26,30.6,1619938,0
2015-11-11,30.76,31.12,30.71,31.05,1660451,0
2015-11-12,30.93,31.04,30.3,30.33,1315837,0
2015-11-13,30.26,30.36,29.92,30,1231609,0
2015-11-16,30.05,30.57,29.98,30.5,1738177,0
2015-11-17,30.69,31.03,30.55,30.7,1050249,0
2015-11-18,30.54,30.82,30.31,30.65,1086961,0
2015-11-19,30.65,30.83,30.45,30.71,1096064,0
2015-11-20,30.7,30.91,30.31,30.47,890396,0
2015-11-23,30.1,30.58,30.07,30.31,1505100,0
2015-11-24,30.11,30.49,29.69,30.09,1615536,0
2015-11-25,30.09,30.39,29.94,29.99,797765,0
2015-11-27,30.85,31.44,30.45,31.02,1333843,0
2015-11-30,31.42,31.779,31.33,31.56,2826238,0
2015-12-01,31.16,31.39,30.67,30.88,2459354,0
2015-12-02,30.75,30.98,30.24,30.35,1486767,0
2015-12-03,30.16,30.16,29.55,29.73,1272095,0
2015-12-04,29.69,30.11,29.5,29.94,1373156,0
2015-12-07,29.85,29.85,28.94,29.26,1683959,0
2015-12-08,29.61,30.07,29.5,29.77,2533511,0
2015-12-09,29.37,29.57,28.82,29.22,1232009,0
2015-12-10,29.07,29.57,29.01,29.2,1755583,0
2015-12-11,28.361,28.431,26.911,27.141,3182957,0
2015-12-14,27.211,27.491,26.871,27.201,1815318,0
2015-12-15,28.011,28.241,27.851,27.851,2181124,0
2015-12-16,28.291,29.59,28.241,28.88,1510502,0
2015-12-17,28.79,28.84,28.401,28.421,865387,0
2015-12-18,28.391,28.84,28.301,28.63,1155484,0
2015-12-21,28.74,28.77,28.371,28.62,750149,0
2015-12-22,28.461,28.62,28.161,28.461,1496998,0
2015-12-23,28.63,28.98,28.551,28.69,1124173,0
2015-12-24,28.8,29.13,28.69,28.92,429435,0
2015-12-28,29.5,29.69,29.09,29.46,1023656,0
2015-12-29,29.38,29.58,29.235,29.51,1004176,0
2015-12-30,29.47,29.625,29.26,29.4,762286,0
2015-12-31,29.35,29.61,29.26,29.46,570230,0
2016-01-04,28.291,28.351,27.751,28.321,1442990,0
2016-01-05,28.111,28.161,27.391,27.661,1898826,0
2016-01-06,27.041,27.141,26.731,26.911,1533870,0
2016-01-07,25.611,25.911,25.122,25.262,2118943,0
2016-01-08,26.011,26.501,25.537,25.572,1642713,0
2016-01-11,26.651,26.721,26.111,26.441,2243200,0
2016-01-12,26.601,26.971,26.461,26.791,2092399,0
2016-01-13,27.261,27.361,26.406,26.631,2017196,0
2016-01-14,26.151,26.171,25.492,26.071,2361614,0
2016-01-15,24.922,24.982,24.472,24.832,1592061,0
2016-01-19,25.811,25.941,25.422,25.601,1939144,0
2016-01-20,24.942,24.942,24.102,24.462,3132557,0
2016-01-21,24.202,24.532,23.892,24.452,2472807,0
2016-01-22,25.092,25.192,24.862,25.112,1414939,0
2016-01-25,24.382,24.802,24.372,24.482,1511614,0
2016-01-26,24.572,25.222,24.472,25.212,1736621,0
2016-01-27,24.922,25.412,24.622,24.722,1699744,0
2016-01-28,24.732,24.872,23.772,23.972,1933460,0
2016-01-29,24.542,24.972,24.462,24.972,1439084,0
2016-02-01,24.812,25.621,24.742,25.492,2014641,0
2016-02-02,24.392,24.522,24.102,24.142,2483674,0
2016-02-03,23.882,24.312,23.342,24.212,1983425,0
2016-02-04,24.122,24.912,24.122,24.682,1887770,0
2016-02-05,24.872,24.942,24.302,24.612,1104480,0
2016-02-08,23.942,23.983,23.262,23.782,1238507,0
2016-02-09,22.802,23.292,22.632,22.952,2370085,0
2016-02-10,21.753,22.712,21.693,22.403,3368102,0
2016-02-11,20.613,20.783,19.993,20.553,3174899,0
2016-02-12,21.923,22.592,21.353,21.533,2321802,0
2016-02-16,22.223,22.473,21.883,22.123,1485933,0
2016-02-17,22.892,23.297,22.732,22.952,1381192,0
2016-02-18,23.032,23.342,22.972,23.082,1411859,0
2016-02-19,23.082,23.272,22.882,23.172,979093,0
2016-02-22,23.502,23.952,23.452,23.952,1414133,0
2016-02-23,23.582,23.632,22.942,23.032,1006651,0
2016-02-24,22.353,23.167,22.053,23.062,2342761,0
2016-02-25,22.083,22.283,21.743,22.283,2004152,0
2016-02-26,22.333,22.592,22.193,22.343,1885519,0
2016-02-29,22.303,22.483,22.153,22.223,2351797,0
2016-03-01,23.272,23.882,23.242,23.722,1608559,0
2016-03-02,23.722,23.872,23.542,23.822,1903078,0
2016-03-03,24.882,25.701,24.852,25.701,2458582,0
2016-03-04,25.781,26.016,25.582,25.751,1208191,0
2016-03-07,25.671,26.281,25.591,26.181,1247416,0
2016-03-08,25.921,25.921,25.142,25.172,1034440,0
2016-03-09,26.011,26.011,25.392,25.771,1655342,0
2016-03-10,25.981,26.161,25.407,25.751,1313471,0
2016-03-11,26.211,27.031,26.211,26.851,1726530,0
2016-03-14,27.441,27.501,26.751,27.161,1104164,0
2016-03-15,26.831,26.871,26.241,26.451,1326706,0
2016-03-16,26.641,27.031,26.471,27.031,1497255,0
2016-03-17,26.931,27.181,26.689,27.121,861204,0
2016-03-18,27.551,27.691,27.271,27.611,1004643,0
2016-03-21,27.951,28.381,27.941,28.071,1058042,0
2016-03-22,28.061,28.251,27.756,28.071,963230,0
2016-03-23,28.021,28.021,27.301,27.511,1503761,0
2016-03-24,27.251,27.581,26.961,27.581,917974,0
2016-03-28,27.301,27.371,27.001,27.301,713219,0
2016-03-29,27.721,28.79,27.661,28.66,2000276,0
2016-03-30,29.2,29.449,28.785,29.02,1716046,0
2016-03-31,28.93,29.18,28.89,29.04,881879,0
2016-04-01,28.291,28.75,28.091,28.71,912761,0
2016-04-04,29.19,29.46,28.9,28.94,1567278,0
2016-04-05,27.851,27.951,27.431,27.811,1474791,0
2016-04-06,28.011,28.081,27.721,28.051,1169336,0
2016-04-07,27.901,28.011,27.571,27.701,1247407,0
2016-04-08,27.911,28.311,27.901,28.051,877701,0
2016-04-11,28.86,29.27,28.85,29.07,2012516,0
2016-04-12,29.46,29.73,29.26,29.69,1387853,0
2016-04-13,30.31,31.09,30.31,31.05,1767878,0
2016-04-14,31.01,31.33,30.715,30.83,1028518,0
2016-04-15,30.79,31.04,30.6,31.01,902223,0
2016-04-18,30.48,30.86,30.43,30.53,1413268,0
2016-04-19,30.86,31.15,30.6,30.78,1071079,0
2016-04-20,30.58,30.99,30.58,30.79,929615,0
2016-04-21,30.99,30.99,30.53,30.88,965106,0
2016-04-22,30.85,31.39,30.85,31.29,1132408,0
2016-04-25,30.92,30.96,30.27,30.55,1054236,0
2016-04-26,31.14,31.55,31.07,31.54,1164566,0
2016-04-27,31.47,31.679,31.24,31.36,946467,0
2016-04-28,31.02,31.23,30.61,30.7,762567,0
2016-04-29,30.58,30.69,30.2,30.37,839016,0
2016-05-02,30.53,30.665,30.28,30.49,742353,0
2016-05-03,30.54,30.54,29.97,30.09,1549320,0
2016-05-04,28.67,28.69,28.031,28.371,1840672,0
2016-05-05,29,29.18,28.77,29.01,1314093,0
2016-05-06,29.52,29.85,29.489,29.57,1321666,0
2016-05-09,29.82,29.99,29.25,29.48,1539970,0
2016-05-10,29.04,29.18,28.66,29.04,1827712,0
2016-05-11,28.421,28.507,28.036,28.141,1656216,0
2016-05-12,28.67,28.93,28.571,28.76,1057639,0
2016-05-13,28.91,29.36,28.735,28.76,1139138,0
2016-05-16,29.1,29.405,29.075,29.29,977761,0
2016-05-17,28.82,28.94,27.961,28.221,2059589,0
2016-05-18,28.251,28.84,28.151,28.581,1449964,0
2016-05-19,28.331,28.601,28.131,28.431,1068607,0
2016-05-20,28.311,28.8,28.271,28.73,935884,0
2016-05-23,28.291,28.361,27.944,28.041,1182608,0
2016-05-24,28.591,29.23,28.491,29.14,2178178,0
2016-05-25,29.33,29.86,29.33,29.81,1084359,0
2016-05-26,29.69,29.84,29.49,29.72,933859,0
2016-05-27,29.99,30.13,29.58,29.79,1543771,0
2016-05-31,33.429,33.969,33.389,33.479,7454898,0
2016-06-01,32.789,33.494,32.609,33.309,1653453,0
2016-06-02,33.289,34.179,33.169,34.159,1407539,0
2016-06-03,33.929,34.359,33.629,34.269,1284655,0
2016-06-06,34.399,34.988,34.369,34.908,1751834,0
2016-06-07,34.908,35.408,34.778,35.238,1735266,0
2016-06-08,35.188,35.588,34.888,35.588,2277874,0
2016-06-09,35.078,35.268,34.948,35.168,1478605,0
2016-06-10,34.229,34.324,33.939,34.119,1330358,0
2016-06-13,33.429,33.919,33.349,33.549,1839118,0
2016-06-14,33.459,33.689,33.069,33.359,1305230,0
2016-06-15,33.759,34.249,33.669,33.929,1375646,0
2016-06-16,33.719,34.419,33.599,34.319,1521163,0
2016-06-17,34.529,34.988,34.389,34.818,1968758,0
2016-06-20,35.808,35.948,35.658,35.658,1906048,0
2016-06-21,35.658,35.988,35.443,35.838,1440015,0
2016-06-22,35.348,35.938,35.2,35.838,2507165,0
2016-06-23,36.078,36.788,36.078,36.778,1685826,0
2016-06-24,33.499,34.189,33.499,33.879,2451217,0
2016-06-27,33.209,33.269,32.009,32.209,3954579,0
2016-06-28,32.659,33.389,32.509,33.359,2633062,0
2016-06-29,33.569,33.729,33.119,33.649,1850926,0
2016-06-30,33.939,34.668,33.579,34.658,1709907,0
2016-07-01,34.768,34.898,34.609,34.728,1231498,0
2016-07-05,34.489,34.489,33.619,33.959,1044025,0
2016-07-06,33.679,34.259,33.469,34.169,950848,0
2016-07-07,33.979,34.569,33.979,34.549,2125311,0
2016-07-08,35.058,35.448,34.998,35.368,1608665,0
2016-07-11,36.068,36.458,35.938,36.258,1658266,0
2016-07-12,36.428,36.688,36.278,36.308,1254665,0
2016-07-13,36.228,36.288,35.848,35.908,890851,0
2016-07-14,36.37,36.56,36.09,36.13,793495,0
2016-07-15,36.66,36.66,36.19,36.55,1353250,0
2016-07-18,36.49,36.97,36.48,36.87,588095,0
2016-07-19,36.83,36.89,36.71,36.77,733205,0
2016-07-20,36.67,36.975,36.57,36.82,626591,0
2016-07-21,36.57,36.995,36.56,36.81,733799,0
2016-07-22,37.55,37.55,37.2,37.34,854441,0
2016-07-25,37.45,37.45,36.92,37.08,1236654,0
2016-07-26,37.04,37.56,37.03,37.53,1178258,0
2016-07-27,37.79,37.89,37.46,37.63,1472881,0
2016-07-28,37.61,37.61,37.3,37.5,923389,0
2016-07-29,37.43,37.83,37.22,37.83,1604922,0
2016-08-01,37.88,38.38,37.82,37.99,1067778,0
2016-08-02,37.02,37.23,36.61,36.76,1145442,0
2016-08-03,35.55,36.94,35.44,36.91,2095099,0
2016-08-04,37.47,38.34,37.41,38.13,1614000,0
2016-08-05,38.52,39.02,38.52,39,1509459,0
2016-08-08,38.86,39.24,38.82,38.99,1120797,0
2016-08-09,38.63,38.965,38.63,38.85,1542184,0
2016-08-10,38.08,38.15,37.67,37.75,1104376,0
2016-08-11,37.79,38.31,37.72,38.18,1069390,0
2016-08-12,38.55,38.84,38.35,38.69,721226,0
2016-08-15,38.72,38.75,38.3035,38.46,1223662,0
2016-08-16,38.21,39,38.21,38.63,1547294,0
2016-08-17,38.46,38.89,38.32,38.59,1391969,0
2016-08-18,38.63,38.8899,38.46,38.73,833115,0
2016-08-19,38.34,38.34,38.21,38.27,765488,0
2016-08-22,37.87,38.02,37.71,37.95,920434,0
2016-08-23,37.85,38.07,37.73,37.77,879968,0
2016-08-24,37.5,37.75,37.14,37.18,1125339,0
2016-08-25,37.01,38.02,37,37.93,2015603,0
2016-08-26,38.58,39,38.47,38.76,2208371,0
2016-08-29,39.08,39.985,38.97,39.8,2143737,0
2016-08-30,39.8,39.96,39.62,39.83,1604910,0
2016-08-31,40.06,40.97,39.99,40.77,2951361,0
2016-09-01,40.85,41.39,40.85,41.24,2057742,0
2016-09-02,41.47,42.47,41.46,42.23,3019874,0
2016-09-06,43.87,44.44,43.8,44.24,3401399,0
2016-09-07,44.2,44.79,44.18,44.29,1548125,0
2016-09-08,44.04,44.15,43.73,43.76,1411390,0
2016-09-09,43.05,43.13,42.17,42.17,1935913,0
2016-09-12,41.53,42.61,41.4301,42.56,1764562,0
2016-09-13,42,42.3,41.4301,41.56,1053786,0
2016-09-14,42.02,42.14,41.74,41.86,1207931,0
2016-09-15,41.69,42,41.53,41.89,820825,0
2016-09-16,41.34,41.54,41.12,41.32,829533,0
2016-09-19,41.59,41.98,41.45,41.53,821327,0
2016-09-20,41.15,41.32,40.79,40.99,1081895,0
2016-09-21,41.16,41.5465,40.97,41.51,777743,0
2016-09-22,42.01,42.53,41.71,41.73,1067592,0
2016-09-23,41.52,41.59,40.96,41.03,656486,0
2016-09-26,40.36,40.39,39.85,39.88,899717,0
2016-09-27,40.07,40.23,39.815,39.98,974050,0
2016-09-28,40.52,40.62,40.18,40.59,768034,0
2016-09-29,39.38,39.845,39.17,39.32,1159389,0
2016-09-30,39.9,40.45,39.9,39.98,1196741,0
2016-10-03,40.66,41.04,40.46,40.99,1191984,0
2016-10-04,41.31,41.49,40.74,40.84,717225,0
2016-10-05,41.68,42.38,41.67,42.09,1536156,0
2016-10-06,41.38,41.71,41.14,41.5,591338,0
2016-10-07,42.37,42.526,42,42.18,994674,0
2016-10-10,42.3,42.49,42.02,42.07,635952,0
2016-10-11,41.86,42.04,41.6,41.73,868905,0
2016-10-12,41.63,41.74,41.4,41.45,943323,0
2016-10-13,40.6,40.6,40.1007,40.49,811311,0
2016-10-14,41.45,41.545,41.25,41.27,599175,0
2016-10-17,40.8,41.1,40.65,40.76,506003,0
2016-10-18,41.29,41.39,40.891,41.06,891092,0
2016-10-19,41.04,41.41,40.97,41.32,853993,0
2016-10-20,41.01,41.01,40.71,40.83,442981,0
2016-10-21,40.41,40.58,40.27,40.45,751103,0
2016-10-24,41.03,41.5,40.95,41.01,848199,0
2016-10-25,41.07,41.11,40.455,40.61,1030269,0
2016-10-26,39.3,39.49,38.76,38.9,1531116,0
2016-10-27,38.93,40.55,38.83,39.04,1392915,0
2016-10-28,39.77,39.86,39.34,39.57,1098006,0
2016-10-31,39.56,39.56,39.12,39.41,618378,0
2016-11-01,39.35,39.65,38.8087,39.06,1036586,0
2016-11-02,38.42,38.45,37.54,37.86,980701,0
2016-11-03,37.94,38.24,37.68,37.79,914147,0
2016-11-04,37.85,38.24,37.61,37.81,616204,0
2016-11-07,38.14,39.26,38.14,39.1,1708925,0
2016-11-08,40.21,40.95,40.2,40.31,1628615,0
2016-11-09,39.81,39.89,39.37,39.81,1228201,0
2016-11-10,39.86,39.87,38.91,39.19,1022911,0
2016-11-11,37.46,37.58,36.87,37.42,1822810,0
2016-11-14,37.4,37.4,34.74,35.02,3898789,0
2016-11-15,34.1,34.56,33.81,34.4,2917048,0
2016-11-16,33.97,34.12,33.48,33.84,1985465,0
2016-11-17,34.81,34.82,34.005,34.22,1971642,0
2016-11-18,34.4,34.44,33.82,34.09,1426299,0
2016-11-21,33.79,34.34,33.79,33.94,1548581,0
2016-11-22,34.14,34.23,33.81,33.97,986403,0
2016-11-23,33.95,34.01,33.32,33.51,1066344,0
2016-11-25,33.3,33.555,33.02,33.43,1322737,0
2016-11-28,33.28,33.28,32.69,32.73,942027,0
2016-11-29,33.21,33.37,33.04,33.17,855906,0
2016-11-30,33.32,33.49,32.96,33.07,1289144,0
2016-12-01,32.61,32.63,32.31,32.41,916603,0
2016-12-02,31.88,32.47,31.71,32,689209,0
2016-12-05,32.37,32.57,32.19,32.2,993446,0
2016-12-06,32.37,32.55,32.18,32.41,798872,0
2016-12-07,32.56,33.48,32.2399,33.33,984257,0
2016-12-08,34.42,34.58,34.12,34.38,1569633,0
2016-12-09,34.38,34.39,33.86,33.98,738224,0
2016-12-12,35.64,36.15,35,35.04,1755449,0
2016-12-13,34.86,34.86,34.44,34.6,674437,0
2016-12-14,34.55,34.6,33.98,34.08,785177,0
2016-12-15,33.98,34.25,33.71,34.16,721405,0
2016-12-16,34.5,34.74,34.45,34.59,781340,0
2016-12-19,34.58,34.76,34.43,34.56,568879,0
2016-12-20,34.56,34.73,34.23,34.55,551052,0
2016-12-21,34.5,34.78,34.39,34.76,366536,0
2016-12-22,34.57,34.7,33.99,34.29,906513,0
2016-12-23,34.26,34.3,33.9,34.05,324650,0
2016-12-27,34.06,34.33,34.06,34.2,340273,0
2016-12-28,34.03,34.08,33.43,33.48,710262,0
2016-12-29,34.22,34.43,34.2,34.24,710593,0
2016-12-30,34.37,34.5,34.26,34.39,765912,0
2017-01-03,34.95,35.59,34.81,35.52,1784340,0
2017-01-04,35.7,35.99,35.54,35.95,507618,0
2017-01-05,36.6,36.95,36.38,36.6,1024006,0
2017-01-06,36.6,36.6,36.2,36.34,696251,0
2017-01-09,36.39,37.41,36.35,37.26,2476758,0
2017-01-10,37.69,38.34,37.67,38.15,1771823,0
2017-01-11,37.93,38.54,37.83,38.51,1035846,0
2017-01-12,38.23,38.32,37.6981,37.94,674010,0
2017-01-13,37.73,38.08,37.62,38.04,662619,0
2017-01-17,38.18,38.36,38.08,38.21,808305,0
2017-01-18,38.34,38.4819,38.3081,38.35,1093871,0
2017-01-19,38.71,38.95,38.63,38.76,734516,0
2017-01-20,38.5,38.65,38.28,38.42,592027,0
2017-01-23,38.91,39.12,38.69,39.05,692196,0
2017-01-24,39.58,40.16,39.58,40.01,981246,0
2017-01-25,40.25,40.34,40,40.12,662513,0
2017-01-26,39.94,40.22,39.88,40.09,947646,0
2017-01-27,39.69,40.23,39.62,39.91,467858,0
2017-01-30,39.18,39.2,38.725,38.8,949749,0
2017-01-31,38.63,38.96,38.39,38.96,506802,0
2017-02-01,39.81,39.87,38.83,39.58,1262494,0
2017-02-02,39.53,39.53,38.84,39.19,951199,0
2017-02-03,39,39.48,38.6607,38.86,728046,0
2017-02-06,38.71,38.82,38.55,38.77,647324,0
2017-02-07,37.63,37.96,37.41,37.62,944208,0
2017-02-08,37.92,38.1918,37.5,38.13,1040759,0
2017-02-09,38.23,38.5,37.965,38.04,879589,0
2017-02-10,37.91,38.14,37.87,38.09,389972,0
2017-02-13,37.69,37.7899,37.38,37.42,1217345,0
2017-02-14,35,35,32.32,33.41,7960113,0
2017-02-15,33.41,33.69,32.32,32.39,4001231,0
2017-02-16,33.25,33.34,32.98,33.05,1896175,0
2017-02-17,33.39,33.47,32.84,33.46,1424701,0
2017-02-21,33.88,34.88,33.71,34.5,3029540,0
2017-02-22,34.45,34.8,34.37,34.53,1767963,0
2017-02-23,34.56,34.6999,34.145,34.39,1352320,0
2017-02-24,34.06,34.34,34.04,34.32,763373,0
2017-02-27,34.18,34.21,33.93,34,841433,0
2017-02-28,34.05,34.05,33.51,33.59,1583894,0
2017-03-01,33.98,34,33.49,33.84,974929,0
2017-03-02,34.26,34.78,34.22,34.64,2062158,0
2017-03-03,34.7,34.81,34.44,34.81,1539392,0
2017-03-06,35.12,35.2,34.7,34.81,1678627,0
2017-03-07,34.71,34.77,34.5,34.66,1231253,0
2017-03-08,34.7,34.75,34.42,34.59,1536662,0
2017-03-09,34.6,34.91,34.6,34.73,2154000,0
2017-03-10,34.9,35.225,34.76,35.16,2646292,0
2017-03-13,35.6,36.18,35.6,36.11,1289951,0
2017-03-14,35.9,35.92,35.42,35.88,1586015,0
2017-03-15,35.95,36.54,35.895,36.46,1471071,0
2017-03-16,36.94,36.98,36.59,36.7,1519660,0
2017-03-17,36.3,36.47,36.14,36.4,1501806,0
2017-03-20,36.4,36.62,36.23,36.62,1133193,0
2017-03-21,36.48,36.76,35.68,35.76,2480569,0
2017-03-22,35.24,35.56,35.09,35.55,2190430,0
2017-03-23,35.85,36.33,35.58,35.71,1928514,0
2017-03-24,35.65,35.86,35.56,35.74,1432370,0
2017-03-27,35.53,36.15,35.22,36.05,909923,0
2017-03-28,36.13,36.6,36.1,36.18,911669,0
2017-03-29,36.12,36.14,35.68,35.77,1153908,0
2017-03-30,35.74,35.84,35.61,35.8,824227,0
2017-03-31,35.72,35.736,35.425,35.65,1321562,0
2017-04-03,35.75,35.84,35.355,35.41,1050286,0
2017-04-04,35.35,35.53,35.31,35.4,819730,0
2017-04-05,35.92,36.18,35.78,35.82,1443243,0
2017-04-06,35.98,36.16,35.93,36.06,964230,0
2017-04-07,36.07,36.2863,36.04,36.09,1065008,0
2017-04-10,36.35,36.64,36.35,36.59,1256206,0
2017-04-11,36.6,36.73,35.765,35.89,1362013,0
2017-04-12,35.85,35.85,35.19,35.43,1466912,0
2017-04-13,35.06,35.08,34.58,34.72,1275174,0
2017-04-17,34.73,34.9,34.71,34.9,1124153,0
2017-04-18,34.47,34.48,33.76,33.82,1917407,0
2017-04-19,34.11,34.25,33.9,34,1789796,0
2017-04-20,34.15,34.49,34.12,34.19,1754941,0
2017-04-21,33.93,34.02,33.48,33.72,1618282,0
2017-04-24,34.26,34.32,33.99,34.18,1770045,0
2017-04-25,34.36,34.6899,34.22,34.66,2427062,0
2017-04-26,35.03,35.365,34.94,35.3,1139057,0
2017-04-27,35.42,35.63,35.415,35.54,641380,0
2017-04-28,35.62,35.73,35.47,35.67,516726,0
2017-05-01,35.72,35.74,35.08,35.17,1049565,0
2017-05-02,35.21,35.21,34.49,34.81,903319,0
2017-05-03,34.62,34.82,34.49,34.7,845079,0
2017-05-04,34.1,34.13,33.82,33.92,1456789,0
2017-05-05,32.73,32.96,32.55,32.73,2506319,0
2017-05-08,32.9,32.98,32.7,32.77,1723995,0
2017-05-09,33.12,33.235,32.735,32.77,1301234,0
2017-05-10,33.14,33.51,32.99,33.49,994105,0
2017-05-11,33.2,33.51,33.11,33.45,1121642,0
2017-05-12,33.49,33.87,33.44,33.76,856631,0
2017-05-15,33.78,33.98,33.64,33.9,1222895,0
2017-05-16,34.02,34.2699,33.97,34.18,807847,0
2017-05-17,34.75,34.9,34.11,34.21,1233710,0
2017-05-18,33.7,34.055,33.41,33.88,1071703,0
2017-05-19,34.22,34.61,34.14,34.45,1114901,0
2017-05-22,34.52,35,34.52,34.9,1105443,0
2017-05-23,36.44,37.62,36.38,36.81,2724758,0
2017-05-24,36.23,36.23,35.367,35.81,1729253,0
2017-05-25,36.62,36.95,36.54,36.56,1744995,0
2017-05-26,37,37.19,36.8,37.07,1131427,0
2017-05-30,37.13,37.2,36.74,36.85,910011,0
2017-05-31,36.85,36.97,36.63,36.83,898925,0
2017-06-01,37,37.35,36.91,37.12,736546,0
2017-06-02,37.14,37.38,37.04,37.31,669400,0
2017-06-05,37.22,37.36,36.87,37,774788,0
2017-06-06,35.91,35.91,35.48,35.85,1748869,0
2017-06-07,35.77,35.82,35.48,35.6,632579,0
2017-06-08,35.69,35.87,35.6,35.71,633097,0
2017-06-09,36.07,36.2721,35.34,35.53,1256831,0
2017-06-12,35.31,35.31,34.78,35.01,1549820,0
2017-06-13,34.81,35.08,34.72,35.02,664631,0
2017-06-14,35.28,35.37,34.955,35.12,764516,0
2017-06-15,34.71,34.82,34.35,34.81,825326,0
2017-06-16,35.12,35.26,34.74,34.88,1683193,0
2017-06-19,34.77,35.55,34.77,35.17,1151107,0
2017-06-20,35.79,35.94,35.59,35.62,742056,0
2017-06-21,35.35,35.47,34.84,35.02,902619,0
2017-06-22,35.06,35.12,34.94,34.96,607986,0
2017-06-23,34.41,34.42,33.86,34,1150258,0
2017-06-26,34.12,34.299,33.865,34.14,819971,0
2017-06-27,34.08,34.21,33.79,33.97,698706,0
2017-06-28,34.12,34.24,34,34.13,1157334,0
2017-06-29,33.72,33.775,32.92,33.33,1393394,0
2017-06-30,33.27,33.51,32.65,33.01,2564278,0
2017-07-03,33.14,33.56,33.1,33.25,609357,0
2017-07-05,33.31,33.57,33.285,33.38,1158249,0
2017-07-06,33.61,33.68,33.09,33.16,1429722,0
2017-07-07,33.51,33.67,33.4,33.51,1119424,0
2017-07-10,34.14,34.56,33.98,34.44,1693875,0
2017-07-11,34.94,35.19,34.695,34.89,1401668,0
2017-07-12,35.15,35.69,35.1,35.55,1204346,0
2017-07-13,35.38,35.405,35.1,35.36,730997,0
2017-07-14,35.09,35.43,34.87,35.36,812656,0
2017-07-17,35.5,35.6,35.19,35.19,641075,0
2017-07-18,35.25,35.3306,34.945,35,1086321,0
2017-07-19,35.3,36.19,35.3,35.9,1696841,0
2017-07-20,35.75,35.765,35.38,35.44,606266,0
2017-07-21,35.52,35.8,35.48,35.69,1015811,0
2017-07-24,35.77,35.82,35.4,35.61,1089148,0
2017-07-25,35.4,35.4,35.08,35.26,994016,0
2017-07-26,35.29,35.635,35.17,35.55,1167493,0
2017-07-27,34.75,34.87,34.14,34.49,1158410,0
2017-07-28,34.57,34.675,34.4048,34.6,737318,0
2017-07-31,34.64,34.94,34.41,34.44,1303198,0
2017-08-01,34.78,35,34.55,34.87,813852,0
2017-08-02,34.51,34.77,34.37,34.74,611563,0
2017-08-03,34.24,34.6,34,34.46,1249866,0
2017-08-04,34.52,34.845,34.34,34.82,1165650,0
2017-08-07,34.16,34.21,33.95,33.96,2492645,0
2017-08-08,34.12,34.12,33.48,33.53,2342454,0
2017-08-09,31.8,32.15,30.75,31.5,4007023,0
2017-08-10,30.195,30.4,29.23,29.39,4515180,0
2017-08-11,29.55,29.74,29.205,29.4,1980257,0
2017-08-14,29.66,29.87,29.5,29.75,1829822,0
2017-08-15,30.04,30.1,29.44,29.46,2102911,0
2017-08-16,30.07,30.29,30.01,30.05,1526739,0
2017-08-17,30,30.1,29.39,29.44,2153086,0
2017-08-18,29.41,29.61,29.26,29.32,2001231,0
2017-08-21,29.29,29.39,28.965,29.03,1405439,0
2017-08-22,29.17,29.44,29.1,29.28,1145722,0
2017-08-23,29.49,30.08,29.35,29.85,1501026,0
2017-08-24,30,30.1789,29.75,29.93,808175,0
2017-08-25,30.03,30.18,29.975,29.99,671692,0
2017-08-28,29.98,30.02,29.62,29.82,936552,0
2017-08-29,29.5,29.72,29.36,29.68,821725,0
2017-08-30,29.81,29.87,29.57,29.84,1125660,0
2017-08-31,29.88,29.98,29.66,29.86,1326062,0
2017-09-01,30.49,30.72,30.3,30.54,1266412,0
2017-09-05,30.54,30.54,30,30.15,882682,0
2017-09-06,30.11,30.33,29.94,30.21,730814,0
2017-09-07,30.05,30.11,29.78,29.79,1654451,0
2017-09-08,29.73,29.78,29.425,29.64,1515492,0
2017-09-11,29.72,30.02,29.68,29.74,1726322,0
2017-09-12,30.22,30.76,30.19,30.59,1924861,0
2017-09-13,30.56,30.71,30.35,30.48,966420,0
2017-09-14,31.2,31.47,31.12,31.14,1248497,0
2017-09-15,31.26,31.36,31.04,31.28,859895,0
2017-09-18,31.43,32.01,31.43,31.82,1828615,0
2017-09-19,32.52,32.64,32.22,32.22,2207818,0
2017-09-20,32.22,32.24,31.52,31.84,1267504,0
2017-09-21,31.82,31.84,31.61,31.78,975088,0
2017-09-22,31.76,31.81,31.63,31.75,676017,0
2017-09-25,31.41,31.41,30.85,31.09,872065,0
2017-09-26,31.23,31.47,31.21,31.32,947285,0
2017-09-27,30.7,30.76,30.44,30.68,960226,0
2017-09-28,30.47,30.565,30.37,30.53,665338,0
2017-09-29,30.75,31.44,30.7,31.27,1357677,0
2017-10-02,31.37,31.855,31.285,31.72,992601,0
2017-10-03,32.02,32.11,31.86,31.98,715484,0
2017-10-04,32.31,32.42,32.18,32.21,631236,0
2017-10-05,32.5,32.5,32.22,32.27,894312,0
2017-10-06,32.16,32.26,32,32.24,417772,0
2017-10-09,32.2786,32.41,32.27,32.27,662532,0
2017-10-10,32.24,32.28,32.13,32.27,822664,0
2017-10-11,31.94,31.97,31.46,31.78,822544,0
2017-10-12,31.9,32.18,31.85,32.11,693748,0
2017-10-13,32.46,33,32.43,32.79,899193,0
2017-10-16,33.47,33.5,33.21,33.28,1412654,0
2017-10-17,32.96,32.96,32.45,32.82,1252905,0
2017-10-18,32.9,33.02,32.6901,32.86,883557,0
2017-10-19,32.75,33.13,32.36,32.95,851872,0
2017-10-20,32.79,33.05,32.7,32.75,745164,0
2017-10-23,32.47,32.51,32.01,32.16,945064,0
2017-10-24,32.07,32.23,31.95,32.19,899830,0
2017-10-25,32.27,32.4,31.855,32.12,732503,0
2017-10-26,32.17,32.41,32.09,32.28,669582,0
2017-10-27,32.67,32.8241,32.57,32.76,860394,0
2017-10-30,33.19,33.45,33.17,33.33,1672738,0
2017-10-31,32.79,32.9,32.35,32.76,1156256,0
2017-11-01,33.53,33.66,32.97,32.99,2126029,0
2017-11-02,33.3,33.3,33.05,33.21,1616820,0
2017-11-03,33.56,33.96,33.55,33.82,2731165,0
2017-11-06,35.17,35.47,34.9,35,3504694,0
2017-11-07,34.33,34.37,33.31,33.42,4623432,0
2017-11-08,33.64,33.78,32.96,33.69,2954447,0
2017-11-09,33.41,33.56,32.52,33.06,3031178,0
2017-11-10,32.22,32.44,32.085,32.32,2391320,0
