Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.996,11.091,10.874,11.025,988290,0
2005-02-28,10.959,11.034,10.893,10.979,615807,0
2005-03-01,11.006,11.231,11.006,11.166,1469414,0
2005-03-02,11.166,11.166,10.838,11.054,1368423,0
2005-03-03,11.147,11.41,11.138,11.298,2112966,0
2005-03-04,11.328,11.356,11.195,11.288,684265,0
2005-03-07,11.337,11.449,11.26,11.41,937584,0
2005-03-08,11.337,11.42,11.195,11.205,391722,0
2005-03-09,11.185,11.25,11.083,11.111,1341423,0
2005-03-10,11.195,11.25,11.101,11.175,606239,0
2005-03-11,11.111,11.175,11.091,11.138,263842,0
2005-03-14,11.175,11.364,11.147,11.346,286484,0
2005-03-15,11.356,11.476,11.308,11.457,669172,0
2005-03-16,11.43,11.43,11.205,11.25,472832,0
2005-03-17,11.374,11.42,11.12,11.288,504404,0
2005-03-18,11.401,11.42,11.222,11.288,723918,0
2005-03-21,11.241,11.26,11.063,11.195,234504,0
2005-03-22,11.138,11.356,11.025,11.111,339422,0
2005-03-23,11.12,11.241,11.034,11.111,367272,0
2005-03-24,11.175,11.26,11.034,11.205,220045,0
2005-03-28,11.195,11.346,11.175,11.185,373226,0
2005-03-29,11.138,11.138,10.893,10.912,360257,0
2005-03-30,10.921,11.185,10.921,11.156,314122,0
2005-03-31,11.175,11.382,11.12,11.308,470707,0
2005-04-01,11.401,11.476,11.006,11.147,508761,0
2005-04-04,11.101,11.101,10.819,10.959,1186544,0
2005-04-05,10.921,10.921,10.762,10.893,1353437,0
2005-04-06,10.921,11.025,10.819,10.912,907286,0
2005-04-07,11.063,11.083,10.546,10.63,1336429,0
2005-04-08,10.658,10.658,10.329,10.339,1074075,0
2005-04-11,10.348,10.432,10.169,10.197,599437,0
2005-04-12,10.197,10.197,9.784,10.12,641639,0
2005-04-13,10.159,10.159,9.972,9.981,427229,0
2005-04-14,10.02,10.111,9.866,10.01,480910,0
2005-04-15,10.01,10.039,9.501,9.511,638024,0
2005-04-18,9.597,9.859,9.531,9.824,692238,0
2005-04-19,9.814,9.824,9.651,9.707,424676,0
2005-04-20,9.678,9.717,9.4818,9.4818,454655,0
2005-04-21,9.579,9.833,9.579,9.814,675763,0
2005-04-22,9.784,9.841,9.4619,9.569,657583,0
2005-04-25,9.569,9.849,9.4818,9.766,604964,0
2005-04-26,9.766,9.866,9.651,9.707,542883,0
2005-04-27,9.687,9.841,9.66,9.697,358237,0
2005-04-28,9.623,9.746,9.549,9.597,374394,0
2005-04-29,9.604,9.736,9.4818,9.579,860195,0
2005-05-02,9.569,9.707,9.531,9.697,928547,0
2005-05-03,9.66,9.766,9.588,9.642,724766,0
2005-05-04,9.736,10.395,9.651,10.111,1218221,0
2005-05-05,10.255,10.799,10.245,10.46,1733575,0
2005-05-06,10.432,10.508,10.293,10.442,650781,0
2005-05-09,10.432,10.574,10.395,10.546,353666,0
2005-05-10,10.555,10.781,10.555,10.762,727427,0
2005-05-11,10.789,10.799,10.546,10.611,638024,0
2005-05-12,10.611,10.744,10.489,10.574,823308,0
2005-05-13,10.658,10.658,10.207,10.283,536507,0
2005-05-16,10.365,10.602,10.301,10.508,1002746,0
2005-05-17,11.439,12.022,11.288,11.993,5256209,0
2005-05-18,12.071,12.53,12.062,12.53,2909379,0
2005-05-19,12.53,12.69,12.369,12.596,1165069,0
2005-05-20,12.606,12.606,12.081,12.081,1515122,0
2005-05-23,12.125,12.209,11.826,11.891,1469731,0
2005-05-24,11.9,11.975,11.768,11.836,757830,0
2005-05-25,11.836,11.956,11.72,11.836,913027,0
2005-05-26,11.917,11.993,11.665,11.807,857432,0
2005-05-27,11.807,11.984,11.778,11.909,569248,0
2005-05-31,11.844,11.917,11.675,11.909,3999826,0
2005-06-01,11.909,12.125,11.768,12.117,1069610,0
2005-06-02,12.125,12.455,11.946,12.387,1519482,0
2005-06-03,12.305,12.416,12.1,12.117,616339,0
2005-06-06,12.052,12.298,11.975,12.152,615275,0
2005-06-07,12.108,12.426,11.836,12.143,1255002,0
2005-06-08,12.143,12.181,11.863,11.909,721153,0
2005-06-09,11.909,12.465,11.909,12.455,1113197,0
2005-06-10,12.397,12.869,12.324,12.633,1617598,0
2005-06-13,12.643,12.851,12.54,12.738,906756,0
2005-06-14,12.728,12.879,12.606,12.86,702866,0
2005-06-15,12.851,12.972,12.69,12.972,746133,0
2005-06-16,12.934,13.312,12.907,13.273,872846,0
2005-06-17,13.405,13.444,13.178,13.266,1417430,0
2005-06-20,13.266,13.266,12.924,13.049,1028577,0
2005-06-21,13.049,13.049,12.699,12.813,669807,0
2005-06-22,12.907,13.077,12.888,12.991,595504,0
2005-06-23,13.001,13.113,12.841,12.841,1096505,0
2005-06-24,12.794,12.851,12.258,12.298,5005442,0
2005-06-27,12.209,12.406,12.125,12.172,1553179,0
2005-06-28,12.181,12.406,12.143,12.406,1105753,0
2005-06-29,12.436,12.568,12.387,12.521,548516,0
2005-06-30,12.511,12.774,12.455,12.455,631859,0
2005-07-01,12.485,12.794,12.343,12.343,1078647,0
2005-07-05,12.343,12.804,12.288,12.718,868063,0
2005-07-06,12.643,12.748,12.511,12.511,731995,0
2005-07-07,11.993,12.002,10.375,10.62,7116278,0
2005-07-08,10.62,10.658,10.423,10.489,2140921,0
2005-07-11,10.489,10.611,10.432,10.584,1243734,0
2005-07-12,10.602,10.648,10.442,10.584,1503216,0
2005-07-13,10.584,10.819,10.584,10.819,848502,0
2005-07-14,10.959,11.195,10.789,10.866,1112874,0
2005-07-15,10.838,10.949,10.694,10.829,890384,0
2005-07-18,10.771,10.987,10.771,10.931,635791,0
2005-07-19,10.969,11.524,10.874,11.457,1468772,0
2005-07-20,11.457,11.645,11.298,11.645,1585600,0
2005-07-21,11.645,11.739,11.572,11.627,1059618,0
2005-07-22,11.675,11.946,11.618,11.946,1048139,0
2005-07-25,11.882,11.946,11.748,11.778,623458,0
2005-07-26,11.854,12.071,11.807,12.071,821397,0
2005-07-27,12.081,12.172,11.9,12.117,613044,0
2005-07-28,12.181,12.353,12.012,12.353,698191,0
2005-07-29,12.353,12.465,12.143,12.2,497704,0
2005-08-01,11.675,12.324,11.675,12.268,610598,0
2005-08-02,12.268,12.406,12.172,12.378,813635,0
2005-08-03,12.378,12.378,12.032,12.117,743793,0
2005-08-04,12.117,12.125,11.308,11.788,1333345,0
2005-08-05,11.836,11.863,11.476,11.486,718709,0
2005-08-08,11.582,11.655,11.42,11.61,891235,0
2005-08-09,11.655,11.836,11.618,11.788,651206,0
2005-08-10,11.946,12.152,11.618,11.675,653759,0
2005-08-11,11.758,11.966,11.683,11.966,685754,0
2005-08-12,11.966,12.108,11.524,11.946,918026,0
2005-08-15,11.9,12.1,11.618,12.032,570629,0
2005-08-16,11.854,11.854,11.12,11.26,1659161,0
2005-08-17,11.006,11.909,10.893,11.863,2359798,0
2005-08-18,11.854,11.975,11.524,11.936,1113515,0
2005-08-19,11.946,12.134,11.788,11.882,868277,0
2005-08-22,12.219,12.219,11.582,11.758,742837,0
2005-08-23,11.807,11.807,11.543,11.543,751556,0
2005-08-24,11.562,11.863,11.495,11.543,730509,0
2005-08-25,11.61,11.665,11.41,11.524,657477,0
2005-08-26,11.514,11.562,11.083,11.288,717219,0
2005-08-29,11.138,11.156,10.912,11.101,678950,0
2005-08-30,11.101,11.101,10.819,10.866,985101,0
2005-08-31,10.866,11.129,10.593,11.111,1026451,0
2005-09-01,11.111,11.288,10.658,10.668,887089,0
2005-09-02,10.658,10.724,10.498,10.537,836596,0
2005-09-06,10.63,10.866,10.593,10.838,592634,0
2005-09-07,10.799,10.912,10.686,10.893,605282,0
2005-09-08,10.819,11.083,10.744,11.083,902291,0
2005-09-09,11.073,11.091,10.893,11.091,775046,0
2005-09-12,11.083,11.101,10.912,11.006,671828,0
2005-09-13,10.931,10.979,10.714,10.799,622398,0
2005-09-14,10.799,10.847,10.677,10.686,489841,0
2005-09-15,10.724,10.799,10.668,10.734,528108,0
2005-09-16,10.829,10.874,10.724,10.829,1291463,0
2005-09-19,10.866,10.874,10.555,10.564,630052,0
2005-09-20,10.537,10.611,10.187,10.273,892193,0
2005-09-21,10.177,10.197,9.859,9.972,576901,0
2005-09-22,10.001,10.348,9.766,10.293,873696,0
2005-09-23,10.339,10.555,10.169,10.404,651206,0
2005-09-26,10.498,10.62,10.301,10.413,413517,0
2005-09-27,10.413,10.46,10.301,10.375,312952,0
2005-09-28,10.423,10.442,10.01,10.111,342506,0
2005-09-29,10.111,10.339,9.905,10.273,472726,0
2005-09-30,10.273,10.423,10.12,10.339,363661,0
2005-10-03,10.404,10.611,10.255,10.339,674911,0
2005-10-04,10.432,10.677,10.339,10.46,625375,0
2005-10-05,10.395,10.423,9.972,9.981,833513,0
2005-10-06,10.348,10.857,10.339,10.753,2184720,0
2005-10-07,10.771,10.902,10.451,10.902,1023264,0
2005-10-10,11.016,11.034,10.677,10.744,576052,0
2005-10-11,10.744,10.893,10.46,10.46,459969,0
2005-10-12,10.46,10.518,9.914,10.187,1156885,0
2005-10-13,10.197,10.301,9.981,10.283,693514,0
2005-10-14,10.283,10.648,10.216,10.395,691812,0
2005-10-17,10.357,10.714,10.348,10.668,640363,0
2005-10-18,10.602,10.789,10.423,10.546,664175,0
2005-10-19,10.442,10.771,10.273,10.771,711584,0
2005-10-20,10.771,10.912,10.442,10.574,691281,0
2005-10-21,10.724,10.883,10.537,10.874,529596,0
2005-10-24,10.912,11.758,10.893,11.12,548414,0
2005-10-25,11.063,11.063,10.63,10.694,664175,0
2005-10-26,10.668,10.744,10.479,10.479,676614,0
2005-10-27,10.479,10.479,10.15,10.177,886665,0
2005-10-28,10.207,10.498,10.14,10.498,611980,0
2005-10-31,10.498,10.979,10.498,10.883,536507,0
2005-11-01,10.819,10.959,10.694,10.931,921956,0
2005-11-02,10.866,11.214,10.819,11.147,610066,0
2005-11-03,11.337,11.457,11.083,11.138,906118,0
2005-11-04,11.147,11.166,10.996,11.147,566377,0
2005-11-07,11.269,11.533,11.241,11.524,800878,0
2005-11-08,11.401,11.533,11.308,11.504,841487,0
2005-11-09,11.618,11.844,11.572,11.816,711055,0
2005-11-10,11.854,12.172,11.591,12.172,688834,0
2005-11-11,12.117,12.209,12.071,12.162,1112874,0
2005-11-14,11.946,11.956,11.553,11.655,818739,0
2005-11-15,11.524,11.524,11.269,11.391,941091,0
2005-11-16,11.391,11.73,11.214,11.553,1037826,0
2005-11-17,11.553,11.797,11.346,11.797,771858,0
2005-11-18,12.108,12.229,11.778,11.9,934074,0
2005-11-21,11.863,11.975,11.72,11.9,490691,0
2005-11-22,11.854,12.134,11.693,12.052,809490,0
2005-11-23,12.081,12.117,11.909,11.917,371421,0
2005-11-25,11.966,11.984,11.826,11.891,222276,0
2005-11-28,11.891,11.891,11.449,11.524,789079,0
2005-11-29,11.553,11.618,11.43,11.466,619422,0
2005-11-30,11.476,11.665,11.41,11.562,547774,0
2005-12-01,11.73,11.854,11.572,11.655,854349,0
2005-12-02,11.665,11.891,11.627,11.758,689263,0
2005-12-05,11.72,11.72,11.42,11.61,440621,0
2005-12-06,11.768,12.022,11.6,11.618,404158,0
2005-12-07,11.618,11.655,11.476,11.533,668533,0
2005-12-08,11.553,11.693,11.42,11.504,549794,0
2005-12-09,11.572,11.635,11.457,11.572,467624,0
2005-12-12,11.693,11.826,11.43,11.514,562868,0
2005-12-13,11.514,11.627,11.41,11.495,1090657,0
2005-12-14,11.514,11.758,11.514,11.635,608898,0
2005-12-15,11.645,11.645,11.185,11.288,1273923,0
2005-12-16,11.288,11.401,11.231,11.288,1256489,0
2005-12-19,11.269,11.279,11.025,11.054,845421,0
2005-12-20,11.063,11.26,11.016,11.185,495899,0
2005-12-21,11.279,11.476,11.241,11.26,761760,0
2005-12-22,11.328,11.476,11.269,11.401,503764,0
2005-12-23,11.391,11.683,11.391,11.553,475276,0
2005-12-27,11.562,11.618,11.269,11.269,553196,0
2005-12-28,11.298,11.627,11.298,11.6,466347,0
2005-12-29,11.61,11.61,11.504,11.553,676614,0
2005-12-30,11.401,11.504,11.298,11.298,737524,0
2006-01-03,11.457,11.514,11.129,11.457,1023368,0
2006-01-04,11.457,11.486,11.374,11.466,866467,0
2006-01-05,11.524,11.909,11.524,11.72,1030171,0
2006-01-06,12.248,12.248,11.524,11.627,498664,0
2006-01-09,11.675,12.052,11.675,12.022,660559,0
2006-01-10,11.891,12.052,11.826,12.042,447956,0
2006-01-11,12.042,12.229,11.872,12.209,554791,0
2006-01-12,12.125,12.172,12.002,12.002,320927,0
2006-01-13,12.062,12.353,12.042,12.278,1009335,0
2006-01-17,12.288,12.324,11.844,11.891,559681,0
2006-01-18,11.788,12.248,11.788,12.134,592634,0
2006-01-19,12.108,12.475,12.012,12.258,638981,0
2006-01-20,12.288,12.596,12.238,12.53,1535425,0
2006-01-23,12.559,12.578,12.2,12.248,844037,0
2006-01-24,12.334,12.653,12.315,12.578,455610,0
2006-01-25,12.53,12.623,12.305,12.623,870827,0
2006-01-26,12.699,13.059,12.69,13.039,1202701,0
2006-01-27,12.943,13.059,12.813,12.924,576052,0
2006-01-30,12.924,12.934,12.623,12.653,431160,0
2006-01-31,12.623,12.623,12.288,12.578,875399,0
2006-02-01,12.559,12.748,12.397,12.613,799817,0
2006-02-02,12.982,13.395,12.764,12.952,1407755,0
2006-02-03,12.86,13.059,12.633,12.643,623887,0
2006-02-06,12.662,12.672,12.343,12.54,557341,0
2006-02-07,12.511,12.794,12.397,12.406,469005,0
2006-02-08,12.416,12.728,12.288,12.699,432224,0
2006-02-09,12.662,12.888,12.416,12.455,894639,0
2006-02-10,12.416,12.756,12.288,12.643,478252,0
2006-02-13,12.643,12.699,12.378,12.436,420212,0
2006-02-14,12.503,13.049,12.406,12.804,556598,0
2006-02-15,12.709,12.972,12.568,12.813,640257,0
2006-02-16,12.833,12.943,12.699,12.943,519392,0
2006-02-17,12.943,12.962,12.794,12.934,875716,0
2006-02-21,12.934,13.266,12.718,13.208,1437522,0
2006-02-22,12.559,12.568,11.9,11.984,3062879,0
2006-02-23,12.022,12.416,11.946,12.032,1436991,0
2006-02-24,11.844,12.052,11.739,12.042,1306130,0
2006-02-27,12.052,12.268,11.984,12.081,978295,0
2006-02-28,12.081,12.134,11.927,11.956,1096823,0
2006-03-01,11.927,12.511,11.665,12.426,2057155,0
2006-03-02,12.426,12.426,12.19,12.315,1047179,0
2006-03-03,12.152,12.455,11.984,12.209,1329413,0
2006-03-06,12.238,12.238,12.042,12.2,765373,0
2006-03-07,12.143,12.162,12.012,12.052,900482,0
2006-03-08,12.052,12.475,11.917,12.416,933438,0
2006-03-09,12.416,12.436,12.2,12.2,542353,0
2006-03-10,12.2,12.559,12.062,12.53,396825,0
2006-03-13,12.596,12.662,12.219,12.229,412345,0
2006-03-14,12.181,12.387,12.042,12.315,507592,0
2006-03-15,12.315,12.446,12.2,12.426,666087,0
2006-03-16,12.465,12.748,12.369,12.653,973301,0
2006-03-17,12.841,13.218,12.643,13.168,1990503,0
2006-03-20,13.122,13.208,12.934,13.077,1024643,0
2006-03-21,13.069,13.198,12.888,13.039,1017736,0
2006-03-22,12.982,13.273,12.888,13.159,1339404,0
2006-03-23,13.208,13.415,13.077,13.415,881245,0
2006-03-24,13.453,13.526,13.357,13.526,787698,0
2006-03-27,13.518,13.518,13.168,13.266,783340,0
2006-03-28,13.159,13.312,13.039,13.069,825222,0
2006-03-29,13.077,13.312,13.039,13.227,983824,0
2006-03-30,13.266,13.273,13.039,13.113,589125,0
2006-03-31,13.237,13.283,13.085,13.132,554579,0
2006-04-03,13.338,13.338,12.991,12.991,859664,0
2006-04-04,13.001,13.273,12.888,13.237,428398,0
2006-04-05,13.293,13.5,13.208,13.415,538524,0
2006-04-06,13.347,13.357,13.14,13.168,440941,0
2006-04-07,13.188,13.329,12.851,12.879,572330,0
2006-04-10,12.888,13.001,12.728,12.756,480591,0
2006-04-11,12.833,12.841,12.475,12.485,599969,0
2006-04-12,12.485,12.709,12.378,12.606,533953,0
2006-04-13,12.511,12.869,12.426,12.784,557552,0
2006-04-17,12.784,12.934,12.738,12.879,713710,0
2006-04-18,12.972,13.575,12.915,13.5,1215456,0
2006-04-19,13.5,13.545,13.15,13.266,966073,0
2006-04-20,13.322,14.008,13.283,13.894,1199193,0
2006-04-21,14.018,14.065,13.593,13.679,902716,0
2006-04-24,13.565,13.679,13.329,13.444,733590,0
2006-04-25,13.491,13.612,13.322,13.526,757719,0
2006-04-26,13.575,13.715,13.51,13.641,592209,0
2006-04-27,13.641,13.885,13.518,13.603,817994,0
2006-04-28,13.612,13.811,13.471,13.593,803322,0
2006-05-01,13.283,13.453,12.915,13.159,1732296,0
2006-05-02,13.273,13.535,13.247,13.386,768030,0
2006-05-03,13.415,13.593,13.266,13.5,661519,0
2006-05-04,13.593,13.811,13.51,13.706,578815,0
2006-05-05,13.821,14.018,13.801,13.922,569140,0
2006-05-08,13.894,14.075,13.839,13.94,455930,0
2006-05-09,13.903,14.037,13.831,13.903,572116,0
2006-05-10,13.857,14.129,13.821,13.866,795247,0
2006-05-11,13.839,13.959,13.555,13.593,806618,0
2006-05-12,13.5,13.51,13.122,13.132,973407,0
2006-05-15,13.085,13.453,13.02,13.208,731571,0
2006-05-16,13.168,13.168,12.972,13.095,521517,0
2006-05-17,12.869,13.14,12.823,12.982,557873,0
2006-05-18,12.991,13.266,12.888,12.907,774943,0
2006-05-19,12.907,13.208,12.813,13.02,662793,0
2006-05-22,12.879,13.122,12.728,12.952,584875,0
2006-05-23,13.168,13.198,12.672,12.709,574138,0
2006-05-24,12.653,12.888,12.465,12.709,1023050,0
2006-05-25,15.053,15.982,14.345,15.343,6503874,0
2006-05-26,15.542,15.551,14.958,15.164,2502560,0
2006-05-30,15.193,15.193,14.87,14.929,2343427,0
2006-05-31,14.958,15.38,14.939,15.259,2105522,0
2006-06-01,15.259,15.551,15.164,15.551,2103716,0
2006-06-02,15.475,15.475,15.044,15.183,1973497,0
2006-06-05,15.183,15.427,14.834,14.87,1958084,0
2006-06-06,14.817,15.305,14.665,15.146,1777473,0
2006-06-07,15.203,15.569,15.193,15.23,2359798,0
2006-06-08,15.23,15.803,15.034,15.793,2133693,0
2006-06-09,15.803,15.831,15.146,15.361,1827226,0
2006-06-12,15.446,15.75,15.259,15.279,2673494,0
2006-06-13,15.249,15.427,14.791,14.88,2215332,0
2006-06-14,14.9,15.015,14.646,14.919,1780665,0
2006-06-15,15.053,15.407,15.044,15.315,2456958,0
2006-06-16,15.315,15.466,15.193,15.288,3394542,0
2006-06-19,15.315,15.343,14.958,15.044,2055878,0
2006-06-20,15.044,15.212,14.987,15.146,1407755,0
2006-06-21,15.154,15.569,15.126,15.399,1889412,0
2006-06-22,15.407,15.991,15.353,15.957,3447372,0
2006-06-23,15.967,16.18,15.288,15.399,4350941,0
2006-06-26,15.436,15.613,15.24,15.325,3168862,0
2006-06-27,15.259,15.269,15.025,15.146,2607376,0
2006-06-28,15.154,15.23,15.006,15.174,1208229,0
2006-06-29,15.333,16.019,15.333,15.975,2876637,0
2006-06-30,16.086,16.143,15.741,16.068,1946813,0
2006-07-03,16.068,16.068,15.84,15.868,925466,0
2006-07-05,15.712,15.712,15.353,15.587,1112663,0
2006-07-06,15.692,15.868,15.662,15.822,1107560,0
2006-07-07,15.712,15.849,15.436,15.495,1242882,0
2006-07-10,15.505,15.759,15.446,15.672,1347907,0
2006-07-11,15.712,15.888,15.249,15.333,2206722,0
2006-07-12,15.427,15.524,15.24,15.333,1890898,0
2006-07-13,15.343,15.427,15.116,15.305,2279542,0
2006-07-14,15.23,15.24,15.006,15.053,1451875,0
2006-07-17,15.006,15.069,14.554,14.636,3132082,0
2006-07-18,14.636,14.646,14.157,14.44,2780542,0
2006-07-19,14.44,14.8,14.44,14.771,4190636,0
2006-07-20,14.771,15.193,14.771,15.025,2477580,0
2006-07-21,15.025,15.025,14.665,14.81,1443686,0
2006-07-24,14.817,15.053,14.742,15.025,1915986,0
2006-07-25,14.949,15.505,14.929,15.436,1579433,0
2006-07-26,15.333,15.389,15.006,15.097,1689137,0
2006-07-27,15.107,15.371,14.852,14.919,1741651,0
2006-07-28,14.967,15.297,14.9,15.23,1222367,0
2006-07-31,15.146,15.279,15.097,15.203,2025159,0
2006-08-01,15.077,15.154,14.771,14.939,1387241,0
2006-08-02,14.958,15.24,14.919,15.126,1439434,0
2006-08-03,15.427,16.19,15.325,15.898,3027905,0
2006-08-04,16.038,16.217,15.642,15.898,1834453,0
2006-08-07,15.898,16.376,15.759,16.323,2376488,0
2006-08-08,16.386,16.473,16.114,16.143,2074057,0
2006-08-09,16.275,16.631,16.124,16.134,2118174,0
2006-08-10,16.134,16.463,16.038,16.358,2141877,0
2006-08-11,16.255,16.463,16.048,16.425,1483551,0
2006-08-14,16.557,16.97,16.443,16.547,1745585,0
2006-08-15,16.699,16.79,16.557,16.717,2439419,0
2006-08-16,17.685,17.873,16.275,17.402,7314105,0
2006-08-17,17.254,17.392,16.839,17.167,2864945,0
2006-08-18,17.244,17.3,16.943,17.129,1134241,0
2006-08-21,17.129,17.392,16.989,17.347,1181016,0
2006-08-22,17.392,17.392,17.085,17.215,995731,0
2006-08-23,17.167,17.177,16.679,16.764,3497867,0
2006-08-24,17.016,17.094,16.453,16.829,3883849,0
2006-08-25,16.8,16.989,16.764,16.933,1930124,0
2006-08-28,16.943,17.075,16.896,17.075,1343125,0
2006-08-29,17.075,17.262,16.951,17.215,1193558,0
2006-08-30,17.215,17.402,17.112,17.205,1399040,0
2006-08-31,17.31,17.364,17.186,17.262,1412009,0
2006-09-01,17.272,17.329,17.056,17.215,870827,0
2006-09-05,17.225,17.254,17.085,17.215,1309214,0
2006-09-06,17.32,17.355,17.148,17.225,1429867,0
2006-09-07,17.225,17.374,17.046,17.254,2004535,0
2006-09-08,17.347,17.78,17.31,17.591,1705404,0
2006-09-11,17.32,18.146,17.32,18.109,1825203,0
2006-09-12,18.213,18.758,18.164,18.561,1840616,0
2006-09-13,18.532,19.351,18.477,19.321,3778079,0
2006-09-14,19.095,19.095,18.693,18.833,2161970,0
2006-09-15,18.833,19.183,18.034,18.41,3257091,0
2006-09-18,18.174,18.427,18.026,18.24,1385435,0
2006-09-19,18.174,18.898,18.156,18.437,2612266,0
2006-09-20,18.748,18.946,18.616,18.701,1692219,0
2006-09-21,18.768,18.768,18.401,18.522,1476213,0
2006-09-22,18.344,18.634,18.08,18.109,1727301,0
2006-09-25,18.109,18.644,17.988,18.6,2380206,0
2006-09-26,18.624,18.814,18.477,18.748,1783429,0
2006-09-27,18.748,19.154,18.644,19.114,1446982,0
2006-09-28,19.114,19.237,18.814,18.966,1565935,0
2006-09-29,18.898,19.078,18.624,18.634,1353121,0
2006-10-02,18.634,19.209,18.315,18.86,2170049,0
2006-10-03,18.936,19.331,18.701,19.247,2191628,0
2006-10-04,19.257,19.379,19.19,19.247,2198538,0
2006-10-05,19.275,19.379,19.021,19.218,2085751,0
2006-10-06,19.227,19.227,18.898,18.908,1497901,0
2006-10-09,18.814,18.814,18.427,18.71,2003050,0
2006-10-10,18.72,18.797,18.427,18.778,2724413,0
2006-10-11,18.778,19.154,18.72,19.124,3788178,0
2006-10-12,19.124,19.595,19.069,19.511,2576123,0
2006-10-13,19.501,19.707,19.407,19.613,1498859,0
2006-10-16,19.756,19.925,19.699,19.707,1435289,0
2006-10-17,19.707,19.727,19.247,19.66,1021564,0
2006-10-18,19.756,19.756,19.218,19.341,1080667,0
2006-10-19,19.183,19.604,19.144,19.331,717857,0
2006-10-20,19.397,19.426,19.124,19.341,744434,0
2006-10-23,19.341,19.642,19.124,19.575,942791,0
2006-10-24,19.575,19.784,19.285,19.445,1040166,0
2006-10-25,19.566,19.689,19.002,19.227,918768,0
2006-10-26,19.144,19.585,19.012,19.541,1381182,0
2006-10-27,19.511,19.511,18.634,18.974,1293480,0
2006-10-30,18.974,19.737,18.966,19.642,1734741,0
2006-10-31,19.737,19.925,19.66,19.83,1542867,0
2006-11-01,19.756,19.813,19.304,19.387,1125950,0
2006-11-02,19.379,19.454,19.095,19.36,878905,0
2006-11-03,19.613,19.915,18.843,19.144,1469731,0
2006-11-06,19.331,20.424,19.331,20.292,3319386,0
2006-11-07,20.263,20.658,20.037,20.319,1454000,0
2006-11-08,20.227,20.47,20.047,20.311,782065,0
2006-11-09,20.461,20.489,19.813,20.02,1204191,0
2006-11-10,20.102,20.311,20.01,20.198,972984,0
2006-11-13,20.272,20.47,20.01,20.14,1835301,0
2006-11-14,20.227,20.328,20.037,20.253,1406907,0
2006-11-15,20.405,21.608,20.355,20.837,4034374,0
2006-11-16,23.002,24.799,21.73,21.73,14252119,0
2006-11-17,21.721,21.721,20.415,21.006,3436638,0
2006-11-20,21.072,21.288,20.912,21.167,2591962,0
2006-11-21,21.091,22.19,21.091,22.014,2699326,0
2006-11-22,21.816,22.032,21.73,21.788,1887711,0
2006-11-24,21.788,21.854,21.646,21.807,523005,0
2006-11-27,21.571,21.655,21.035,21.091,1885372,0
2006-11-28,20.979,21.148,20.705,21.006,1554985,0
2006-11-29,21.148,21.354,20.884,21.091,2082668,0
2006-11-30,22.032,22.079,20.601,20.988,1940225,0
2006-12-01,20.884,21.138,20.208,20.517,1647682,0
2006-12-04,20.668,21.76,20.668,21.543,2001878,0
2006-12-05,21.627,21.87,21.118,21.646,2316638,0
2006-12-06,21.73,22.145,21.701,22.032,1895683,0
2006-12-07,22.107,22.181,21.797,21.928,2144215,0
2006-12-08,21.835,22.2,21.835,22.004,2207681,0
2006-12-11,22.014,22.306,21.947,22.277,1791722,0
2006-12-12,22.163,22.286,21.75,21.87,1811918,0
2006-12-13,21.553,21.937,21.495,21.75,1340470,0
2006-12-14,21.975,22.568,21.956,22.513,1526072,0
2006-12-15,22.577,22.625,22.389,22.559,2459403,0
2006-12-18,22.577,22.679,22.398,22.464,1117979,0
2006-12-19,22.248,22.296,21.721,22.069,2251795,0
2006-12-20,22.079,22.454,21.928,21.937,1158799,0
2006-12-21,21.937,22.625,21.937,22.172,1512039,0
2006-12-22,22.163,22.163,21.788,21.937,1010505,0
2006-12-26,21.637,21.807,21.439,21.691,1122974,0
2006-12-27,21.672,22.052,21.571,21.965,956612,0
2006-12-28,21.965,22.107,21.637,21.862,1077370,0
2006-12-29,21.797,22.098,21.374,21.562,1290401,0
2007-01-03,21.711,22.079,21.411,21.485,2246481,0
2007-01-04,21.608,22.098,21.411,21.768,1943837,0
2007-01-05,21.768,22.172,21.364,21.845,1479298,0
2007-01-08,21.74,22.65,21.513,22.596,1976152,0
2007-01-09,22.689,23.255,22.625,23.049,2048439,0
2007-01-10,22.878,22.944,22.503,22.767,1501409,0
2007-01-11,22.982,24.592,22.812,23.968,3131868,0
2007-01-12,23.959,24.44,23.547,24.382,1520650,0
2007-01-16,24.44,24.543,24.262,24.354,1175276,0
2007-01-17,24.084,24.156,23.792,23.828,1311448,0
2007-01-18,24.008,24.363,23.801,24.224,1175276,0
2007-01-19,24.262,24.515,23.998,24.411,1677765,0
2007-01-22,24.411,24.44,23.696,24.184,1430293,0
2007-01-23,24.244,24.459,23.895,24.194,995731,0
2007-01-24,24.411,24.694,24.156,24.411,1357158,0
2007-01-25,24.291,24.779,23.63,23.895,1299434,0
2007-01-26,23.988,24.214,23.659,24.165,916748,0
2007-01-29,24.074,24.535,23.959,24.469,2013252,0
2007-01-30,24.459,24.646,24.147,24.543,1625461,0
2007-01-31,24.43,24.535,24.234,24.392,2344488,0
2007-02-01,24.392,24.582,24.317,24.552,1604416,0
2007-02-02,24.582,24.77,24.327,24.459,1485252,0
2007-02-05,24.459,25.231,24.308,25.015,2283259,0
2007-02-06,25.071,25.212,24.846,25.024,1600908,0
2007-02-07,25.212,25.569,24.928,25.466,1546908,0
2007-02-08,25.4,25.861,25.259,25.795,2359798,0
2007-02-09,25.795,25.851,24.506,24.808,2074696,0
2007-02-12,24.891,24.946,24.552,24.628,948255,0
2007-02-13,24.799,24.919,24.674,24.789,1563893,0
2007-02-14,24.919,25.006,24.73,24.846,1163803,0
2007-02-15,24.891,25.134,24.506,25.09,2190884,0
2007-02-16,25.024,25.024,24.618,24.846,1162094,0
2007-02-20,24.818,25.024,24.694,24.956,2129759,0
2007-02-21,24.881,25.333,24.799,25.305,1424447,0
2007-02-22,25.305,25.351,24.789,24.986,1431569,0
2007-02-23,24.956,25.164,24.618,25.115,1142214,0
2007-02-26,25.115,25.279,24.73,24.976,867093,0
2007-02-27,24.789,24.836,23.519,23.715,2231598,0
2007-02-28,23.659,23.857,22.699,23.529,2957320,0
2007-03-01,23.049,23.132,22.454,23.029,3097037,0
2007-03-02,23.029,23.198,22.596,22.642,1702214,0
2007-03-05,22.315,22.821,22.042,22.098,1957764,0
2007-03-06,22.483,22.785,22.181,22.66,1895152,0
2007-03-07,22.67,23.049,22.493,22.728,1391916,0
2007-03-08,22.914,23.509,22.914,23.285,1631627,0
2007-03-09,27.009,28.222,26.792,27.131,13593684,0
2007-03-12,27.752,28.174,27.582,28.042,3424839,0
2007-03-13,27.609,27.609,26.425,26.613,4058824,0
2007-03-14,26.34,28.634,26.331,28.259,6669598,0
2007-03-15,28.269,29.72,28.259,29.378,4499550,0
2007-03-16,29.388,29.388,28.644,28.795,3279095,0
2007-03-19,29.303,29.867,29.039,29.612,2879295,0
2007-03-20,29.8,30.386,29.661,29.935,3489151,0
2007-03-21,30.15,30.931,29.955,30.479,3537303,0
2007-03-22,31.043,31.307,30.405,30.498,3888952,0
2007-03-23,30.498,31.402,30.29,31.204,3389340,0
2007-03-26,31.194,31.241,30.122,30.563,2466738,0
2007-03-27,30.244,30.443,29.916,30.16,1111707,0
2007-03-28,30.395,30.443,29.72,29.828,2437396,0
2007-03-29,30.102,30.508,29.783,30.199,1524569,0
2007-03-30,29.916,30.199,29.21,29.426,2738488,0
2007-04-02,29.426,30.489,29.257,30.423,2238082,0
2007-04-03,30.517,31.711,30.517,31.194,2422514,0
2007-04-04,31.138,31.842,30.78,31.525,3050869,0
2007-04-05,31.58,32.115,31.128,31.851,2185036,0
2007-04-09,31.851,32.015,31.485,31.927,2242972,0
2007-04-10,31.927,32.502,31.851,32.23,2220224,0
2007-04-11,31.76,31.77,30.254,30.281,4396218,0
2007-04-12,30.054,30.658,29.8,30.62,2508191,0
2007-04-13,30.573,30.705,30.207,30.299,2275558,0
2007-04-16,30.479,30.809,30.044,30.668,1738095,0
2007-04-17,30.678,31.016,30.217,30.443,1829352,0
2007-04-18,30.207,30.47,30.007,30.207,1219205,0
2007-04-19,30,30.668,29.877,30.337,1088603,0
2007-04-20,30.977,30.987,30.15,30.264,1787469,0
2007-04-23,30.264,30.648,30.092,30.271,1706039,0
2007-04-24,30.271,30.601,30.007,30.356,2414054,0
2007-04-25,30.855,31.194,30.688,31.072,1894718,0
2007-04-26,30.837,31.221,30.61,30.949,1175700,0
2007-04-27,30.817,31.175,30.583,30.987,1155715,0
2007-04-30,30.752,30.762,30.281,30.29,1560938,0
2007-05-01,30.299,30.299,29.406,29.877,3274357,0
2007-05-02,29.963,30.346,29.896,30.271,1959985,0
2007-05-03,30.199,30.799,30.15,30.62,2176854,0
2007-05-04,31.307,31.307,30.423,30.809,1760134,0
2007-05-07,30.789,31.026,30.479,30.855,1477639,0
2007-05-08,30.894,31.148,30.591,31.118,2075214,0
2007-05-09,31.063,31.798,30.855,31.682,1925191,0
2007-05-10,31.672,31.888,31.138,31.515,2369680,0
2007-05-11,31.75,31.826,31.562,31.701,1032592,0
2007-05-14,31.608,31.654,31.063,31.166,1273960,0
2007-05-15,31.28,31.419,30.525,30.722,2243545,0
2007-05-16,30.772,31.043,30.299,30.894,1394043,0
2007-05-17,30.884,30.884,30.405,30.517,1065908,0
2007-05-18,30.517,31.204,30.433,31.072,980953,0
2007-05-21,31.09,31.495,31.072,31.175,1297964,0
2007-05-22,31.221,31.485,31.194,31.307,1161274,0
2007-05-23,31.505,32.033,31.175,31.344,1531671,0
2007-05-24,31.419,31.589,30.902,30.94,1576033,0
2007-05-25,30.94,31.589,30.922,31.534,1599209,0
2007-05-29,31.617,32.417,31.572,32.305,1785439,0
2007-05-30,32.173,33.489,31.682,33.489,2789560,0
2007-05-31,34.008,34.008,29.622,29.631,9612899,0
2007-06-01,29.838,30.346,28.692,29.284,5527972,0
2007-06-04,29.284,30.217,28.851,30.054,4028060,0
2007-06-05,29.991,30.064,28.947,29.172,4272871,0
2007-06-06,29.182,29.396,28.813,29.239,3291042,0
2007-06-07,28.702,29.239,28.127,28.222,3210672,0
2007-06-08,28.231,28.777,27.761,28.721,2690822,0
2007-06-11,28.634,28.74,28.147,28.561,2255197,0
2007-06-12,29.067,29.067,28.071,28.157,2788407,0
2007-06-13,28.296,28.654,27.901,28.316,3213476,0
2007-06-14,28.362,28.625,28.251,28.485,1710335,0
2007-06-15,28.767,29.143,28.429,28.429,2706022,0
2007-06-18,28.419,28.625,27.796,28.137,1911735,0
2007-06-19,28.157,28.157,27.46,27.733,1978919,0
2007-06-20,27.968,28.081,27.516,27.582,2073632,0
2007-06-21,27.544,28.137,27.009,28.117,3235089,0
2007-06-22,28.117,28.326,27.46,27.921,9346155,0
2007-06-25,27.977,28.033,27.327,27.488,2791802,0
2007-06-26,27.582,27.987,27.186,27.186,3990776,0
2007-06-27,27.196,27.987,27.102,27.94,3173754,0
2007-06-28,27.562,28.634,27.292,28.606,3169073,0
2007-06-29,28.457,28.654,27.526,27.677,2605159,0
2007-07-02,27.931,28.664,27.931,28.505,1849230,0
2007-07-03,28.813,29.153,28.542,28.542,1423383,0
2007-07-05,28.551,28.551,28.033,28.269,2127847,0
2007-07-06,28.203,29.182,28.203,29.162,2040360,0
2007-07-09,29.257,29.257,28.551,28.692,1723761,0
2007-07-10,28.514,28.606,27.78,27.806,1586329,0
2007-07-11,28.024,28.147,27.695,27.968,1267118,0
2007-07-12,28.174,29.153,27.968,28.957,1747146,0
2007-07-13,29.021,29.021,28.505,28.682,1079093,0
2007-07-16,28.222,28.222,27.592,27.677,2200133,0
2007-07-17,27.677,27.752,27.282,27.282,1897704,0
2007-07-18,26.999,27.365,26.979,27.018,2545826,0
2007-07-19,27.121,27.375,27.093,27.243,2287938,0
2007-07-20,27.186,27.262,26.678,26.726,1357263,0
2007-07-23,26.906,27.064,26.556,26.763,1422748,0
2007-07-24,26.49,26.698,26.162,26.198,2690836,0
2007-07-25,26.34,26.52,26.124,26.434,2375070,0
2007-07-26,26.104,26.613,26.086,26.349,4515169,0
2007-07-27,26.34,26.462,25.597,25.597,2726533,0
2007-07-30,25.887,25.887,24.986,25.297,3691135,0
2007-07-31,25.297,25.351,24.254,24.327,6374888,0
2007-08-01,24.327,24.487,23.423,23.904,5472638,0
2007-08-02,23.912,24.862,23.885,24.684,3551382,0
2007-08-03,24.525,24.703,23.255,23.321,2697945,0
2007-08-06,23.433,25.579,23.366,25.315,4256970,0
2007-08-07,25.043,25.615,24.572,25.061,3129019,0
2007-08-08,24.956,25.37,24.317,25.034,5296658,0
2007-08-09,25.034,25.418,23.347,23.423,5511014,0
2007-08-10,23.311,25.615,22.586,24.459,4177669,0
2007-08-13,25.061,26.124,24.204,24.234,2317383,0
2007-08-14,22.586,24.402,22.334,22.513,2817124,0
2007-08-15,22.568,23.366,22.163,22.586,2625125,0
2007-08-16,22.738,23.547,21.637,23.086,3857072,0
2007-08-17,23.659,24.101,23.198,23.659,2469200,0
2007-08-20,23.867,24.618,23.773,24.346,1795181,0
2007-08-21,23.988,24.656,23.688,24.346,1349505,0
2007-08-22,24.881,25.183,24.402,24.946,1405313,0
2007-08-23,25.333,25.484,25.015,25.115,1480999,0
2007-08-24,25.324,26.134,25.212,25.982,2035791,0
2007-08-27,26.011,26.04,24.674,24.703,1770353,0
2007-08-28,24.411,24.836,23.509,24.74,3261238,0
2007-08-29,27.667,27.752,26.03,27.196,6892196,0
2007-08-30,26.81,27.47,26.387,27.262,2757579,0
2007-08-31,27.752,28.38,27.45,28.004,3095196,0
2007-09-04,28.024,28.533,27.572,28.296,1963612,0
2007-09-05,27.796,28.033,26.708,26.906,2849109,0
2007-09-06,27.093,27.44,26.906,27.186,1953514,0
2007-09-07,26.81,27.14,26.255,26.331,2800527,0
2007-09-10,26.574,26.906,26.198,26.548,1810536,0
2007-09-11,26.763,27.695,26.623,27.553,2011129,0
2007-09-12,27.592,28.485,27.498,28.107,2364793,0
2007-09-13,28.362,28.994,28.033,28.767,3040450,0
2007-09-14,28.222,28.419,27.618,27.892,3019401,0
2007-09-17,27.609,28.014,27.375,27.562,1744096,0
2007-09-18,27.959,29.266,27.796,29.124,3025778,0
2007-09-19,29.162,30.083,28.448,28.542,3632020,0
2007-09-20,28.682,29.012,28.334,28.909,2519675,0
2007-09-21,29.162,29.622,28.909,29.388,2721012,0
2007-09-24,29.257,29.538,28.851,29.124,1961483,0
2007-09-25,29.115,29.115,27.94,28.957,3418565,0
2007-09-26,29.067,29.729,28.994,29.612,1984766,0
2007-09-27,29.691,29.818,29.067,29.257,1768121,0
2007-09-28,29.21,29.21,27.987,28.071,2363199,0
2007-10-01,27.845,28.241,27.788,28.098,1590172,0
2007-10-02,28.241,28.682,28.174,28.625,1541804,0
2007-10-03,28.278,28.702,27.911,28.306,1578690,0
2007-10-04,28.409,28.692,27.987,28.165,1003810,0
2007-10-05,28.569,29.162,28.259,28.928,1921197,0
2007-10-08,28.786,28.947,28.222,28.343,1536595,0
2007-10-09,28.399,28.439,27.45,27.796,2151659,0
2007-10-10,27.723,27.864,27.507,27.713,1593465,0
2007-10-11,28.033,28.38,27.498,27.667,1436991,0
2007-10-12,27.667,28.004,27.45,27.959,1708839,0
2007-10-15,27.968,28.174,26.359,26.5,2012721,0
2007-10-16,26.387,27.074,26.189,26.933,2581225,0
2007-10-17,27.158,28.042,26.81,27.411,2001561,0
2007-10-18,27.131,27.206,26.481,26.95,1562532,0
2007-10-19,26.745,26.838,24.956,25.24,3877259,0
2007-10-22,25.043,25.71,24.552,24.919,4400476,0
2007-10-23,24.919,25.361,24.037,24.77,2848468,0
2007-10-24,24.703,26.172,24.272,25.887,2962105,0
2007-10-25,23.592,23.592,21.449,21.655,10881391,0
2007-10-26,21.816,22.748,21.26,22.444,3934557,0
2007-10-29,22.615,23.592,22.596,23.168,4407174,0
2007-10-30,22.954,23.519,22.85,23.029,2480875,0
2007-10-31,22.85,23.433,22.219,22.559,3260707,0
2007-11-01,22.551,22.551,21.326,21.326,3606509,0
2007-11-02,21.346,22.351,21.044,21.909,4231668,0
2007-11-05,21.374,21.591,20.292,20.874,4193212,0
2007-11-06,20.854,21.158,20.13,20.535,4343683,0
2007-11-07,20.001,20.301,19.481,19.566,4214930,0
2007-11-08,19.575,20.479,19.511,19.915,4207669,0
2007-11-09,19.613,19.856,19.321,19.55,3176302,0
2007-11-12,19.765,20.218,19.06,19.183,3425451,0
2007-11-13,19.183,19.895,19.183,19.775,3792915,0
2007-11-14,19.935,20.346,19.813,19.944,2984501,0
2007-11-15,19.905,19.905,19.012,19.209,2385958,0
2007-11-16,19.304,19.501,18.551,18.693,3169459,0
2007-11-19,18.541,18.729,18.164,18.223,2122237,0
2007-11-20,18.24,19.021,18.034,18.609,3217333,0
2007-11-21,18.194,19.652,18.164,19.19,3620858,0
2007-11-23,19.66,19.915,19.454,19.632,1769968,0
2007-11-26,19.848,19.856,19.114,19.114,2949987,0
2007-11-27,19.041,19.183,18.315,18.644,5863892,0
2007-11-28,18.748,19.765,18.664,19.623,3774465,0
2007-11-29,19.784,19.784,18.693,19.275,4012064,0
2007-11-30,18.58,18.898,17.412,17.564,7672499,0
2007-12-03,17.77,17.77,16.35,16.529,6852821,0
2007-12-04,16.395,16.492,16.153,16.294,4396979,0
2007-12-05,16.482,16.736,16.18,16.501,5909539,0
2007-12-06,16.482,17.129,16.395,16.951,4886341,0
2007-12-07,16.951,17.167,16.8,16.887,3535181,0
2007-12-10,16.97,17.007,16.839,16.877,4399702,0
2007-12-11,16.868,16.989,15.947,15.967,4710927,0
2007-12-12,16.443,16.79,16,16.227,3223421,0
2007-12-13,16.18,16.284,15.947,16.048,4468289,0
2007-12-14,15.975,15.975,15.712,15.731,5076937,0
2007-12-17,15.662,16.208,15.587,15.785,4252194,0
2007-12-18,15.938,15.938,14.949,15.446,3887357,0
2007-12-19,15.485,15.532,15.116,15.136,4157642,0
2007-12-20,15.279,15.325,14.761,15.034,2101218,0
2007-12-21,15.107,15.587,15.044,15.551,4220376,0
2007-12-24,15.569,15.766,15.38,15.672,854879,0
2007-12-26,15.623,15.662,14.665,14.722,2319905,0
2007-12-27,14.722,14.834,14.564,14.81,3313030,0
2007-12-28,14.919,15.025,14.44,14.834,2415367,0
2007-12-31,14.732,15.259,14.636,15.044,2516564,0
2008-01-02,15.06,15.288,14.536,14.618,4121859,0
2008-01-03,14.684,14.684,13.753,13.839,4245843,0
2008-01-04,13.641,13.641,12.897,13.14,4054770,0
2008-01-07,13.247,13.247,12.426,12.774,5647833,0
2008-01-08,12.813,12.915,12.362,12.406,5127910,0
2008-01-09,12.378,12.475,11.665,12.2,4144468,0
2008-01-10,12.143,12.653,11.863,12.387,4162681,0
2008-01-11,12.446,12.446,11.778,11.872,2764409,0
2008-01-14,11.909,12.841,11.778,12.774,5886967,0
2008-01-15,12.503,13.848,12.494,13.462,8025795,0
2008-01-16,13.453,14.138,13.293,13.632,7333763,0
2008-01-17,13.733,13.979,13.257,13.293,4539996,0
2008-01-18,13.471,13.989,13.293,13.555,3043238,0
2008-01-22,12.324,14.281,12.134,14.147,2755202,0
2008-01-23,13.405,15.288,13.405,15.259,4078475,0
2008-01-24,15.353,15.436,14.8,15.053,3109431,0
2008-01-25,15.183,15.24,14.281,14.431,2362430,0
2008-01-28,14.271,14.618,13.998,14.608,3670550,0
2008-01-29,14.761,15.087,14.554,14.919,3517072,0
2008-01-30,15.006,15.595,14.684,15.146,2237957,0
2008-01-31,14.949,16.641,14.9,16.331,3008709,0
2008-02-01,16.368,16.593,15.991,16.473,2168859,0
2008-02-04,16.463,16.482,14.977,15.174,2822096,0
2008-02-05,15.053,15.22,14.458,14.626,2279902,0
2008-02-06,14.665,15.087,14.215,14.262,1460203,0
2008-02-07,14.109,15.908,14.109,15.803,4633381,0
2008-02-08,15.776,15.858,15.146,15.515,3543231,0
2008-02-11,15.613,17.938,15.427,17.526,5087805,0
2008-02-12,17.591,17.873,16.923,17.094,4178767,0
2008-02-13,17.374,17.431,16.772,16.933,3779771,0
2008-02-14,16.904,17.016,16.227,16.376,4063311,0
2008-02-15,16.217,16.537,16.086,16.529,2185543,0
2008-02-19,16.746,16.896,16.294,16.395,1238306,0
2008-02-20,16.255,16.887,16.245,16.651,2198863,0
2008-02-21,16.81,16.82,15.672,15.813,2438732,0
2008-02-22,15.831,16.134,15.613,16.058,2778832,0
2008-02-25,16.058,16.358,15.662,16.275,2471936,0
2008-02-26,16.227,16.482,16.038,16.153,2746844,0
2008-02-27,16.086,16.746,15.957,16.651,4032511,0
2008-02-28,16.482,16.896,16.275,16.755,3215321,0
2008-02-29,16.453,16.593,15.731,15.849,3279308,0
2008-03-03,15.908,16.425,15.389,16.18,1932229,0
2008-03-04,16,16.415,15.793,16.35,3897968,0
2008-03-05,18.974,20.385,18.634,19.971,11052025,0
2008-03-06,19.765,19.991,18.495,18.833,6469418,0
2008-03-07,18.634,20.461,18.634,19.531,5694146,0
2008-03-10,19.775,19.83,18.419,18.532,4177276,0
2008-03-11,19.218,19.66,19.031,19.531,4290914,0
2008-03-12,19.707,20.742,19.417,19.794,2865911,0
2008-03-13,19.481,19.944,18.86,19.775,3261015,0
2008-03-14,19.971,20.14,18.683,19.19,2969493,0
2008-03-17,18.701,19.275,18.259,18.778,2636613,0
2008-03-18,19.078,19.886,18.898,19.765,2511970,0
2008-03-19,19.886,20.159,19.435,19.566,2298662,0
2008-03-20,19.585,20.705,19.566,20.507,2165980,0
2008-03-24,21.627,22.454,21.072,22.286,4358479,0
2008-03-25,22.371,22.444,21.768,22.229,2394054,0
2008-03-26,22.079,22.334,21.711,21.928,2708121,0
2008-03-27,22.069,22.296,21.591,21.646,2176893,0
2008-03-28,21.937,22.004,20.95,21.091,2135461,0
2008-03-31,21.222,21.232,20.601,20.979,2628059,0
2008-04-01,21.242,21.845,21.242,21.664,3474530,0
2008-04-02,21.845,22.153,21.466,21.608,2993457,0
2008-04-03,21.553,21.899,21.148,21.571,1636166,0
2008-04-04,21.646,22.107,21.336,21.862,2069654,0
2008-04-07,22.145,22.229,21.26,21.346,1901746,0
2008-04-08,21.383,21.383,20.415,20.791,3233023,0
2008-04-09,20.375,21.128,19.803,20.001,3179319,0
2008-04-10,20.037,20.63,19.717,20.405,3692476,0
2008-04-11,20.149,20.337,19.679,20.01,2695993,0
2008-04-14,19.991,20.837,19.895,20.526,2065753,0
2008-04-15,20.827,20.874,20.319,20.809,1824041,0
2008-04-16,20.988,21.278,20.507,21.213,1844704,0
2008-04-17,21.158,21.307,20.818,21.108,1197816,0
2008-04-18,21.429,22.19,21.429,21.87,2272976,0
2008-04-21,21.75,22.248,21.646,22.145,1440662,0
2008-04-22,21.899,21.985,21.158,21.26,1652485,0
2008-04-23,21.591,21.854,20.837,21.797,2414251,0
2008-04-24,22.079,23.706,22.032,23.519,4511955,0
2008-04-25,23.519,24.317,23.499,24.224,2418096,0
2008-04-28,25.305,25.767,24.684,25.144,4354904,0
2008-04-29,25.154,25.588,24.721,25.249,2837021,0
2008-04-30,25.437,26.574,25.164,25.427,3209621,0
2008-05-01,25.427,26.294,25.221,26.208,3057735,0
2008-05-02,26.237,26.95,26.237,26.633,3425500,0
2008-05-05,26.717,26.857,25.963,26.134,2911607,0
2008-05-06,25.777,26.367,25.747,26.247,1804962,0
2008-05-07,26.152,26.387,25.982,26.049,2415054,0
2008-05-08,26.34,26.34,25.418,26.172,2076268,0
2008-05-09,26.086,26.367,25.7,26.152,1755576,0
2008-05-12,25.982,26.801,25.982,26.745,1722586,0
2008-05-13,26.906,27.337,26.564,27.045,2211197,0
2008-05-14,27.327,27.695,27.045,27.31,1581929,0
2008-05-15,27.403,27.572,26.51,27.498,2680122,0
2008-05-16,27.592,27.592,26.471,26.915,1760960,0
2008-05-19,26.867,26.915,26.227,26.359,1091306,0
2008-05-20,26.198,26.198,25.606,25.946,1286426,0
2008-05-21,26.208,26.425,24.808,25.034,2178454,0
2008-05-22,25.024,25.787,24.853,25.418,2063127,0
2008-05-23,25.342,25.493,24.846,25.315,1840431,0
2008-05-27,25.522,26.49,25.164,25.851,2039024,0
2008-05-28,25.907,26.924,25.907,26.838,3460805,0
2008-05-29,28.533,29.755,27.987,28.841,7358380,0
2008-05-30,29.396,29.426,28.542,29.22,3720359,0
2008-06-02,29.21,29.22,28.466,28.966,2189319,0
2008-06-03,29.162,29.538,28.889,29.426,3359114,0
2008-06-04,29.2,29.671,29.124,29.576,2836315,0
2008-06-05,29.81,30.517,29.445,30.479,4209046,0
2008-06-06,30.281,30.573,28.505,28.832,3383223,0
2008-06-09,29.057,29.773,28.625,29.266,2323386,0
2008-06-10,29.077,29.162,28.306,28.841,2744683,0
2008-06-11,28.841,30.131,28.542,29.991,4679094,0
2008-06-12,30.112,31.966,30.112,31.053,6269376,0
2008-06-13,31.099,31.842,30.949,31.816,3863733,0
2008-06-16,31.485,32.531,31.307,32.115,3700794,0
2008-06-17,32.738,32.813,31.721,31.985,2648367,0
2008-06-18,31.721,31.985,30.855,31.204,3048453,0
2008-06-19,31.138,32.417,30.732,32.417,3323414,0
2008-06-20,32.23,32.23,30.809,31.082,3158904,0
2008-06-23,31.288,31.428,29.81,30.141,3963946,0
2008-06-24,29.691,30.479,29.067,29.935,2900510,0
2008-06-25,30.141,31.28,29.935,30.414,2416407,0
2008-06-26,30.102,30.102,29.257,29.475,2620784,0
2008-06-27,29.738,30.573,29.284,30.29,3386686,0
2008-06-30,29.926,30.423,28.957,29.388,2837641,0
2008-07-01,29.115,30.074,28.712,29.896,3652277,0
2008-07-02,30.102,31.016,30.017,30.234,3539476,0
2008-07-03,30.386,30.705,29.349,30.423,1337226,0
2008-07-07,30.498,31.731,29.475,30.281,3635628,0
2008-07-08,30.281,30.697,29.21,30.517,3566207,0
2008-07-09,30.648,31.326,29.916,30.525,3060912,0
2008-07-10,30.318,30.453,28.76,29.331,4167109,0
2008-07-11,28.38,29.012,27.375,28.296,4276598,0
2008-07-14,29.153,29.153,24.828,25.522,8696187,0
2008-07-15,25.124,26.471,24.487,25.869,6826710,0
2008-07-16,25.963,27.806,25.851,27.677,4792690,0
2008-07-17,27.667,29.115,27.346,28.306,4982165,0
2008-07-18,28.278,28.419,27.074,27.355,4351914,0
2008-07-21,27.243,27.94,26.857,27.31,2628231,0
2008-07-22,26.97,27.771,26.274,27.44,3360855,0
2008-07-23,26.857,29.729,26.5,28.241,3395551,0
2008-07-24,28.107,28.514,27.292,27.43,1945735,0
2008-07-25,27.319,27.43,25.955,26.143,3317811,0
2008-07-28,26.076,26.876,25.691,26.593,2980835,0
2008-07-29,26.65,28.399,26.65,27.94,2990218,0
2008-07-30,28.107,28.928,27.657,28.682,3411794,0
2008-07-31,28.212,29.53,27.949,28.654,2450131,0
2008-08-01,29.004,29.681,28.251,29.312,2986585,0
2008-08-04,29.312,30.705,29.21,30.405,3043686,0
2008-08-05,30.714,32.332,30.405,32.153,4176117,0
2008-08-06,31.326,31.326,29.266,30.17,5438948,0
2008-08-07,29.631,30.131,28.222,29.455,4279910,0
2008-08-08,29.538,31.109,29.538,31.007,3283259,0
2008-08-11,31.043,32.494,30.987,31.898,3764196,0
2008-08-12,31.798,32.596,31.457,31.869,3247695,0
2008-08-13,31.635,32.502,30.668,31.213,2193987,0
2008-08-14,30.668,31.927,30.668,31.353,1870043,0
2008-08-15,31.927,32.729,30.742,32.651,2682595,0
2008-08-18,32.784,32.784,31.672,31.946,2032755,0
2008-08-19,31.128,31.798,30.47,30.714,1808040,0
2008-08-20,30.855,31.063,30.15,30.61,1523171,0
2008-08-21,30.102,30.922,30.102,30.688,1398842,0
2008-08-22,30.997,31.654,30.875,31.476,1945636,0
2008-08-25,31.543,31.543,30.742,31.099,2025891,0
2008-08-26,30.63,30.668,28.419,28.899,9384383,0
2008-08-27,29.077,29.077,27.337,27.705,5916649,0
2008-08-28,28.107,28.457,27.45,27.796,3449331,0
2008-08-29,27.788,28.042,27.394,27.816,2566021,0
2008-09-02,28.251,29.396,28.09,28.429,3338977,0
2008-09-03,28.514,29.502,28.429,29.257,3603269,0
2008-09-04,29.086,29.191,28.39,28.429,2200361,0
2008-09-05,28.222,29.143,28.127,29.067,3200879,0
2008-09-08,29.331,30.977,29.331,30.762,4616597,0
2008-09-09,31.026,31.76,30.63,30.865,4126425,0
2008-09-10,31.09,31.692,29.991,30.63,3209669,0
2008-09-11,30.131,31.392,29.755,31.231,2346851,0
2008-09-12,30.583,31.043,30.254,30.47,2181329,0
2008-09-15,29.266,31.221,29.266,29.691,2254718,0
2008-09-16,28.316,29.681,27.733,29.021,4160565,0
2008-09-17,28.587,28.994,27.479,27.488,3294248,0
2008-09-18,27.873,31.166,27.873,30.074,6765950,0
2008-09-19,31.28,33.235,29.7,29.72,3825133,0
2008-09-22,29.321,29.973,28.033,28.127,3212812,0
2008-09-23,28.278,28.786,27.657,27.657,2252421,0
2008-09-24,27.845,28.439,27.562,27.845,1771989,0
2008-09-25,28.071,29.095,27.901,28.409,1673064,0
2008-09-26,27.093,28.966,27.054,28.577,1761511,0
2008-09-29,28.39,28.75,26.613,26.979,2945792,0
2008-09-30,27.498,27.713,26.001,26.18,3243766,0
2008-10-01,25.897,26.633,25.446,25.663,3602988,0
2008-10-02,25.4,26.264,25.192,25.579,3079424,0
2008-10-03,26.124,26.462,25.512,25.625,3599089,0
2008-10-06,24.818,25.475,23.63,25.081,3551075,0
2008-10-07,25.37,25.37,22.464,22.523,4841744,0
2008-10-08,21.937,23.519,21.091,22.444,3815201,0
2008-10-09,22.306,23.519,20.601,20.854,4525838,0
2008-10-10,19.83,23.237,19.104,21.947,3966263,0
2008-10-13,23.122,24.064,22.125,24.064,2726859,0
2008-10-14,25.305,25.305,21.307,21.74,4526015,0
2008-10-15,21.195,21.195,18.86,18.86,5114258,0
2008-10-16,18.851,21.513,18.495,21.336,5976633,0
2008-10-17,20.724,22.483,20.13,21.346,4063369,0
2008-10-20,21.618,22.022,20.846,21.186,1656979,0
2008-10-21,21.167,22.361,20.884,21.513,1953892,0
2008-10-22,20.97,21.278,19.541,20.093,2915340,0
2008-10-23,20.507,20.62,18.778,19.585,3242688,0
2008-10-24,17.863,20.121,17.863,19.426,1995311,0
2008-10-27,19.237,20.263,18.551,18.58,2550266,0
2008-10-28,18.654,20.96,18.512,20.96,2462694,0
2008-10-29,20.903,22.209,19.991,20.854,2546642,0
2008-10-30,21.74,22.153,20.489,21.354,2598244,0
2008-10-31,21.316,23.743,21.26,22.982,2582710,0
2008-11-03,23.198,23.294,21.816,22.2,2374471,0
2008-11-04,22.738,23.403,22.586,23.366,1959804,0
2008-11-05,22.963,23.376,21.816,21.918,2706432,0
2008-11-06,21.711,21.711,15.888,16.284,8339490,0
2008-11-07,16.772,16.97,16.294,16.887,4586415,0
2008-11-10,16.933,17.329,15.38,15.595,4551721,0
2008-11-11,15.315,16.868,14.655,15.938,3765752,0
2008-11-12,15.868,15.908,14.852,14.852,1958484,0
2008-11-13,14.987,16.612,14.037,16.612,3414737,0
2008-11-14,16.143,16.255,14.383,14.496,3183884,0
2008-11-17,14.29,14.9,14.129,14.233,1964321,0
2008-11-18,14.337,15.025,14.045,14.761,2280981,0
2008-11-19,14.722,15.116,12.934,12.991,2677116,0
2008-11-20,12.962,14.233,12.578,12.756,3511504,0
2008-11-21,13.077,13.989,12.494,13.959,3515237,0
2008-11-24,14.712,15.077,14.109,15.044,3445572,0
2008-11-25,15.06,15.967,14.476,15.107,3884720,0
2008-11-26,14.86,16.868,14.6,16.651,3246157,0
2008-11-28,16.463,16.736,16.048,16.482,812533,0
2008-12-01,15.587,15.975,14.591,14.618,2989009,0
2008-12-02,14.834,15.456,14.364,15.116,2449964,0
2008-12-03,15.069,16.376,14.89,16.245,3795958,0
2008-12-04,15.991,17.148,15.053,15.315,5402517,0
2008-12-05,13.565,15.466,12.833,15.053,6667442,0
2008-12-08,15.044,15.722,13.998,14.536,4449663,0
2008-12-09,14.345,15.288,14.337,14.486,3765137,0
2008-12-10,15.044,15.077,14.018,14.929,2475579,0
2008-12-11,14.87,14.87,13.894,14.045,2490817,0
2008-12-12,13.903,14.626,13.526,14.554,1686692,0
2008-12-15,14.6,14.684,13.706,13.998,2006426,0
2008-12-16,14.516,14.722,13.593,14.693,2302501,0
2008-12-17,14.431,14.987,14.129,14.852,3367108,0
2008-12-18,14.949,15.025,14.486,14.636,2536036,0
2008-12-19,14.834,14.91,14.506,14.693,1921707,0
2008-12-22,14.564,14.564,13.5,13.724,2642748,0
2008-12-23,13.526,13.959,12.784,12.924,2855351,0
2008-12-24,13.077,13.453,12.709,13.405,968580,0
2008-12-26,13.481,13.481,13.168,13.347,525477,0
2008-12-29,13.415,13.687,12.653,12.841,2200487,0
2008-12-30,12.86,13.424,12.774,13.322,4111251,0
2008-12-31,13.357,13.848,13.218,13.632,2312007,0
2009-01-02,13.453,14.055,13.453,13.669,3180873,0
2009-01-05,13.697,14.591,13.376,14.319,3377669,0
2009-01-06,14.564,14.665,14.233,14.467,2712699,0
2009-01-07,14.393,14.496,13.969,14.262,2366236,0
2009-01-08,14.147,14.252,13.518,14.055,2119258,0
2009-01-09,14.055,14.055,13.14,13.266,2603158,0
2009-01-12,13.03,13.491,12.738,12.982,2809768,0
2009-01-13,12.962,13.444,12.756,13.178,2274247,0
2009-01-14,12.841,12.841,12.162,12.54,2592840,0
2009-01-15,12.494,13.959,12.229,13.453,3934826,0
2009-01-16,13.706,13.875,13.095,13.724,2111374,0
2009-01-20,13.781,13.857,12.833,12.888,2017929,0
2009-01-21,12.907,13.293,12.748,13.293,2907024,0
2009-01-22,13.188,13.481,12.578,13.273,2561156,0
2009-01-23,12.907,13.491,12.728,13.218,1004509,0
2009-01-26,13.302,13.848,12.869,13.122,1511608,0
2009-01-27,13.168,13.227,12.54,12.682,2190945,0
2009-01-28,12.924,13.535,12.86,13.218,1756093,0
2009-01-29,13.03,13.322,12.613,12.643,1069236,0
2009-01-30,12.794,13.01,12.436,12.653,3135227,0
2009-02-02,12.455,12.794,11.872,12.219,4387982,0
2009-02-03,12.298,13.338,12.229,13.132,4352931,0
2009-02-04,13.122,13.122,12.406,12.764,3783084,0
2009-02-05,12.794,13.518,12.55,12.924,4011629,0
2009-02-06,13.122,13.565,13.077,13.405,2253114,0
2009-02-09,13.753,14.449,13.565,14.309,2900396,0
2009-02-10,14.176,14.826,14.055,14.328,4942015,0
2009-02-11,14.581,14.636,13.979,14.412,2600390,0
2009-02-12,14.393,14.476,13.875,14.421,2568050,0
2009-02-13,14.337,14.431,13.687,13.831,2006937,0
2009-02-17,13.545,13.733,12.991,13.471,2396685,0
2009-02-18,13.565,13.651,13.14,13.322,2288050,0
2009-02-19,13.5,13.969,13.329,13.612,2256071,0
2009-02-20,13.329,13.724,12.907,13.302,3143002,0
2009-02-23,13.453,13.687,12.915,12.982,1378995,0
2009-02-24,13.104,13.885,13.03,13.753,3438832,0
2009-02-25,13.491,14.536,13.491,14.281,4987160,0
2009-02-26,14.271,14.674,14.119,14.157,2197042,0
2009-02-27,13.922,14.843,13.715,14.591,2669191,0
2009-03-02,14.476,14.791,13.839,13.875,2772468,0
2009-03-03,14.082,14.157,13.01,13.679,4502549,0
2009-03-04,15.731,16.717,15.436,16.134,10749401,0
2009-03-05,16.105,17.026,15.803,16.029,5939419,0
2009-03-06,16.395,16.651,16.029,16.473,5123188,0
2009-03-09,16.557,17.724,15.991,16.661,5674776,0
2009-03-10,16.923,17.92,16.717,17.479,7258492,0
2009-03-11,18.609,19.699,18.324,18.634,7588058,0
2009-03-12,18.485,18.956,18.427,18.87,5038641,0
2009-03-13,18.814,19.397,18.624,18.936,4297414,0
2009-03-16,19.163,19.37,18.297,18.447,4106785,0
2009-03-17,18.437,19.275,18.354,19.267,3109966,0
2009-03-18,19.06,19.944,18.72,19.66,3509656,0
2009-03-19,19.595,19.756,19.134,19.36,3317254,0
2009-03-20,19.351,19.351,18.146,18.512,3280694,0
2009-03-23,19.012,19.717,18.561,19.707,2899863,0
2009-03-24,19.462,19.727,19.114,19.36,2879328,0
2009-03-25,19.566,20.346,19.134,19.775,2820377,0
2009-03-26,20.02,21.128,19.848,20.809,3478669,0
2009-03-27,20.385,20.791,20.159,20.337,1229173,0
2009-03-30,19.813,19.944,19.331,19.915,1301220,0
2009-03-31,19.953,20.093,19.134,19.55,1652168,0
2009-04-01,19.173,19.905,18.908,19.813,2251790,0
2009-04-02,20.243,21.476,20.169,20.801,2653164,0
2009-04-03,20.507,21.195,20.47,21.025,2459811,0
2009-04-06,20.903,20.931,20.093,20.499,2049027,0
2009-04-07,20.272,20.441,19.83,20.102,1402983,0
2009-04-08,20.169,21.543,20.169,21.476,2855006,0
2009-04-09,21.87,22.87,21.411,22.767,3527026,0
2009-04-13,22.315,22.86,21.835,22.596,3185090,0
2009-04-14,22.551,23.347,21.879,22.642,3607513,0
2009-04-15,22.551,23.149,22.361,22.963,2925444,0
2009-04-16,23.096,24.3,23.096,24.018,2515019,0
2009-04-17,24.056,24.487,23.895,24.382,1676003,0
2009-04-20,24.308,24.946,23.792,24.018,3316940,0
2009-04-21,23.959,24.487,23.519,24.43,2214667,0
2009-04-22,23.968,25.787,23.792,24.881,2540272,0
2009-04-23,25.115,25.588,23.753,24.382,4287599,0
2009-04-24,24.478,25.408,24.469,25.221,2650000,0
2009-04-27,25.052,25.522,24.459,24.976,2627140,0
2009-04-28,24.74,25.682,24.74,25.259,2762592,0
2009-04-29,25.456,25.777,24.871,25.097,3520027,0
2009-04-30,25.437,26.678,25.212,26.001,2839018,0
2009-05-01,26.134,26.322,25.315,25.484,1537501,0
2009-05-04,26.134,26.81,25.728,26.669,2040741,0
2009-05-05,26.217,26.783,25.728,25.963,2299294,0
2009-05-06,26.227,26.284,24.956,25.4,2074627,0
2009-05-07,25.351,26.274,23.547,24.056,4121081,0
2009-05-08,24.008,24.674,23.207,23.988,2263797,0
2009-05-11,23.472,24.637,23.096,24.11,2083336,0
2009-05-12,24.008,24.572,22.86,23.217,2244981,0
2009-05-13,22.812,23.057,22.464,22.568,2062375,0
2009-05-14,22.605,23.303,22.425,22.65,2027269,0
2009-05-15,22.596,23.303,22.435,22.841,1824194,0
2009-05-18,23.049,23.227,22.67,23.188,1656825,0
2009-05-19,23.049,23.659,22.886,23.178,1462410,0
2009-05-20,23.394,24.224,23.132,23.285,2312114,0
2009-05-21,23.207,23.413,22.483,22.709,1410663,0
2009-05-22,22.831,23.029,22.163,22.559,1736023,0
2009-05-26,22.324,24.018,21.928,23.782,2945174,0
2009-05-27,22.239,22.738,21.879,22.248,6787090,0
2009-05-28,23.394,23.394,20.912,20.97,6674015,0
2009-05-29,21.721,21.73,20.724,21.646,4425777,0
2009-06-01,21.918,22.67,21.76,22.361,2476395,0
2009-06-02,22.559,22.895,22.116,22.633,2810824,0
2009-06-03,22.513,22.776,22.06,22.615,2066174,0
2009-06-04,22.625,22.699,21.6,22.219,2659567,0
2009-06-05,22.416,22.596,21.899,22.315,2615832,0
2009-06-08,22.239,22.924,21.928,22.67,2539585,0
2009-06-09,22.812,23.178,22.541,22.794,2574187,0
2009-06-10,23.237,23.519,21.928,22.398,2808208,0
2009-06-11,22.389,22.503,21.383,21.439,3043111,0
2009-06-12,21.449,21.449,20.827,21.336,1585988,0
2009-06-15,21.118,21.26,20.809,21.186,1717693,0
2009-06-16,21.138,21.195,20.535,20.583,2447663,0
2009-06-17,20.499,20.499,19.575,20.14,3429035,0
2009-06-18,20.227,20.227,19.445,19.521,3045255,0
2009-06-19,19.652,19.848,18.946,19.041,4647983,0
2009-06-22,19.095,19.613,18.768,19.351,3111756,0
2009-06-23,19.435,19.435,18.738,18.918,3266372,0
2009-06-24,19.078,19.387,18.693,18.843,3171200,0
2009-06-25,19.304,19.895,18.974,19.689,4091086,0
2009-06-26,19.575,20.083,19.511,19.905,3699253,0
2009-06-29,20.02,20.13,19.632,19.886,2059134,0
2009-06-30,19.848,20.112,19.595,19.784,2033891,0
2009-07-01,20.047,20.169,19.737,19.813,1885683,0
2009-07-02,19.595,19.707,19.104,19.114,1859588,0
2009-07-06,19.041,19.257,18.437,18.814,2342956,0
2009-07-07,18.778,18.823,18.6,18.616,2221235,0
2009-07-08,18.956,19.237,18.768,19.209,2872783,0
2009-07-09,19.471,19.471,18.654,18.806,2227761,0
2009-07-10,18.683,18.974,18.334,18.59,1545029,0
2009-07-13,18.738,19.304,18.372,19.227,3078582,0
2009-07-14,19.095,19.559,18.88,19.501,1913145,0
2009-07-15,19.652,19.848,19.331,19.652,1434760,0
2009-07-16,19.55,19.944,19.37,19.876,977705,0
2009-07-17,19.803,20.499,19.756,20.319,1850222,0
2009-07-20,20.319,20.771,20.243,20.742,1602655,0
2009-07-21,20.781,20.781,20.093,20.311,2389067,0
2009-07-22,20.227,20.94,20.159,20.781,2052717,0
2009-07-23,20.893,21.899,20.545,21.74,2784078,0
2009-07-24,21.608,21.711,21.072,21.466,1654989,0
2009-07-27,21.383,21.439,20.979,21.439,1623206,0
2009-07-28,21.346,21.682,21.316,21.655,1258228,0
2009-07-29,21.495,22.014,21.364,21.701,1540436,0
2009-07-30,22.052,22.181,21.6,21.637,1886495,0
2009-07-31,21.637,21.937,21.485,21.672,2382391,0
2009-08-03,21.711,21.768,21.485,21.701,2212260,0
2009-08-04,21.513,21.918,21.449,21.637,1947036,0
2009-08-05,21.591,22.296,21.591,22.229,2933287,0
2009-08-06,22.229,23.227,22.116,22.473,3286093,0
2009-08-07,22.803,23.443,22.679,23.294,1976449,0
2009-08-10,23.331,23.403,22.785,22.934,2180003,0
2009-08-11,22.86,23.057,22.633,22.86,1082121,0
2009-08-12,22.878,23.039,22.425,22.532,1705569,0
2009-08-13,22.67,22.821,21.956,22.239,1815693,0
2009-08-14,22.258,22.351,21.74,21.909,1438984,0
2009-08-17,21.591,21.591,21.138,21.195,2258341,0
2009-08-18,21.297,22.004,21.297,21.778,1397645,0
2009-08-19,21.608,21.985,21.402,21.835,1913872,0
2009-08-20,21.788,21.835,21.402,21.637,2034241,0
2009-08-21,21.73,22.523,21.73,22.398,1667091,0
2009-08-24,22.493,22.812,22.406,22.605,3250456,0
2009-08-25,23.875,25.115,23.733,24.084,7483629,0
2009-08-26,24.165,25.174,24.008,24.808,3816788,0
2009-08-27,25.043,25.043,24.184,24.224,2303274,0
2009-08-28,24.469,24.535,23.998,24.262,1619722,0
2009-08-31,24.027,24.346,23.848,23.912,1632217,0
2009-09-01,23.968,24.382,23.385,23.443,1728567,0
2009-09-02,23.366,23.499,22.86,23.113,1593664,0
2009-09-03,23.285,23.443,22.841,23.285,1781874,0
2009-09-04,23.168,23.385,23.019,23.34,1246604,0
2009-09-08,23.566,23.828,23.443,23.556,1421393,0
2009-09-09,23.556,24.204,23.472,24.138,1902431,0
2009-09-10,24.11,24.459,23.857,24.392,1301989,0
2009-09-11,24.44,24.459,24.027,24.234,1649896,0
2009-09-14,23.998,24.174,23.838,24.037,997307,0
2009-09-15,23.998,24.084,23.453,23.592,1365087,0
2009-09-16,23.65,23.733,23.385,23.547,1179477,0
2009-09-17,23.519,23.696,23.255,23.443,1104726,0
2009-09-18,23.688,23.763,23.347,23.537,941306,0
2009-09-21,23.294,23.733,23.105,23.669,1248235,0
2009-09-22,23.82,24.064,23.529,23.688,1720764,0
2009-09-23,23.706,23.875,23.002,23.011,1112521,0
2009-09-24,23.096,23.096,22.022,22.351,1567462,0
2009-09-25,22.219,22.406,21.918,22.389,1737157,0
2009-09-28,22.551,22.767,22.398,22.689,1413134,0
2009-09-29,22.689,23.105,22.596,22.982,2206276,0
2009-09-30,23.132,23.706,22.982,23.537,2695497,0
2009-10-01,24.392,24.392,23.63,24.037,3426807,0
2009-10-02,23.828,23.968,23.34,23.356,1925923,0
2009-10-05,23.34,23.912,23.246,23.912,1580057,0
2009-10-06,24.118,24.9,23.904,24.853,1916075,0
2009-10-07,24.543,24.9,24.515,24.828,1608287,0
2009-10-08,25.052,25.134,24.74,25.052,2080540,0
2009-10-09,24.986,25.043,24.478,24.779,1380736,0
2009-10-12,24.853,25.09,24.282,24.469,1034179,0
2009-10-13,24.487,24.799,24.272,24.684,1434687,0
2009-10-14,24.853,25.09,24.6,25.052,1882820,0
2009-10-15,25.024,25.823,25.024,25.795,2125900,0
2009-10-16,25.418,25.747,25.183,25.484,1745484,0
2009-10-19,25.579,26.51,25.55,26.134,1742745,0
2009-10-20,26.227,26.294,25.72,25.887,1720967,0
2009-10-21,25.757,25.991,25.024,25.043,1939568,0
2009-10-22,25.097,25.305,24.808,25.134,2109574,0
2009-10-23,25.134,25.297,24.592,24.637,960351,0
2009-10-26,24.694,25.305,24.618,24.836,1368034,0
2009-10-27,24.966,24.966,24.3,24.459,815860,0
2009-10-28,24.42,24.656,23.65,23.763,1416339,0
2009-10-29,23.988,24.337,23.857,24.308,1100491,0
2009-10-30,24.224,24.373,23.556,23.566,1500554,0
2009-11-02,23.753,24.11,23.481,23.733,1663269,0
2009-11-03,23.601,23.949,23.347,23.64,1274412,0
2009-11-04,23.792,23.959,23.285,23.34,1560746,0
2009-11-05,23.696,24.44,23.086,23.895,1541795,0
2009-11-06,23.688,23.959,23.285,23.583,1123528,0
2009-11-09,23.696,24.392,23.659,24.327,1965578,0
2009-11-10,24.118,24.346,23.696,24.084,1538724,0
2009-11-11,24.282,24.543,24.008,24.272,1197775,0
2009-11-12,24.282,24.449,23.753,23.782,811049,0
2009-11-13,23.82,24.118,23.63,23.988,1048504,0
2009-11-16,24.194,24.449,24.027,24.327,1405999,0
2009-11-17,24.327,24.327,23.679,23.782,1373180,0
2009-11-18,23.743,23.912,23.63,23.801,1179859,0
2009-11-19,23.696,23.773,23.188,23.255,1356404,0
2009-11-20,23.113,23.265,22.615,22.719,1749121,0
2009-11-23,22.895,23.158,22.435,22.615,2558443,0
2009-11-24,22.633,22.85,22.473,22.633,2478824,0
2009-11-25,22.785,22.831,22.596,22.767,1616501,0
2009-11-27,21.965,22.728,21.965,22.586,986960,0
2009-11-30,22.559,22.699,21.672,21.691,3078949,0
2009-12-01,21.87,22.229,21.816,22.069,2152378,0
2009-12-02,22.135,22.794,22.125,22.493,2703424,0
2009-12-03,22.803,22.803,22.098,22.145,2874863,0
2009-12-04,25.279,26.415,25.154,26.415,12150638,0
2009-12-07,26.726,26.942,25.869,26.49,3880889,0
2009-12-08,26.377,26.989,26.076,26.924,3297470,0
2009-12-09,26.838,26.876,26.481,26.745,2058586,0
2009-12-10,26.886,27.215,26.603,26.659,2505560,0
2009-12-11,26.801,27.093,26.603,27.045,2171805,0
2009-12-14,27.168,27.337,26.857,27.272,2075103,0
2009-12-15,27.272,27.667,27.009,27.544,2537460,0
2009-12-16,27.647,27.723,27.421,27.498,1863921,0
2009-12-17,27.507,27.592,27.093,27.149,1587419,0
2009-12-18,27.44,27.796,27.074,27.618,2526586,0
2009-12-21,27.618,27.921,27.544,27.78,1732348,0
2009-12-22,27.864,27.864,27.355,27.572,1731165,0
2009-12-23,27.572,27.796,27.262,27.45,1182946,0
2009-12-24,27.498,27.687,27.3,27.582,281236,0
2009-12-28,27.647,27.761,27.149,27.327,1064495,0
2009-12-29,27.46,27.733,27.337,27.657,1940188,0
2009-12-30,27.516,27.78,27.282,27.572,1112585,0
2009-12-31,27.687,27.987,27.262,27.262,1112140,0
2010-01-04,27.638,27.761,26.906,27.243,2063659,0
2010-01-05,27.233,27.272,26.942,27.243,1468771,0
2010-01-06,27.045,27.609,26.942,27.6,1781699,0
2010-01-07,27.873,28.052,27.47,27.911,2232513,0
2010-01-08,27.788,28.193,27.742,28.081,1621753,0
2010-01-11,28.107,28.222,27.788,27.931,1219023,0
2010-01-12,28.081,28.777,27.45,28.419,2848088,0
2010-01-13,29.012,29.359,28.569,29.321,2407434,0
2010-01-14,29.276,29.34,28.692,28.909,1639088,0
2010-01-15,29.105,29.465,28.966,29.182,1909099,0
2010-01-19,29.162,29.53,28.966,29.153,1444597,0
2010-01-20,27.949,28.353,27.752,28.316,2727393,0
2010-01-21,28.439,28.692,28.147,28.316,1974585,0
2010-01-22,28.222,28.542,27.752,27.836,1954242,0
2010-01-25,28.157,28.241,27.78,27.826,1131429,0
2010-01-26,27.816,28.212,27.609,28.052,1231057,0
2010-01-27,28.071,28.098,27.093,27.488,1464410,0
2010-01-28,27.544,27.667,27.074,27.337,834033,0
2010-01-29,27.403,27.488,26.708,26.726,1373006,0
2010-02-01,26.989,27.177,26.82,27.14,837829,0
2010-02-02,27.243,27.687,27.158,27.553,1081044,0
2010-02-03,27.355,27.647,27.3,27.479,797714,0
2010-02-04,27.346,28.259,27.282,27.901,2114444,0
2010-02-05,27.911,27.996,27.3,27.733,1302489,0
2010-02-08,27.78,28.042,27.46,27.47,792413,0
2010-02-09,27.723,28.127,27.507,28.004,793363,0
2010-02-10,28.062,28.174,27.78,27.911,1531555,0
2010-02-11,27.94,28.533,27.657,28.485,724715,0
2010-02-12,28.212,28.841,28.071,28.795,1025214,0
2010-02-16,28.947,29.293,28.841,29.162,837157,0
2010-02-17,29.21,29.284,29.03,29.239,1115101,0
2010-02-18,29.257,29.493,29.067,29.426,816752,0
2010-02-19,29.331,29.585,29.248,29.502,822381,0
2010-02-22,29.592,29.729,29.239,29.455,908823,0
2010-02-23,29.359,29.538,29.048,29.475,1540416,0
2010-02-24,29.592,29.935,29.445,29.896,1114886,0
2010-02-25,29.738,30.967,29.538,30.949,2701597,0
2010-02-26,31.034,31.816,30.949,31.515,2686883,0
2010-03-01,32.005,32.378,31.75,32.221,1810749,0
2010-03-02,32.398,32.502,31.711,31.927,2871515,0
2010-03-03,32.916,33.452,32.341,32.522,4719725,0
2010-03-04,32.596,33.613,32.378,33.546,2577085,0
2010-03-05,33.622,34.233,33.386,33.949,1989985,0
2010-03-08,33.82,34.102,33.704,33.848,1456906,0
2010-03-09,33.753,34.185,33.565,33.839,1464949,0
2010-03-10,33.781,33.911,33.575,33.753,1335016,0
2010-03-11,33.641,33.753,33.01,33.753,1411516,0
2010-03-12,33.763,33.83,33.386,33.743,849961,0
2010-03-15,33.763,33.885,33.406,33.858,1055112,0
2010-03-16,33.685,34.41,33.685,34.374,1527481,0
2010-03-17,34.477,35.079,34.055,34.899,1671495,0
2010-03-18,34.799,34.853,34.477,34.779,953942,0
2010-03-19,34.779,34.807,34.065,34.524,1098095,0
2010-03-22,34.065,35.503,33.685,35.418,1464111,0
2010-03-23,35.54,35.7,35.097,35.664,1202847,0
2010-03-24,35.54,35.625,34.899,35.033,989855,0
2010-03-25,35.183,35.568,35.117,35.146,907819,0
2010-03-26,35.304,35.738,35.156,35.286,1165673,0
2010-03-29,35.418,35.578,34.655,35.107,1282168,0
2010-03-30,35.117,35.418,34.741,35.156,768503,0
2010-03-31,34.976,34.976,34.194,34.262,1282994,0
2010-04-01,34.355,34.834,34.243,34.638,1401166,0
2010-04-05,34.692,35.069,34.564,35.069,1411941,0
2010-04-06,34.995,35.314,34.995,35.211,1835158,0
2010-04-07,35.334,36.594,35.286,36.415,3666749,0
2010-04-08,36.451,36.661,36.048,36.603,1921962,0
2010-04-09,36.567,37.037,36.125,36.896,1890504,0
2010-04-12,36.988,37.146,36.35,36.378,1735766,0
2010-04-13,36.313,36.613,36.115,36.471,1796894,0
2010-04-14,36.781,37.678,36.724,37.589,2642447,0
2010-04-15,37.618,37.678,37.138,37.362,1253311,0
2010-04-16,37.292,37.328,36.932,37.244,1945538,0
2010-04-19,37.102,37.156,35.935,36.575,1873585,0
2010-04-20,37.283,37.488,36.724,36.998,1489668,0
2010-04-21,36.904,37.037,36.451,36.904,1511493,0
2010-04-22,36.811,38.126,36.471,38.025,1434685,0
2010-04-23,38.126,38.748,37.864,38.702,1292860,0
2010-04-26,38.967,38.967,38.361,38.449,1269440,0
2010-04-27,38.205,38.243,37.129,37.215,1264865,0
2010-04-28,37.215,37.471,36.255,36.575,1787035,0
2010-04-29,36.84,36.913,36.491,36.715,1493040,0
2010-04-30,36.858,37.224,35.774,35.935,1437132,0
2010-05-03,36.078,36.613,35.681,36.028,1779907,0
2010-05-04,35.559,35.681,34.664,35.41,2141995,0
2010-05-05,35.136,36.058,34.948,35.258,1750310,0
2010-05-06,34.194,34.365,31.985,33.452,4239252,0
2010-05-07,33.396,34.337,32.445,32.839,2879325,0
2010-05-10,34.751,35.304,34.224,34.692,1709036,0
2010-05-11,34.299,35.015,33.989,34.515,1628926,0
2010-05-12,34.638,35.192,34.487,35.087,1287690,0
2010-05-13,35.087,35.202,34.102,34.194,1370526,0
2010-05-14,33.92,34.279,33.734,33.949,1203890,0
2010-05-17,33.92,34.722,33.651,34.581,1541993,0
2010-05-18,34.844,35.06,33.763,33.858,1063861,0
2010-05-19,33.801,34.112,33.282,33.911,1560956,0
2010-05-20,33.169,33.631,32.651,32.839,1702739,0
2010-05-21,32.087,34.308,32.015,34.12,2086142,0
2010-05-24,34.194,34.646,33.81,33.858,1638959,0
2010-05-25,32.944,34.035,32.823,33.959,2322290,0
2010-05-26,34.487,34.751,33.631,33.743,1936062,0
2010-05-27,34.807,35.221,32.378,33.902,4916480,0
2010-05-28,33.902,34.318,32.925,33.235,2706042,0
2010-06-01,32.925,33.659,32.699,32.699,2241923,0
2010-06-02,32.935,33.179,32.587,33.161,1947718,0
2010-06-03,33.161,33.537,32.699,33.122,1794671,0
2010-06-04,32.408,32.839,32.069,32.191,1844454,0
2010-06-07,32.163,32.417,30.762,30.845,2329827,0
2010-06-08,30.837,31.148,30.254,31.099,2115259,0
2010-06-09,31.251,31.645,30.705,30.865,1833740,0
2010-06-10,31.194,31.842,31.128,31.789,1459837,0
2010-06-11,31.505,31.956,31.261,31.654,1412207,0
2010-06-14,31.842,32.445,31.74,32.23,1655954,0
2010-06-15,32.408,33.245,32.286,33.085,1922788,0
2010-06-16,32.935,33.048,32.522,32.803,1427231,0
2010-06-17,32.944,33.048,32.408,32.784,1625448,0
2010-06-18,32.833,33.225,32.267,32.512,3841727,0
2010-06-21,32.925,33.02,32.033,32.267,1985684,0
2010-06-22,31.157,31.58,29.416,29.691,6553710,0
2010-06-23,29.916,31.138,29.828,30.884,2918033,0
2010-06-24,30.732,30.752,30.16,30.386,2474380,0
2010-06-25,30.366,30.601,30.007,30.479,3661324,0
2010-06-28,30.63,31.128,30.217,30.94,2489345,0
2010-06-29,30.433,31.271,30.226,30.563,3499189,0
2010-06-30,30.583,31.016,30.112,30.189,2336866,0
2010-07-01,30.299,31.026,29.838,30.762,1804429,0
2010-07-02,30.987,31.608,30.554,30.827,1741588,0
2010-07-06,31.043,31.543,30.395,30.817,1470353,0
2010-07-07,30.62,31.438,30.583,31.419,2118429,0
2010-07-08,31.663,31.663,30.742,31.063,2155679,0
2010-07-09,31.307,31.363,30.912,31.307,1319869,0
2010-07-12,31.184,31.562,31.072,31.317,1048036,0
2010-07-13,31.701,32.239,31.411,32.133,1359487,0
2010-07-14,32.087,32.267,31.599,32.078,904841,0
2010-07-15,32.041,32.738,31.654,32.661,1305911,0
2010-07-16,32.502,32.502,31.402,31.411,1382421,0
2010-07-19,31.476,31.779,31.204,31.599,931699,0
2010-07-20,31.166,32.153,31.053,32.06,919094,0
2010-07-21,32.239,32.267,31.476,31.75,1229752,0
2010-07-22,32.015,32.738,31.966,32.512,1016853,0
2010-07-23,32.522,33.565,32.249,33.565,1295292,0
2010-07-26,33.659,34.137,33.358,34.018,813934,0
2010-07-27,34.253,34.318,33.367,33.555,1085119,0
2010-07-28,33.423,33.651,32.803,32.925,1226854,0
2010-07-29,33.179,33.358,31.956,32.143,1941832,0
2010-07-30,31.816,32.378,31.562,32.276,1683844,0
2010-08-02,32.765,33.161,32.531,32.991,1270156,0
2010-08-03,32.833,32.833,31.86,32.153,1369750,0
2010-08-04,32.182,32.531,31.789,32.408,1360789,0
2010-08-05,30.845,30.855,29.426,30.271,2909726,0
2010-08-06,30.083,30.207,29.576,30.207,1608130,0
2010-08-09,30.189,30.697,30.189,30.226,1219406,0
2010-08-10,30.007,30.15,29.21,29.284,2747399,0
2010-08-11,28.889,29.257,28.712,28.918,1704974,0
2010-08-12,28.561,29.331,28.241,29.048,1429046,0
2010-08-13,28.909,29.182,28.587,28.822,1282971,0
2010-08-16,28.606,28.841,28.259,28.692,1350205,0
2010-08-17,28.859,29.248,28.731,28.994,1420618,0
2010-08-18,28.976,29.818,28.976,29.416,1540786,0
2010-08-19,29.124,29.511,28.879,29.239,1673378,0
2010-08-20,29.004,30.083,28.984,29.916,2052750,0
2010-08-23,29.935,30.395,29.783,29.867,2925684,0
2010-08-24,29.105,29.602,28.692,29.03,4092382,0
2010-08-25,28.822,28.957,28.259,28.673,2715836,0
2010-08-26,28.937,29.182,28.505,28.551,2720623,0
2010-08-27,28.721,29.592,28.542,29.485,1699403,0
2010-08-30,29.396,29.691,29.172,29.172,1309793,0
2010-08-31,29.048,29.72,28.832,29.406,1671442,0
2010-09-01,29.651,30.254,29.622,30.092,1691103,0
2010-09-02,30.318,31.09,30.318,30.922,1388205,0
2010-09-03,31.138,31.798,30.922,31.184,1385588,0
2010-09-07,31.026,31.148,30.722,30.742,1177173,0
2010-09-08,30.845,31.194,30.799,31.043,851107,0
2010-09-09,31.467,31.525,30.789,30.94,889327,0
2010-09-10,30.977,31.251,30.959,31.09,812158,0
2010-09-13,31.353,31.448,31.072,31.204,814118,0
2010-09-14,31.221,31.789,31.221,31.382,963071,0
2010-09-15,31.184,31.672,31.148,31.663,1207571,0
2010-09-16,31.534,31.75,31.271,31.626,862560,0
2010-09-17,31.635,31.779,31.204,31.543,1388099,0
2010-09-20,31.645,32.191,31.476,32.143,1031479,0
2010-09-21,32.153,32.153,31.534,31.74,1297437,0
2010-09-22,31.663,31.834,31.261,31.654,1290617,0
2010-09-23,31.336,31.966,31.271,31.505,676639,0
2010-09-24,32.078,32.398,31.834,32.258,880261,0
2010-09-27,32.249,32.323,32.005,32.069,507550,0
2010-09-28,32.078,32.502,31.672,32.398,782960,0
2010-09-29,32.388,32.454,31.956,31.985,1472278,0
2010-09-30,32.133,32.249,30.732,31.28,2561754,0
2010-10-01,31.363,31.645,31.307,31.457,1068399,0
2010-10-04,31.438,31.626,30.997,31.213,1027814,0
2010-10-05,31.515,31.58,30.977,30.987,2138551,0
2010-10-06,31.072,31.241,30.573,30.827,1722835,0
2010-10-07,31.007,31.082,30.544,30.977,2260743,0
2010-10-08,30.987,31.261,30.772,31.204,1573746,0
2010-10-11,31.221,31.888,31.043,31.562,1326171,0
2010-10-12,31.438,31.985,31.336,31.888,974071,0
2010-10-13,31.701,31.731,30.705,30.977,2959445,0
2010-10-14,30.902,31.09,30.583,30.987,1695695,0
2010-10-15,31.231,31.307,30.799,31.157,1518119,0
2010-10-18,31.166,31.505,31.053,31.419,1147046,0
2010-10-19,31.138,31.75,30.959,31.307,2192154,0
2010-10-20,31.438,31.589,31.175,31.336,1095859,0
2010-10-21,31.419,31.589,31.213,31.402,1258202,0
2010-10-22,31.419,31.589,31.326,31.515,883840,0
2010-10-25,31.692,31.869,31.553,31.663,1640715,0
2010-10-26,31.617,31.946,31.261,31.721,1275912,0
2010-10-27,31.543,31.635,30.732,30.884,1606459,0
2010-10-28,31.063,31.128,30.414,30.517,1312720,0
2010-10-29,30.498,30.534,29.162,29.511,3360785,0
2010-11-01,29.511,29.631,28.994,29.067,2846216,0
2010-11-02,29.21,29.378,29.115,29.266,2106130,0
2010-11-03,29.349,29.747,29.172,29.546,1440680,0
2010-11-04,28.117,28.222,27.131,27.526,6619053,0
2010-11-05,27.411,28.634,27.3,28.334,3510620,0
2010-11-08,28.495,28.76,27.94,28.399,2215686,0
2010-11-09,28.419,28.702,28.107,28.203,1743358,0
2010-11-10,28.193,28.448,27.816,28.39,1868373,0
2010-11-11,28.157,28.587,28.014,28.533,1652435,0
2010-11-12,28.362,28.466,28.024,28.052,1201859,0
2010-11-15,28.09,28.222,27.806,28.098,1950738,0
2010-11-16,27.959,28.466,27.826,28.107,2240181,0
2010-11-17,28.174,28.475,27.987,28.127,1622059,0
2010-11-18,28.306,28.448,27.687,27.816,1810978,0
2010-11-19,27.816,27.854,27.526,27.657,1359138,0
2010-11-22,27.488,27.921,27.31,27.816,1380130,0
2010-11-23,27.657,29.631,27.609,29.284,5487710,0
2010-11-24,29.312,29.52,28.606,29.012,2612126,0
2010-11-26,29.048,29.388,28.909,29.086,1240556,0
2010-11-29,29.004,29.021,28.409,28.869,1986956,0
2010-11-30,28.702,29.004,28.343,28.832,1839760,0
2010-12-01,29.105,29.349,28.879,29.172,2084745,0
2010-12-02,29.21,29.331,28.899,29.248,1981905,0
2010-12-03,27.854,28.673,27.45,27.752,6253884,0
2010-12-06,27.638,27.677,26.82,26.876,3252206,0
2010-12-07,27.036,27.498,26.753,26.773,2191533,0
2010-12-08,26.708,26.942,26.584,26.867,1424186,0
2010-12-09,26.838,26.979,26.556,26.736,1732249,0
2010-12-10,26.753,26.81,26.548,26.736,1042196,0
2010-12-13,26.698,26.792,26.247,26.34,1834385,0
2010-12-14,26.331,26.481,26.172,26.255,1093066,0
2010-12-15,26.54,26.763,26.227,26.633,1710577,0
2010-12-16,26.633,27.3,26.593,27.14,1921418,0
2010-12-17,27.084,27.796,26.933,27.796,3714484,0
2010-12-20,27.695,27.796,27.3,27.553,1775928,0
2010-12-21,27.677,27.826,27.394,27.667,1213773,0
2010-12-22,27.638,28.203,27.638,28.137,1309842,0
2010-12-23,28.203,28.786,28.184,28.475,1627211,0
2010-12-27,28.466,28.466,28.052,28.184,1129293,0
2010-12-28,28.251,28.702,28.147,28.326,1101521,0
2010-12-29,28.409,28.75,28.334,28.644,882278,0
2010-12-30,28.616,28.869,28.587,28.702,993782,0
2010-12-31,28.654,28.74,28.625,28.654,1027525,0
2011-01-03,28.803,28.976,28.596,28.606,2123092,0
2011-01-04,28.777,28.947,28.523,28.918,1817737,0
2011-01-05,28.551,28.822,28.457,28.702,1813468,0
2011-01-06,28.673,28.822,28.561,28.625,1132022,0
2011-01-07,28.596,28.777,28.466,28.702,1123738,0
2011-01-10,28.634,29.511,28.561,29.321,1448335,0
2011-01-11,29.359,29.53,29.115,29.21,1119650,0
2011-01-12,29.349,30.189,29.257,29.8,1690187,0
2011-01-13,29.935,30.405,29.867,30.189,1929281,0
2011-01-14,29.983,30.217,29.963,30.102,1217939,0
2011-01-18,30.189,30.453,30.102,30.423,1172966,0
2011-01-19,30.386,30.583,30.112,30.309,1307661,0
2011-01-20,30.299,30.752,30.254,30.489,1093804,0
2011-01-21,30.508,30.78,30.414,30.61,931657,0
2011-01-24,30.544,30.668,30.356,30.668,788726,0
2011-01-25,30.648,30.837,30.226,30.405,1040932,0
2011-01-26,30.498,30.732,30.102,30.462,981477,0
2011-01-27,30.508,30.722,30.366,30.423,930093,0
2011-01-28,30.47,30.544,29.81,29.935,777261,0
2011-01-31,29.935,30.244,29.72,29.906,955922,0
2011-02-01,30.074,30.141,29.729,29.973,1905303,0
2011-02-02,29.72,30.217,29.7,29.926,2453474,0
2011-02-03,29.963,30.762,29.818,30.356,1537986,0
2011-02-04,30.959,31.976,30.809,31.937,2149987,0
2011-02-07,31.908,38.025,31.798,36.877,3270761,0
2011-02-08,36.557,37.047,35.634,36.781,7166467,0
2011-02-09,36.831,38.045,36.451,37.608,4076289,0
2011-02-10,37.658,38.458,37.273,38.351,2978398,0
2011-02-11,38.421,39.124,38.278,39.105,2606759,0
2011-02-14,38.948,39.453,38.485,38.928,1503763,0
2011-02-15,38.637,38.795,38.323,38.421,1319825,0
2011-02-16,39.669,39.765,38.278,38.332,2394798,0
2011-02-18,38.549,39.379,38.313,39.302,1271166,0
2011-02-22,38.785,39.085,38.332,38.578,976386,0
2011-02-23,38.511,38.748,37.076,37.705,2412472,0
2011-02-24,37.696,37.723,37.12,37.422,2373947,0
2011-02-25,37.452,38.748,37.382,38.294,2750948,0
2011-02-28,38.285,38.732,37.949,38.597,1423641,0
2011-03-01,38.795,38.957,38.185,38.224,1644204,0
2011-03-02,38.006,38.087,37.412,37.524,3082482,0
2011-03-03,39.066,39.631,37.93,38.879,3493934,0
2011-03-04,38.663,39.453,38.381,38.568,2640724,0
2011-03-07,38.722,39.163,38.549,38.654,1701585,0
2011-03-08,38.74,39.585,38.672,39.369,1390123,0
2011-03-09,39.389,39.837,39.163,39.53,738945,0
2011-03-10,39.173,39.718,38.948,39.463,923279,0
2011-03-11,39.896,40.808,39.887,40.5,2713021,0
2011-03-14,40.093,40.291,39.492,40.215,1694079,0
2011-03-15,39.389,39.8,39.003,39.472,1761546,0
2011-03-16,39.359,40.301,39.202,39.827,2434181,0
2011-03-17,40.141,40.141,39.193,39.292,2048512,0
2011-03-18,39.51,39.877,38.663,38.663,3454725,0
2011-03-21,39.183,39.492,38.928,39.274,1639710,0
2011-03-22,39.482,40.431,38.824,39.775,2391678,0
2011-03-23,39.699,40.546,39.463,40.329,2438916,0
2011-03-24,40.546,41.081,40.402,40.903,1538218,0
2011-03-25,41.005,41.27,40.648,40.969,1180589,0
2011-03-28,40.834,41.193,40.412,40.638,984950,0
2011-03-29,40.608,41.109,40.054,40.537,2396629,0
2011-03-30,40.745,41.035,40.555,41.005,1283251,0
2011-03-31,41.005,41.072,40.451,40.854,1172023,0
2011-04-01,40.854,41.27,40.608,41.09,939793,0
2011-04-04,41.243,41.343,40.903,41.203,881807,0
2011-04-05,41.062,41.805,41.062,41.429,1563198,0
2011-04-06,41.469,41.767,40.978,41.062,1365687,0
2011-04-07,41.1,41.371,40.903,41.155,2184419,0
2011-04-08,41.193,41.335,40.844,41.137,1513215,0
2011-04-11,41.203,41.38,40.864,40.874,922584,0
2011-04-12,40.745,41.005,40.441,40.677,943243,0
2011-04-13,40.745,41.129,40.271,40.959,1190097,0
2011-04-14,40.864,41.147,40.574,41.09,988688,0
2011-04-15,41.325,41.38,40.808,40.95,1436998,0
2011-04-18,40.657,40.667,40.093,40.205,1722846,0
2011-04-19,40.235,40.263,39.173,39.51,3536691,0
2011-04-20,39.837,40.001,39.426,39.585,1479981,0
2011-04-21,39.585,39.622,39.012,39.029,1847878,0
2011-04-25,39.038,39.124,38.458,38.505,1863240,0
2011-04-26,38.814,38.948,38.304,38.371,1667723,0
2011-04-27,38.401,38.692,38.233,38.332,1741953,0
2011-04-28,38.259,38.627,38.165,38.351,1740072,0
2011-04-29,38.421,38.967,38.361,38.672,1440670,0
2011-05-02,38.568,38.967,38.035,38.84,1251824,0
2011-05-03,38.712,38.938,38.44,38.748,1132729,0
2011-05-04,38.597,38.663,37.705,38.205,1539983,0
2011-05-05,37.949,38.061,36.527,37.027,3067122,0
2011-05-06,37.196,37.382,36.622,36.978,2909983,0
2011-05-09,36.913,37.067,36.471,37.017,1440721,0
2011-05-10,36.949,37.328,36.698,37.111,2371934,0
2011-05-11,36.968,37.156,36.387,36.451,2874274,0
2011-05-12,36.451,36.791,35.005,36.115,5255503,0
2011-05-13,36.125,36.584,35.861,36.245,2424148,0
2011-05-16,36.125,36.125,35.747,35.764,1327550,0
2011-05-17,36.171,36.225,35.578,35.616,1371716,0
2011-05-18,35.568,35.568,35.06,35.503,2197407,0
2011-05-19,32.332,32.613,31.326,31.77,16193385,0
2011-05-20,31.58,32.296,31.373,31.562,4154415,0
2011-05-23,31.307,31.869,31.288,31.701,3517551,0
2011-05-24,31.731,31.826,31.043,31.128,2119603,0
2011-05-25,31.016,31.204,30.356,30.414,2975689,0
2011-05-26,29.162,29.945,29.004,29.576,6922201,0
2011-05-27,29.916,30.563,29.556,30.498,3831118,0
2011-05-31,31.099,31.74,30.959,31.428,4563635,0
2011-06-01,31.251,31.495,31.007,31.09,3841055,0
2011-06-02,31.043,31.28,30.601,30.668,2899435,0
2011-06-03,30.356,31.09,30.226,30.601,2900475,0
2011-06-06,30.508,30.61,29.465,29.511,2171657,0
2011-06-07,29.738,30.827,29.738,30.433,3294775,0
2011-06-08,30.328,30.489,29.71,30.112,3574189,0
2011-06-09,30.141,31.007,30.141,30.498,1997646,0
2011-06-10,30.318,30.591,30.254,30.318,1993685,0
2011-06-13,30.346,30.573,30.074,30.337,1381637,0
2011-06-14,30.525,30.809,30.462,30.601,1132947,0
2011-06-15,30.423,30.544,30.122,30.414,1364687,0
2011-06-16,30.376,30.573,29.926,30.328,1650465,0
2011-06-17,30.453,30.64,30.299,30.479,1904808,0
2011-06-20,30.479,30.809,30.309,30.752,1334138,0
2011-06-21,31.007,31.166,30.78,31.109,882765,0
2011-06-22,31.099,31.231,30.78,30.78,1079519,0
2011-06-23,30.47,30.997,30.453,30.875,1248496,0
2011-06-24,30.902,30.949,30.405,30.534,2230863,0
2011-06-27,30.443,30.94,30.217,30.884,1263806,0
2011-06-28,30.997,31.251,30.688,31.204,916459,0
2011-06-29,31.317,31.353,30.799,30.855,723109,0
2011-06-30,30.845,31.288,30.62,31.184,1448711,0
2011-07-01,31.419,31.985,31.148,31.946,1290666,0
2011-07-05,31.869,31.869,31.148,31.402,1223010,0
2011-07-06,31.373,31.495,31.118,31.317,662405,0
2011-07-07,31.553,32.793,31.553,32.633,1758118,0
2011-07-08,32.276,32.445,32.06,32.378,1024855,0
2011-07-11,32.051,32.133,31.731,31.86,1071984,0
2011-07-12,31.692,32.323,31.692,31.816,766114,0
2011-07-13,31.985,32.378,31.731,32.258,1030125,0
2011-07-14,32.296,32.445,31.879,32.005,836802,0
2011-07-15,32.133,32.143,31.534,31.789,689713,0
2011-07-18,31.635,31.77,31.231,31.731,811895,0
2011-07-19,31.826,32.143,31.562,32.105,808644,0
2011-07-20,32.249,32.823,32.173,32.596,1302446,0
2011-07-21,32.757,33.613,32.603,33.376,1231557,0
2011-07-22,33.479,33.949,33.367,33.801,1087724,0
2011-07-25,33.376,33.894,33.376,33.452,881677,0
2011-07-26,33.452,34.279,33.376,34.185,1140064,0
2011-07-27,33.979,33.998,33.217,33.217,1197023,0
2011-07-28,33.198,33.659,33.103,33.208,1282116,0
2011-07-29,32.944,33.067,32.522,32.765,1006835,0
2011-08-01,33.131,33.179,31.888,32.341,962326,0
2011-08-02,32.201,32.454,31.128,31.175,1251725,0
2011-08-03,31.28,31.28,30.244,30.64,2046737,0
2011-08-04,30.386,30.688,30.054,30.122,3024432,0
2011-08-05,30.346,30.47,29.021,29.847,2457511,0
2011-08-08,29.293,29.651,27.177,27.3,2845470,0
2011-08-09,27.479,28.702,27.215,28.682,2840203,0
2011-08-10,28.251,28.841,28.147,28.184,2110926,0
2011-08-11,28.296,29.773,28.259,29.378,1465514,0
2011-08-12,29.671,30.074,29.172,29.867,1119845,0
2011-08-15,30.064,30.453,29.877,30.376,667819,0
2011-08-16,30.15,30.479,29.916,30.281,601761,0
2011-08-17,30.591,30.94,29.651,29.818,1063482,0
2011-08-18,28.899,29.077,28.098,28.343,1816856,0
2011-08-19,27.996,28.899,27.959,28.306,1041958,0
2011-08-22,28.879,29.729,28.692,29.493,1461897,0
2011-08-23,29.631,30.15,29.21,30.15,858164,0
2011-08-24,30.036,30.62,29.896,30.462,1468088,0
2011-08-25,30.517,31.438,29.963,30.299,2146484,0
2011-08-26,30.092,31.072,29.576,30.865,1683675,0
2011-08-29,31.231,31.74,31.09,31.731,760006,0
2011-08-30,31.682,31.908,31.317,31.635,1102733,0
2011-08-31,31.898,32.408,31.74,31.888,1741500,0
2011-09-01,31.985,32.163,31.204,31.271,1914913,0
2011-09-02,30.583,30.855,29.955,30.112,1177654,0
2011-09-06,29.293,30.036,29.086,29.991,1024633,0
2011-09-07,30.443,31.043,30.199,30.845,886794,0
2011-09-08,30.772,30.894,30.199,30.328,882410,0
2011-09-09,30.017,30.366,29.556,29.838,827456,0
2011-09-12,29.416,29.838,28.966,29.72,1176550,0
2011-09-13,29.765,30.083,29.257,29.416,1407117,0
2011-09-14,29.71,30.027,29.048,29.71,1255548,0
2011-09-15,30.29,31.419,30.234,31.288,1909285,0
2011-09-16,31.617,32.341,31.448,31.58,3119085,0
2011-09-19,31.072,31.995,31.016,31.816,1297422,0
2011-09-20,31.869,32.368,31.608,31.626,1227074,0
2011-09-21,31.58,32.115,30.78,30.78,959109,0
2011-09-22,29.896,31.072,29.818,30.366,2983040,0
2011-09-23,30.271,31.562,30.234,31.392,1492727,0
2011-09-26,31.645,32.757,31.626,32.738,1392649,0
2011-09-27,33.469,33.867,33.151,33.433,2522341,0
2011-09-28,33.358,33.743,32.578,32.671,1484781,0
2011-09-29,33.208,33.208,31.798,32.502,1454160,0
2011-09-30,32.123,33.537,31.918,32.765,2825340,0
2011-10-03,32.671,32.944,31.317,31.353,1176400,0
2011-10-04,31.026,32.041,30.62,32.025,1525863,0
2011-10-05,32.06,32.239,31.221,31.626,1748251,0
2011-10-06,31.701,32.916,31.701,32.249,2031290,0
2011-10-07,32.484,32.512,31.353,31.635,1371265,0
2011-10-10,32.015,32.494,31.956,32.341,967088,0
2011-10-11,32.359,33.048,32.105,32.973,1040356,0
2011-10-12,33.141,33.189,32.633,32.719,771833,0
2011-10-13,32.464,32.833,32.35,32.484,832133,0
2011-10-14,32.774,32.925,32.296,32.522,625803,0
2011-10-17,32.568,33.112,32.568,32.991,1840729,0
2011-10-18,33.01,34.374,32.709,33.989,2020967,0
2011-10-19,33.939,34.958,33.894,34.391,1681152,0
2011-10-20,34.515,35.042,34.289,34.918,1299777,0
2011-10-21,35.24,35.493,35.051,35.258,1449675,0
2011-10-24,35.485,36.162,35.286,36.134,1335494,0
2011-10-25,36,36.603,35.334,35.465,1148360,0
2011-10-26,35.664,35.729,34.692,35.276,924656,0
2011-10-27,36.162,36.162,34.986,35.465,1445206,0
2011-10-28,35.38,35.747,34.863,35.41,1017164,0
2011-10-31,35.146,36.215,35.146,35.455,1407266,0
2011-11-01,34.628,35.362,34.468,35.005,1314353,0
2011-11-02,35.512,36.144,35.136,35.861,1840130,0
2011-11-03,36.451,38.252,36.451,38.233,3036125,0
2011-11-04,38.824,38.985,37.882,38.869,2216129,0
2011-11-07,38.748,39.153,38.431,39.038,1236849,0
2011-11-08,39.134,39.331,38.361,39.173,1157781,0
2011-11-09,38.476,38.722,37.648,37.939,1670618,0
2011-11-10,38.252,38.313,37.573,37.949,918487,0
2011-11-11,38.155,39.047,38.155,38.85,711780,0
2011-11-14,38.646,38.859,38.294,38.53,674787,0
2011-11-15,38.323,38.74,38.035,38.627,935640,0
2011-11-16,38.259,38.578,37.372,37.563,1561255,0
2011-11-17,37.638,37.969,36.332,36.631,1778713,0
2011-11-18,36.913,37.027,36.442,36.811,1048947,0
2011-11-21,36.491,36.491,35.673,35.981,1320605,0
2011-11-22,35.953,36.831,35.918,36.471,1237612,0
2011-11-23,35.465,35.673,33.989,34.646,2613577,0
2011-11-25,34.534,35.033,34.419,34.638,718496,0
2011-11-28,35.231,36.068,35.231,35.89,1522066,0
2011-11-29,35.841,37.344,35.616,37.176,2418963,0
2011-11-30,38.175,38.278,37.3,37.732,2044323,0
2011-12-01,37.608,38.214,37.263,37.372,1318946,0
2011-12-02,34.574,35.211,33.537,34.128,6567503,0
2011-12-05,34.779,35.211,34.41,34.948,2475526,0
2011-12-06,34.816,35.664,34.702,35.485,2004981,0
2011-12-07,35.127,35.503,34.816,35.294,1404662,0
2011-12-08,34.986,35.221,34.664,34.77,950836,0
2011-12-09,34.89,35.294,34.741,35.033,1039302,0
2011-12-12,34.741,35.192,34.655,35.173,1123601,0
2011-12-13,35.4,35.418,34.429,34.574,1504389,0
2011-12-14,34.419,34.712,33.998,34.449,1457275,0
2011-12-15,34.646,34.853,34.243,34.429,1140639,0
2011-12-16,34.505,34.89,34.308,34.449,1074220,0
2011-12-19,34.664,34.807,33.724,33.83,742952,0
2011-12-20,34.468,35.944,34.384,35.841,1131642,0
2011-12-21,36.018,36.461,35.183,35.935,764751,0
2011-12-22,36,36.134,35.267,35.512,693366,0
2011-12-23,35.607,35.981,35.38,35.851,400667,0
2011-12-27,35.804,36.171,35.616,36.068,420128,0
2011-12-28,36.144,36.188,35.53,35.568,340421,0
2011-12-29,35.738,36.068,35.7,35.918,361414,0
2011-12-30,35.953,35.953,35.521,35.521,361269,0
2012-01-03,35.981,36.622,35.794,35.935,1030647,0
2012-01-04,35.935,36.471,35.729,36.313,1293182,0
2012-01-05,36.162,36.434,35.4,36.405,1223025,0
2012-01-06,36.35,36.35,35.804,35.899,838780,0
2012-01-09,35.822,36.171,35.418,35.918,879740,0
2012-01-10,36.264,36.451,35.738,36.274,1014496,0
2012-01-11,36.038,36.125,35.353,35.664,871520,0
2012-01-12,35.738,35.774,35.136,35.53,576805,0
2012-01-13,35.324,35.747,35.146,35.353,408998,0
2012-01-17,35.465,35.664,34.918,35.334,1252178,0
2012-01-18,35.343,36.821,35.258,36.771,1077054,0
2012-01-19,36.821,37.344,36.715,37.283,1033161,0
2012-01-20,37.254,37.882,37.102,37.825,1590244,0
2012-01-23,37.872,39.029,37.872,38.54,2236189,0
2012-01-24,38.361,38.85,38.361,38.722,1981538,0
2012-01-25,38.511,39.029,37.854,38.888,1422235,0
2012-01-26,39.076,39.076,37.789,37.91,1213379,0
2012-01-27,37.809,37.834,37.283,37.628,1131399,0
2012-01-30,37.412,37.553,37.094,37.412,1249383,0
2012-01-31,37.488,37.589,37.037,37.146,1703278,0
2012-02-01,37.283,37.618,37.138,37.205,1399411,0
2012-02-02,40.431,40.546,38.824,40.281,3690584,0
2012-02-03,40.565,41.109,40.546,41.005,1696271,0
2012-02-06,40.788,40.997,40.677,40.903,554898,0
2012-02-07,40.94,41.317,40.844,41.307,629783,0
2012-02-08,41.233,41.439,41.072,41.371,1022165,0
2012-02-09,41.325,41.325,40.788,41.243,812243,0
2012-02-10,40.95,41.389,40.771,41.389,620110,0
2012-02-13,41.419,41.731,41.119,41.184,987386,0
2012-02-14,41.129,41.469,41.062,41.409,778637,0
2012-02-15,41.589,41.589,40.648,40.753,698780,0
2012-02-16,40.471,41.389,40.074,41.261,1048655,0
2012-02-17,41.429,41.615,41.335,41.505,604704,0
2012-02-21,41.514,41.748,41.005,41.1,520543,0
2012-02-22,41.062,41.362,40.687,40.753,814884,0
2012-02-23,40.817,41.251,40.518,41.109,987576,0
2012-02-24,41.109,41.523,40.874,41.015,784979,0
2012-02-27,40.922,41.55,40.687,41.243,1497186,0
2012-02-28,41.325,41.757,40.913,41.645,1363044,0
2012-02-29,41.694,42.163,41.233,41.251,2241775,0
2012-03-01,41.439,42.105,41.297,41.852,1271703,0
2012-03-02,41.28,41.89,39.66,40.178,3494733,0
2012-03-05,40.745,41.805,40.253,41.532,2559075,0
2012-03-06,40.788,41.815,40.706,41.757,2195251,0
2012-03-07,41.74,42.33,41.694,42.239,1263655,0
2012-03-08,42.277,42.418,41.994,42.33,1330371,0
2012-03-09,42.492,42.944,42.34,42.737,832953,0
2012-03-12,42.709,42.813,42.455,42.624,740984,0
2012-03-13,42.775,43.18,42.511,43.122,750365,0
2012-03-14,43.103,43.16,42.624,42.906,716329,0
2012-03-15,42.906,43.066,42.671,42.859,908423,0
2012-03-16,42.963,43.028,42.436,42.727,1197545,0
2012-03-19,42.576,43.112,42.445,42.822,769248,0
2012-03-20,42.539,42.868,42.229,42.822,931125,0
2012-03-21,42.906,43.094,42.709,42.83,863706,0
2012-03-22,42.586,42.84,42.314,42.671,560470,0
2012-03-23,42.709,43.038,41.938,42.954,641774,0
2012-03-26,43.321,43.893,43.226,43.648,906911,0
2012-03-27,43.584,44.422,43.358,44.034,1825607,0
2012-03-28,43.96,44.318,42.886,42.886,1524982,0
2012-03-29,41.174,41.488,39.502,40.844,4866633,0
2012-03-30,41.147,41.147,40.31,40.471,1417082,0
2012-04-02,40.113,41.28,40.103,41.243,1550839,0
2012-04-03,41.155,41.665,40.94,41.261,1167488,0
2012-04-04,40.95,41.605,40.913,41.325,1336350,0
2012-04-05,41.27,41.757,41.09,41.137,674802,0
2012-04-09,40.648,40.667,40.035,40.471,1696708,0
2012-04-10,40.49,40.753,40.093,40.263,2113045,0
2012-04-11,40.565,41.787,40.565,41.731,1454423,0
2012-04-12,41.748,42.671,41.674,42.662,1613462,0
2012-04-13,42.652,42.924,42.492,42.813,1108565,0
2012-04-16,42.822,42.859,42.002,42.33,1865769,0
2012-04-17,42.568,42.868,42.267,42.633,1775231,0
2012-04-18,42.529,42.568,41.88,42.369,1135674,0
2012-04-19,42.399,42.84,42.114,42.624,930692,0
2012-04-20,42.868,43.253,42.755,43.15,1100571,0
2012-04-23,42.737,43.019,42.483,43,1273507,0
2012-04-24,34.918,35.042,32.502,32.651,14041817,0
2012-04-25,32.857,33.415,32.417,33.217,5123851,0
2012-04-26,33.235,34.318,33.112,34.137,2902284,0
2012-04-27,34.224,35.4,34.194,35.127,2291149,0
2012-04-30,35.06,35.221,34.026,34.468,1776968,0
2012-05-01,34.495,34.938,34.214,34.289,1228901,0
2012-05-02,34.233,35.097,34.112,34.948,1415109,0
2012-05-03,34.872,35.587,34.741,35.079,1833557,0
2012-05-04,34.853,34.958,34.185,34.365,1154470,0
2012-05-07,34.204,35.24,34.194,34.995,1419449,0
2012-05-08,34.674,34.674,32.484,33.929,2297113,0
2012-05-09,33.724,34.449,33.594,34.065,1732299,0
2012-05-10,34.6,35.89,34.459,34.554,1992749,0
2012-05-11,34.328,34.751,34.065,34.12,1029597,0
2012-05-14,33.858,34.128,33.546,33.622,1070506,0
2012-05-15,33.801,34.554,33.546,34.084,1137120,0
2012-05-16,34.12,34.384,33.81,34.008,1088588,0
2012-05-17,33.979,34.045,32.784,32.867,869402,0
2012-05-18,33,33.386,32.587,33.33,1454291,0
2012-05-21,33.349,33.585,32.839,33.076,2071335,0
2012-05-22,33.415,33.704,32.539,32.729,2665067,0
2012-05-23,31.816,34.6,31.515,34.155,4426299,0
2012-05-24,34.102,34.137,32.991,33.631,1791017,0
2012-05-25,33.695,35.719,33.695,35.087,2257322,0
2012-05-29,35.173,35.738,35.097,35.616,2138570,0
2012-05-30,35.24,35.747,34.534,34.872,2184527,0
2012-05-31,34.807,34.928,33.83,34.574,2350470,0
2012-06-01,33.885,34.692,33.885,34.355,1685600,0
2012-06-04,34.505,34.995,34.074,34.918,1360481,0
2012-06-05,34.908,35.729,34.692,35.53,1454859,0
2012-06-06,35.625,36.171,35.616,35.918,1102140,0
2012-06-07,36.188,36.206,35.493,35.53,937463,0
2012-06-08,35.465,36.471,35.465,36.284,682891,0
2012-06-11,36.471,36.491,35.549,35.587,879156,0
2012-06-12,35.747,36.048,35.512,35.963,751091,0
2012-06-13,35.861,36.152,35.24,35.334,985341,0
2012-06-14,35.568,35.899,35.334,35.503,1497000,0
2012-06-15,35.625,35.774,35.512,35.719,1453562,0
2012-06-18,35.568,36.125,35.53,35.861,1163203,0
2012-06-19,36.144,36.998,35.944,36.821,918926,0
2012-06-20,36.932,37.362,36.761,37.176,878505,0
2012-06-21,37.085,37.3,36.087,36.313,1035983,0
2012-06-22,36.395,36.724,36.215,36.67,1277894,0
2012-06-25,36.313,36.51,35.953,36.369,761553,0
2012-06-26,36.471,37.809,36.425,37.58,1134871,0
2012-06-27,37.553,37.769,37.224,37.573,944779,0
2012-06-28,37.008,37.91,36.84,37.741,1725288,0
2012-06-29,38.391,38.967,38.185,38.371,2285355,0
2012-07-02,38.597,38.888,38.323,38.458,1361309,0
2012-07-03,38.521,38.521,38.106,38.214,600913,0
2012-07-05,38.185,38.381,37.779,38.285,1176873,0
2012-07-06,38.061,38.421,37.987,38.259,737287,0
2012-07-09,38.195,38.323,37.402,37.854,903554,0
2012-07-10,38.195,38.269,37.779,37.949,1064264,0
2012-07-11,38.052,38.052,36.584,36.887,1538753,0
2012-07-12,36.744,36.922,35.804,36.801,2162881,0
2012-07-13,36.922,37.094,36.434,36.715,951765,0
2012-07-16,36.584,36.698,36.125,36.34,645466,0
2012-07-17,36.451,36.651,36.115,36.501,805054,0
2012-07-18,36.304,37.047,36.304,36.651,826989,0
2012-07-19,36.821,37.037,36.481,36.84,561327,0
2012-07-20,36.84,37.196,36.501,36.821,642544,0
2012-07-23,36.34,36.922,36.152,36.734,714242,0
2012-07-24,36.858,36.858,36.225,36.622,1005655,0
2012-07-25,36.622,36.821,36.134,36.387,805800,0
2012-07-26,36.724,37.524,36.225,37.328,941609,0
2012-07-27,37.618,38.85,37.589,38.578,931990,0
2012-07-30,38.568,38.84,38.106,38.467,796251,0
2012-07-31,38.304,38.558,37.959,38.106,736577,0
2012-08-01,38.243,38.351,37.809,38.116,649802,0
2012-08-02,37.864,38.549,37.854,37.92,1007465,0
2012-08-03,38.431,39.066,38.341,39.047,899854,0
2012-08-06,39.211,39.641,38.994,39.453,1004977,0
2012-08-07,39.51,39.757,39.124,39.193,1504342,0
2012-08-08,39.183,39.369,38.785,39.246,485988,0
2012-08-09,39.292,39.292,38.672,38.859,512465,0
2012-08-10,37.628,37.668,35.991,36.162,3300291,0
2012-08-13,35.935,35.991,35.362,35.764,1620101,0
2012-08-14,35.909,36.215,35.832,35.851,755017,0
2012-08-15,35.822,36.188,35.804,35.87,658356,0
2012-08-16,35.832,36.245,35.747,36.152,813555,0
2012-08-17,36.255,36.501,36.078,36.188,657219,0
2012-08-20,36.087,36.537,35.832,36.451,1266994,0
2012-08-21,36.567,36.831,36.34,36.434,714672,0
2012-08-22,36.264,36.904,36.018,36.537,1323778,0
2012-08-23,30.044,30.479,27.592,28.937,17070799,0
2012-08-24,28.448,29.153,28.147,28.485,4026763,0
2012-08-27,28.569,29.039,28.475,28.822,2033458,0
2012-08-28,28.721,29.445,28.721,29.257,1886509,0
2012-08-29,29.331,29.34,28.616,28.625,1107585,0
2012-08-30,28.625,28.664,28.278,28.569,1126807,0
2012-08-31,28.75,28.75,28.306,28.634,1004451,0
2012-09-04,28.682,28.879,28.212,28.76,1111630,0
2012-09-05,28.803,28.966,28.326,28.75,958034,0
2012-09-06,28.928,29.086,28.702,28.786,1035879,0
2012-09-07,28.813,28.937,28.551,28.851,1171327,0
2012-09-10,28.859,29.162,28.673,28.702,1225017,0
2012-09-11,28.712,28.795,28.542,28.625,1180505,0
2012-09-12,28.767,28.859,28.523,28.587,904612,0
2012-09-13,28.596,28.859,28.334,28.654,1735280,0
2012-09-14,28.767,30.007,28.767,29.945,2297075,0
2012-09-17,29.81,29.916,29.426,29.857,1362048,0
2012-09-18,29.791,29.867,29.475,29.691,1044143,0
2012-09-19,29.602,29.886,29.368,29.576,996097,0
2012-09-20,29.546,29.661,29.2,29.34,1440747,0
2012-09-21,29.546,29.681,28.947,29.067,1917057,0
2012-09-24,28.899,29.182,28.76,29.039,790273,0
2012-09-25,29.284,29.485,27.771,27.836,2016998,0
2012-09-26,27.911,28.117,27.355,27.892,1390913,0
2012-09-27,27.94,27.987,27.355,27.687,1370632,0
2012-09-28,27.667,28.081,27.411,27.826,1908013,0
2012-10-01,27.996,28.514,27.996,28.353,1404228,0
2012-10-02,28.466,28.533,27.826,27.892,1446015,0
2012-10-03,28.024,28.157,27.845,28.033,1040305,0
2012-10-04,28.071,28.596,28.052,28.495,971756,0
2012-10-05,28.634,29.162,28.606,28.889,784111,0
2012-10-08,28.841,29.191,28.448,28.625,1279787,0
2012-10-09,28.542,28.889,28.071,28.287,1547685,0
2012-10-10,28.343,28.803,28.287,28.577,763638,0
2012-10-11,28.731,29.134,28.372,28.523,1203379,0
2012-10-12,28.429,28.542,28.081,28.287,748360,0
2012-10-15,28.577,29.2,28.569,29.012,1355317,0
2012-10-16,29.134,29.312,28.947,29.057,673450,0
2012-10-17,29.124,29.406,28.692,28.786,1616242,0
2012-10-18,28.795,28.909,28.137,28.165,1252156,0
2012-10-19,28.212,28.278,27.45,27.488,1691824,0
2012-10-22,27.45,27.742,27.196,27.687,1368884,0
2012-10-23,27.355,27.46,26.783,26.95,1693699,0
2012-10-24,27.102,27.411,26.773,27.282,1740270,0
2012-10-25,27.46,27.788,27.384,27.479,865723,0
2012-10-26,27.516,27.516,26.857,27.074,978204,0
2012-10-31,27.365,27.949,27.224,27.403,881131,0
2012-11-01,27.44,28.889,27.3,28.712,1229415,0
2012-11-02,28.859,28.976,28.457,28.495,948485,0
2012-11-05,28.448,28.795,28.278,28.721,573115,0
2012-11-06,28.869,29.838,28.786,29.293,1042107,0
2012-11-07,29.048,29.239,28.457,28.76,787564,0
2012-11-08,28.692,28.721,27.796,27.892,929198,0
2012-11-09,27.816,28.033,27.084,27.215,1406995,0
2012-11-12,27.233,27.713,26.708,27.196,1155674,0
2012-11-13,27.14,27.536,25.691,25.851,3917411,0
2012-11-14,25.522,25.861,25.212,25.269,1328547,0
2012-11-15,25.38,25.842,25.134,25.767,725827,0
2012-11-16,25.7,25.767,25.107,25.579,1189201,0
2012-11-19,25.832,26.247,25.757,26.247,647723,0
2012-11-20,26.189,26.208,25.757,25.917,617451,0
2012-11-21,25.973,26.172,25.777,25.973,618009,0
2012-11-23,26.076,26.838,26.076,26.792,352590,0
2012-11-26,26.726,26.783,25.615,26.076,1158857,0
2012-11-27,26.03,26.313,25.7,25.728,949717,0
2012-11-28,25.691,26.303,25.625,26.143,1078376,0
2012-11-29,26.198,26.603,26.011,26.452,1002626,0
2012-11-30,26.5,26.574,26.067,26.49,1394938,0
2012-12-03,26.613,26.623,25.72,26.377,2034760,0
2012-12-04,28.127,30.226,28.081,29.416,11044580,0
2012-12-05,29.086,29.331,28.127,28.278,3377974,0
2012-12-06,27.43,28.851,27.365,28.117,2219360,0
2012-12-07,27.968,28.174,26.152,26.51,3570751,0
2012-12-10,26.406,26.989,26.34,26.906,1502438,0
2012-12-11,27.009,27.186,26.397,26.584,1134767,0
2012-12-12,26.574,26.745,25.927,26.011,1314125,0
2012-12-13,26.04,26.613,26.04,26.114,1329673,0
2012-12-14,26.011,26.18,25.484,25.606,948688,0
2012-12-17,25.643,26.114,25.643,26.058,1047793,0
2012-12-18,26.04,27.319,26.04,27.177,1853042,0
2012-12-19,27.243,27.243,26.792,26.81,770203,0
2012-12-20,26.82,26.876,26.255,26.303,896850,0
2012-12-21,26.377,27.009,26.152,26.886,1834689,0
2012-12-24,26.933,27.131,26.708,26.857,363381,0
2012-12-26,26.867,26.979,26.189,26.415,744624,0
2012-12-27,26.367,26.53,25.767,26.217,869086,0
2012-12-28,26.021,26.54,25.973,26.104,727290,0
2012-12-31,26.124,26.792,25.982,26.773,854623,0
2013-01-02,27.375,27.43,26.443,26.613,1369867,0
2013-01-03,26.264,27.582,25.795,27.355,1651644,0
2013-01-04,27.46,27.806,27.282,27.609,823876,0
2013-01-07,27.44,27.638,27.131,27.403,525859,0
2013-01-08,27.252,27.262,26.792,26.847,903131,0
2013-01-09,26.857,26.979,26.04,26.189,925235,0
2013-01-10,26.227,26.54,25.887,26.247,1156183,0
2013-01-11,26.247,26.5,26.058,26.5,790081,0
2013-01-14,26.556,27.252,26.548,27.045,1475991,0
2013-01-15,26.906,28.147,26.81,28.014,1461035,0
2013-01-16,28.107,28.587,27.892,27.996,818909,0
2013-01-17,28.184,30.29,27.657,29.368,4597678,0
2013-01-18,29.284,29.538,28.577,28.976,1466966,0
2013-01-22,28.918,29.641,28.803,29.34,1031318,0
2013-01-23,29.349,29.455,28.889,29.057,604392,0
2013-01-24,29.086,29.435,28.75,29.303,1202740,0
2013-01-25,29.511,30.244,29.396,29.935,2522229,0
2013-01-28,30.064,30.517,29.973,30.29,1255246,0
2013-01-29,30.199,30.356,29.916,30.122,789681,0
2013-01-30,30.189,30.328,29.847,29.926,930079,0
2013-01-31,29.916,30.722,29.916,30.244,1537302,0
2013-02-01,30.346,30.678,30.102,30.423,1955862,0
2013-02-04,30.29,30.688,30.17,30.573,2088146,0
2013-02-05,30.837,31.148,30.583,30.658,1918741,0
2013-02-06,30.64,31.271,30.573,31.053,955942,0
2013-02-07,31.072,31.251,30.63,30.94,634029,0
2013-02-08,30.837,31.026,30.423,30.894,1183693,0
2013-02-11,31.026,31.428,30.902,31.271,1062167,0
2013-02-12,31.221,31.336,31.026,31.28,1004488,0
2013-02-13,31.297,31.985,31.221,31.515,18304598,0
2013-02-14,31.543,32.857,31.326,32.699,3116877,0
2013-02-15,32.642,32.651,31.701,31.842,2196132,0
2013-02-19,31.995,32.368,31.505,32.305,1352366,0
2013-02-20,32.417,32.522,31.626,31.635,1158118,0
2013-02-21,31.608,32.596,31.525,31.626,1152646,0
2013-02-22,31.76,32.015,31.28,31.438,1067371,0
2013-02-25,31.608,31.908,30.678,30.705,865475,0
2013-02-26,30.912,31.419,30.508,30.678,1005528,0
2013-02-27,30.789,31.373,30.789,31.184,759625,0
2013-02-28,31.194,31.635,30.967,31.326,1228127,0
2013-03-01,31.157,31.326,30.752,31.138,1320028,0
2013-03-04,31.118,31.175,30.658,30.845,2181500,0
2013-03-05,31.148,32.249,30.855,31.879,2154711,0
2013-03-06,34.204,34.554,32.982,33.839,4611919,0
2013-03-07,33.594,33.724,32.699,33.396,1651876,0
2013-03-08,33.452,33.839,33.235,33.743,1458957,0
2013-03-11,33.676,33.949,33.565,33.743,832964,0
2013-03-12,33.631,33.781,33.302,33.641,630797,0
2013-03-13,33.659,33.989,33.641,33.81,606451,0
2013-03-14,33.81,33.902,33.714,33.781,530667,0
2013-03-15,33.82,33.858,33.452,33.555,814853,0
2013-03-18,33.085,33.489,33.076,33.112,777463,0
2013-03-19,33.112,33.225,32.549,32.886,837540,0
2013-03-20,33.112,33.676,32.963,33.585,718550,0
2013-03-21,33.489,33.489,32.935,33.396,421550,0
2013-03-22,33.433,33.594,33.225,33.499,609952,0
2013-03-25,33.781,34.279,33.499,33.622,677054,0
2013-03-26,33.685,33.685,32.823,33.282,612271,0
2013-03-27,33.094,33.695,32.833,33.565,644261,0
2013-03-28,33.594,33.613,33,33.179,615887,0
2013-04-01,33.103,33.452,32.182,32.267,830653,0
2013-04-02,32.368,32.578,32.191,32.286,654368,0
2013-04-03,32.378,32.68,31.76,32.051,1183977,0
2013-04-04,32.041,33.349,32.015,33.254,840517,0
2013-04-05,32.793,33.349,32.738,33.282,847010,0
2013-04-08,33.358,33.518,32.699,33.509,428243,0
2013-04-09,33.518,33.704,33.161,33.217,654925,0
2013-04-10,32.848,33.867,32.709,33.235,624171,0
2013-04-11,33.264,33.949,33.169,33.801,472107,0
2013-04-12,33.613,34.194,33.613,33.929,410113,0
2013-04-15,33.714,33.714,32.613,32.757,581359,0
2013-04-16,32.896,33.169,32.494,33.169,522362,0
2013-04-17,33.02,34.055,33.02,33.979,979272,0
2013-04-18,33.949,34.185,33.575,33.743,940386,0
2013-04-19,33.858,34.355,33.667,34.347,434794,0
2013-04-22,34.337,34.554,34.102,34.449,383398,0
2013-04-23,34.646,34.966,34.337,34.6,272322,0
2013-04-24,34.59,34.853,34.337,34.59,284512,0
2013-04-25,34.741,35.568,34.741,35.069,479116,0
2013-04-26,35.183,35.183,34.534,34.712,498071,0
2013-04-29,34.918,34.918,34.128,34.365,640310,0
2013-04-30,34.289,34.77,34.128,34.262,1580122,0
2013-05-01,34.165,34.477,33.998,34.026,327439,0
2013-05-02,34.165,34.487,33.929,34.146,871981,0
2013-05-03,34.299,34.928,33.92,34.807,2251508,0
2013-05-06,34.731,35.39,34.574,35.117,347236,0
2013-05-07,35.202,35.568,35.06,35.418,542101,0
2013-05-08,35.475,35.578,35.097,35.163,717625,0
2013-05-09,35.221,35.372,34.534,34.655,956725,0
2013-05-10,34.628,35.512,34.59,35.455,571932,0
2013-05-13,35.418,35.559,35.117,35.427,337183,0
2013-05-14,35.437,35.597,35.136,35.418,810734,0
2013-05-15,35.418,35.53,35.06,35.192,861025,0
2013-05-16,35.051,35.654,34.816,35.097,551490,0
2013-05-17,35.202,35.267,34.834,35.127,439192,0
2013-05-20,35.117,36.144,35.015,35.972,622730,0
2013-05-21,35.991,36.715,35.991,36.481,671108,0
2013-05-22,36.594,36.896,36.181,36.206,774682,0
2013-05-23,36.171,36.491,35.822,36.144,565390,0
2013-05-24,35.784,36.134,35.485,36.009,392813,0
2013-05-28,36.35,36.415,35.664,35.794,536057,0
2013-05-29,35.654,36.235,35.146,36.106,947702,0
2013-05-30,32.69,34.055,32.087,32.857,7592767,0
2013-05-31,32.748,33.141,32.033,32.033,1532705,0
2013-06-03,32.005,32.211,31.053,31.297,1238287,0
2013-06-04,31.166,31.411,30.573,31.231,2341671,0
2013-06-05,31.213,31.692,31.148,31.184,1342598,0
2013-06-06,31.166,31.682,31.063,31.467,1144512,0
2013-06-07,31.645,31.966,31.562,31.898,731721,0
2013-06-10,31.966,32.211,31.77,31.834,790595,0
2013-06-11,31.589,32.06,31.373,31.626,543981,0
2013-06-12,31.807,31.826,30.63,30.705,694226,0
2013-06-13,30.772,31.213,30.544,31.166,548587,0
2013-06-14,31.166,31.317,30.742,30.912,420329,0
2013-06-17,31.525,32.06,31.373,31.826,1049477,0
2013-06-18,31.834,32.005,31.562,31.645,503238,0
2013-06-19,31.692,31.692,31.118,31.128,590289,0
2013-06-20,31.026,31.026,30.244,30.264,876390,0
2013-06-21,30.544,30.544,29.773,30.092,1363600,0
2013-06-24,29.838,29.916,29.321,29.612,550363,0
2013-06-25,29.867,29.906,29.52,29.867,507127,0
2013-06-26,30.007,30.131,29.359,29.612,971060,0
2013-06-27,29.818,30.092,29.502,29.511,1078300,0
2013-06-28,29.493,30.007,29.493,29.661,1856091,0
2013-07-01,29.991,30.226,29.791,29.896,1751849,0
2013-07-02,29.973,30.573,29.973,30.254,1606564,0
2013-07-03,30.207,30.62,29.896,30.573,814456,0
2013-07-05,30.799,31.043,30.414,31.016,410181,0
2013-07-08,31.184,31.553,30.997,31.525,504388,0
2013-07-09,31.731,32.368,31.731,32.201,870253,0
2013-07-10,32.398,32.578,32.078,32.341,691921,0
2013-07-11,32.522,32.765,32.35,32.738,446953,0
2013-07-12,32.738,33.151,32.738,32.982,718072,0
2013-07-15,32.982,33.894,32.916,33.876,1270723,0
2013-07-16,33.949,34.12,33.753,33.876,1253471,0
2013-07-17,33.92,34.112,33.839,33.979,1306056,0
2013-07-18,34.084,34.137,33.801,33.885,1271660,0
2013-07-19,33.867,34.204,33.604,33.929,1337884,0
2013-07-22,34.008,34.253,33.848,34.084,280831,0
2013-07-23,34.128,34.194,33.753,33.848,507129,0
2013-07-24,34.092,34.092,33.839,33.949,421680,0
2013-07-25,33.83,34.074,33.546,33.83,535389,0
2013-07-26,33.734,33.734,33.217,33.641,543189,0
2013-07-29,33.509,33.911,33.509,33.867,304883,0
2013-07-30,34.008,34.262,33.695,34.146,277697,0
2013-07-31,34.137,34.391,33.959,33.989,345755,0
2013-08-01,34.214,35.06,34.128,34.761,483556,0
2013-08-02,34.741,34.741,34.233,34.391,326943,0
2013-08-05,34.279,34.618,34.137,34.505,276153,0
2013-08-06,34.419,34.655,33.772,34.092,728181,0
2013-08-07,34.045,34.224,33.743,33.867,293069,0
2013-08-08,34.008,34.337,33.734,33.743,370512,0
2013-08-09,33.685,33.969,33.339,33.565,644754,0
2013-08-12,33.415,33.81,33.161,33.676,373814,0
2013-08-13,33.763,33.989,33.499,33.867,281040,0
2013-08-14,33.772,34.035,33.714,33.858,335954,0
2013-08-15,33.339,33.631,32.558,32.558,677631,0
2013-08-16,32.35,32.359,31.77,31.77,400492,0
2013-08-19,31.635,31.701,31.317,31.326,499495,0
2013-08-20,31.419,31.701,31.09,31.241,1291874,0
2013-08-21,31.194,31.194,30.508,30.544,1089424,0
2013-08-22,30.498,30.922,30.479,30.563,815179,0
2013-08-23,30.102,30.534,29.691,30.337,1417885,0
2013-08-26,31.157,32.417,31.157,32.005,1573233,0
2013-08-27,31.635,32.123,31.543,31.918,985066,0
2013-08-28,31.985,32.651,31.985,32.095,726935,0
2013-08-29,32.105,32.642,32.105,32.587,716405,0
2013-08-30,33.254,33.631,32.699,33.321,1868251,0
2013-09-03,33.537,33.685,32.221,32.359,1301532,0
2013-09-04,32.484,32.982,32.368,32.729,627671,0
2013-09-05,32.848,33.151,32.709,32.916,398983,0
2013-09-06,33.085,33.122,32.417,32.839,352591,0
2013-09-09,32.867,33.302,32.867,33.179,278515,0
2013-09-10,33.367,33.537,33.038,33.509,512025,0
2013-09-11,33.555,33.734,33.339,33.651,297796,0
2013-09-12,33.509,33.83,33.433,33.743,326425,0
2013-09-13,33.858,34.279,33.695,34.128,641182,0
2013-09-16,34.554,35.033,34.554,34.816,672120,0
2013-09-17,34.928,35.334,34.908,35.314,566102,0
2013-09-18,35.418,35.729,34.789,35.681,553778,0
2013-09-19,35.625,35.681,35.024,35.146,822076,0
2013-09-20,35.334,35.372,34.928,35.06,845440,0
2013-09-23,35.107,35.258,34.761,35.042,530488,0
2013-09-24,35.249,35.719,35.107,35.427,490700,0
2013-09-25,35.597,35.597,34.638,34.986,240818,0
2013-09-26,34.938,35.54,34.938,35.163,245050,0
2013-09-27,35.117,35.156,34.826,34.826,204431,0
2013-09-30,34.534,35.087,34.505,34.89,282495,0
2013-10-01,34.89,35.625,34.834,35.267,568276,0
2013-10-02,35.097,35.156,34.564,34.986,310932,0
2013-10-03,34.863,35.117,34.477,34.6,445864,0
2013-10-04,34.682,34.761,34.289,34.384,438914,0
2013-10-07,34.146,34.318,33.858,34.008,432143,0
2013-10-08,34.074,34.224,33.33,33.781,514975,0
2013-10-09,33.734,33.781,33.169,33.282,504718,0
2013-10-10,33.575,33.791,33.459,33.753,322453,0
2013-10-11,33.622,33.959,33.537,33.885,352833,0
2013-10-14,33.791,34.328,33.604,34.155,346514,0
2013-10-15,34.155,34.155,33.423,33.714,275662,0
2013-10-16,33.763,34.328,33.555,34.092,442158,0
2013-10-17,34.074,34.609,33.969,34.6,247335,0
2013-10-18,34.574,35.156,34.419,34.799,405829,0
2013-10-21,34.751,34.948,34.477,34.722,264027,0
2013-10-22,34.722,35.267,34.722,34.899,922966,0
2013-10-23,34.899,34.908,34.564,34.77,153192,0
2013-10-24,34.722,34.834,34.468,34.477,461724,0
2013-10-25,34.449,35.042,34.391,34.816,470972,0
2013-10-28,34.986,35.276,34.751,34.853,548466,0
2013-10-29,35.06,35.249,34.702,34.853,522697,0
2013-10-30,34.779,34.938,34.279,34.646,371026,0
2013-10-31,34.638,34.664,34.185,34.204,343145,0
2013-11-01,34.374,34.853,34.065,34.609,377321,0
2013-11-04,34.807,34.899,34.534,34.682,448031,0
2013-11-05,34.574,34.789,34.318,34.477,442566,0
2013-11-06,34.655,34.872,34.41,34.702,441940,0
2013-11-07,34.799,34.89,33.518,33.527,532046,0
2013-11-08,33.676,33.676,33.302,33.555,355570,0
2013-11-11,33.527,34.712,33.396,34.692,380673,0
2013-11-12,34.722,34.995,34.609,34.948,592906,0
2013-11-13,35.211,35.616,34.899,35.54,676471,0
2013-11-14,35.41,35.512,34.853,35.051,620660,0
2013-11-15,35.069,35.485,34.682,35.485,554721,0
2013-11-18,35.587,35.927,35.117,35.353,568715,0
2013-11-19,34.995,35.909,34.958,35.607,382564,0
2013-11-20,35.616,36.215,35.587,35.813,466330,0
2013-11-21,35.418,35.89,35.38,35.747,344598,0
2013-11-22,35.764,36.152,35.664,35.87,813156,0
2013-11-25,35.909,36.313,35.729,35.87,438866,0
2013-11-26,35.918,36.048,35.729,35.909,585825,0
2013-11-27,36.038,36.235,35.822,36.068,346849,0
2013-11-29,36.058,36.35,35.832,36.058,288270,0
2013-12-02,36.009,36.527,35.747,36.378,642793,0
2013-12-03,36.442,36.707,35.991,36.651,729358,0
2013-12-04,36.501,36.501,33.876,34.958,3435590,0
2013-12-05,34.655,35.033,34.055,34.928,1671824,0
2013-12-06,32.033,32.221,29.651,30.544,7164541,0
2013-12-09,30.15,30.328,29.276,29.378,4474165,0
2013-12-10,29.34,29.368,28.429,28.869,2343389,0
2013-12-11,28.851,29.592,28.795,29.191,1705115,0
2013-12-12,29.105,29.321,28.984,29.182,1249811,0
2013-12-13,29.172,29.248,28.795,29.086,1055133,0
2013-12-16,29.012,29.445,28.976,29.105,640674,0
2013-12-17,29.067,29.631,29.067,29.124,1068601,0
2013-12-18,29.105,29.691,29.039,29.455,1139044,0
2013-12-19,29.465,29.493,29.012,29.03,605412,0
2013-12-20,28.976,29.475,28.879,29.435,1020787,0
2013-12-23,29.455,29.681,29.378,29.651,556555,0
2013-12-24,29.72,29.8,29.631,29.7,230204,0
2013-12-26,29.747,30.027,29.72,29.983,465362,0
2013-12-27,30.027,30.254,29.963,30.217,565143,0
2013-12-30,30.141,30.234,30.036,30.16,763232,0
2013-12-31,30.122,30.525,30.102,30.376,602210,0
2014-01-02,30.386,30.423,30.054,30.141,741984,0
2014-01-03,30.189,30.423,30.141,30.226,323345,0
2014-01-06,30.226,30.318,29.435,29.52,1564694,0
2014-01-07,29.576,30.074,29.475,29.773,1890767,0
2014-01-08,29.765,30.189,29.493,30.141,1742036,0
2014-01-09,29.945,29.945,28.937,29.115,1560456,0
2014-01-10,29.153,29.2,28.879,29.067,1001903,0
2014-01-13,29.03,29.077,28.137,28.306,1194618,0
2014-01-14,28.287,28.731,28.193,28.523,698413,0
2014-01-15,28.561,28.786,28.457,28.702,560370,0
2014-01-16,29.124,29.465,27.009,27.262,2906365,0
2014-01-17,27.131,27.319,26.349,26.698,2624280,0
2014-01-21,26.763,27.064,26.274,27.009,1201255,0
2014-01-22,27.045,27.064,26.556,26.564,717652,0
2014-01-23,26.406,26.574,26.162,26.53,706034,0
2014-01-24,26.53,26.53,25.634,26.049,1723898,0
2014-01-27,26.049,26.51,25.869,26.349,726885,0
2014-01-28,26.34,26.434,25.842,25.861,892747,0
2014-01-29,25.897,25.955,25.342,25.37,1350662,0
2014-01-30,25.466,25.503,25.115,25.315,1552549,0
2014-01-31,25.115,25.427,24.919,25.202,1306903,0
2014-02-03,25.249,25.279,24.174,24.194,1774938,0
2014-02-04,24.373,24.506,24.147,24.354,1093387,0
2014-02-05,24.363,24.43,23.988,24.184,974729,0
2014-02-06,24.194,25.107,24.11,24.966,1358017,0
2014-02-07,25.134,25.427,24.956,25.043,661639,0
2014-02-10,25.097,25.097,24.646,24.946,525925,0
2014-02-11,24.986,25.672,24.846,25.634,2136466,0
2014-02-12,25.531,25.813,24.628,24.703,1240048,0
2014-02-13,24.562,25.315,24.515,24.986,744588,0
2014-02-14,24.966,25.38,24.694,24.74,1150810,0
2014-02-18,25.597,26.058,25.144,25.174,2508246,0
2014-02-19,25.192,25.72,25.183,25.287,1571850,0
2014-02-20,25.38,25.456,25.034,25.202,801251,0
2014-02-21,25.192,25.991,25.124,25.737,828954,0
2014-02-24,25.787,26.52,25.787,26.349,1060923,0
2014-02-25,26.349,26.783,26.162,26.726,890487,0
2014-02-26,26.763,27.553,26.726,27.498,1910082,0
2014-02-27,27.516,27.826,27.262,27.695,1473589,0
2014-02-28,27.677,28.042,27.516,27.796,729872,0
2014-03-03,27.647,28.39,27.516,28.024,1106293,0
2014-03-04,28.326,28.409,27.394,27.411,1920790,0
2014-03-05,27.46,27.752,27.319,27.562,1083163,0
2014-03-06,27.498,27.806,27.121,27.516,1865102,0
2014-03-07,32.512,33.867,31.608,33.839,16503762,0
2014-03-10,34.391,35.117,33.979,34.938,4164212,0
2014-03-11,35.015,35.087,34.337,34.807,2117941,0
2014-03-12,34.674,35.042,34.355,34.702,1309425,0
2014-03-13,34.609,34.958,34.233,34.299,1874695,0
2014-03-14,34.243,34.761,34.026,34.279,1282927,0
2014-03-17,34.391,34.807,34.128,34.165,1264933,0
2014-03-18,34.175,34.712,33.998,34.655,1363336,0
2014-03-19,34.692,35.493,34.674,35.276,1676056,0
2014-03-20,35.258,35.53,35.127,35.231,937092,0
2014-03-21,35.362,36.125,35.343,35.764,1758346,0
2014-03-24,35.747,36.058,34.948,35.249,948634,0
2014-03-25,35.231,35.521,34.477,34.712,1240593,0
2014-03-26,34.918,35.521,34.618,34.799,1083641,0
2014-03-27,34.826,35.24,34.289,34.337,1544125,0
2014-03-28,34.347,35.485,34.165,34.995,1076856,0
2014-03-31,35.861,36.125,35.578,35.625,2083940,0
2014-04-01,35.503,36.009,35.455,35.71,1054546,0
2014-04-02,35.738,36.594,35.568,35.909,1390564,0
2014-04-03,35.841,36.387,35.832,35.972,777868,0
2014-04-04,36.115,36.294,35.258,35.286,1246938,0
2014-04-07,35.183,35.249,34.449,34.515,1054109,0
2014-04-08,34.534,35.231,34.459,35.097,1261317,0
2014-04-09,35.183,35.851,35.117,35.841,1179871,0
2014-04-10,35.927,36.332,35.362,36.181,2126877,0
2014-04-11,36,36.264,35.691,36.115,1375869,0
2014-04-14,36.313,36.689,35.927,36.197,2001988,0
2014-04-15,36.274,36.67,35.7,36.264,1170635,0
2014-04-16,36.724,36.867,36.369,36.613,638271,0
2014-04-17,36.613,36.641,36.245,36.425,537533,0
2014-04-21,37.067,37.292,36.831,37.12,1672034,0
2014-04-22,36.958,37.372,36.867,36.877,863727,0
2014-04-23,36.978,37.854,36.978,37.263,1685860,0
2014-04-24,37.452,37.589,36.724,37.057,606307,0
2014-04-25,37.047,37.471,36.831,37.129,958269,0
2014-04-28,37.3,37.412,35.909,36.771,1339888,0
2014-04-29,37.047,37.224,36.547,37.008,959808,0
2014-04-30,36.978,37.196,36.322,37.156,812213,0
2014-05-01,37.283,37.344,36.811,37.156,851744,0
2014-05-02,37.215,37.618,37.138,37.432,693856,0
2014-05-05,37.215,37.224,36.791,37.037,624566,0
2014-05-06,37.094,37.335,36.698,36.831,771379,0
2014-05-07,36.867,36.932,36.206,36.575,774904,0
2014-05-08,36.557,37.553,36.359,36.594,812913,0
2014-05-09,36.557,36.877,36.405,36.707,599270,0
2014-05-12,36.754,37.589,36.754,37.452,642068,0
2014-05-13,37.283,37.488,37.129,37.372,634955,0
2014-05-14,37.354,37.422,36.831,36.858,547264,0
2014-05-15,36.613,36.724,35.607,35.832,1001680,0
2014-05-16,35.918,36.67,35.559,36.405,1023327,0
2014-05-19,36.415,36.575,36.197,36.35,654861,0
2014-05-20,36.255,36.294,35.664,35.764,487964,0
2014-05-21,35.944,36.125,35.06,35.146,843754,0
2014-05-22,35.324,35.944,35.324,35.625,828082,0
2014-05-23,35.549,35.909,35.465,35.719,361309,0
2014-05-27,36.115,36.134,34.816,35.146,1383130,0
2014-05-28,35.136,35.455,34.816,34.853,1121109,0
2014-05-29,34.761,35.445,34.581,35.286,1578388,0
2014-05-30,39.837,40.638,38.948,39.925,7405112,0
2014-06-02,39.757,40.735,39.651,40.509,1916021,0
2014-06-03,40.441,40.834,40.001,40.706,1225000,0
2014-06-04,40.716,41.684,40.687,41.289,1365220,0
2014-06-05,41.289,41.523,40.5,41.261,918620,0
2014-06-06,41.389,41.842,40.997,41.081,814452,0
2014-06-09,41.542,42.33,41.497,42.22,1245038,0
2014-06-10,42.163,42.314,41.852,41.928,741156,0
2014-06-11,41.899,42.096,41.439,41.88,710919,0
2014-06-12,41.722,41.938,41.371,41.674,514953,0
2014-06-13,41.842,42.22,41.635,42.032,696981,0
2014-06-16,41.655,41.89,41.325,41.722,859671,0
2014-06-17,41.787,42.914,41.787,42.606,731859,0
2014-06-18,42.596,42.785,42.087,42.34,576674,0
2014-06-19,42.389,42.558,42.069,42.379,664934,0
2014-06-20,42.35,42.596,41.928,42.399,1567575,0
2014-06-23,43.084,43.33,42.549,42.624,446230,0
2014-06-24,42.436,42.539,41.805,41.957,945016,0
2014-06-25,41.947,42.501,41.731,42.192,861923,0
2014-06-26,42.427,42.465,40.49,41.665,2362048,0
2014-06-27,41.645,43.547,41.409,43.432,2917167,0
2014-06-30,43.236,43.423,42.596,42.992,1010390,0
2014-07-01,42.982,43.612,42.982,43.253,925112,0
2014-07-02,43.189,43.339,42.906,43.038,570202,0
2014-07-03,43.198,43.639,43.122,43.415,389883,0
2014-07-07,43.244,43.386,42.906,42.972,525722,0
2014-07-08,42.954,42.992,42.183,42.369,711737,0
2014-07-09,42.483,43.276,42.436,42.916,528614,0
2014-07-10,42.314,43.003,42.132,42.7,821115,0
2014-07-11,42.54,42.577,41.425,41.823,728478,0
2014-07-14,42.021,42.559,41.878,42.152,617714,0
2014-07-15,42.113,42.257,41.755,41.974,456109,0
2014-07-16,42.191,42.191,41.142,41.377,669965,0
2014-07-17,41.395,41.415,40.811,40.972,550753,0
2014-07-18,41.114,41.72,40.868,41.642,593795,0
2014-07-21,41.549,41.603,40.878,41.057,460545,0
2014-07-22,41.132,41.295,40.775,41.124,741450,0
2014-07-23,41.16,41.377,40.858,41.367,527353,0
2014-07-24,41.445,42.086,41.445,41.982,743400,0
2014-07-25,41.804,41.982,41.16,41.218,540360,0
2014-07-28,41.425,41.936,41.248,41.813,826828,0
2014-07-29,41.755,42.086,41.405,41.455,926746,0
2014-07-30,41.681,42.277,41.435,41.765,587732,0
2014-07-31,41.53,41.926,41.124,41.313,688975,0
2014-08-01,41.085,41.228,40.512,40.868,1191997,0
2014-08-04,41.001,41.775,40.907,41.632,645281,0
2014-08-05,41.349,42.077,41.303,41.632,411596,0
2014-08-06,41.445,42.277,41.367,41.878,516508,0
2014-08-07,42.068,42.152,41.493,41.691,458415,0
2014-08-08,42.001,43.542,42.001,43.454,1302244,0
2014-08-11,43.39,43.739,43.022,43.653,833269,0
2014-08-12,43.607,43.749,42.956,43.219,508711,0
2014-08-13,43.295,43.72,42.587,43.579,537883,0
2014-08-14,43.71,44.324,43.493,44.193,616033,0
2014-08-15,44.485,44.58,43.371,43.798,764265,0
2014-08-18,44.343,44.816,44.239,44.504,567961,0
2014-08-19,44.769,45.099,44.465,44.825,512005,0
2014-08-20,44.853,45.089,44.532,44.929,602337,0
2014-08-21,44.901,44.901,44.353,44.523,496141,0
2014-08-22,44.617,44.825,44.447,44.617,718735,0
2014-08-25,44.882,44.939,44.391,44.74,633315,0
2014-08-26,44.966,45.721,44.911,45.297,922039,0
2014-08-27,45.464,45.818,45.157,45.287,940919,0
2014-08-28,45.129,45.384,44.465,44.571,1402413,0
2014-08-29,44.088,44.145,43.173,43.768,3182130,0
2014-09-02,43.899,44.165,43.286,43.909,1159129,0
2014-09-03,43.956,43.956,43.125,43.248,1024627,0
2014-09-04,43.419,43.589,43.135,43.362,902660,0
2014-09-05,43.266,43.871,43.106,43.861,715354,0
2014-09-08,43.851,43.851,43.362,43.749,824827,0
2014-09-09,43.532,44.098,43.427,43.788,1096192,0
2014-09-10,43.73,43.879,43.218,43.73,997858,0
2014-09-11,43.444,44.232,43.313,44.166,1476347,0
2014-09-12,44.195,44.696,44.005,44.668,1055540,0
2014-09-15,44.744,44.847,44.136,44.26,1044079,0
2014-09-16,44.185,45.153,43.947,44.857,1119775,0
2014-09-17,44.79,44.857,44.107,44.251,738745,0
2014-09-18,44.374,44.564,44.07,44.176,457314,0
2014-09-19,44.422,44.422,43.171,43.274,1188083,0
2014-09-22,43.274,43.369,42.564,42.677,574361,0
2014-09-23,42.374,42.857,42.004,42.014,847228,0
2014-09-24,42.146,42.46,41.958,42.344,589967,0
2014-09-25,42.071,42.431,41.891,42.271,742279,0
2014-09-26,42.241,42.753,42.213,42.564,508811,0
2014-09-29,42.223,42.686,42.034,42.487,518321,0
2014-09-30,42.394,42.394,40.764,40.8,1343282,0
2014-10-01,40.698,40.896,40.289,40.518,1479263,0
2014-10-02,40.43,40.79,39.512,40.546,1226770,0
2014-10-03,40.906,42.545,40.546,42.136,1785892,0
2014-10-06,42.232,42.298,41.558,41.624,979613,0
2014-10-07,41.416,41.825,41.151,41.16,962744,0
2014-10-08,41.248,42.63,41.019,42.545,1130648,0
2014-10-09,42.478,42.554,41.587,42.014,1349374,0
2014-10-10,41.881,42.573,41.456,42.079,1718164,0
2014-10-13,41.91,42.034,41.142,41.208,1343913,0
2014-10-14,41.456,42.034,41.029,41.948,1488028,0
2014-10-15,41.446,41.73,40.509,40.8,1665826,0
2014-10-16,39.579,40.555,39.075,40.42,1611741,0
2014-10-17,41.105,42.308,40.925,42.014,1505393,0
2014-10-20,41.995,43.112,41.958,42.981,990305,0
2014-10-21,43.199,44.345,43.066,43.691,1524149,0
2014-10-22,43.899,44.204,43.181,43.218,843640,0
2014-10-23,43.501,43.957,43.181,43.408,962938,0
2014-10-24,43.323,43.521,42.885,43.199,759457,0
2014-10-27,43.038,43.199,42.545,42.753,1043122,0
2014-10-28,42.792,43.047,42.545,43.038,1105223,0
2014-10-29,43.019,43.388,42.478,42.478,1500084,0
2014-10-30,42.344,42.867,42.344,42.602,970231,0
2014-10-31,43.323,43.492,42.763,43.264,1493752,0
2014-11-03,43.294,43.444,42.933,43.227,647081,0
2014-11-04,43.323,43.501,42.535,42.592,906561,0
2014-11-05,42.885,43.246,42.166,42.166,1344644,0
2014-11-06,42.325,44.107,42.044,43.606,1843088,0
2014-11-07,43.633,44.734,43.501,44.677,1068952,0
2014-11-10,44.611,44.962,44.384,44.545,649160,0
2014-11-11,44.545,44.933,44.374,44.611,577647,0
2014-11-12,44.582,45.925,44.582,45.864,678201,0
2014-11-13,46.023,47.387,45.777,47.151,2414551,0
2014-11-14,47.057,47.891,46.932,47.188,1215233,0
2014-11-17,46.962,47.359,44.999,45.133,1466683,0
2014-11-18,45.008,46.081,44.989,45.709,1085377,0
2014-11-19,45.671,46.211,45.218,46.053,541781,0
2014-11-20,46.091,47.833,46.091,47.692,1203053,0
2014-11-21,48.107,48.175,47.387,47.625,1250735,0
2014-11-24,47.728,48.259,47.501,47.805,809645,0
2014-11-25,47.919,48.1,47.407,47.521,747041,0
2014-11-26,47.615,47.852,47.112,47.198,720188,0
2014-11-28,47.198,49.047,47.198,48.146,599007,0
2014-12-01,46.043,46.053,44.677,45.084,1848155,0
2014-12-02,45.661,46.231,44.962,45.416,1077423,0
2014-12-03,45.559,46.163,45.322,46.005,1009278,0
2014-12-04,45.864,46.005,44.98,45.445,1656607,0
2014-12-05,42.166,42.204,37.853,37.909,9766593,0
2014-12-08,37.665,39.36,37.522,39.094,3807355,0
2014-12-09,38.592,39.245,37.824,39.028,2092214,0
2014-12-10,39.104,39.303,37.817,37.881,1415023,0
2014-12-11,38.026,39,37.968,38.544,1632151,0
2014-12-12,38.253,38.848,37.814,38.051,1196189,0
2014-12-15,38.343,38.403,36.68,36.926,2173477,0
2014-12-16,37.108,37.252,36.31,36.527,1714394,0
2014-12-17,36.842,37.945,36.603,37.84,1173140,0
2014-12-18,38.233,38.261,37.591,37.87,1110374,0
2014-12-19,37.926,37.926,36.347,36.537,2764626,0
2014-12-22,36.642,37.073,36.47,37.043,991345,0
2014-12-23,37.183,37.583,36.726,36.746,915747,0
2014-12-24,36.963,37.679,36.764,37.412,524835,0
2014-12-26,37.402,37.556,36.926,37.063,592308,0
2014-12-29,37.063,37.452,36.784,37.202,913751,0
2014-12-30,37.291,38.516,37.173,38.214,964620,0
2014-12-31,38.253,39.136,38.068,38.086,841254,0
2015-01-02,38.413,38.508,37.1,37.392,639387,0
2015-01-05,37.183,38.204,36.9,37.821,1683156,0
2015-01-06,37.775,38.164,36.871,37.412,1992541,0
2015-01-07,37.795,39.707,37.795,39.62,2307820,0
2015-01-08,40.028,41.734,39.982,41.648,2464704,0
2015-01-09,41.488,42.029,40.935,41.58,1851826,0
2015-01-12,41.791,42.467,41.001,42.286,1705326,0
2015-01-13,42.533,43.971,42.142,42.475,2109425,0
2015-01-14,42.315,43.446,41.734,43.19,1596636,0
2015-01-15,43.19,43.733,42.085,42.572,1547542,0
2015-01-16,42.543,43.419,42.277,43.351,1057802,0
2015-01-20,43.446,43.446,41.533,42.009,993768,0
2015-01-21,42.104,42.732,41.838,42.381,962191,0
2015-01-22,42.467,43.341,42.331,42.991,1022036,0
2015-01-23,43.151,44.76,42.562,44.503,1179402,0
2015-01-26,44.37,45.245,44.018,45.16,950104,0
2015-01-27,44.837,45.644,44.428,45.303,978311,0
2015-01-28,45.644,45.893,43.845,43.874,1174214,0
2015-01-29,44.083,44.637,43.553,44.541,872836,0
2015-01-30,44.171,44.503,43.209,43.694,1000223,0
2015-02-02,43.684,43.99,42.305,43.864,901743,0
2015-02-03,43.864,44.969,43.791,44.922,757829,0
2015-02-04,44.531,45.445,44.446,45.187,792713,0
2015-02-05,45.226,45.681,44.741,45.16,670326,0
2015-02-06,45.197,45.462,44.751,45.283,479910,0
2015-02-09,45.093,45.351,44.665,44.693,617365,0
2015-02-10,45.123,45.599,44.693,45.351,526540,0
2015-02-11,45.425,45.818,45.027,45.472,573477,0
2015-02-12,45.637,45.836,45.007,45.759,392622,0
2015-02-13,45.789,46.046,44.561,44.751,985585,0
2015-02-17,44.418,45.769,44.171,45.739,1512568,0
2015-02-18,45.541,46.34,45.445,46.157,492867,0
2015-02-19,45.928,46.473,45.711,45.883,442298,0
2015-02-20,45.711,46.245,45.619,45.938,605192,0
2015-02-23,46.13,46.551,45.637,45.809,491722,0
2015-02-24,46.157,46.551,45.901,46.235,481525,0
2015-02-25,46.284,46.444,45.681,45.769,591961,0
2015-02-26,45.818,46.245,45.123,45.425,518009,0
2015-02-27,45.462,45.818,45.132,45.407,662422,0
2015-03-02,45.435,47.017,45.435,46.521,1811327,0
2015-03-03,46.75,47.036,45.313,45.389,1084757,0
2015-03-04,45.351,45.681,45.083,45.123,1026653,0
2015-03-05,45.113,45.579,44.778,45.512,1362463,0
2015-03-06,46.825,47.491,46.026,46.177,3839626,0
2015-03-09,46.673,48.643,46.588,48.5,2368731,0
2015-03-10,47.348,47.825,46.084,46.76,1551485,0
2015-03-11,47.236,48.024,47.081,47.538,1558733,0
2015-03-12,47.766,48.319,47.596,48.005,1081290,0
2015-03-13,47.816,48.233,47.586,47.644,835004,0
2015-03-16,47.834,48.119,47.548,47.749,1042519,0
2015-03-17,47.557,47.825,47.196,47.445,710914,0
2015-03-18,47.53,48.265,47.254,48.026,783776,0
2015-03-19,47.836,48.045,47.636,47.807,505772,0
2015-03-20,47.874,48.428,47.482,47.903,838612,0
2015-03-23,47.894,48.542,47.693,48.161,692189,0
2015-03-24,48.151,48.255,47.53,47.626,936701,0
2015-03-25,47.626,48.199,46.888,46.888,959100,0
2015-03-26,47.015,47.416,46.537,46.557,403925,0
2015-03-27,46.585,47.195,46.585,46.804,546383,0
2015-03-30,47.054,47.445,46.833,46.852,556119,0
2015-03-31,46.727,47.109,45.877,45.887,869841,0
2015-04-01,45.821,46.632,45.094,46.23,969254,0
2015-04-02,46.42,47.024,46.172,46.814,774356,0
2015-04-06,46.688,47.282,46.507,47.175,762423,0
2015-04-07,47.063,47.396,46.279,46.336,469937,0
2015-04-08,46.192,46.641,46.03,46.289,663405,0
2015-04-09,45.802,46.125,45.218,45.352,641858,0
2015-04-10,45.542,45.821,45.178,45.792,548372,0
2015-04-13,45.572,45.694,44.893,44.931,469450,0
2015-04-14,45.017,45.027,44.09,44.597,808164,0
2015-04-15,44.664,45.344,44.396,44.472,695148,0
2015-04-16,44.388,44.797,44.168,44.617,529635,0
2015-04-17,44.472,44.711,43.879,43.899,735942,0
2015-04-20,44.07,44.893,43.919,44.636,755969,0
2015-04-21,44.997,45.153,44.607,44.941,601099,0
2015-04-22,44.903,45.124,44.435,45.046,612480,0
2015-04-23,44.903,45.887,44.683,45.602,828262,0
2015-04-24,45.621,45.942,45.265,45.447,926836,0
2015-04-27,45.714,45.714,44.396,44.539,752375,0
2015-04-28,44.491,45.265,44.09,44.617,738498,0
2015-04-29,44.014,44.426,42.944,43.307,887401,0
2015-04-30,43.193,43.805,43.125,43.537,1090567,0
2015-05-01,43.613,44.453,43.498,44.07,771739,0
2015-05-04,44.052,44.72,43.756,44.597,691562,0
2015-05-05,44.597,45.408,44.435,44.865,1297396,0
2015-05-06,45.075,45.075,43.919,44.444,833735,0
2015-05-07,44.444,45.236,44.271,45.198,706826,0
2015-05-08,45.484,45.982,45.352,45.85,897972,0
2015-05-11,46.002,46.307,45.972,46.002,653461,0
2015-05-12,45.772,46.108,45.284,45.86,890476,0
2015-05-13,45.982,46.365,45.236,45.656,833965,0
2015-05-14,45.542,45.542,43.939,44.005,1262648,0
2015-05-15,44.109,44.359,43.87,44.253,734033,0
2015-05-18,44.329,44.645,43.805,44.014,889401,0
2015-05-19,43.947,44.062,43.115,43.164,1379363,0
2015-05-20,43.259,43.337,42.533,43.106,1022177,0
2015-05-21,42.924,43.996,42.714,43.909,1173572,0
2015-05-22,43.698,43.957,43.413,43.613,885518,0
2015-05-26,43.67,44.281,43.423,43.909,1263613,0
2015-05-27,43.986,44.3,43.231,43.278,1279079,0
2015-05-28,43.423,43.631,42.351,43.068,2417749,0
2015-05-29,42.983,43.899,41.797,41.941,3756956,0
2015-06-01,42.132,43.174,41.998,42.886,1965776,0
2015-06-02,43.728,44.559,43.689,44.253,1533921,0
2015-06-03,44.587,44.587,44.234,44.262,1068692,0
2015-06-04,44.197,44.549,43.776,43.86,1027553,0
2015-06-05,43.976,44.052,43.231,43.24,910847,0
2015-06-08,43.374,44.129,43.231,43.756,711133,0
2015-06-09,43.87,44.214,43.498,43.947,1211491,0
2015-06-10,43.85,44.841,43.813,44.781,987793,0
2015-06-11,44.917,45.461,44.733,44.954,767668,0
2015-06-12,44.907,45.33,44.723,44.763,429671,0
2015-06-15,44.59,45.129,44.159,44.772,595931,0
2015-06-16,44.657,45.378,44.464,44.542,474181,0
2015-06-17,44.695,45.05,44.428,44.657,517544,0
2015-06-18,44.695,45.002,44.437,44.522,711637,0
2015-06-19,44.562,45.119,44.484,44.639,695898,0
2015-06-22,44.878,45.002,44.341,44.389,555591,0
2015-06-23,44.59,45.261,44.59,44.821,822440,0
2015-06-24,44.925,45.232,44.629,45.05,789191,0
2015-06-25,45.041,45.213,44.139,44.341,856634,0
2015-06-26,44.321,44.619,44.032,44.38,4421908,0
2015-06-29,44.302,44.676,42.585,42.633,1392003,0
2015-06-30,42.989,43.448,42.718,43.161,1354540,0
2015-07-01,43.401,43.804,43.131,43.19,1466221,0
2015-07-02,43.401,44.272,43.285,43.411,1082519,0
2015-07-06,43.102,43.63,42.863,43.448,1525115,0
2015-07-07,43.649,44.685,43.352,44.542,1203019,0
2015-07-08,44.225,44.6,43.679,43.795,1132970,0
2015-07-09,44.272,44.503,43.505,43.831,1120566,0
2015-07-10,44.188,44.763,44.159,44.619,835994,0
2015-07-13,44.907,45.33,44.667,45.183,653785,0
2015-07-14,44.992,45.089,44.11,44.474,951388,0
2015-07-15,44.169,44.169,42.364,42.556,2072241,0
2015-07-16,42.854,42.93,42.259,42.288,834223,0
2015-07-17,42.374,42.374,41.136,41.271,778037,0
2015-07-20,41.233,41.484,40.907,41.155,723521,0
2015-07-21,41.243,41.454,41.069,41.375,887176,0
2015-07-22,41.424,42.086,41.262,41.759,1040302,0
2015-07-23,41.856,42.049,41.444,41.501,964832,0
2015-07-24,41.375,41.444,40.416,40.445,595410,0
2015-07-27,40.204,40.254,39.688,40.111,970463,0
2015-07-28,40.387,41.645,40.186,41.474,1201037,0
2015-07-29,41.347,41.577,41.079,41.328,737444,0
2015-07-30,41.146,41.511,40.973,41.243,915738,0
2015-07-31,41.434,41.913,41.089,41.424,663166,0
2015-08-03,41.484,41.731,40.907,41.108,665400,0
2015-08-04,41.079,41.567,40.917,41.118,373799,0
2015-08-05,41.365,42.019,41.299,41.511,484918,0
2015-08-06,41.454,41.454,40.524,40.552,492420,0
2015-08-07,40.332,40.561,40.061,40.186,567372,0
2015-08-10,40.475,41.722,40.475,41.577,848190,0
2015-08-11,41.347,41.731,40.637,40.754,828802,0
2015-08-12,40.485,40.858,39.967,40.666,747287,0
2015-08-13,40.754,41.271,40.425,40.637,643464,0
2015-08-14,40.799,41.596,40.607,41.309,568935,0
2015-08-17,40.982,41.193,40.455,41.193,594890,0
2015-08-18,41.223,41.665,40.992,41.577,567893,0
2015-08-19,41.474,41.798,40.982,41.464,539644,0
2015-08-20,41.002,41.694,40.312,40.342,906146,0
2015-08-21,39.429,40.735,39.152,39.437,1132970,0
2015-08-24,39.122,41.223,38.152,39.191,1844192,0
2015-08-25,40.36,40.36,38.796,38.825,1142768,0
2015-08-26,39.467,40.004,38.393,39.323,1946866,0
2015-08-27,39.62,41.174,39.467,40.292,1944675,0
2015-08-28,44.954,46.998,44.206,46.604,7395317,0
2015-08-31,46.528,46.855,45.731,46.039,2003779,0
2015-09-01,45.461,46.143,44.542,44.954,1378242,0
2015-09-02,45.31,45.619,44.869,45.164,1171851,0
2015-09-03,45.213,45.443,44.38,44.542,921365,0
2015-09-04,43.909,44.428,43.649,44.042,716119,0
2015-09-08,44.639,45.368,44.398,45.041,1346346,0
2015-09-09,45.425,46.265,45.089,45.148,1229607,0
2015-09-10,44.964,45.311,43.23,43.365,1254829,0
2015-09-11,43.183,43.47,42.595,43.076,1015536,0
2015-09-14,43.163,43.288,42.497,42.643,727860,0
2015-09-15,43.028,43.095,42.556,42.892,824825,0
2015-09-16,42.864,43.952,42.826,43.894,1079382,0
2015-09-17,43.855,44.328,43.404,43.509,560052,0
2015-09-18,43.202,43.663,42.826,43.317,1577393,0
2015-09-21,43.606,44.241,43.365,43.827,683116,0
2015-09-22,43.499,44.772,43.307,44.722,1251616,0
2015-09-23,44.598,45.388,44.491,45.148,1124046,0
2015-09-24,44.992,45.985,44.598,45.898,1197052,0
2015-09-25,46.245,47.371,46.245,47.188,1626082,0
2015-09-28,47.208,47.275,46.225,46.909,1283596,0
2015-09-29,46.486,47.151,45.175,45.63,1590473,0
2015-09-30,46.092,46.294,45.435,46.157,1721074,0
2015-10-01,46.005,46.746,45.621,46.167,915354,0
2015-10-02,45.803,46.843,44.887,46.823,1186004,0
2015-10-05,47.122,47.411,46.784,47.238,849664,0
2015-10-06,47.025,47.477,46.803,46.843,1250578,0
2015-10-07,46.843,47.806,46.496,47.699,1207954,0
2015-10-08,47.604,47.921,47.131,47.681,1031731,0
2015-10-09,47.564,48.228,47.045,48.171,858772,0
2015-10-12,48.297,48.306,47.681,47.699,806134,0
2015-10-13,47.265,48.142,47.102,47.208,990827,0
2015-10-14,47.141,47.363,45.079,45.445,1262515,0
2015-10-15,45.63,45.705,44.387,45.503,1624630,0
2015-10-16,45.665,46.255,45.175,46.063,613452,0
2015-10-19,45.965,46.119,45.591,45.869,668011,0
2015-10-20,46.023,46.023,45.311,45.435,723370,0
2015-10-21,45.63,45.861,45.214,45.243,575040,0
2015-10-22,45.359,46.225,45.138,45.311,679376,0
2015-10-23,45.675,45.803,43.952,44.462,811742,0
2015-10-26,44.348,45.35,44.212,45.041,595078,0
2015-10-27,44.906,45.621,44.588,44.972,770528,0
2015-10-28,45.119,46.591,44.79,46.583,495517,0
2015-10-29,46.284,46.601,45.425,46.043,621241,0
2015-10-30,45.685,45.695,44.068,44.405,1780459,0
2015-11-02,44.251,45.224,43.163,45.05,1115027,0
2015-11-03,45.359,46.304,45.138,45.725,520924,0
2015-11-04,45.611,45.851,44.925,45.503,545884,0
2015-11-05,45.841,46.167,45.157,46.139,419939,0
2015-11-06,45.917,46.304,45.533,46.274,889606,0
2015-11-09,46.206,46.371,44.896,45.35,420920,0
2015-11-10,45.271,46.129,44.982,45.917,489702,0
2015-11-11,45.647,45.898,44.405,44.443,842680,0
2015-11-12,44.415,44.665,43.46,43.48,544935,0
2015-11-13,42.882,43.047,39.532,39.947,2029514,0
2015-11-16,39.773,40.658,39.503,40.638,461052,0
2015-11-17,41.042,42.2,40.929,41.958,1028202,0
2015-11-18,41.804,42.343,41.479,42.267,550230,0
2015-11-19,42.171,42.383,41.515,41.823,507976,0
2015-11-20,42.209,43.153,42.181,42.69,586565,0
2015-11-23,42.556,44.387,42.478,44.279,899364,0
2015-11-24,43.741,45.793,43.46,45.262,786308,0
2015-11-25,45.398,45.955,45.119,45.503,537979,0
2015-11-27,45.647,45.695,44.684,45.639,275218,0
2015-11-30,45.656,45.955,43.143,43.337,1078034,0
2015-12-01,43.355,43.79,42.931,43.375,791110,0
2015-12-02,43.297,44.232,43.173,43.499,1330136,0
2015-12-03,43.904,43.904,40.938,41.168,2210201,0
2015-12-04,39.957,40.919,37.634,38.567,4944171,0
2015-12-07,38.124,38.935,37.526,38.733,2036575,0
2015-12-08,38.242,38.5,37.556,37.808,1558913,0
2015-12-09,37.461,38.04,37.19,37.326,860849,0
2015-12-10,37.289,37.499,36.785,37.229,945667,0
2015-12-11,36.747,37.412,36.652,36.94,959787,0
2015-12-14,36.911,37.307,36.296,36.805,984840,0
2015-12-15,37.125,37.986,36.815,37.202,984041,0
2015-12-16,37.464,37.638,36.931,37.356,804092,0
2015-12-17,37.464,37.464,36.398,36.446,809153,0
2015-12-18,36.273,37.087,36.213,36.931,1643306,0
2015-12-21,36.835,37.425,36.699,37.395,651826,0
2015-12-22,37.435,38.239,37.221,37.976,610595,0
2015-12-23,38.15,38.556,37.56,38.433,614432,0
2015-12-24,38.353,38.452,37.773,37.908,424911,0
2015-12-28,37.937,38.036,37.365,37.967,403252,0
2015-12-29,38.064,39.003,38.064,38.576,419383,0
2015-12-30,38.443,38.76,37.678,37.783,782444,0
2015-12-31,37.724,38.073,37.291,37.31,717062,0
2016-01-04,36.825,37.724,36.496,37.116,944820,0
2016-01-05,37.31,37.54,36.351,37.097,1047083,0
2016-01-06,36.747,36.993,36.08,36.601,896527,0
2016-01-07,36.08,36.978,35.973,36.379,927201,0
2016-01-08,36.303,37.125,35.692,35.817,1524467,0
2016-01-11,36.118,36.437,35.169,35.547,842870,0
2016-01-12,36.611,39.337,36.273,37.328,2039068,0
2016-01-13,37.241,37.31,35.953,36.02,1133087,0
2016-01-14,35.886,36.437,34.85,35.449,1356117,0
2016-01-15,34.134,35.072,32.7,34.812,1056366,0
2016-01-19,35.188,35.364,34.386,34.733,1007904,0
2016-01-20,34.367,35.256,33.687,34.995,835622,0
2016-01-21,35.188,36.118,34.753,35.159,1003425,0
2016-01-22,35.624,35.799,35.082,35.615,624329,0
2016-01-25,35.479,35.591,34.87,34.936,389976,0
2016-01-26,35.025,36.379,35.025,36.177,416933,0
2016-01-27,36.118,36.506,35.527,35.896,499579,0
2016-01-28,36.167,36.418,35.701,36.1,367990,0
2016-01-29,36.253,37.57,36.253,37.54,605037,0
2016-02-01,37.172,37.967,36.988,37.947,904273,0
2016-02-02,37.753,38.092,37.484,37.986,771465,0
2016-02-03,38.131,38.17,37.106,37.773,848491,0
2016-02-04,37.251,37.328,35.827,36.544,953247,0
2016-02-05,36.496,36.941,35.857,36.147,763593,0
2016-02-08,35.837,36.076,35.286,35.953,690666,0
2016-02-09,35.643,36.233,35.04,35.179,699261,0
2016-02-10,35.412,36.138,35.208,35.459,513837,0
2016-02-11,35.091,35.632,34.713,35.035,470867,0
2016-02-12,35.208,35.537,34.753,35.091,683072,0
2016-02-16,35.439,36.68,35.15,36.418,982977,0
2016-02-17,36.564,37.087,36.243,36.572,923410,0
2016-02-18,36.167,37.038,35.276,36.805,1232499,0
2016-02-19,36.564,36.718,35.953,36.544,747355,0
2016-02-22,36.36,37.058,36.253,36.894,684480,0
2016-02-23,37.3,37.733,36.785,37.445,778599,0
2016-02-24,37.31,38.645,37.134,38.518,747593,0
2016-02-25,38.76,38.78,38.031,38.566,668490,0
2016-02-26,38.654,39.158,38.447,39.041,532281,0
2016-02-29,38.984,39.564,38.828,39.158,564397,0
2016-03-01,39.079,40.386,38.75,40.376,971312,0
2016-03-02,40.183,40.33,39.584,40.271,705031,0
2016-03-03,39.933,40.658,39.913,40.552,1422835,0
2016-03-04,41.044,42.566,41.044,41.529,1853849,0
2016-03-07,41.714,44.656,41.104,44.045,2333253,0
2016-03-08,44.173,44.442,43.078,43.156,942814,0
2016-03-09,43.349,43.592,42.749,43.436,593235,0
2016-03-10,44.017,44.452,43.049,44.192,1127888,0
2016-03-11,44.395,44.593,44.045,44.153,784732,0
2016-03-14,44.442,44.54,43.011,43.454,958161,0
2016-03-15,43.281,43.504,42.575,42.71,724277,0
2016-03-16,41.913,42.934,41.864,42.662,935314,0
2016-03-17,42.584,43.663,42.146,43.548,868960,0
2016-03-18,43.508,43.995,43.138,43.43,994040,0
2016-03-21,43.264,44.062,43.168,43.995,743718,0
2016-03-22,43.81,44.092,43.226,43.576,793970,0
2016-03-23,43.468,43.468,42.273,42.584,908810,0
2016-03-24,42.32,43.324,42.059,43.012,790041,0
2016-03-28,43.06,44.257,42.847,43.887,824507,0
2016-03-29,44.052,44.335,43.61,44.17,620967,0
2016-03-30,44.296,44.422,43.995,44.17,614024,0
2016-03-31,44.121,44.471,43.44,44.052,727346,0
2016-04-01,44.052,44.412,43.887,43.965,893932,0
2016-04-04,43.955,44.257,43.138,43.937,791156,0
2016-04-05,43.508,43.945,42.983,43.032,890885,0
2016-04-06,43.158,43.518,42.486,43.304,841080,0
2016-04-07,43.148,43.633,42.604,43.138,1058169,0
2016-04-08,43.508,43.508,42.71,43.304,871296,0
2016-04-11,43.391,44.062,43.245,43.605,925790,0
2016-04-12,43.702,44.374,43.158,44.18,909368,0
2016-04-13,44.189,45.229,43.987,44.928,838171,0
2016-04-14,44.656,44.831,43.732,44.345,785943,0
2016-04-15,44.306,45.219,43.887,45.045,788849,0
2016-04-18,44.636,45.278,44.636,45.015,625251,0
2016-04-19,45.229,45.686,45.229,45.366,738494,0
2016-04-20,45.199,45.91,45.045,45.676,700902,0
2016-04-21,45.774,46.152,45.015,45.229,614301,0
2016-04-22,45.153,45.6,44.899,44.985,632119,0
2016-04-25,44.763,45.794,44.579,45.61,600640,0
2016-04-26,45.61,46.64,45.278,46.378,1166144,0
2016-04-27,46.231,46.567,45.453,45.814,918915,0
2016-04-28,45.706,46.152,45.366,45.639,620482,0
2016-04-29,45.522,45.522,44.306,44.607,786608,0
2016-05-02,44.871,45.754,44.509,45.17,539313,0
2016-05-03,45.005,45.045,44.49,44.763,491606,0
2016-05-04,44.656,45.17,44.529,44.666,483248,0
2016-05-05,44.743,44.743,43.771,43.985,790001,0
2016-05-06,43.907,44.471,43.411,44.364,688462,0
2016-05-09,44.733,45.647,44.217,45.423,584224,0
2016-05-10,45.308,45.308,44.675,44.723,588092,0
2016-05-11,44.062,44.461,43.226,43.324,1097530,0
2016-05-12,43.197,43.752,42.799,43.216,1460333,0
2016-05-13,42.934,43.955,42.565,42.584,1453114,0
2016-05-16,42.614,43.887,42.5,43.254,1032655,0
2016-05-17,43.342,43.668,42.7,42.866,1349776,0
2016-05-18,42.311,42.458,40.57,40.718,2274048,0
2016-05-19,41.203,42.419,41.096,41.756,1055303,0
2016-05-20,41.746,42.476,41.134,42.448,1048116,0
2016-05-23,40.921,42.419,40.793,40.842,2073642,0
2016-05-24,40.668,42.458,40.532,42.156,1947697,0
2016-05-25,42.068,42.584,41.7,42.468,993072,0
2016-05-26,43.108,44.121,42.963,43.44,2269917,0
2016-05-27,48.633,49.675,46.591,49.558,7509834,0
2016-05-31,49.558,51.604,49.354,50.872,3663565,0
2016-06-01,50.802,50.988,49.558,50.988,2430141,0
2016-06-02,50.53,51.247,49.655,50.92,1457569,0
2016-06-03,51.242,51.891,50.473,51.63,1365106,0
2016-06-06,51.697,51.736,50.502,50.598,1575406,0
2016-06-07,50.53,51.566,50.53,51.406,1442374,0
2016-06-08,51.27,51.953,51.075,51.827,954136,0
2016-06-09,51.797,51.953,51.251,51.651,910296,0
2016-06-10,51.201,51.513,50.86,51.426,1070820,0
2016-06-13,51.298,51.347,50.068,50.215,1228768,0
2016-06-14,50.351,50.625,49.237,49.502,1555810,0
2016-06-15,49.873,50.479,49.688,49.803,1040351,0
2016-06-16,49.688,49.918,49.082,49.336,1059860,0
2016-06-17,49.522,49.903,48.975,49.043,2148519,0
2016-06-20,49.512,49.863,49.189,49.394,926414,0
2016-06-21,49.346,49.579,48.408,48.427,1320295,0
2016-06-22,48.73,49.17,48.165,48.447,1148439,0
2016-06-23,48.808,48.808,48.046,48.105,954157,0
2016-06-24,47.558,48.545,47.021,48.135,1734589,0
2016-06-27,47.833,48.076,46.816,47.891,974311,0
2016-06-28,47.92,48.623,47.92,48.515,950839,0
2016-06-29,49.257,49.746,48.73,49.257,1326422,0
2016-06-30,49.473,49.542,48.76,48.936,1203335,0
2016-07-01,48.906,49.492,48.506,48.916,754772,0
2016-07-05,49.003,49.803,48.545,48.808,1112532,0
2016-07-06,48.565,49.003,48.34,48.916,615468,0
2016-07-07,49.062,49.569,48.662,49.091,797238,0
2016-07-08,49.316,49.971,49.316,49.903,855320,0
2016-07-11,50.341,51.787,50.341,51.317,1407671,0
2016-07-12,51.386,51.953,51.289,51.494,1212057,0
2016-07-13,51.396,52.198,50.86,50.918,1615853,0
2016-07-14,51.132,51.279,50.137,50.146,815718,0
2016-07-15,50.341,50.575,49.384,50.166,1037144,0
2016-07-18,50.235,51.406,50.185,51.357,697949,0
2016-07-19,51.494,51.698,50.946,51.094,687610,0
2016-07-20,51.132,51.758,50.87,51.582,530772,0
2016-07-21,51.592,51.679,51.094,51.191,528344,0
2016-07-22,51.279,52.148,51.065,52.033,975063,0
2016-07-25,52.128,52.568,51.728,52.548,1351179,0
2016-07-26,52.548,52.685,51.679,52.45,1147509,0
2016-07-27,52.323,52.441,50.85,51.513,741348,0
2016-07-28,51.416,51.718,50.645,51.503,667838,0
2016-07-29,51.503,52.088,50.889,51.933,1447566,0
2016-08-01,51.933,52.88,51.431,52.822,969156,0
2016-08-02,52.247,52.539,49.942,49.981,1863616,0
2016-08-03,49.463,51.261,48.575,51.241,1184865,0
2016-08-04,51.171,51.913,51.089,51.337,603411,0
2016-08-05,51.602,53.271,51.532,52.373,1026771,0
2016-08-08,52.725,53.145,52.313,52.441,868125,0
2016-08-09,52.265,53.095,51.332,52.373,778606,0
2016-08-10,52.441,53.008,51.933,52.705,476581,0
2016-08-11,53.175,54.589,52.715,53.516,1370886,0
2016-08-12,53.701,53.974,53.026,53.964,831978,0
2016-08-15,53.964,54.98,53.779,54.453,958626,0
2016-08-16,54.248,54.298,53.456,53.632,718222,0
2016-08-17,53.447,53.882,52.755,53.222,552254,0
2016-08-18,53.447,53.583,52.84,53.212,574335,0
2016-08-19,53.008,53.184,51.827,52.198,1386964,0
2016-08-22,51.983,52.265,51.522,52.051,693612,0
2016-08-23,52.198,54.708,52.198,54.258,1719456,0
2016-08-24,53.711,54.168,53.301,54.023,1331927,0
2016-08-25,52.665,53.706,50.282,51.698,3383113,0
2016-08-26,53.194,53.701,48.946,49.384,4680945,0
2016-08-29,49.843,50.665,49.394,50.018,1882091,0
2016-08-30,50.018,50.302,48.585,48.838,1305118,0
2016-08-31,48.856,49.121,47.793,48.165,1400770,0
2016-09-01,48.027,48.77,47.803,48.241,948657,0
2016-09-02,48.555,49.033,48.36,48.72,932874,0
2016-09-06,48.691,48.838,47.958,48.281,1110633,0
2016-09-07,47.938,48.536,47.625,48.457,805351,0
2016-09-08,48.124,48.486,47.947,48.203,734487,0
2016-09-09,47.712,47.982,47.349,47.359,1459184,0
2016-09-12,47.084,47.889,47.066,47.751,972654,0
2016-09-13,47.575,47.575,46.379,46.477,981545,0
2016-09-14,46.467,46.966,44.947,46.614,834743,0
2016-09-15,46.644,46.996,46.221,46.976,726674,0
2016-09-16,46.898,47.074,46.281,46.369,1649188,0
2016-09-19,46.604,46.908,45.785,46.095,1199365,0
2016-09-20,46.427,46.711,45.926,46.291,978516,0
2016-09-21,46.231,47.192,46.182,47.084,1078662,0
2016-09-22,47.212,47.811,46.515,46.898,1200024,0
2016-09-23,46.437,47.036,45.201,45.604,891659,0
2016-09-26,45.133,45.516,44.897,45.33,906951,0
2016-09-27,45.506,46.565,45.476,46.496,1159636,0
2016-09-28,46.624,46.673,45.417,45.879,1260306,0
2016-09-29,46.123,46.976,46.065,46.888,1248702,0
2016-09-30,47.252,47.526,46.81,46.83,987225,0
2016-10-03,46.644,47.074,46.457,46.888,969286,0
2016-10-04,46.888,46.927,45.926,46.065,1131037,0
2016-10-05,46.369,46.487,45.604,45.624,889641,0
2016-10-06,45.368,46.006,45.094,45.976,615050,0
2016-10-07,46.025,46.594,45.652,46.192,552051,0
2016-10-10,46.192,46.477,45.554,45.594,669804,0
2016-10-11,45.536,45.574,44.799,45.094,737524,0
2016-10-12,45.261,45.76,45.114,45.554,703114,0
2016-10-13,45.358,45.445,44.295,44.349,810547,0
2016-10-14,44.446,44.575,43.857,43.946,1042026,0
2016-10-17,43.946,44.22,43.299,43.475,1120772,0
2016-10-18,43.76,43.986,43.603,43.751,774248,0
2016-10-19,43.78,43.976,43.132,43.927,991485,0
2016-10-20,43.927,43.946,43.622,43.751,575674,0
2016-10-21,43.574,43.843,43.162,43.819,812393,0
2016-10-24,44.28,44.406,43.691,44.054,491797,0
2016-10-25,43.613,43.814,42.966,42.986,937791,0
2016-10-26,42.72,43.226,42.451,42.456,1094061,0
2016-10-27,42.446,42.68,41.582,41.867,994156,0
2016-10-28,41.867,42.828,41.617,42.317,1028225,0
2016-10-31,42.427,42.608,42.035,42.564,614461,0
2016-11-01,42.564,42.72,41.759,42.045,1135312,0
2016-11-02,41.808,42.956,41.808,42.671,710423,0
2016-11-03,42.642,42.896,42.181,42.289,607044,0
2016-11-04,42.347,43.092,41.915,42.8,979450,0
2016-11-07,43.368,44.123,43.353,43.937,601420,0
2016-11-08,43.907,44.388,43.436,43.867,478334,0
2016-11-09,42.916,45.918,42.485,45.692,725470,0
2016-11-10,46.379,47.957,46.309,47.222,917962,0
2016-11-11,47.389,49.428,46.898,49.291,1010426,0
2016-11-14,49.399,51.204,49.261,50.312,1796595,0
2016-11-15,50.036,50.371,49.036,49.634,1298478,0
2016-11-16,50.517,50.595,49.203,49.674,1165173,0
2016-11-17,49.419,50.164,49.1,50.066,1157650,0
2016-11-18,49.781,50.193,49.389,50.076,586460,0
2016-11-21,50.016,50.444,49.694,50.292,694406,0
2016-11-22,50.919,52.95,50.905,51.999,1476232,0
2016-11-23,51.763,52.085,51.174,51.576,933253,0
2016-11-25,52.225,52.674,51.249,51.4,308598,0
2016-11-28,51.45,51.802,50.183,50.685,868183,0
2016-11-29,50.752,51.194,50.394,50.791,953213,0
2016-11-30,51.017,51.017,49.389,49.634,1274614,0
2016-12-01,49.145,49.987,48.85,49.791,2231090,0
2016-12-02,51.684,52.664,48.712,50.399,2937915,0
2016-12-05,50.499,51.42,49.341,50.781,1899955,0
2016-12-06,50.998,53.071,50.565,52.83,1533990,0
2016-12-07,52.94,53.901,52.057,53.439,1372891,0
2016-12-08,53.419,54.793,52.96,54.43,1165957,0
2016-12-09,54.136,54.671,53.549,53.822,912996,0
2016-12-12,54.048,54.097,52.744,53.126,825686,0
2016-12-13,52.989,53.959,52.794,53.695,958672,0
2016-12-14,53.725,54.099,53.029,53.321,537955,0
2016-12-15,53.558,54.68,53.271,54.226,1085116,0
2016-12-16,54.403,55.014,53.902,54.363,2328840,0
2016-12-19,54.64,55.358,54.363,54.797,762251,0
2016-12-20,55.024,55.663,54.817,55.151,594141,0
2016-12-21,54.934,55.111,54.119,54.129,576678,0
2016-12-22,53.979,53.979,50.102,50.131,1454248,0
2016-12-23,50.199,50.918,50.199,50.506,490136,0
2016-12-27,50.673,51.48,50.406,50.85,457583,0
2016-12-28,51.096,51.214,49.835,50.102,440258,0
2016-12-29,50.328,51.047,49.541,49.895,588074,0
2016-12-30,49.934,50.17,49.254,49.431,412151,0
2017-01-03,49.599,49.835,48.192,48.743,1453088,0
2017-01-04,49.157,50.446,49.157,50.062,1108308,0
2017-01-05,48.477,48.965,47.325,48.811,1796875,0
2017-01-06,49.057,49.314,47.846,48.427,1185936,0
2017-01-09,48.605,49.531,48.25,49.461,1196850,0
2017-01-10,49.274,51.214,48.979,50.693,1078319,0
2017-01-11,50.75,50.885,49.501,49.915,991131,0
2017-01-12,49.628,49.99,48.811,49.718,748491,0
2017-01-13,49.885,50.466,49.461,49.678,558753,0
2017-01-17,49.895,51.745,49.284,49.422,846808,0
2017-01-18,48.783,49.658,48.299,49.451,689439,0
2017-01-19,49.392,49.618,48.309,48.447,872880,0
2017-01-20,48.713,48.95,47.955,48.457,594935,0
2017-01-23,48.083,48.457,47.748,47.945,465150,0
2017-01-24,47.935,48.745,47.846,48.437,839272,0
2017-01-25,48.723,49.668,48.644,48.693,754258,0
2017-01-26,48.979,49.259,48.457,48.516,608925,0
2017-01-27,48.605,48.821,47.748,47.915,374912,0
2017-01-30,47.748,48.053,46.873,47.808,830071,0
2017-01-31,47.512,49.569,47.207,49.225,1433930,0
2017-02-01,49.225,49.805,48.469,48.783,887059,0
2017-02-02,49.008,50.406,48.467,49.127,907793,0
2017-02-03,49.344,49.895,48.723,49.728,945826,0
2017-02-06,49.491,49.816,48.733,48.88,1210021,0
2017-02-07,48.88,49.589,48.526,49.551,1167702,0
2017-02-08,49.284,50.613,48.9,50.426,865126,0
2017-02-09,50.515,52.583,50.199,52.149,1264158,0
2017-02-10,51.588,52.473,51.086,52.316,743080,0
2017-02-13,52.72,52.947,50.731,50.741,681397,0
2017-02-14,50.731,51.992,50.249,51.204,1524952,0
2017-02-15,51.115,51.48,50.623,50.87,1071319,0
2017-02-16,51.027,51.331,50.179,50.731,988901,0
2017-02-17,50.731,51.53,50.721,51.302,834250,0
2017-02-21,51.785,52.493,51.401,52.099,526951,0
2017-02-22,52.022,52.139,51.421,51.844,580826,0
2017-02-23,52.079,52.65,50.476,50.554,1007609,0
2017-02-24,50.554,52.316,50.416,51.489,1580631,0
2017-02-27,51.451,52.67,51.124,52.396,1308077,0
2017-02-28,51.351,51.618,50.249,50.544,1886841,0
2017-03-01,51.657,51.755,50.318,51.174,1765816,0
2017-03-02,51.254,52.458,51.154,51.441,1842465,0
2017-03-03,53.39,54.246,52.428,53.39,5908764,0
2017-03-06,53.428,53.433,52.523,52.74,2153176,0
2017-03-07,50.376,52.094,50.376,50.997,1886687,0
2017-03-08,50.613,51.489,50.376,51.037,1997972,0
2017-03-09,50.928,51.224,50.456,50.673,856628,0
2017-03-10,50.663,51.086,50.289,50.466,994288,0
2017-03-13,50.299,50.506,48.417,48.723,1559977,0
2017-03-14,48.723,48.979,47.649,47.935,1621564,0
2017-03-15,48.064,49.053,47.698,49.004,1198861,0
2017-03-16,48.796,49.86,48.519,49.459,964493,0
2017-03-17,49.875,49.954,48.97,49.489,1096884,0
2017-03-20,49.479,49.608,48.133,48.213,958598,0
2017-03-21,48.391,48.391,46.659,47.183,871902,0
2017-03-22,47.272,47.886,46.659,47.757,647287,0
2017-03-23,48.015,48.628,47.688,47.945,553833,0
2017-03-24,47.945,48.143,47.431,47.658,686828,0
2017-03-27,47.292,48.064,47.114,47.609,582552,0
2017-03-28,47.629,48.262,47.52,48.203,572124,0
2017-03-29,46.936,49.034,46.5,48.846,1046462,0
2017-03-30,48.658,49.192,48.321,48.658,639740,0
2017-03-31,48.737,49.063,48.163,48.173,697135,0
2017-04-03,48.133,48.41,46.817,47.233,931048,0
2017-04-04,47.183,47.584,46.906,47.065,749572,0
2017-04-05,47.361,47.757,46.352,46.382,999378,0
2017-04-06,46.56,47.846,46.56,47.569,2083451,0
2017-04-07,47.569,48.193,47.46,47.48,826876,0
2017-04-10,47.53,48.44,47.381,47.688,968013,0
2017-04-11,47.639,48.638,47.451,48.618,785415,0
2017-04-12,48.667,48.777,47.441,47.46,811975,0
2017-04-13,47.401,47.668,46.688,46.698,747759,0
2017-04-17,46.837,47.609,46.728,47.579,732159,0
2017-04-18,47.569,48.153,47.322,48.064,747677,0
2017-04-19,48.203,48.757,48.123,48.183,586703,0
2017-04-20,48.598,49.746,48.579,49.291,980405,0
2017-04-21,49.163,49.439,48.737,49.172,887934,0
2017-04-24,49.459,49.825,49.009,49.41,860990,0
2017-04-25,49.677,49.855,48.994,49.053,1151828,0
2017-04-26,49.974,51.231,49.974,51.033,1999309,0
2017-04-27,51.191,51.409,50.191,51.359,1235623,0
2017-04-28,51.131,51.207,49.766,49.964,1039933,0
2017-05-01,50.191,50.191,48.638,49.014,1196656,0
2017-05-02,48.994,49.915,48.885,49.598,954195,0
2017-05-03,49.539,49.855,49.143,49.578,690905,0
2017-05-04,49.776,49.865,48.479,48.648,634567,0
2017-05-05,49.004,49.182,48.589,49.103,638326,0
2017-05-08,49.133,49.751,48.915,49.321,802097,0
2017-05-09,49.479,49.786,49.232,49.667,600388,0
2017-05-10,49.509,50.35,49.281,50.063,571237,0
2017-05-11,49.647,49.687,47.985,48.697,725562,0
2017-05-12,48.41,48.479,46.916,47.015,950190,0
2017-05-15,47.223,47.53,46.372,46.51,1295874,0
2017-05-16,46.401,46.401,44.63,46.154,1957634,0
2017-05-17,45.798,46.382,45.372,46.085,949872,0
2017-05-18,46.213,46.717,45.768,45.986,734956,0
2017-05-19,46.095,47.361,45.6,47.005,840767,0
2017-05-22,47.154,47.787,46.956,47.213,1018883,0
2017-05-23,47.213,47.356,45.936,46.461,1064759,0
2017-05-24,46.293,46.728,46.006,46.491,916580,0
2017-05-25,46.075,48.163,46.075,47.866,2591745,0
2017-05-26,50.815,51.231,47.559,49.271,4410251,0
2017-05-30,49.439,49.895,49.034,49.37,1719288,0
2017-05-31,49.529,49.529,47.668,48.321,1979060,0
2017-06-01,48.559,49.499,48.143,49.113,2135900,0
2017-06-02,49.232,49.825,48.628,49.439,1159887,0
2017-06-05,49.41,49.41,48.262,49.123,1162673,0
2017-06-06,48.658,48.658,47.49,47.737,1457116,0
2017-06-07,47.777,49.12,47.688,48.991,1328745,0
2017-06-08,49.23,49.747,48.563,48.583,1141335,0
2017-06-09,48.643,50.234,48.513,50.224,1108648,0
2017-06-12,50.184,51.438,49.976,50.165,1011563,0
2017-06-13,50.224,50.453,49.518,50.045,692056,0
2017-06-14,49.896,49.956,49.06,49.508,739889,0
2017-06-15,48.921,49.826,48.145,48.493,840211,0
2017-06-16,47.757,47.757,45.917,47.638,1463733,0
2017-06-19,47.857,48.016,46.782,47.916,1130420,0
2017-06-20,47.956,47.996,46.574,46.603,774162,0
2017-06-21,46.683,47.29,46.196,46.335,661579,0
2017-06-22,46.345,47.071,45.977,46.773,625255,0
2017-06-23,46.663,47.011,46.255,46.753,826474,0
2017-06-26,46.892,47.459,46.812,47.24,953280,0
2017-06-27,47.23,48.573,47.111,47.807,711619,0
2017-06-28,48.185,48.424,47.21,47.32,886653,0
2017-06-29,47.29,47.976,47.17,47.588,776962,0
2017-06-30,47.648,48.334,47.628,48.046,519047,0
2017-07-03,48.255,49.289,48.255,48.921,504061,0
2017-07-05,48.961,49.23,47.727,47.817,1340696,0
2017-07-06,47.389,47.867,46.584,46.743,1098354,0
2017-07-07,46.802,47.151,45.977,46.365,1733475,0
2017-07-10,46.245,46.782,45.828,46.206,1910342,0
2017-07-11,46.345,46.703,45.907,46.404,1340280,0
2017-07-12,46.703,47.151,46.305,46.693,883808,0
2017-07-13,47.061,47.986,47.031,47.817,911560,0
2017-07-14,47.907,48.235,47.628,47.638,678139,0
2017-07-17,47.608,48.623,47.608,48.324,632244,0
2017-07-18,48.275,48.424,47.618,47.877,470030,0
2017-07-19,47.996,48.563,47.946,48.026,774570,0
2017-07-20,48.165,48.294,47.678,48.026,415534,0
2017-07-21,48.135,48.364,47.718,47.936,564538,0
2017-07-24,47.827,47.887,47.24,47.31,603966,0
2017-07-25,48.165,50.1,47.758,49.289,2038650,0
2017-07-26,49.1,49.186,48.225,48.593,771016,0
2017-07-27,48.842,50.195,48.573,49.995,779469,0
2017-07-28,49.926,50.274,49.588,50.165,692022,0
2017-07-31,50.413,50.413,48.692,49.409,865910,0
2017-08-01,49.538,50.165,48.991,50.115,778410,0
2017-08-02,50.025,50.46,49.826,49.866,575252,0
2017-08-03,49.876,50.642,49.777,50.204,587934,0
2017-08-04,50.155,50.751,50.065,50.493,614073,0
2017-08-07,50.732,51.159,50.373,51.03,751962,0
2017-08-08,51.07,51.895,50.612,50.722,601688,0
2017-08-09,50.453,51.159,49.966,51.1,675964,0
2017-08-10,50.672,50.732,49.588,49.737,636298,0
2017-08-11,49.19,50.622,49.1,50.015,590595,0
2017-08-14,50.572,51.249,50.433,50.811,550984,0
2017-08-15,50.602,50.732,49.637,49.697,708578,0
2017-08-16,50.314,50.632,49.926,50.274,669209,0
2017-08-17,50.095,50.732,49.458,49.488,826488,0
2017-08-18,49.12,49.814,49.07,49.19,851531,0
2017-08-21,49.239,49.239,48.603,48.832,1285736,0
2017-08-22,49.389,50.503,49.389,50.364,1499597,0
2017-08-23,50.125,50.682,49.727,49.926,983180,0
2017-08-24,51.428,52.224,49.747,49.826,2657893,0
2017-08-25,47.986,49.588,46.773,49.349,3328432,0
2017-08-28,49.349,49.349,48.076,48.364,1182355,0
2017-08-29,47.747,48.157,47.499,47.877,1050463,0
2017-08-30,47.966,47.966,47.245,47.32,1124022,0
2017-08-31,47.131,47.837,47.091,47.349,945125,0
2017-09-01,47.578,47.817,47.489,47.538,925240,0
2017-09-05,47.469,48.105,47.22,47.519,740694,0
2017-09-06,47.767,48.076,47.22,47.25,761566,0
2017-09-07,47.4,47.82,47.16,47.71,960793,0
2017-09-08,47.62,47.84,46.95,47.8,702682,0
2017-09-11,47.99,48.45,47.67,48.07,1334438,0
2017-09-12,48.09,48.95,47.94,48.41,921206,0
2017-09-13,48.66,49.35,48.66,48.89,766016,0
2017-09-14,48.82,49.6,48.48,49.36,1201602,0
2017-09-15,49.42,50.07,49,50.02,1476828,0
2017-09-18,50.14,50.5,49.05,49.05,1286682,0
2017-09-19,49.29,49.29,48.02,48.84,998149,0
2017-09-20,48.82,49.135,48.265,49.02,933353,0
2017-09-21,49.2,49.58,48.9,49.3,805053,0
2017-09-22,49.23,49.94,49.23,49.51,1217183,0
2017-09-25,49.8,51.46,49.725,51.23,1510143,0
2017-09-26,51.29,51.64,50.61,51.18,759638,0
2017-09-27,51.38,53.09,51.235,53,1319405,0
2017-09-28,52.68,53.85,52.68,53.56,1390454,0
2017-09-29,53.78,54.18,53.38,53.57,964019,0
2017-10-02,53.31,53.38,51.86,51.92,958647,0
2017-10-03,52,52.59,51.77,52.01,737845,0
2017-10-04,52.21,52.45,51.66,52.15,758598,0
2017-10-05,52.21,52.83,51.98,52.61,744917,0
2017-10-06,52.25,53.565,52.2,53.42,953356,0
2017-10-09,53.42,53.48,52.38,52.72,864524,0
2017-10-10,52.99,53.43,52.46,52.82,999771,0
2017-10-11,52.73,53.02,52.33,52.6,958872,0
2017-10-12,52.5,52.5,51.64,52.1,1082109,0
2017-10-13,52.06,52.07,51.365,51.44,839008,0
2017-10-16,51.23,51.61,50.97,51.36,546317,0
2017-10-17,51.47,51.85,51.27,51.5,431786,0
2017-10-18,51.52,51.96,51.35,51.59,393991,0
2017-10-19,51.44,52.11,51.185,52.04,357846,0
2017-10-20,52.35,53.08,52.15,52.52,783139,0
2017-10-23,52.55,53.69,52.44,52.87,1515336,0
2017-10-24,53.225,53.52,52.0615,52.2,752697,0
2017-10-25,52.1,52.12,51.39,51.93,567779,0
2017-10-26,51.99,52.8,51.9,52.47,421912,0
2017-10-27,52,52.09,51.41,51.82,457849,0
2017-10-30,51.34,51.5,50.67,51.22,614213,0
2017-10-31,51.09,51.51,51.09,51.31,625598,0
2017-11-01,51.7,52.04,51.27,51.8,554546,0
2017-11-02,51.78,52.83,51.01,52.63,528583,0
2017-11-03,52.52,53.52,52.28,53.08,593017,0
2017-11-06,53,53.34,51.9479,52.24,448910,0
2017-11-07,52.29,52.7,51.76,51.99,556321,0
2017-11-08,51.96,53.38,51.68,53.36,706568,0
2017-11-09,52.96,53.57,52.615,53.3,820419,0
2017-11-10,53.27,54.06,53.185,53.69,768493,0
