Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.249,15.724,15.249,15.724,1362707,0
2005-02-28,15.705,15.705,15.068,15.204,1091067,0
2005-03-01,15.185,15.185,14.677,14.712,1007038,0
2005-03-02,15.068,15.213,14.612,14.894,1400933,0
2005-03-03,15.022,15.204,14.793,14.793,918725,0
2005-03-04,14.93,15.259,14.885,15.032,1250781,0
2005-03-07,15.185,15.622,15.176,15.558,1533295,0
2005-03-08,15.887,15.887,15.659,15.705,1319759,0
2005-03-09,15.933,16.607,15.805,16.342,1609523,0
2005-03-10,16.342,16.469,15.831,16.296,1061848,0
2005-03-11,16.432,16.46,16.296,16.388,793396,0
2005-03-14,16.414,16.532,15.858,16.249,1200690,0
2005-03-15,16.37,16.615,15.95,16.068,755496,0
2005-03-16,15.887,16.116,15.641,15.769,797787,0
2005-03-17,15.676,15.933,15.676,15.831,330845,0
2005-03-18,15.795,15.84,15.631,15.714,420918,0
2005-03-21,15.714,15.795,15.259,15.432,433659,0
2005-03-22,15.541,15.604,15.468,15.468,310307,0
2005-03-23,15.475,15.749,15.204,15.386,842824,0
2005-03-24,16.522,16.979,16.159,16.469,2607227,0
2005-03-28,16.66,16.694,16.186,16.232,804269,0
2005-03-29,16.186,16.388,15.84,15.849,502312,0
2005-03-30,15.905,16.249,15.887,16.116,574259,0
2005-03-31,16.116,16.57,16.116,16.38,1722881,0
2005-04-01,16.38,16.532,15.933,16.477,518459,0
2005-04-04,16.406,16.432,15.622,15.831,349081,0
2005-04-05,15.831,15.867,15.613,15.778,323926,0
2005-04-06,15.84,15.915,15.659,15.705,373353,0
2005-04-07,15.705,15.831,15.596,15.731,163336,0
2005-04-08,15.641,15.641,15.494,15.494,282076,0
2005-04-11,15.521,15.604,15.458,15.55,218145,0
2005-04-12,15.541,15.759,15.223,15.759,388403,0
2005-04-13,15.759,15.759,15.284,15.303,337217,0
2005-04-14,15.294,15.358,14.677,14.729,431680,0
2005-04-15,14.72,14.72,14.139,14.248,403782,0
2005-04-18,13.655,13.984,13.611,13.93,974525,0
2005-04-19,14.111,14.203,13.975,14.203,641370,0
2005-04-20,14.228,14.284,13.702,13.748,205190,0
2005-04-21,13.839,14,13.72,13.873,1086893,0
2005-04-22,13.791,13.848,13.384,13.655,943330,0
2005-04-25,13.702,13.902,13.655,13.902,482100,0
2005-04-26,13.902,13.948,13.427,13.454,448818,0
2005-04-27,13.454,13.454,12.929,13.018,545041,0
2005-04-28,13.035,13.12,12.799,12.836,489460,0
2005-04-29,13.199,13.384,13.008,13.244,960684,0
2005-05-02,13.293,13.765,13.293,13.765,947610,0
2005-05-03,13.674,13.975,13.674,13.765,388186,0
2005-05-04,13.791,13.848,13.655,13.848,630166,0
2005-05-05,13.855,14.176,13.801,14.111,568656,0
2005-05-06,14.156,14.356,14.029,14.084,368528,0
2005-05-09,14.111,14.565,14.111,14.485,922569,0
2005-05-10,14.338,14.747,13.384,13.791,1556470,0
2005-05-11,13.783,13.873,13.655,13.738,896867,0
2005-05-12,13.72,13.911,13.366,13.52,846777,0
2005-05-13,13.52,13.565,12.972,12.98,461338,0
2005-05-16,13.018,13.209,12.799,12.799,651038,0
2005-05-17,12.817,12.891,12.325,12.891,884890,0
2005-05-18,12.939,13.483,12.817,13.329,702992,0
2005-05-19,14.065,14.065,13.757,13.911,767358,0
2005-05-20,14.019,14.267,13.883,14.156,418611,0
2005-05-23,14.203,14.84,14.12,14.793,831070,0
2005-05-24,14.793,14.793,14.384,14.659,663779,0
2005-05-25,14.583,14.668,14.365,14.511,369292,0
2005-05-26,14.602,14.602,14.029,14.218,363472,0
2005-05-27,14.203,14.228,13.839,14.139,326780,0
2005-05-31,14.13,14.139,13.948,14.093,287681,0
2005-06-01,14.111,14.511,14.111,14.347,501981,0
2005-06-02,14.293,14.52,14.238,14.52,366326,0
2005-06-03,14.477,14.477,14.384,14.457,215182,0
2005-06-06,14.448,14.448,14.384,14.43,324146,0
2005-06-07,14.477,14.477,14.284,14.403,271421,0
2005-06-08,14.393,14.393,14.329,14.375,631816,0
2005-06-09,14.384,14.421,14.338,14.384,540756,0
2005-06-10,14.384,14.384,14.329,14.384,259999,0
2005-06-13,14.338,14.365,14.146,14.238,164328,0
2005-06-14,14.203,14.384,14.156,14.293,580517,0
2005-06-15,14.347,14.448,14.312,14.448,1471892,0
2005-06-16,14.448,14.912,14.448,14.84,695856,0
2005-06-17,14.885,14.885,14.019,14.248,389283,0
2005-06-20,14.238,14.338,13.839,14,272630,0
2005-06-21,13.975,14.203,13.883,14.084,209908,0
2005-06-22,14.13,14.438,14.13,14.438,305253,0
2005-06-23,14.43,14.477,14.176,14.365,258569,0
2005-06-24,14.338,14.43,14.248,14.421,529441,0
2005-06-27,14.421,14.421,14.111,14.267,160041,0
2005-06-28,14.166,14.347,14.166,14.312,514834,0
2005-06-29,14.322,14.438,14.248,14.384,783397,0
2005-06-30,14.384,14.529,14.384,14.467,865781,0
2005-07-01,14.511,14.565,14.467,14.539,260436,0
2005-07-05,14.494,14.621,14.457,14.602,268018,0
2005-07-06,14.583,14.775,14.539,14.767,366326,0
2005-07-07,14.593,14.668,14.457,14.659,341720,0
2005-07-08,14.659,14.793,14.494,14.775,1375670,0
2005-07-11,14.93,15.485,14.93,15.422,841395,0
2005-07-12,15.568,15.933,15.475,15.858,1178393,0
2005-07-13,15.849,16.249,15.84,16.186,743524,0
2005-07-14,16.276,16.286,15.976,16.177,388075,0
2005-07-15,16.177,16.37,16.167,16.258,309427,0
2005-07-18,15.613,16.196,15.613,16.106,528236,0
2005-07-19,16.24,16.469,16.077,16.37,548551,0
2005-07-20,16.342,16.816,16.177,16.77,1221232,0
2005-07-21,16.845,17.026,16.599,16.871,659495,0
2005-07-22,16.845,16.845,16.712,16.77,152684,0
2005-07-25,16.751,16.887,16.731,16.751,2073172,0
2005-07-26,16.751,16.816,16.477,16.751,449035,0
2005-07-27,16.751,17.16,16.751,17.106,363577,0
2005-07-28,17.026,17.098,16.896,17.026,241326,0
2005-07-29,17.026,17.131,16.845,17.131,216717,0
2005-08-01,17.18,17.18,16.961,17.122,218808,0
2005-08-02,17.115,17.281,17.115,17.187,275926,0
2005-08-03,17.187,17.299,16.903,16.922,582933,0
2005-08-04,16.931,16.931,16.687,16.789,1341068,0
2005-08-05,16.825,16.835,16.624,16.789,67771,0
2005-08-08,16.835,16.896,16.66,16.77,101826,0
2005-08-09,17.527,17.568,17.044,17.307,999679,0
2005-08-10,17.527,17.554,17.316,17.405,297125,0
2005-08-11,17.344,17.871,17.344,17.824,352264,0
2005-08-12,17.736,17.852,17.568,17.852,376869,0
2005-08-15,17.862,18.109,17.754,17.972,245828,0
2005-08-16,17.852,17.998,17.796,17.843,815143,0
2005-08-17,17.824,17.824,17.587,17.699,488799,0
2005-08-18,17.671,17.699,17.424,17.508,364458,0
2005-08-19,17.508,17.508,17.351,17.49,198267,0
2005-08-22,17.49,17.953,17.395,17.718,639506,0
2005-08-23,17.796,18.262,17.796,18.262,514175,0
2005-08-24,18.143,18.181,17.944,17.981,481001,0
2005-08-25,18.016,18.071,17.106,17.433,695742,0
2005-08-26,17.433,17.643,17.053,17.141,337544,0
2005-08-29,16.997,17.026,16.396,16.941,425751,0
2005-08-30,16.931,16.997,16.624,16.761,300203,0
2005-08-31,16.761,16.887,16.432,16.779,495392,0
2005-09-01,16.845,17.115,16.703,16.979,476279,0
2005-09-02,16.979,17.026,16.798,16.922,127308,0
2005-09-06,16.989,17.063,16.825,16.989,209141,0
2005-09-07,16.931,17.326,16.922,17.131,252859,0
2005-09-08,17.18,17.344,17.141,17.196,232095,0
2005-09-09,17.206,17.344,17.026,17.326,118741,0
2005-09-12,17.386,17.536,17.089,17.508,158834,0
2005-09-13,17.508,17.597,17.361,17.536,240884,0
2005-09-14,17.433,17.605,17.351,17.415,972108,0
2005-09-15,17.415,17.424,16.694,16.825,593700,0
2005-09-16,16.854,16.961,16.703,16.77,125661,0
2005-09-19,16.807,16.807,16.268,16.522,231000,0
2005-09-20,16.477,16.477,16.068,16.096,752312,0
2005-09-21,15.996,16.005,15.432,15.578,285042,0
2005-09-22,15.578,15.666,15.159,15.568,454199,0
2005-09-23,15.494,15.959,15.441,15.795,609185,0
2005-09-26,15.887,15.887,15.504,15.578,325242,0
2005-09-27,15.521,15.604,15.086,15.432,317337,0
2005-09-28,15.441,15.531,15.24,15.35,350508,0
2005-09-29,15.386,15.514,15.194,15.504,192006,0
2005-09-30,15.504,15.95,15.432,15.705,255602,0
2005-10-03,15.749,15.786,15.194,15.266,228363,0
2005-10-04,15.223,15.641,15.204,15.404,106108,0
2005-10-05,15.404,15.404,15.159,15.35,204307,0
2005-10-06,15.35,15.35,15.032,15.204,339525,0
2005-10-07,15.185,15.641,15.185,15.504,155208,0
2005-10-10,15.55,15.55,15.086,15.185,122804,0
2005-10-11,15.185,15.641,15.185,15.34,276143,0
2005-10-12,15.303,15.358,15.176,15.185,175087,0
2005-10-13,15.185,15.358,15.111,15.213,167293,0
2005-10-14,15.204,15.588,14.994,15.414,152020,0
2005-10-17,15.414,15.414,15.166,15.185,150596,0
2005-10-18,15.204,15.24,15.04,15.111,175530,0
2005-10-19,15.121,15.322,15.012,15.13,160918,0
2005-10-20,15.13,15.213,14.86,14.885,316787,0
2005-10-21,14.975,15.004,14.84,14.85,225397,0
2005-10-24,14.903,15.303,14.86,15.166,369181,0
2005-10-25,15.249,15.266,14.93,15.022,190245,0
2005-10-26,14.975,15.249,14.93,15.004,237589,0
2005-10-27,14.994,15.022,14.793,14.803,73813,0
2005-10-28,14.947,15.705,14.947,15.705,289876,0
2005-10-31,15.84,16.058,15.786,16.058,306021,0
2005-11-01,16.04,16.258,15.759,16.205,257582,0
2005-11-02,16.232,16.589,16.159,16.589,460128,0
2005-11-03,16.579,16.751,16.286,16.316,209908,0
2005-11-04,16.316,16.532,16.086,16.496,146861,0
2005-11-07,16.57,16.845,16.159,16.66,250880,0
2005-11-08,16.66,16.66,16.048,16.159,227482,0
2005-11-09,16.024,16.024,14.659,15.086,1169385,0
2005-11-10,15.111,15.24,14.747,14.84,1745950,0
2005-11-11,15.925,16.205,15.778,15.976,1082719,0
2005-11-14,15.705,15.74,15.34,15.485,2458606,0
2005-11-15,15.521,15.795,15.404,15.613,755611,0
2005-11-16,15.604,15.659,15.249,15.568,896208,0
2005-11-17,15.588,15.795,15.449,15.558,597655,0
2005-11-18,15.558,15.705,15.458,15.485,268786,0
2005-11-21,15.475,15.494,15.35,15.377,193546,0
2005-11-22,15.458,15.858,15.458,15.622,909389,0
2005-11-23,15.641,15.84,15.613,15.814,736386,0
2005-11-25,15.814,15.95,15.759,15.95,332275,0
2005-11-28,15.986,16.005,15.795,15.858,255164,0
2005-11-29,15.933,16.04,15.731,15.849,576784,0
2005-11-30,15.887,15.959,15.622,15.749,607209,0
2005-12-01,15.84,15.933,15.778,15.925,451019,0
2005-12-02,15.84,15.933,15.778,15.84,320519,0
2005-12-05,15.84,16.014,15.631,15.933,306570,0
2005-12-06,16.031,16.159,15.933,16.068,324586,0
2005-12-07,16.116,16.159,15.805,15.84,419490,0
2005-12-08,15.941,15.959,15.568,15.659,740777,0
2005-12-09,15.659,15.786,15.541,15.568,585904,0
2005-12-12,15.676,16.024,15.613,15.887,845131,0
2005-12-13,17.072,17.206,16.731,17.106,3824171,0
2005-12-14,17.206,17.289,16.845,17.026,2154786,0
2005-12-15,17.072,17.252,16.912,17.187,1997819,0
2005-12-16,17.206,17.643,17.17,17.561,1085025,0
2005-12-19,17.699,17.926,17.577,17.881,1067669,0
2005-12-20,17.981,17.981,17.545,17.597,302836,0
2005-12-21,17.605,17.762,17.271,17.433,316898,0
2005-12-22,17.471,17.508,17.316,17.378,276143,0
2005-12-23,17.415,17.754,17.415,17.652,308221,0
2005-12-27,17.643,17.989,17.597,17.614,255276,0
2005-12-28,17.709,17.709,17.151,17.568,637199,0
2005-12-29,17.568,17.824,17.334,17.462,260109,0
2005-12-30,17.334,17.471,17.131,17.405,306901,0
2006-01-03,17.614,18.062,17.206,17.998,715843,0
2006-01-04,17.998,18.161,17.709,18.024,238138,0
2006-01-05,18.024,18.171,17.709,17.998,672015,0
2006-01-06,18.053,18.109,17.871,17.962,240223,0
2006-01-09,17.972,17.972,17.499,17.643,615665,0
2006-01-10,17.554,17.881,17.545,17.754,333701,0
2006-01-11,17.671,17.762,17.527,17.545,186952,0
2006-01-12,17.545,17.561,17.206,17.316,250221,0
2006-01-13,17.344,17.662,17.334,17.424,232095,0
2006-01-17,17.527,18.319,17.405,18.252,1212880,0
2006-01-18,18.209,18.42,17.824,18.034,1500232,0
2006-01-19,18.118,18.3,18.053,18.209,517359,0
2006-01-20,18.209,18.209,17.789,17.862,230671,0
2006-01-23,17.843,18.081,17.727,17.962,642580,0
2006-01-24,18.024,18.489,17.981,18.471,390599,0
2006-01-25,18.471,18.682,18.342,18.518,728144,0
2006-01-26,18.526,18.673,18.41,18.526,393678,0
2006-01-27,18.745,18.755,18.361,18.462,210784,0
2006-01-30,18.462,18.653,18.071,18.351,431133,0
2006-01-31,18.342,18.645,18.319,18.637,266809,0
2006-02-01,18.663,18.663,18.351,18.371,460352,0
2006-02-02,18.39,18.663,18.118,18.227,517141,0
2006-02-03,18.244,19.118,17.754,18.41,585461,0
2006-02-06,18.437,18.882,18.351,18.771,714416,0
2006-02-07,18.771,18.771,18.319,18.499,566682,0
2006-02-08,18.509,18.509,18.342,18.428,334800,0
2006-02-09,18.462,18.799,18.39,18.499,364017,0
2006-02-10,18.535,18.799,18.252,18.781,226935,0
2006-02-13,18.735,18.735,18.328,18.38,246924,0
2006-02-14,18.41,18.41,17.796,18.41,754182,0
2006-02-15,18.444,19.69,18.444,19.256,1311523,0
2006-02-16,19.218,20.029,18.437,18.828,1353368,0
2006-02-17,18.872,19.4,18.48,19.318,792405,0
2006-02-21,19.527,19.627,19.209,19.464,328538,0
2006-02-22,19.464,19.636,19.318,19.636,439810,0
2006-02-23,19.756,19.776,19.427,19.654,454966,0
2006-02-24,19.636,19.776,19.464,19.584,554706,0
2006-02-27,19.664,19.993,19.636,19.9,536142,0
2006-02-28,19.881,19.891,19.436,19.483,363139,0
2006-03-01,19.527,19.547,19.2,19.474,338206,0
2006-03-02,19.436,20.003,19.128,19.939,298443,0
2006-03-03,19.801,19.948,19.654,19.786,402573,0
2006-03-06,19.756,19.756,18.999,19.1,317115,0
2006-03-07,19.436,19.446,18.545,18.653,644557,0
2006-03-08,18.553,18.735,18.28,18.526,743306,0
2006-03-09,18.618,18.708,18.42,18.48,281637,0
2006-03-10,18.48,18.819,18.39,18.771,108305,0
2006-03-13,18.799,19.118,18.489,18.999,346663,0
2006-03-14,18.916,18.971,18.735,18.872,122584,0
2006-03-15,18.936,19.627,18.936,19.575,430032,0
2006-03-16,19.575,19.801,19.247,19.747,446619,0
2006-03-17,19.756,19.756,18.99,19.136,273397,0
2006-03-20,19.256,19.738,19.047,19.154,479903,0
2006-03-21,19.227,19.537,19.118,19.136,295806,0
2006-03-22,19.2,19.474,19.108,19.455,318324,0
2006-03-23,19.346,19.4,18.99,18.99,498357,0
2006-03-24,19.028,19.18,18.7,18.745,140818,0
2006-03-27,18.735,19.019,18.673,18.936,420918,0
2006-03-28,18.864,19.081,18.118,18.351,697943,0
2006-03-29,18.48,18.69,18.38,18.6,193761,0
2006-03-30,18.6,18.981,18.444,18.971,269115,0
2006-03-31,18.971,19.227,18.725,19.09,399167,0
2006-04-03,19.1,19.3,18.663,18.735,385765,0
2006-04-04,18.735,19.173,18.628,19.128,371709,0
2006-04-05,19.128,19.209,18.61,18.7,808880,0
2006-04-06,18.7,18.755,18.351,18.38,531747,0
2006-04-07,18.371,18.471,18.209,18.235,389283,0
2006-04-10,18.309,18.437,18.2,18.244,209473,0
2006-04-11,18.545,18.637,18.071,18.152,356110,0
2006-04-12,18.209,18.526,18.2,18.428,263074,0
2006-04-13,18.342,18.453,18.235,18.428,180033,0
2006-04-17,18.428,18.764,18.342,18.61,660924,0
2006-04-18,18.708,19.1,18.708,19.009,526587,0
2006-04-19,19.073,19.575,19.073,19.565,661251,0
2006-04-20,19.565,19.654,19.218,19.575,234296,0
2006-04-21,19.575,19.957,19.436,19.837,289655,0
2006-04-24,19.837,20.012,19.674,20.012,222100,0
2006-04-25,20.012,20.012,19.645,19.756,399386,0
2006-04-26,19.747,19.9,19.682,19.854,197388,0
2006-04-27,19.828,20.329,19.636,20.129,601060,0
2006-04-28,20.029,20.228,19.819,19.985,411248,0
2006-05-01,20.072,20.167,19.794,20.036,431243,0
2006-05-02,20.036,20.265,20.036,20.1,494621,0
2006-05-03,20.158,20.695,20.158,20.494,821073,0
2006-05-04,20.494,20.656,20.329,20.429,715843,0
2006-05-05,20.485,20.675,20.446,20.485,550973,0
2006-05-08,20.512,20.713,20.357,20.695,485066,0
2006-05-09,20.62,20.675,20.167,20.41,468151,0
2006-05-10,19.3,19.776,19.256,19.364,6783333,0
2006-05-11,19.383,19.729,19.383,19.609,4154690,0
2006-05-12,19.609,19.618,18.69,18.954,2608213,0
2006-05-15,19.118,19.118,18.518,18.872,1744193,0
2006-05-16,18.981,19.327,18.936,19.173,1542632,0
2006-05-17,19.118,19.19,18.545,18.571,1589314,0
2006-05-18,18.571,18.926,18.342,18.453,1960034,0
2006-05-19,18.663,18.864,18.4,18.755,2084705,0
2006-05-22,18.755,18.755,17.633,18.034,1984304,0
2006-05-23,18.118,18.351,17.981,18.034,1342169,0
2006-05-24,18.043,18.127,17.225,17.443,2206519,0
2006-05-25,17.527,17.909,17.527,17.824,1640719,0
2006-05-26,17.881,18.09,17.69,17.852,1140827,0
2006-05-30,17.796,17.796,17.299,17.326,987266,0
2006-05-31,18.118,18.118,17.843,17.944,1965305,0
2006-06-01,18.181,18.526,17.981,18.4,1539005,0
2006-06-02,18.437,18.673,18.342,18.628,1058007,0
2006-06-05,18.628,18.628,18.09,18.2,606549,0
2006-06-06,18.29,18.42,17.789,18.099,1117650,0
2006-06-07,18.118,18.171,17.395,17.415,843924,0
2006-06-08,17.935,17.935,16.845,17.424,2120184,0
2006-06-09,17.405,17.587,17.17,17.215,1070088,0
2006-06-12,17.252,17.386,16.922,16.989,550534,0
2006-06-13,16.97,17.289,16.941,17.151,910595,0
2006-06-14,17.16,17.361,17.131,17.281,756596,0
2006-06-15,17.378,18.09,17.299,17.935,1228149,0
2006-06-16,17.926,18.024,17.577,17.935,993855,0
2006-06-19,17.972,18.024,17.433,17.527,421135,0
2006-06-20,17.561,17.862,17.48,17.48,1023293,0
2006-06-21,17.453,17.998,17.433,17.814,655869,0
2006-06-22,17.824,18.135,17.718,18.09,1054491,0
2006-06-23,18.099,18.319,17.843,18.2,944206,0
2006-06-26,18.29,18.39,18.109,18.191,485066,0
2006-06-27,18.3,18.471,17.981,18.209,589085,0
2006-06-28,18.3,18.328,17.981,18.209,360283,0
2006-06-29,18.4,18.59,18.2,18.562,901481,0
2006-06-30,18.59,18.725,18.361,18.59,1667960,0
2006-07-03,18.6,18.809,18.6,18.735,504288,0
2006-07-05,18.645,18.791,18.309,18.637,496267,0
2006-07-06,18.645,18.725,18.42,18.562,517579,0
2006-07-07,18.61,18.69,18.371,18.6,634781,0
2006-07-10,18.791,18.846,18.628,18.771,714086,0
2006-07-11,18.735,18.846,18.526,18.663,614900,0
2006-07-12,18.637,18.69,18.28,18.335,550973,0
2006-07-13,18.27,18.342,17.852,17.89,616987,0
2006-07-14,17.89,17.935,17.671,17.762,731554,0
2006-07-17,17.699,17.834,17.299,17.527,774612,0
2006-07-18,17.568,17.718,17.115,17.299,795263,0
2006-07-19,17.378,17.953,17.378,17.745,1104690,0
2006-07-20,17.789,17.89,17.633,17.643,545919,0
2006-07-21,17.614,17.614,17.115,17.16,559649,0
2006-07-24,17.18,17.814,17.044,17.69,1793842,0
2006-07-25,17.824,17.962,17.652,17.824,666087,0
2006-07-26,17.789,17.796,17.433,17.699,396204,0
2006-07-27,17.709,17.824,17.098,17.122,1059428,0
2006-07-28,17.141,17.623,17.122,17.48,866770,0
2006-07-31,17.48,17.49,17.225,17.49,469689,0
2006-08-01,16.615,16.624,15.294,15.705,4358337,0
2006-08-02,15.705,16.406,15.705,16.144,1403130,0
2006-08-03,16.014,16.068,15.749,15.795,1237377,0
2006-08-04,15.933,16.134,15.887,16.116,770986,0
2006-08-07,16.116,16.296,16.031,16.286,691789,0
2006-08-08,16.296,16.789,16.296,16.722,1282306,0
2006-08-09,16.816,16.845,16.504,16.57,1428618,0
2006-08-10,16.551,16.731,16.38,16.703,763844,0
2006-08-11,16.652,16.722,16.249,16.388,702334,0
2006-08-14,16.57,16.731,16.316,16.38,634123,0
2006-08-15,16.542,16.816,16.432,16.761,727269,0
2006-08-16,16.761,17.026,16.761,16.912,707940,0
2006-08-17,16.951,17.405,16.922,17.299,1023624,0
2006-08-18,17.299,17.361,16.941,17.351,436626,0
2006-08-21,17.252,17.252,16.887,16.931,761760,0
2006-08-22,16.845,17.026,16.845,17.016,397518,0
2006-08-23,16.961,17.026,16.652,16.722,491984,0
2006-08-24,16.694,16.798,16.607,16.652,1465959,0
2006-08-25,16.615,16.731,16.599,16.607,191124,0
2006-08-28,16.561,16.779,16.561,16.741,319422,0
2006-08-29,16.741,17.063,16.703,17.026,458925,0
2006-08-30,16.862,17.053,16.798,16.922,707717,0
2006-08-31,16.979,17.151,16.731,16.835,647523,0
2006-09-01,16.862,17.106,16.687,17.016,430253,0
2006-09-05,16.979,17.072,16.731,16.816,568765,0
2006-09-06,16.761,16.761,16.24,16.258,824699,0
2006-09-07,16.286,16.316,15.996,16.215,596665,0
2006-09-08,16.324,16.551,16.249,16.423,205627,0
2006-09-11,16.432,16.561,16.167,16.542,287681,0
2006-09-12,16.542,16.652,16.496,16.57,388732,0
2006-09-13,16.589,16.615,16.352,16.38,643017,0
2006-09-14,16.296,16.46,16.159,16.24,886761,0
2006-09-15,16.396,16.423,16.24,16.306,982985,0
2006-09-18,16.316,16.634,16.068,16.432,628410,0
2006-09-19,16.432,16.469,16.068,16.249,675094,0
2006-09-20,16.249,16.642,16.249,16.615,1699596,0
2006-09-21,16.579,17.131,16.496,16.816,1066576,0
2006-09-22,16.779,16.798,16.477,16.513,441787,0
2006-09-25,16.306,16.845,16.306,16.678,909938,0
2006-09-26,16.703,16.835,16.607,16.678,1050864,0
2006-09-27,16.57,16.731,16.551,16.599,872044,0
2006-09-28,16.687,16.741,16.352,16.396,756376,0
2006-09-29,16.388,16.469,16.286,16.296,664218,0
2006-10-02,16.306,16.306,15.933,16.014,1029338,0
2006-10-03,16.005,16.388,15.887,16.196,1099637,0
2006-10-04,16.224,16.352,15.976,16.186,869297,0
2006-10-05,16.177,16.825,16.177,16.703,967385,0
2006-10-06,16.624,16.642,16.37,16.442,531199,0
2006-10-09,16.406,16.486,16.342,16.414,524059,0
2006-10-10,16.477,16.589,16.268,16.324,461890,0
2006-10-11,16.276,16.352,16.205,16.24,413561,0
2006-10-12,16.249,16.432,16.196,16.249,984193,0
2006-10-13,16.276,16.751,16.215,16.561,719139,0
2006-10-16,16.496,17.098,16.496,17.098,941902,0
2006-10-17,17.098,17.215,16.879,16.922,693545,0
2006-10-18,17.006,17.271,16.989,17.063,1012203,0
2006-10-19,17.053,17.754,17.006,17.568,1699049,0
2006-10-20,17.536,17.671,17.462,17.518,1078104,0
2006-10-23,17.577,17.824,17.545,17.709,635655,0
2006-10-24,17.754,17.981,17.662,17.824,959806,0
2006-10-25,17.981,18.227,17.89,17.944,1155106,0
2006-10-26,18.034,18.328,17.796,18.3,932236,0
2006-10-27,18.28,18.29,17.926,18.016,729576,0
2006-10-30,18.043,18.053,17.699,17.843,1141813,0
2006-10-31,18.437,19.436,18.42,18.764,3256614,0
2006-11-01,19.037,19.209,18.708,18.971,1253196,0
2006-11-02,18.945,19.3,18.945,19.18,1260446,0
2006-11-03,19.3,19.436,18.981,19.073,965518,0
2006-11-06,19.164,19.3,19.057,19.209,867755,0
2006-11-07,19.209,19.3,19.065,19.081,1064265,0
2006-11-08,18.118,18.462,17.9,18.437,8563226,0
2006-11-09,18.518,18.637,18.27,18.437,5008166,0
2006-11-10,18.526,18.571,18.171,18.218,2231233,0
2006-11-13,18.209,18.342,18.135,18.27,2218822,0
2006-11-14,18.27,18.39,17.834,18.109,2980473,0
2006-11-15,18.161,18.663,18.118,18.61,2155662,0
2006-11-16,18.61,18.682,18.518,18.637,1420154,0
2006-11-17,18.571,19.009,18.437,19.009,2550986,0
2006-11-20,19.073,19.337,18.864,19.145,2208610,0
2006-11-21,19.265,19.455,19.154,19.418,2297360,0
2006-11-22,19.501,19.636,19.218,19.575,992540,0
2006-11-24,19.575,19.627,19.364,19.6,323817,0
2006-11-27,19.939,19.939,19.464,19.575,2081851,0
2006-11-28,19.664,19.929,19.594,19.871,2782534,0
2006-11-29,20.003,20.255,19.819,19.929,1801530,0
2006-11-30,20.072,20.329,19.948,20.029,1710688,0
2006-12-01,20.119,20.219,19.809,19.993,1716951,0
2006-12-04,19.846,20.129,19.846,19.985,2174884,0
2006-12-05,19.993,20.675,19.948,20.611,2540553,0
2006-12-06,20.695,21.048,20.656,20.822,3689283,0
2006-12-07,21.075,21.521,21.03,21.122,2734420,0
2006-12-08,21.204,21.213,20.812,20.931,1370840,0
2006-12-11,20.957,21.084,20.802,20.895,1052292,0
2006-12-12,20.812,20.895,20.538,20.63,1143570,0
2006-12-13,21.34,21.713,21.003,21.668,3653697,0
2006-12-14,21.85,23.38,21.677,22.779,3856691,0
2006-12-15,22.769,23.216,22.769,23.123,2100080,0
2006-12-18,23.352,23.352,22.671,22.797,1495508,0
2006-12-19,22.86,23.45,22.759,23.45,2957514,0
2006-12-20,23.443,23.669,23.169,23.435,1569652,0
2006-12-21,23.243,23.361,22.697,22.823,1240016,0
2006-12-22,22.779,23.189,22.732,22.896,1253748,0
2006-12-26,22.896,23.106,22.779,22.852,927841,0
2006-12-27,22.714,23.16,22.714,23.152,665537,0
2006-12-28,23.635,23.971,23.169,23.478,1214641,0
2006-12-29,23.533,23.742,23.407,23.56,873360,0
2007-01-03,23.635,23.669,22.769,23.042,1667742,0
2007-01-04,23.042,23.189,22.814,22.941,1101612,0
2007-01-05,22.671,22.914,22.461,22.814,1715963,0
2007-01-08,22.759,22.759,22.452,22.697,1265056,0
2007-01-09,22.632,22.852,22.504,22.688,982322,0
2007-01-10,22.679,22.688,22.323,22.577,1440476,0
2007-01-11,22.393,22.714,22.306,22.541,1296803,0
2007-01-12,22.366,23.342,22.366,23.123,1144010,0
2007-01-16,23.243,23.443,23.086,23.38,644008,0
2007-01-17,23.297,23.533,22.759,23.488,750115,0
2007-01-18,23.478,23.533,22.888,23.007,744955,0
2007-01-19,23.032,23.051,22.779,22.968,535480,0
2007-01-22,23.069,23.26,22.632,23.216,1235400,0
2007-01-23,23.207,23.525,23.106,23.435,689374,0
2007-01-24,23.435,23.898,23.361,23.678,1069540,0
2007-01-25,23.697,23.898,23.38,23.435,953982,0
2007-01-26,23.37,23.588,22.914,23.46,1117650,0
2007-01-29,23.488,23.707,23.37,23.688,723204,0
2007-01-30,22.87,23.924,22.87,23.779,930477,0
2007-01-31,23.779,23.898,23.579,23.898,579201,0
2007-02-01,24.125,24.354,24.035,24.106,688932,0
2007-02-02,24.106,24.354,23.898,24.288,825359,0
2007-02-05,24.325,24.671,24.115,24.189,2582512,0
2007-02-06,25.635,26.138,24.872,25.355,6293876,0
2007-02-07,25.719,25.946,25.007,25.163,3553190,0
2007-02-08,25.31,25.611,25.054,25.593,1887426,0
2007-02-09,25.854,26.011,25.491,25.828,3143476,0
2007-02-12,25.89,26.101,25.7,25.974,1411523,0
2007-02-13,26.055,26.573,26.055,26.391,2217658,0
2007-02-14,26.476,26.59,25.993,26.155,1662906,0
2007-02-15,26.155,26.82,26.155,26.503,1480242,0
2007-02-16,26.503,26.857,26.467,26.676,1125670,0
2007-02-20,26.676,27.132,26.493,27.02,1339752,0
2007-02-21,27.011,27.403,26.947,27.201,1526595,0
2007-02-22,27.192,27.284,26.419,26.573,1451352,0
2007-02-23,26.511,27.192,26.448,26.973,1215080,0
2007-02-26,27.001,27.257,26.81,27.112,1676152,0
2007-02-27,26.4,26.667,25.746,26.538,2078113,0
2007-02-28,26.538,26.556,25.719,26.02,1464532,0
2007-03-01,25.719,25.946,25.037,25.766,1649482,0
2007-03-02,25.775,26.082,25.584,25.793,1725519,0
2007-03-05,26.165,27.313,26.082,26.704,4684463,0
2007-03-06,27.349,27.703,26.848,27.412,2734202,0
2007-03-07,27.621,27.621,27.122,27.23,2062403,0
2007-03-08,27.403,27.577,27.275,27.474,2040439,0
2007-03-09,27.639,27.759,27.34,27.484,760989,0
2007-03-12,27.513,28.04,27.358,27.876,2812633,0
2007-03-13,27.839,28.321,27.683,27.74,1966073,0
2007-03-14,27.858,27.902,27.303,27.675,1299769,0
2007-03-15,27.513,27.858,27.275,27.541,971891,0
2007-03-16,27.493,27.639,27.349,27.421,811629,0
2007-03-19,27.447,27.731,27.394,27.513,1133905,0
2007-03-20,27.721,27.778,27.541,27.75,1178061,0
2007-03-21,27.759,28.223,27.711,28.102,1392586,0
2007-03-22,29.131,29.131,27.812,28.47,1377975,0
2007-03-23,28.296,28.403,27.768,28.068,810310,0
2007-03-26,28.279,28.358,27.866,28.04,748687,0
2007-03-27,28.04,28.139,27.721,28.021,1220133,0
2007-03-28,27.559,28.177,27.559,28.049,1063058,0
2007-03-29,28.102,28.241,27.541,27.731,1205083,0
2007-03-30,27.675,28.269,27.675,28.077,1165211,0
2007-04-02,28.031,28.279,27.848,28.213,854309,0
2007-04-03,28.403,28.905,28.213,28.832,1520004,0
2007-04-04,28.813,28.813,27.866,28.321,1707396,0
2007-04-05,28.403,28.805,28.339,28.733,707387,0
2007-04-09,28.852,29.198,28.705,29.169,1960692,0
2007-04-10,29.276,29.324,28.822,29.032,1268111,0
2007-04-11,29.131,29.131,28.539,28.687,1248814,0
2007-04-12,28.941,29.215,28.723,29.087,945856,0
2007-04-13,29.087,29.359,28.914,29.286,680477,0
2007-04-16,29.315,29.315,28.996,29.016,768898,0
2007-04-17,29.123,29.588,29.096,29.496,1431914,0
2007-04-18,29.725,30.652,29.588,30.399,2039229,0
2007-04-19,30.344,30.363,29.843,29.924,1051680,0
2007-04-20,29.924,30.216,29.543,29.835,1053171,0
2007-04-23,29.743,30.071,29.514,29.817,846777,0
2007-04-24,29.861,30.097,29.451,29.461,1078322,0
2007-04-25,29.578,29.953,29.559,29.617,1057787,0
2007-04-26,29.678,29.971,29.514,29.687,915582,0
2007-04-27,29.687,29.835,29.543,29.743,1498365,0
2007-04-30,29.751,30.399,29.734,30.199,1692016,0
2007-05-01,30.862,31.509,30.207,30.926,3547368,0
2007-05-02,31.291,31.682,31.264,31.579,1148403,0
2007-05-03,31.771,31.863,31.545,31.572,1540701,0
2007-05-04,31.691,31.93,31.609,31.682,894010,0
2007-05-07,32.13,32.383,31.836,31.911,992585,0
2007-05-08,31.957,32.244,31.799,31.99,1405442,0
2007-05-09,31.972,32.13,31.72,31.921,940948,0
2007-05-10,31.93,32.253,31.691,31.891,1250498,0
2007-05-11,31.845,32.81,31.781,32.793,1177302,0
2007-05-14,32.912,33.566,32.884,33.103,1877213,0
2007-05-15,32.311,32.628,31.901,32.018,2809995,0
2007-05-16,32.102,32.331,31.764,32.235,1888305,0
2007-05-17,31.911,32.903,31.911,32.721,1209807,0
2007-05-18,32.774,32.801,32.445,32.774,797017,0
2007-05-21,32.774,32.857,32.453,32.793,1552231,0
2007-05-22,32.683,32.884,32.609,32.755,886648,0
2007-05-23,32.755,33.23,32.656,32.764,1649507,0
2007-05-24,33.221,33.221,32.436,32.436,2191583,0
2007-05-25,32.774,33.31,32.774,33.284,1145606,0
2007-05-29,33.431,33.458,32.875,32.954,950311,0
2007-05-30,32.774,33.203,32.583,33.203,1466399,0
2007-05-31,33.346,33.605,32.994,33.128,4045727,0
2007-06-01,33.467,34.06,33.318,33.868,1827670,0
2007-06-04,34.041,34.139,33.501,33.648,1420924,0
2007-06-05,33.776,34.585,33.776,34.476,2589727,0
2007-06-06,34.585,34.668,34.085,34.261,2452625,0
2007-06-07,34.285,34.422,33.766,33.842,2421700,0
2007-06-08,33.685,33.786,33.431,33.692,2775910,0
2007-06-11,33.796,34.194,33.685,34.033,2550202,0
2007-06-12,34.051,34.112,33.747,33.956,1962228,0
2007-06-13,33.823,34.139,33.519,33.985,2158742,0
2007-06-14,34.139,34.366,34.014,34.085,2070534,0
2007-06-15,34.513,34.595,34.041,34.112,3005844,0
2007-06-18,33.685,34.051,33.685,33.956,2526190,0
2007-06-19,33.956,34.068,33.623,33.685,2321965,0
2007-06-20,33.832,33.966,33.328,33.337,2662144,0
2007-06-21,33.412,34.033,33.375,33.832,1675652,0
2007-06-22,33.658,34.577,33.537,34.494,4186109,0
2007-06-25,34.412,34.904,34.156,34.677,2372713,0
2007-06-26,35.049,35.433,34.949,35.267,2850363,0
2007-06-27,35.258,35.341,34.412,35.178,2414075,0
2007-06-28,35.495,35.522,35.049,35.232,1621383,0
2007-06-29,35.476,35.898,35.188,35.306,1490676,0
2007-07-02,35.724,36.36,35.515,35.861,4143704,0
2007-07-03,36.081,36.413,35.869,36.071,1365784,0
2007-07-05,36.413,36.822,36.071,36.804,1766378,0
2007-07-06,36.804,37.372,36.69,37.29,1524836,0
2007-07-09,37.909,37.909,36.378,36.899,3112282,0
2007-07-10,36.729,37.553,36.729,37.146,1983760,0
2007-07-11,36.997,37.181,36.3,37.014,1748588,0
2007-07-12,37.014,37.909,36.947,37.745,1294390,0
2007-07-13,37.673,38.246,37.601,38.22,1587007,0
2007-07-16,38.327,38.682,38.163,38.163,2221348,0
2007-07-17,38.327,38.463,37.507,37.591,2105464,0
2007-07-18,37.382,37.983,37.363,37.572,2450755,0
2007-07-19,37.553,37.654,34.252,34.866,7328487,0
2007-07-20,33.431,34.139,32.774,33.966,7016201,0
2007-07-23,33.776,34.823,33.485,34.612,3413471,0
2007-07-24,34.503,35.642,34.34,35.077,3857895,0
2007-07-25,37.099,37.425,35.633,36.404,4300012,0
2007-07-26,36.186,36.378,33.947,35.495,2585837,0
2007-07-27,33.685,34.997,32.492,33.085,6175395,0
2007-07-30,33.267,33.614,32.592,33.294,3034732,0
2007-07-31,34.139,34.849,33.738,34.139,3103794,0
2007-08-01,34.267,35.077,33.756,34.942,3311316,0
2007-08-02,34.722,34.814,33.685,33.796,2393970,0
2007-08-03,33.685,34.051,33.137,33.7,3098771,0
2007-08-06,33.709,33.823,32.082,32.837,2737940,0
2007-08-07,32.663,32.774,31.781,32.053,2458390,0
2007-08-08,33.909,34.34,31.473,33.23,4545399,0
2007-08-09,32.063,33.23,28.671,29.843,5355159,0
2007-08-10,29.359,30.954,28.241,30.516,4373979,0
2007-08-13,31.044,32.774,30.954,32.357,3230145,0
2007-08-14,32.583,32.774,30.644,31.053,3043525,0
2007-08-15,30.726,31.418,30.043,30.115,3435659,0
2007-08-16,30.043,30.416,27.949,29.469,3493984,0
2007-08-17,30.043,30.726,28.905,29.697,3195606,0
2007-08-20,30.071,30.909,29.359,30.707,2294943,0
2007-08-21,30.68,30.981,30.097,30.372,2618671,0
2007-08-22,30.972,31.381,30.563,30.954,1572508,0
2007-08-23,31.409,31.981,30.717,30.944,1337443,0
2007-08-24,31.09,32.391,30.918,32.034,2164008,0
2007-08-27,32.175,32.399,31.492,31.853,1175232,0
2007-08-28,31.618,31.655,30.506,30.772,1349635,0
2007-08-29,30.972,31.618,30.497,31.492,1748368,0
2007-08-30,31.016,31.863,30.981,31.817,2084814,0
2007-08-31,31.911,33.146,31.901,32.702,1940810,0
2007-09-04,32.801,33.328,32.321,33.128,1593927,0
2007-09-05,33.093,33.103,32.073,32.501,2146327,0
2007-09-06,32.673,32.819,32.207,32.774,1491555,0
2007-09-07,32.226,32.501,31.781,32.082,1442895,0
2007-09-10,32.302,32.453,31.755,31.863,915427,0
2007-09-11,31.863,32.829,31.682,32.683,1677519,0
2007-09-12,32.565,32.73,31.673,31.981,2043296,0
2007-09-13,32.102,32.482,31.771,31.891,1126107,0
2007-09-14,31.771,32.857,31.682,32.426,1214421,0
2007-09-17,32.331,32.774,32.253,32.501,845020,0
2007-09-18,32.648,33.547,31.999,33.509,2180603,0
2007-09-19,33.509,34.156,33.183,33.44,1652692,0
2007-09-20,33.685,33.938,33.155,33.318,1239794,0
2007-09-21,33.467,34.595,33.119,34.358,2068995,0
2007-09-24,34.194,35.286,33.766,34.014,2329434,0
2007-09-25,33.685,33.994,33.239,33.31,1976400,0
2007-09-26,34.412,35.332,34.214,34.969,2511993,0
2007-09-27,35.208,35.588,34.923,35.241,1587995,0
2007-09-28,35.388,35.76,34.886,35.486,1593049,0
2007-10-01,35.505,36.528,35.286,36.252,2305378,0
2007-10-02,36.345,36.353,35.552,35.933,1441465,0
2007-10-03,36.043,36.151,35.606,35.75,925644,0
2007-10-04,35.669,36.308,35.606,36.308,1436521,0
2007-10-05,36.308,36.641,35.869,36.353,1392916,0
2007-10-08,36.345,37.146,36.271,36.395,1116658,0
2007-10-09,36.151,37.354,35.96,37.109,1531538,0
2007-10-10,37.109,37.472,36.738,37.181,1618422,0
2007-10-11,37.163,37.392,36.67,36.964,1809328,0
2007-10-12,37.173,37.682,36.973,37.253,1540652,0
2007-10-15,37.408,37.854,37.118,37.399,2067018,0
2007-10-16,37.317,37.317,35.915,36.795,2053398,0
2007-10-17,37.253,37.253,35.853,36.528,1359634,0
2007-10-18,36.772,37.19,36.034,37.033,1048230,0
2007-10-19,36.795,36.88,35.248,35.46,1988699,0
2007-10-22,35.286,35.688,34.641,35.615,1925653,0
2007-10-23,37.28,37.745,35.96,36.528,4068681,0
2007-10-24,37.051,37.708,36.49,37.534,2972341,0
2007-10-25,37.163,37.801,36.842,37.69,1714207,0
2007-10-26,37.983,38.163,37.392,38.099,1559216,0
2007-10-29,37.964,38.327,37.591,38.193,1346506,0
2007-10-30,38.237,38.463,37.181,37.263,1970030,0
2007-10-31,37.526,38.281,37.253,38.202,1600515,0
2007-11-01,38.053,38.674,37.146,37.717,1741555,0
2007-11-02,38.29,38.692,37.482,38.029,1806473,0
2007-11-05,38.053,38.384,37.335,37.635,1618533,0
2007-11-06,37.61,38.573,37.61,38.391,1402719,0
2007-11-07,37.69,38.327,37.69,37.954,1652271,0
2007-11-08,37.601,38.526,36.7,37.591,1935964,0
2007-11-09,37.472,37.472,35.732,35.779,1817677,0
2007-11-12,35.505,36.116,34.34,34.34,1686744,0
2007-11-13,34.147,35.615,34.121,35.476,1478307,0
2007-11-14,36.214,36.214,35.369,35.552,1316684,0
2007-11-15,35.178,35.606,33.956,34.331,1597440,0
2007-11-16,34.041,34.641,33.928,34.577,1461677,0
2007-11-19,34.522,34.585,32.866,33.165,1743204,0
2007-11-20,33.776,34.156,33.038,33.356,1596453,0
2007-11-21,33.786,33.786,32.008,32.473,1625509,0
2007-11-23,32.638,33.747,32.501,33.614,701675,0
2007-11-26,33.257,33.928,32.903,33.011,1817474,0
2007-11-27,33.356,33.803,32.829,33.375,1513786,0
2007-11-28,33.203,35.096,33.203,35.04,1757200,0
2007-11-29,35.215,35.924,35.006,35.332,1303177,0
2007-11-30,35.915,36.433,35.45,36.126,4188742,0
2007-12-03,36.097,36.661,35.861,36.36,1355023,0
2007-12-04,36.36,36.413,35.123,35.248,1588683,0
2007-12-05,35.888,35.96,34.997,35.433,1320971,0
2007-12-06,35.615,36.015,35.286,36.015,1972075,0
2007-12-07,36.387,37.216,35.816,36.214,2034358,0
2007-12-10,35.96,36.7,35.552,35.915,1577926,0
2007-12-11,37.526,38.692,36.964,37.354,4074176,0
2007-12-12,37.846,39.802,37.846,39.02,5534790,0
2007-12-13,38.647,40.214,38.647,40.084,2493320,0
2007-12-14,39.458,40.757,39.458,40.357,2389497,0
2007-12-17,39.857,40.194,38.848,39.146,2213550,0
2007-12-18,39.903,39.903,37.837,38.146,2044526,0
2007-12-19,38.22,38.281,37.735,37.771,1313237,0
2007-12-20,38.43,38.43,36.988,37.846,1604901,0
2007-12-21,37.871,39.001,37.871,38.611,1115452,0
2007-12-24,38.937,39.458,38.71,39.137,383352,0
2007-12-26,38.973,38.973,37.983,38.473,585023,0
2007-12-27,38.801,39.02,38.237,38.473,844798,0
2007-12-28,38.22,38.892,37.708,38.271,1120065,0
2007-12-31,37.899,38.727,37.899,38.526,741986,0
2008-01-02,38.902,39.802,38.744,39.163,1707630,0
2008-01-03,39.173,39.785,37.425,37.862,1807736,0
2008-01-04,37.581,37.581,36.106,36.57,1656427,0
2008-01-07,36.49,36.67,35.006,35.741,2263198,0
2008-01-08,35.915,36.387,35.232,35.241,1533818,0
2008-01-09,35.067,35.067,33.614,34.866,2874764,0
2008-01-10,34.349,35.625,34.349,35.313,2868212,0
2008-01-11,35.36,35.36,34.276,34.577,1649029,0
2008-01-14,34.577,35.232,33.876,34.933,1342189,0
2008-01-15,34.577,35.04,33.832,34.147,1679135,0
2008-01-16,34.041,34.041,31.891,32.383,2478188,0
2008-01-17,32.893,33.119,31.126,31.318,2235904,0
2008-01-18,31.063,32.837,31.063,31.963,2775207,0
2008-01-22,29.943,31.963,29.943,30.763,2378313,0
2008-01-23,30.181,31.572,28.914,31.362,2528888,0
2008-01-24,31.308,32.199,31.162,31.981,1491623,0
2008-01-25,32.453,33.631,32.453,32.92,2198943,0
2008-01-28,33.075,33.966,32.453,33.966,2615559,0
2008-01-29,34.814,34.814,33.239,33.476,1328000,0
2008-01-30,33.44,34.276,32.711,33.304,1166189,0
2008-01-31,33.003,34.184,32.473,33.893,2142405,0
2008-02-01,33.685,34.823,33.458,34.513,1915496,0
2008-02-04,34.577,35.597,34.513,35.077,2415420,0
2008-02-05,35.977,37.69,35.096,36.369,4049515,0
2008-02-06,36.68,36.89,35.515,35.552,2100523,0
2008-02-07,36.116,36.729,35.351,35.741,1913196,0
2008-02-08,35.924,35.924,34.276,35.248,1965987,0
2008-02-11,35.879,36.899,35.46,36.369,2422829,0
2008-02-12,36.471,36.779,35.797,36.089,1798014,0
2008-02-13,36.16,36.813,36.16,36.709,1934440,0
2008-02-14,36.588,37.216,36.186,36.29,1285927,0
2008-02-15,35.94,36.87,35.732,36.822,1381091,0
2008-02-19,36.997,37.325,36.69,37.243,1143026,0
2008-02-20,37.042,37.308,36.29,37.127,1548893,0
2008-02-21,37.181,37.61,36.788,37.051,1343513,0
2008-02-22,37.29,37.308,36.326,37.127,1139552,0
2008-02-25,37.363,37.645,36.719,37.553,1182452,0
2008-02-26,37.581,37.581,36.413,36.899,1908049,0
2008-02-27,36.442,37.29,36.433,36.964,1004424,0
2008-02-28,36.772,37.207,36.48,36.87,853535,0
2008-02-29,36.795,36.899,34.997,35.415,1159871,0
2008-03-03,35.552,36.369,34.641,36.353,1162242,0
2008-03-04,35.806,36.7,35.625,36.29,1678493,0
2008-03-05,36.144,36.973,35.907,36.538,1186922,0
2008-03-06,36.233,36.233,34.832,34.978,1768435,0
2008-03-07,34.603,35.714,34.476,34.559,1650012,0
2008-03-10,34.261,34.503,33.23,33.275,1721352,0
2008-03-11,33.842,35.024,33.842,34.823,1816507,0
2008-03-12,35.049,35.833,34.894,35.006,1234280,0
2008-03-13,34.285,35.141,33.44,35.006,1419903,0
2008-03-14,35.241,35.569,33.557,34.432,1800378,0
2008-03-17,33.284,34.394,33.067,33.595,1337148,0
2008-03-18,34.385,35.049,34.094,34.913,1582375,0
2008-03-19,34.714,35.286,33.919,33.966,2005776,0
2008-03-20,33.366,34.876,33.318,34.459,1175279,0
2008-03-24,34.751,36.595,34.751,36.052,1593491,0
2008-03-25,36.404,36.404,35.869,36.116,1349144,0
2008-03-26,36.116,36.326,35.898,36.252,1061740,0
2008-03-27,36.964,36.964,36.052,36.206,1618666,0
2008-03-28,36.595,36.595,35.406,35.588,1093040,0
2008-03-31,35.388,35.96,35.296,35.552,1106017,0
2008-04-01,36.964,37.553,35.96,37.29,1960856,0
2008-04-02,37.645,37.645,36.423,36.832,1157158,0
2008-04-03,36.842,37.014,36.413,36.87,1284226,0
2008-04-04,37.071,38.193,36.955,38.019,1357515,0
2008-04-07,38.447,39.249,37.828,38.307,2314493,0
2008-04-08,37.81,39.258,37.81,38.483,1465959,0
2008-04-09,38.499,38.555,37.562,38.002,1119115,0
2008-04-10,37.926,38.593,37.325,38.263,1305134,0
2008-04-11,37.69,37.754,36.719,36.87,1085685,0
2008-04-14,36.87,38.246,36.87,37.854,1207318,0
2008-04-15,37.935,38.327,36.947,37.382,1235227,0
2008-04-16,37.828,39.091,37.526,38.973,1980036,0
2008-04-17,38.829,39.677,38.526,38.754,1214001,0
2008-04-18,38.973,39.893,38.727,39.648,1640439,0
2008-04-21,39.867,40.73,39.347,40.312,2081687,0
2008-04-22,40.968,41.677,39.875,41.259,3515094,0
2008-04-23,41.567,41.567,40.022,40.548,1438778,0
2008-04-24,40.842,40.842,38.902,40.074,2140611,0
2008-04-25,40.322,41.367,40.294,41.25,1119303,0
2008-04-28,41.595,41.595,40.548,41.351,1630300,0
2008-04-29,41.211,41.289,40.194,40.312,1328686,0
2008-04-30,40.557,41.25,40.485,40.74,1356414,0
2008-05-01,40.833,40.984,39.338,40.813,1213350,0
2008-05-02,40.968,41.211,40.221,40.984,930869,0
2008-05-05,41.06,41.194,40.376,40.949,1081214,0
2008-05-06,40.557,41.768,40.53,41.576,1278031,0
2008-05-07,41.76,41.786,40.603,40.905,1479711,0
2008-05-08,41.279,41.879,40.73,41.507,1733193,0
2008-05-09,41.367,42.616,40.793,42.196,1461731,0
2008-05-12,42.458,44.154,42.287,43.818,2179141,0
2008-05-13,43.818,44.09,43.08,43.627,1582010,0
2008-05-14,44.047,45.466,42.782,42.915,4201214,0
2008-05-15,43.044,43.217,42.223,42.944,2393317,0
2008-05-16,44.373,44.61,42.824,44.063,1694226,0
2008-05-19,43.899,44.664,43.07,43.306,1505317,0
2008-05-20,43.655,44.537,43.008,44.364,1644572,0
2008-05-21,44.207,44.481,43.288,43.491,1397853,0
2008-05-22,43.618,44.794,43.516,44.345,1252637,0
2008-05-23,44.435,44.435,42.706,43.226,1283211,0
2008-05-27,43.161,43.77,42.964,43.663,958666,0
2008-05-28,43.58,44.1,43.054,44.008,1032517,0
2008-05-29,44.056,44.056,43.244,43.491,1158844,0
2008-05-30,43.473,44.473,43.244,44.336,1924384,0
2008-06-02,44.272,44.272,43.398,43.999,968877,0
2008-06-03,44.282,44.282,42.896,43.235,1660982,0
2008-06-04,43.235,43.935,42.887,43.499,1123950,0
2008-06-05,43.837,44.936,43.217,44.774,1316940,0
2008-06-06,44.636,44.636,43.226,43.306,925471,0
2008-06-09,43.427,44.1,43.226,43.837,882309,0
2008-06-10,42.989,43.655,42.106,43.435,1751481,0
2008-06-11,43.57,43.7,42.791,42.815,791677,0
2008-06-12,42.999,43.837,42.979,43.37,930397,0
2008-06-13,43.507,44.291,42.954,43.918,1699725,0
2008-06-16,43.352,45.44,43.352,45.192,1973870,0
2008-06-17,45.392,46.42,44.708,45.401,1894503,0
2008-06-18,45.401,45.401,43.989,44.618,1224278,0
2008-06-19,44.501,45.449,44.481,45.012,1160434,0
2008-06-20,44.865,45.922,44.454,45.146,2024811,0
2008-06-23,45.055,45.703,44.327,45.519,1265836,0
2008-06-24,45.401,45.458,43.516,43.928,1843993,0
2008-06-25,43.863,45.792,43.863,45.267,1195135,0
2008-06-26,44.974,45.037,43.153,43.207,1237413,0
2008-06-27,43.273,43.454,41.306,42.088,3899414,0
2008-06-30,41.971,42.632,41.515,41.567,1250993,0
2008-07-01,42.809,42.809,40.003,41.289,2269123,0
2008-07-02,41.567,41.65,38.656,39.066,2467192,0
2008-07-03,39.22,39.44,37.754,39.146,2072957,0
2008-07-07,39.239,40.239,38.42,39.192,1934389,0
2008-07-08,39.146,39.537,38.071,39.163,1822357,0
2008-07-09,39.374,40.239,38.973,39.001,1067288,0
2008-07-10,39.93,40.65,39.109,40.285,1892335,0
2008-07-11,39.829,41.543,39.137,41.031,2388928,0
2008-07-14,42.051,42.791,41.296,41.341,1744327,0
2008-07-15,40.785,41.269,39.748,40.548,1899466,0
2008-07-16,40.448,40.713,39.267,40.386,2113665,0
2008-07-17,40.684,41.115,39.785,39.966,1728747,0
2008-07-18,40.467,41.06,39.537,40.413,1923079,0
2008-07-21,40.74,42.648,40.23,40.53,2176240,0
2008-07-22,38.137,38.211,34.375,36.116,11840585,0
2008-07-23,36.387,37.434,35.615,35.987,4135586,0
2008-07-24,36.326,38.692,35.441,35.625,3106118,0
2008-07-25,36.588,36.746,33.685,36.413,2350774,0
2008-07-28,36.214,36.553,35.031,35.141,2349541,0
2008-07-29,35.277,35.669,34.969,35.077,2760533,0
2008-07-30,35.45,35.714,35.057,35.597,2173951,0
2008-07-31,35.341,36.206,34.969,35.077,1904468,0
2008-08-01,35.332,35.625,34.876,35.131,1983101,0
2008-08-04,35.248,35.248,31.335,31.963,3688005,0
2008-08-05,32.436,32.755,31.109,32.331,3785180,0
2008-08-06,32.558,34.129,32.149,33.738,2202518,0
2008-08-07,33.623,33.851,32.829,32.92,1792506,0
2008-08-08,33.137,34.923,32.945,34.422,3303162,0
2008-08-11,35.267,35.597,34.261,34.603,2437719,0
2008-08-12,34.849,35.75,34.494,35.441,1738075,0
2008-08-13,35.332,36.223,35.15,36.097,1572214,0
2008-08-14,36.243,36.243,35.224,35.267,1534919,0
2008-08-15,35.379,35.797,34.668,35.087,1144471,0
2008-08-18,35.398,36.3,33.738,33.902,2314223,0
2008-08-19,33.832,33.902,32.73,33.823,2878077,0
2008-08-20,34.184,35.006,33.832,34.331,1534742,0
2008-08-21,34.184,34.622,33.557,33.851,1691522,0
2008-08-22,34.077,34.787,33.803,34.677,1152952,0
2008-08-25,34.267,34.722,33.803,34.041,622096,0
2008-08-26,33.893,33.938,32.937,33.685,1611373,0
2008-08-27,33.575,34.451,33.385,33.648,1196098,0
2008-08-28,34.112,34.294,33.509,34.094,1137877,0
2008-08-29,34.913,35.323,34.385,35.103,1312604,0
2008-09-02,35.188,35.578,34.796,34.796,2007903,0
2008-09-03,34.857,34.997,33.155,33.519,1966574,0
2008-09-04,33.519,33.519,30.79,31.381,3430962,0
2008-09-05,30.981,32.111,30.199,31.957,2282049,0
2008-09-08,33.375,33.375,31.863,33.02,2776297,0
2008-09-09,33.485,33.485,31.399,31.501,4434931,0
2008-09-10,31.572,33.221,31.345,32.331,2573238,0
2008-09-11,32.253,33.328,31.182,33.165,1665856,0
2008-09-12,32.692,33.985,32.692,33.728,2277356,0
2008-09-15,33.075,33.112,30.816,30.963,2112810,0
2008-09-16,30.143,30.307,28.696,30.242,6025019,0
2008-09-17,29.769,29.953,27.996,28.186,2285560,0
2008-09-18,28.329,29.469,26.573,29.261,3540877,0
2008-09-19,30.726,38.237,29.261,30.717,3108703,0
2008-09-22,30.991,31.445,29.388,29.543,1941206,0
2008-09-23,29.315,30.287,28.223,28.905,2021016,0
2008-09-24,29.131,29.644,28.523,29.276,1882071,0
2008-09-25,29.406,29.406,27.122,27.885,3481849,0
2008-09-26,26.875,27.721,25.491,27.541,2038755,0
2008-09-29,26.895,27.112,23.26,23.588,3772301,0
2008-09-30,23.525,25.619,22.469,25.408,4255956,0
2008-10-01,25.273,25.273,23.361,24.125,4323341,0
2008-10-02,23.861,24.298,20.704,20.875,3211991,0
2008-10-03,20.939,21.549,19.6,19.863,5611806,0
2008-10-06,19.128,19.854,17.089,18.351,4135561,0
2008-10-07,18.428,18.828,16.232,16.477,4545286,0
2008-10-08,15.613,17.462,15.541,16.887,5140148,0
2008-10-09,17.344,19.09,16.642,16.642,5065191,0
2008-10-10,15.596,18.062,12.572,15.769,3640276,0
2008-10-13,16.731,18.936,16.388,18.628,3968878,0
2008-10-14,19.72,19.9,17.234,17.814,2357084,0
2008-10-15,17.814,17.814,15.386,15.468,3051383,0
2008-10-16,15.485,16.703,14.703,16.469,3621277,0
2008-10-17,16.332,18.29,15.676,17.122,3333721,0
2008-10-20,17.561,18.118,17.115,17.926,3276395,0
2008-10-21,15.004,15.933,12.572,13.018,9437537,0
2008-10-22,13.273,13.53,12.428,12.98,5864524,0
2008-10-23,13.254,13.62,11.99,13.254,4831797,0
2008-10-24,12.382,12.939,10.661,12.391,3386100,0
2008-10-27,12.257,12.263,10.35,10.35,4571209,0
2008-10-28,10.541,11.653,9.842,10.942,4840816,0
2008-10-29,10.79,12.089,10.579,11.835,4616222,0
2008-10-30,12.153,12.855,10.77,11.872,9462097,0
2008-10-31,11.835,13.148,11.607,12.619,3667777,0
2008-11-03,12.919,13.748,12.664,12.873,3220141,0
2008-11-04,13.244,14.284,13.027,13.975,2905141,0
2008-11-05,13.82,14.13,12.873,12.919,2314405,0
2008-11-06,12.591,12.817,11.78,11.825,1668700,0
2008-11-07,12.053,12.864,11.807,12.864,2240262,0
2008-11-10,13.728,13.855,12.929,13.129,3525839,0
2008-11-11,13.092,13.092,12.08,12.464,3146697,0
2008-11-12,12.627,12.627,11.106,11.106,3908710,0
2008-11-13,11.298,12.334,10.606,12.334,3750107,0
2008-11-14,11.99,12.419,11.517,11.754,2421096,0
2008-11-17,11.653,12.107,11.416,11.807,2478089,0
2008-11-18,11.58,11.763,11.051,11.507,2969207,0
2008-11-19,11.242,11.49,10.061,10.088,4490679,0
2008-11-20,10.142,10.242,7.62,7.702,7307946,0
2008-11-21,6.3909,7.1013,5.1983,6.9192,8574394,0
2008-11-24,7.2467,8.0387,6.9192,7.9205,3746323,0
2008-11-25,8.0206,8.7307,8.0206,8.6216,3414974,0
2008-11-26,8.4484,10.125,8.3664,10.052,4451199,0
2008-11-28,10.052,10.541,10.013,10.516,932705,0
2008-12-01,10.023,10.125,9.1215,9.1588,4961365,0
2008-12-02,9.4414,9.641,8.9585,9.4041,3774045,0
2008-12-03,8.7581,10.013,8.7581,9.651,3877330,0
2008-12-04,9.2933,10.579,9.1301,10.47,4944057,0
2008-12-05,10.013,10.433,9.741,9.943,6108207,0
2008-12-08,10.516,11.889,10.088,11.18,5881500,0
2008-12-09,11,11.572,10.732,10.815,4340923,0
2008-12-10,11.124,11.461,10.186,10.686,3464602,0
2008-12-11,10.654,10.942,10.032,10.125,2767922,0
2008-12-12,9.641,10.425,9.559,10.232,2029351,0
2008-12-15,10.315,10.732,10.15,10.443,1654123,0
2008-12-16,10.551,11.389,10.425,11.381,2280427,0
2008-12-17,11.08,11.935,10.923,11.544,2637422,0
2008-12-18,11.78,11.78,10.654,10.98,2231158,0
2008-12-19,11.017,11.18,10.815,10.906,2342063,0
2008-12-22,10.96,11.042,10.167,10.57,1954889,0
2008-12-23,10.561,10.915,10.377,10.462,1103350,0
2008-12-24,10.596,10.654,10.061,10.433,606950,0
2008-12-26,10.47,10.686,10.167,10.671,509401,0
2008-12-29,10.661,10.661,10.115,10.232,968648,0
2008-12-30,10.289,10.732,10.15,10.654,1156298,0
2008-12-31,10.654,11.381,10.654,11.315,1229839,0
2009-01-02,11.381,11.999,11.152,11.916,1311127,0
2009-01-05,12.062,12.517,11.572,12.4,2321359,0
2009-01-06,12.7,13.346,12.428,12.965,3265107,0
2009-01-07,12.691,13.293,12.553,13.199,3568697,0
2009-01-08,13.244,13.366,12.957,13.183,3947914,0
2009-01-09,13.199,13.902,13.12,13.62,3028708,0
2009-01-12,13.403,13.655,12.229,12.4,2683766,0
2009-01-13,12.373,12.581,12.019,12.209,2044088,0
2009-01-14,11.817,11.835,11.199,11.653,2659745,0
2009-01-15,11.562,11.853,10.933,11.452,2437389,0
2009-01-16,11.78,11.908,10.933,10.98,3749258,0
2009-01-20,10.97,10.97,10.177,10.214,1977120,0
2009-01-21,10.47,10.806,9.967,10.806,2099849,0
2009-01-22,10.507,10.671,10.177,10.406,1663140,0
2009-01-23,10.052,10.99,9.641,10.853,2080074,0
2009-01-26,10.87,11.189,10.507,10.761,1744021,0
2009-01-27,10.815,10.97,10.479,10.79,1066076,0
2009-01-28,10.88,11.498,10.87,11.008,3078687,0
2009-01-29,11.089,11.089,10.47,10.516,1341876,0
2009-01-30,10.377,10.524,9.622,9.696,2404879,0
2009-02-02,9.559,10.032,9.2052,9.522,3528617,0
2009-02-03,8.9681,9.241,8.6123,8.6488,6818872,0
2009-02-04,8.6398,9.2152,8.4669,9.1032,6001572,0
2009-02-05,9.1491,9.568,8.7671,9.4867,2560345,0
2009-02-06,9.632,11,9.54,10.853,4040404,0
2009-02-09,10.761,11.353,10.524,10.897,2623041,0
2009-02-10,10.751,11.161,10.023,10.252,3178939,0
2009-02-11,10.252,10.489,10.061,10.279,2506855,0
2009-02-12,9.896,10.27,9.622,10.125,1972512,0
2009-02-13,10.032,10.443,9.951,10.023,1885125,0
2009-02-17,9.842,9.87,9.1396,9.1869,1577311,0
2009-02-18,9.3299,9.3299,8.7126,8.7581,2431720,0
2009-02-19,8.8124,9.3299,8.7307,8.922,1714936,0
2009-02-20,8.8856,9.2326,8.5392,9.0417,2502545,0
2009-02-23,9.1032,9.4956,8.4939,8.5211,3458117,0
2009-02-24,8.6032,8.9493,8.3027,8.6853,2776610,0
2009-02-25,8.2026,8.8216,8.1478,8.1753,2867319,0
2009-02-26,8.248,8.6216,7.8928,7.9024,1886297,0
2009-02-27,7.6016,8.0206,7.4106,7.7748,3323487,0
2009-03-02,7.6839,7.6839,6.9278,7.0283,3498229,0
2009-03-03,7.1283,7.4015,6.7734,6.8459,3511344,0
2009-03-04,7.5106,8.7853,7.5106,8.3937,4156284,0
2009-03-05,8.3211,8.3211,7.7383,7.793,3515601,0
2009-03-06,7.7839,7.9934,7.3924,7.6111,3315153,0
2009-03-09,7.5289,8.1389,7.4743,7.5471,2878633,0
2009-03-10,7.8928,8.7671,7.8928,8.7671,4282232,0
2009-03-11,8.9493,9.688,8.9493,9.549,3842604,0
2009-03-12,9.4956,10.377,9.2933,10.242,3753040,0
2009-03-13,10.406,10.732,9.767,9.833,3522629,0
2009-03-16,9.925,10.214,9.641,9.641,1966918,0
2009-03-17,9.622,10.097,9.3766,10.013,1486941,0
2009-03-18,9.925,10.479,9.578,10.35,2008105,0
2009-03-19,10.524,10.815,10.27,10.586,1470712,0
2009-03-20,11.034,11.199,10.433,10.671,2737109,0
2009-03-23,11.098,12.263,10.853,12.263,3509771,0
2009-03-24,11.953,12.353,11.763,11.925,2637772,0
2009-03-25,11.925,12.437,11.325,12.009,2328826,0
2009-03-26,12.257,13.83,12.257,13.11,4583168,0
2009-03-27,12.919,13.403,12.919,13.11,3921558,0
2009-03-30,12.536,13.008,11.8,11.916,2567138,0
2009-03-31,11.908,12.591,11.634,12.173,2663431,0
2009-04-01,11.925,13.073,11.535,12.91,3377541,0
2009-04-02,13.263,14.467,13.263,14.218,3789401,0
2009-04-03,13.902,15.213,13.873,15.086,2763732,0
2009-04-06,13.374,14.583,12.965,14.529,4261386,0
2009-04-07,14.238,14.767,13.984,14.347,3811973,0
2009-04-08,14.393,15.284,14.084,14.903,3122670,0
2009-04-09,15.396,16.258,14.757,16.014,3609297,0
2009-04-13,15.814,16.496,15.294,16.37,3081839,0
2009-04-14,16.159,16.306,15.441,15.696,2717768,0
2009-04-15,15.705,15.933,15.233,15.613,3602838,0
2009-04-16,15.905,16.232,15.249,16.096,4021084,0
2009-04-17,16.031,16.186,15.475,15.968,2704821,0
2009-04-20,15.622,15.65,14.529,14.84,3283624,0
2009-04-21,14.485,15.986,14.485,15.95,1892724,0
2009-04-22,15.65,16.196,15.068,15.223,3415531,0
2009-04-23,15.111,15.596,14.477,15.093,3461078,0
2009-04-24,15.696,16.825,15.322,16.712,4113911,0
2009-04-27,16.442,16.862,15.831,16.845,3288634,0
2009-04-28,16.931,17.225,16.232,16.694,5318282,0
2009-04-29,16.862,19.173,16.779,18.41,5551716,0
2009-04-30,19.037,19.547,18.489,18.971,4691702,0
2009-05-01,19.145,19.957,18.882,19.446,2782104,0
2009-05-04,19.801,20.611,19.584,20.029,3572634,0
2009-05-05,19.6,20.429,19.6,20.203,3401340,0
2009-05-06,20.593,21.249,19.128,20.091,3799194,0
2009-05-07,20.494,20.504,17.518,18.48,5222732,0
2009-05-08,18.745,19.756,17.953,19.72,3432230,0
2009-05-11,20.036,20.176,17.561,19.837,6115785,0
2009-05-12,20.446,20.895,17.981,18.755,4902902,0
2009-05-13,17.48,17.745,16.712,17.106,5000708,0
2009-05-14,16.997,18.053,16.997,17.754,4412248,0
2009-05-15,17.871,18.328,16.931,17.063,3538448,0
2009-05-18,17.299,18.3,17.215,18.099,3183451,0
2009-05-19,18.235,18.872,17.614,18.628,3064156,0
2009-05-20,18.846,19.575,18.545,18.945,3059668,0
2009-05-21,18.682,18.69,17.568,17.754,2118494,0
2009-05-22,17.614,18.161,17.405,17.48,2360607,0
2009-05-26,17.187,17.834,16.66,17.789,3582558,0
2009-05-27,17.561,18.351,17.433,17.462,2942598,0
2009-05-28,17.471,18.024,17.271,17.998,3059157,0
2009-05-29,18.016,18.791,18.016,18.673,3088877,0
2009-06-01,19.3,20.072,19.164,19.881,4052352,0
2009-06-02,19.846,20.329,19.455,20.063,4313019,0
2009-06-03,19.871,19.871,18.653,18.9,2732016,0
2009-06-04,19.081,19.409,18.781,19.293,3248713,0
2009-06-05,19.519,19.786,19.118,19.308,3643013,0
2009-06-08,18.954,19.929,18.89,19.69,3245533,0
2009-06-09,19.786,21.148,19.786,21.057,3124437,0
2009-06-10,21.375,21.502,19.948,20.865,2533582,0
2009-06-11,20.822,22.123,20.792,21.694,2758911,0
2009-06-12,21.492,21.777,20.931,21.492,1448657,0
2009-06-15,21.321,21.321,20.384,21.157,1780953,0
2009-06-16,21.241,21.896,20.319,20.466,3329910,0
2009-06-17,20.291,20.593,19.501,19.993,2535752,0
2009-06-18,20.072,20.837,19.871,20.384,783930,0
2009-06-19,20.675,20.829,19.985,20.255,1256942,0
2009-06-22,19.939,19.939,18.489,18.545,2131044,0
2009-06-23,18.628,19.247,18.437,18.954,2377112,0
2009-06-24,19.227,20.029,19.081,19.871,2519425,0
2009-06-25,19.674,20.637,19.674,20.557,2142040,0
2009-06-26,20.055,20.903,20.055,20.847,1945617,0
2009-06-29,20.939,21.887,20.837,21.722,1860170,0
2009-06-30,21.64,21.82,21.075,21.622,1936132,0
2009-07-01,21.794,22.175,21.502,21.64,1240531,0
2009-07-02,20.765,21.132,20.367,20.62,958899,0
2009-07-06,20.42,20.42,19.373,20.082,1676287,0
2009-07-07,20.091,20.255,19.4,19.527,1663325,0
2009-07-08,19.519,19.819,18.708,18.954,3381533,0
2009-07-09,19.337,19.7,18.954,19.247,1656215,0
2009-07-10,19.037,19.492,18.453,18.945,1677505,0
2009-07-13,18.872,18.872,17.953,18.682,6016130,0
2009-07-14,18.562,19.4,18.562,19.073,2377920,0
2009-07-15,19.51,20.003,19.373,19.976,1817011,0
2009-07-16,19.966,20.738,19.966,20.62,1605888,0
2009-07-17,20.62,20.856,20.255,20.611,1227585,0
2009-07-20,20.675,21.358,20.574,21.093,1234666,0
2009-07-21,21.531,22.366,21.283,22.366,3212604,0
2009-07-22,22.097,22.342,21.722,22.031,2434195,0
2009-07-23,21.949,23.197,21.939,23.169,2522078,0
2009-07-24,23.096,23.332,22.585,23.297,1289259,0
2009-07-27,23.16,24.061,23.16,23.779,2698349,0
2009-07-28,22.688,23.243,21.812,22.504,3237081,0
2009-07-29,22.213,22.403,22.012,22.097,2399263,0
2009-07-30,22.568,23.061,22.523,22.623,1894708,0
2009-07-31,22.585,23.488,22.513,23.397,1933131,0
2009-08-03,23.56,24.698,23.56,24.68,2090378,0
2009-08-04,24.263,24.98,24.263,24.872,1439808,0
2009-08-05,24.872,25.072,24.189,24.527,891247,0
2009-08-06,24.563,24.718,23.653,23.944,1016346,0
2009-08-07,24.408,25.072,23.861,24.936,2244211,0
2009-08-10,24.662,25.254,24.553,24.971,1665585,0
2009-08-11,24.718,24.971,24.479,24.799,1427463,0
2009-08-12,24.708,24.955,24.479,24.745,1965595,0
2009-08-13,24.89,25.337,24.671,24.89,1499157,0
2009-08-14,24.754,25.037,24.18,24.507,1716566,0
2009-08-17,23.924,23.924,22.496,22.87,2149956,0
2009-08-18,22.842,23.616,22.842,23.56,1745183,0
2009-08-19,22.941,23.716,22.941,23.579,1599023,0
2009-08-20,23.735,24.216,23.644,23.788,1244717,0
2009-08-21,24.172,24.462,24.035,24.308,899108,0
2009-08-24,24.408,25.109,24.053,24.061,1446854,0
2009-08-25,24.28,24.68,24.006,24.125,2235624,0
2009-08-26,23.88,24.053,23.616,23.752,2110292,0
2009-08-27,23.76,23.77,22.749,23.115,1831192,0
2009-08-28,23.468,24.135,23.115,23.579,1458588,0
2009-08-31,23.142,23.443,22.842,23.189,1405032,0
2009-09-01,23.096,23.579,22.203,22.269,1341844,0
2009-09-02,22.203,22.595,21.984,22.504,1032784,0
2009-09-03,22.671,22.888,21.976,22.759,1734317,0
2009-09-04,22.769,22.769,21.949,22.222,1632045,0
2009-09-08,22.613,23.086,22.393,23.024,2152346,0
2009-09-09,22.998,23.688,22.642,23.277,1584074,0
2009-09-10,23.277,24.225,22.833,24.125,1820282,0
2009-09-11,24.189,24.718,24.097,24.243,1172212,0
2009-09-14,24.308,24.718,24.043,24.517,1282365,0
2009-09-15,24.563,24.989,24.081,24.662,1354217,0
2009-09-16,24.763,25.1,24.425,25.037,1333789,0
2009-09-17,24.971,25.426,24.836,24.946,1109962,0
2009-09-18,25.054,25.198,24.434,24.536,2234533,0
2009-09-21,24.189,24.998,23.788,24.936,1540521,0
2009-09-22,25.173,25.198,24.362,24.498,2301002,0
2009-09-23,24.372,24.572,23.352,23.361,2152611,0
2009-09-24,23.37,23.506,22.25,22.568,1898827,0
2009-09-25,22.513,23.007,21.939,21.984,3015333,0
2009-09-28,22.079,23.417,22.069,22.879,2204040,0
2009-09-29,22.988,23.38,22.732,23.16,1346881,0
2009-09-30,23.26,23.342,22.559,22.759,2075477,0
2009-10-01,22.632,22.769,22.158,22.203,2009288,0
2009-10-02,21.777,22.079,21.531,21.739,1958139,0
2009-10-05,21.959,22.25,21.739,22.107,1637273,0
2009-10-06,22.452,22.852,22.359,22.787,1566780,0
2009-10-07,22.833,23.324,22.613,22.941,1786101,0
2009-10-08,23.332,23.635,22.978,23.588,1942325,0
2009-10-09,23.56,23.653,22.998,23.179,1400235,0
2009-10-12,23.342,23.669,22.852,23.106,1211371,0
2009-10-13,23.106,23.37,22.532,23.061,1066232,0
2009-10-14,23.427,24.325,23.427,24.106,2516127,0
2009-10-15,23.808,24.498,23.697,24.489,1305929,0
2009-10-16,24.263,24.434,23.844,24.043,1350877,0
2009-10-19,24.243,24.844,23.98,24.763,1283847,0
2009-10-20,24.735,24.817,24.155,24.544,1834359,0
2009-10-21,24.382,24.809,23.88,23.98,1911527,0
2009-10-22,23.934,24.854,23.598,24.61,1543858,0
2009-10-23,24.79,24.79,23.542,23.779,2270795,0
2009-10-26,23.88,24.416,23.443,23.635,1742277,0
2009-10-27,25.327,26.284,25.1,25.663,6182656,0
2009-10-28,25.626,25.7,24.416,24.479,3676986,0
2009-10-29,24.899,25.802,24.817,25.719,2045862,0
2009-10-30,25.672,25.846,24.836,24.989,3427128,0
2009-11-02,25.291,25.509,24.345,24.863,2022742,0
2009-11-03,24.536,25.207,24.298,24.971,1805480,0
2009-11-04,25.355,25.854,25.19,25.399,1773136,0
2009-11-05,25.593,26.704,25.546,26.619,1888515,0
2009-11-06,26.165,26.991,26.082,26.667,2101567,0
2009-11-09,26.982,27.493,26.838,27.43,1898940,0
2009-11-10,27.394,27.394,26.155,26.8,1881556,0
2009-11-11,26.922,27.157,26.4,26.629,1607195,0
2009-11-12,26.704,26.875,26.101,26.219,2617919,0
2009-11-13,26.219,26.629,26.02,26.563,2662006,0
2009-11-16,26.982,27.192,26.792,27.039,2578856,0
2009-11-17,26.966,27.148,26.556,26.956,1725299,0
2009-11-18,27.132,27.201,26.391,26.764,1645979,0
2009-11-19,26.528,26.629,25.746,26.511,1564890,0
2009-11-20,26.118,26.511,26.091,26.467,1117230,0
2009-11-23,26.885,27.367,26.782,26.991,1939977,0
2009-11-24,26.982,27.066,26.299,26.629,1358733,0
2009-11-25,26.722,27.603,26.722,27.43,1165269,0
2009-11-27,26.293,27.275,26.266,26.973,744462,0
2009-11-30,26.866,27.265,26.73,27.094,1607257,0
2009-12-01,27.313,28.204,27.313,28.005,1973304,0
2009-12-02,27.986,28.767,27.858,28.696,1847892,0
2009-12-03,28.613,29.295,28.47,28.661,1790132,0
2009-12-04,28.842,29.477,28.005,28.194,2588357,0
2009-12-07,28.04,28.785,28.031,28.523,1095703,0
2009-12-08,28.279,28.497,27.75,28.358,1297318,0
2009-12-09,28.358,28.923,28.068,28.795,1488481,0
2009-12-10,28.932,29.487,28.585,28.96,1565388,0
2009-12-11,29.224,29.477,28.842,29.315,1056534,0
2009-12-14,29.669,30.297,29.078,29.851,1476338,0
2009-12-15,29.843,30.043,29.041,29.16,1386475,0
2009-12-16,29.487,30.363,29.286,29.953,1239249,0
2009-12-17,29.743,29.914,29.324,29.451,885123,0
2009-12-18,29.543,29.87,29.224,29.35,951240,0
2009-12-21,29.359,30.08,29.078,29.141,1200659,0
2009-12-22,29.114,29.435,29.078,29.131,727872,0
2009-12-23,29.469,29.807,29.15,29.669,583810,0
2009-12-24,29.851,30.115,29.635,30.115,386823,0
2009-12-28,30.115,30.416,29.224,29.626,677165,0
2009-12-29,29.687,29.751,29.087,29.295,795160,0
2009-12-30,29.131,29.607,29.041,29.435,323956,0
2009-12-31,29.487,29.487,29.141,29.224,462127,0
2010-01-04,29.706,30.506,29.261,30.28,1187504,0
2010-01-05,30.344,31.044,30.307,30.954,826075,0
2010-01-06,31.007,31.427,30.844,31.291,1570022,0
2010-01-07,31.308,31.509,30.889,31.454,1308627,0
2010-01-08,31.381,31.655,31.1,31.162,1304125,0
2010-01-11,31.254,31.389,30.772,31.254,869718,0
2010-01-12,30.944,30.954,29.943,30.115,908385,0
2010-01-13,30.115,30.39,29.369,30.207,1639703,0
2010-01-14,30.199,30.307,29.543,30.105,1020793,0
2010-01-15,30.051,30.051,29.451,29.588,972706,0
2010-01-19,29.568,30.242,29.461,30.234,1838087,0
2010-01-20,29.826,30.043,29.426,29.933,1110986,0
2010-01-21,29.933,30.115,29.131,29.268,1597525,0
2010-01-22,29.268,29.268,28.613,28.914,1780429,0
2010-01-25,29.179,29.607,28.987,29.087,1404323,0
2010-01-26,28.733,29.215,28.677,29.131,1223387,0
2010-01-27,29.15,29.487,28.423,28.532,2064169,0
2010-01-28,28.585,28.677,27.066,27.21,2615180,0
2010-01-29,27.43,27.876,26.299,26.493,2121520,0
2010-02-01,26.738,27.358,26.738,27.358,1005720,0
2010-02-02,27.157,28.896,27.157,28.576,2093382,0
2010-02-03,28.321,29.234,28.321,28.523,1100078,0
2010-02-04,28.077,28.186,27.085,27.112,1376683,0
2010-02-05,27.148,27.275,25.672,27.21,3030921,0
2010-02-08,27.303,27.711,26.73,26.922,1834112,0
2010-02-09,27.796,27.829,26.293,27.239,3645562,0
2010-02-10,27.303,27.456,26.848,27.103,1499088,0
2010-02-11,26.973,27.586,26.875,27.293,1712251,0
2010-02-12,26.745,27.34,26.373,27.148,1868507,0
2010-02-16,27.103,27.596,27.103,27.293,1775758,0
2010-02-17,27.439,28.25,27.239,27.885,4539884,0
2010-02-18,27.893,28.068,27.647,28.005,1867313,0
2010-02-19,27.977,28.269,27.812,28.259,2014022,0
2010-02-22,28.403,28.539,28.194,28.423,2066610,0
2010-02-23,28.279,28.339,27.474,27.731,2785501,0
2010-02-24,27.711,28.269,27.586,28.194,1519338,0
2010-02-25,28.148,28.433,27.456,28.423,1521957,0
2010-02-26,28.423,28.594,28.087,28.394,1212272,0
2010-03-01,28.47,29.388,28.304,29.369,1799245,0
2010-03-02,29.477,30.79,29.477,29.807,4550815,0
2010-03-03,29.807,29.953,29.261,29.461,2554539,0
2010-03-04,29.224,29.379,28.112,28.394,3987629,0
2010-03-05,28.661,29.252,28.603,29.207,1928473,0
2010-03-08,29.198,29.578,29.078,29.207,931252,0
2010-03-09,29.087,29.406,28.905,29.234,1077973,0
2010-03-10,29.198,29.678,29.041,29.435,856081,0
2010-03-11,29.207,29.543,29.106,29.543,1059569,0
2010-03-12,29.654,30.097,29.654,29.87,2025867,0
2010-03-15,31.335,31.335,29.388,29.678,2143406,0
2010-03-16,29.851,30.016,29.654,29.997,623470,0
2010-03-17,30.061,30.525,29.953,30.252,1136156,0
2010-03-18,30.381,30.381,29.55,29.743,1267121,0
2010-03-19,29.797,29.797,28.632,28.714,1424272,0
2010-03-22,28.523,29.087,27.94,29.016,1108997,0
2010-03-23,29.032,29.295,28.805,29.141,980974,0
2010-03-24,28.878,29.807,28.878,29.725,1345291,0
2010-03-25,29.953,30.115,28.75,28.785,1521112,0
2010-03-26,28.842,29.35,28.687,28.923,739306,0
2010-03-29,29.006,29.568,28.932,29.305,980406,0
2010-03-30,29.426,29.905,29.398,29.523,977997,0
2010-03-31,29.324,29.897,28.923,28.996,2076142,0
2010-04-01,29.379,29.66,29.215,29.55,1288992,0
2010-04-05,29.523,30.372,29.523,30.252,1042539,0
2010-04-06,30.061,30.19,29.543,30.181,1350508,0
2010-04-07,30.19,30.433,29.787,29.98,1066098,0
2010-04-08,29.751,30.016,29.451,29.943,1118074,0
2010-04-09,30.097,30.59,29.797,30.462,968826,0
2010-04-12,30.516,30.66,30.297,30.572,1276287,0
2010-04-13,30.307,30.525,30.252,30.497,805886,0
2010-04-14,30.69,31.409,30.535,31.389,1678953,0
2010-04-15,31.136,31.609,30.88,31.226,1484459,0
2010-04-16,30.991,31.254,30.479,30.862,1014138,0
2010-04-19,30.808,30.808,29.588,30.19,1776398,0
2010-04-20,30.488,30.734,30.334,30.599,773978,0
2010-04-21,30.67,30.734,30.089,30.199,920862,0
2010-04-22,29.889,30.19,29.461,30.162,1048335,0
2010-04-23,30.361,31.571,30.313,31.272,1482669,0
2010-04-26,31.182,32.073,31.182,31.738,1426109,0
2010-04-27,31.626,32.618,30.27,30.354,3618388,0
2010-04-28,30.506,30.781,28.896,29.914,4008509,0
2010-04-29,30.034,30.816,29.678,30.618,1443723,0
2010-04-30,30.68,30.734,29.087,29.123,1643753,0
2010-05-03,29.252,29.635,28.852,29.024,1530510,0
2010-05-04,28.549,28.558,26.857,26.991,2842941,0
2010-05-05,26.764,26.838,25.974,26.429,4321273,0
2010-05-06,26.356,26.647,22.749,25.017,3516223,0
2010-05-07,24.754,25.584,24.135,24.372,4439880,0
2010-05-10,26.082,26.485,25.207,25.89,2275192,0
2010-05-11,25.584,26.667,25.392,26.438,3242304,0
2010-05-12,26.722,27.74,26.629,27.55,3434770,0
2010-05-13,27.577,27.759,27.132,27.201,2324339,0
2010-05-14,26.922,27.265,26.247,26.563,3850186,0
2010-05-17,26.83,27.039,25.408,26.192,3667866,0
2010-05-18,26.485,26.914,25.536,25.584,2211075,0
2010-05-19,25.236,25.528,24.452,25.455,2541474,0
2010-05-20,24.754,24.863,23.598,24.089,4050678,0
2010-05-21,23.57,25.355,23.388,25.045,3295236,0
2010-05-24,24.772,25.491,24.443,24.452,2466999,0
2010-05-25,23.56,25.146,23.315,25.063,3120866,0
2010-05-26,25.445,25.783,24.881,24.971,1745806,0
2010-05-27,25.691,26.695,25.555,26.685,1322949,0
2010-05-28,26.676,26.704,25.872,26.101,1325504,0
2010-06-01,25.828,26.338,24.955,24.955,1779877,0
2010-06-02,25.327,26.101,24.863,26.101,1380302,0
2010-06-03,26.238,26.419,25.408,25.965,1388902,0
2010-06-04,25.1,25.555,24.881,24.971,2330468,0
2010-06-07,25.207,25.281,23.798,23.808,2147885,0
2010-06-08,23.808,24.298,23.132,23.697,3072345,0
2010-06-09,23.997,24.688,23.678,23.825,2213321,0
2010-06-10,24.471,25.392,24.225,25.382,2162600,0
2010-06-11,24.936,25.482,24.916,25.472,1193504,0
2010-06-14,25.909,26.299,25.626,25.727,2131240,0
2010-06-15,26.011,26.457,25.854,26.257,1422313,0
2010-06-16,26.065,26.174,25.653,25.71,1783943,0
2010-06-17,25.691,25.88,24.899,25.472,1209784,0
2010-06-18,25.862,26.309,25.82,26.238,1916678,0
2010-06-21,27.039,27.75,26.065,26.329,2349340,0
2010-06-22,26.238,26.722,25.872,26.02,1302488,0
2010-06-23,25.965,26.02,25.236,25.546,976144,0
2010-06-24,25.245,25.291,24.288,24.372,1779640,0
2010-06-25,24.634,24.899,24.145,24.6,1622116,0
2010-06-28,24.718,24.754,24.071,24.089,2055273,0
2010-06-29,23.608,23.608,22.759,22.934,1380683,0
2010-06-30,23.005,23.467,22.611,22.678,1374899,0
2010-07-01,22.679,22.934,21.484,22.24,2328244,0
2010-07-02,22.342,22.489,21.905,22.088,1347422,0
2010-07-06,22.504,22.805,21.367,21.704,2127477,0
2010-07-07,21.887,22.968,21.722,22.959,1812704,0
2010-07-08,23.233,23.669,22.978,23.653,1442660,0
2010-07-09,23.525,24.097,23.46,23.989,1265812,0
2010-07-12,23.971,24.354,23.608,24.061,1484751,0
2010-07-13,24.425,24.844,24.206,24.688,1769044,0
2010-07-14,24.78,24.79,23.934,24.125,2028879,0
2010-07-15,24.089,24.135,23.26,23.88,1871716,0
2010-07-16,23.56,23.725,22.632,22.787,2932738,0
2010-07-19,22.896,23.106,22.595,22.924,1442876,0
2010-07-20,22.442,24.135,22.403,24.081,2139365,0
2010-07-21,24.443,24.89,24.243,24.718,2550520,0
2010-07-22,25.092,25.593,24.971,25.528,2083983,0
2010-07-23,25.455,26.128,25.345,25.828,2099225,0
2010-07-26,25.812,26.52,25.727,26.52,1485167,0
2010-07-27,26.657,26.966,25.653,26.52,2738639,0
2010-07-28,26.347,26.704,25.7,25.89,2385956,0
2010-07-29,26.037,26.704,24.517,25.445,4675776,0
2010-07-30,25.063,25.644,24.926,25.574,2395569,0
2010-08-02,26.174,27.001,26.02,26.647,1860397,0
2010-08-03,26.364,26.548,25.955,26.275,896873,0
2010-08-04,26.429,26.782,26.155,26.685,1158957,0
2010-08-05,26.457,26.745,26.457,26.722,686024,0
2010-08-06,26.476,26.764,25.846,26.485,1268519,0
2010-08-09,26.755,27.157,26.73,27.066,964320,0
2010-08-10,26.81,26.83,26.145,26.59,1189713,0
2010-08-11,25.7,25.828,24.844,25.136,1618526,0
2010-08-12,24.572,25.217,24.553,24.809,1519995,0
2010-08-13,24.671,25.146,24.572,24.965,1008162,0
2010-08-16,24.718,25.045,24.644,24.763,1025748,0
2010-08-17,24.946,26.192,24.936,25.736,1422845,0
2010-08-18,25.736,25.793,25.217,25.374,1436320,0
2010-08-19,25.19,25.365,24.452,24.479,1331505,0
2010-08-20,24.354,24.382,23.735,23.916,1638423,0
2010-08-23,24.634,24.634,23.497,23.626,1289455,0
2010-08-24,23.225,23.324,22.688,22.759,2089563,0
2010-08-25,22.489,23.88,22.479,23.808,3562929,0
2010-08-26,23.962,24.216,23.707,23.834,2478128,0
2010-08-27,24.162,24.708,23.725,24.581,1649622,0
2010-08-30,24.392,24.79,24.18,24.206,941427,0
2010-08-31,24.125,24.6,23.951,24.307,1951288,0
2010-09-01,24.908,25.663,24.881,25.536,1213685,0
2010-09-02,25.691,25.946,25.574,25.9,898636,0
2010-09-03,26.356,26.511,26.118,26.4,868928,0
2010-09-07,26.299,26.329,25.445,25.491,1013991,0
2010-09-08,25.408,26.202,25.392,26.011,1070739,0
2010-09-09,26.956,27.184,26.065,26.155,1754948,0
2010-09-10,26.293,26.639,26.275,26.4,1354833,0
2010-09-13,27.057,27.788,26.956,27.778,1822388,0
2010-09-14,27.759,28.714,27.567,28.677,3584285,0
2010-09-15,28.358,28.487,27.921,28.433,2139656,0
2010-09-16,28.632,29.416,28.441,29.224,1560178,0
2010-09-17,29.398,29.435,28.767,28.996,1404070,0
2010-09-20,29.106,29.379,28.805,29.114,2107601,0
2010-09-21,29.123,29.169,28.539,28.558,1537332,0
2010-09-22,28.376,29.087,28.077,28.905,1907061,0
2010-09-23,28.585,29.179,28.279,28.852,1352377,0
2010-09-24,29.359,30.025,29.224,29.76,1472548,0
2010-09-27,29.444,30.043,29.444,29.687,1124631,0
2010-09-28,29.835,30.043,29.06,29.988,707032,0
2010-09-29,29.87,29.87,29.388,29.523,1345768,0
2010-09-30,29.757,29.858,29.074,29.22,1230522,0
2010-10-01,29.487,29.743,29.16,29.359,1260171,0
2010-10-04,29.406,29.496,28.423,28.742,1374502,0
2010-10-05,29.286,30.153,29.006,29.988,1411022,0
2010-10-06,29.924,30.452,29.843,30.452,1313627,0
2010-10-07,30.525,30.582,29.697,30.115,2229557,0
2010-10-08,30.071,31.207,30.034,31.1,1533733,0
2010-10-11,31.217,31.362,30.835,30.909,741642,0
2010-10-12,30.799,31.244,30.324,31.172,801592,0
2010-10-13,31.318,31.682,30.954,31.244,897665,0
2010-10-14,31.3,31.362,30.516,30.889,1039079,0
2010-10-15,31.199,31.3,30.199,30.991,1161776,0
2010-10-18,30.998,31.162,30.808,31.117,1532389,0
2010-10-19,30.426,30.707,29.543,29.787,1757603,0
2010-10-20,29.835,31.291,29.715,30.909,1312968,0
2010-10-21,31.09,31.901,30.835,30.981,2182026,0
2010-10-22,31.036,31.117,30.416,30.726,982777,0
2010-10-25,31.254,31.999,31.254,31.836,2323587,0
2010-10-26,31.764,33.213,31.738,32.445,3030456,0
2010-10-27,32.166,32.774,31.799,32.347,1428076,0
2010-10-28,32.656,32.73,32.026,32.311,832051,0
2010-10-29,33.049,33.711,32.252,32.453,3055048,0
2010-11-01,32.884,33.093,32.473,32.683,1686446,0
2010-11-02,32.937,33.557,32.937,33.328,1563792,0
2010-11-03,33.257,33.623,33.193,33.458,1475376,0
2010-11-04,34.033,35.006,33.938,34.894,1961834,0
2010-11-05,31.882,35.678,31.882,35.569,1825235,0
2010-11-08,35.323,35.869,35.224,35.388,1420913,0
2010-11-09,35.267,35.277,33.431,33.648,2095152,0
2010-11-10,33.449,34.402,33.075,34.139,2054955,0
2010-11-11,33.7,34.668,33.7,34.394,2560349,0
2010-11-12,33.994,34.112,33.075,33.44,1101943,0
2010-11-15,33.813,34.294,32.964,33.011,1014848,0
2010-11-16,32.711,32.711,31.463,31.93,2378224,0
2010-11-17,32.026,32.492,31.599,32.082,1646746,0
2010-11-18,32.656,33.738,32.656,33.519,1307424,0
2010-11-19,33.476,33.966,33.23,33.842,760125,0
2010-11-22,33.668,34.174,33.403,33.947,1304712,0
2010-11-23,33.422,33.422,32.755,33.112,1069907,0
2010-11-24,33.501,33.842,33.337,33.842,1251950,0
2010-11-26,33.431,33.485,33.221,33.239,417584,0
2010-11-29,33.203,33.213,32.539,33.103,1121322,0
2010-11-30,32.673,33.949,32.482,33.686,1978130,0
2010-12-01,33.893,35.15,33.893,34.988,1616015,0
2010-12-02,34.949,35.441,34.577,35.332,1369354,0
2010-12-03,35.131,36.043,35.113,35.94,1134675,0
2010-12-06,35.688,36.024,35.597,35.95,1300361,0
2010-12-07,36.378,36.404,35.341,35.45,1920103,0
2010-12-08,35.415,35.898,34.988,35.031,1684776,0
2010-12-09,35.258,35.542,34.796,35.424,1739722,0
2010-12-10,35.56,35.797,35.379,35.661,1117769,0
2010-12-13,36.57,36.57,35.732,36.015,1600267,0
2010-12-14,36.081,37.051,35.907,36.262,1796939,0
2010-12-15,36.48,36.709,35.843,36.461,2052286,0
2010-12-16,36.519,37.006,36.353,36.67,2028026,0
2010-12-17,36.413,36.964,36.413,36.87,3322974,0
2010-12-20,37.089,37.325,36.822,36.937,1406954,0
2010-12-21,37.099,37.654,36.788,37.464,884964,0
2010-12-22,37.983,38.002,37.099,37.136,1092195,0
2010-12-23,37.197,37.263,36.98,37.163,1049852,0
2010-12-27,36.964,37.024,36.729,36.772,994702,0
2010-12-28,36.772,36.822,36.528,36.661,1001615,0
2010-12-29,36.8,37.322,36.742,37.177,694513,0
2010-12-30,37.095,37.578,37.01,37.359,559486,0
2010-12-31,37.376,37.538,37.311,37.486,591826,0
2011-01-03,37.935,39.083,37.862,38.49,1985032,0
2011-01-04,38.629,39.02,37.627,37.964,2155687,0
2011-01-05,37.791,38.455,37.69,37.973,1611279,0
2011-01-06,38.229,38.555,37.762,38.43,1446128,0
2011-01-07,38.744,38.874,38.002,38.508,1338033,0
2011-01-10,38.43,39.137,37.954,39.011,1210086,0
2011-01-11,39.109,39.677,38.727,38.937,1645261,0
2011-01-12,39.292,39.829,39.292,39.657,1084924,0
2011-01-13,39.703,39.837,39.239,39.319,998949,0
2011-01-14,39.338,39.528,38.874,39.309,883205,0
2011-01-18,39.42,40.056,39.411,39.94,1714573,0
2011-01-19,39.847,39.884,38.839,38.892,1564779,0
2011-01-20,38.046,38.29,37.089,37.118,3195586,0
2011-01-21,37.553,37.846,37.042,37.099,1211709,0
2011-01-24,37.19,37.618,36.964,37.109,1773433,0
2011-01-25,37.472,37.472,36.061,36.813,2106624,0
2011-01-26,36.997,37.871,36.851,37.344,2254398,0
2011-01-27,37.325,37.507,36.756,37.425,1831384,0
2011-01-28,37.654,37.973,36.595,36.746,1385984,0
2011-01-31,36.852,37.998,36.852,37.767,1851672,0
2011-02-01,38.839,39.601,38.253,39.229,3541009,0
2011-02-02,39.42,40.467,39.146,40.022,2603262,0
2011-02-03,39.785,39.985,38.946,39.163,2065088,0
2011-02-04,39.202,39.392,38.848,39.083,927297,0
2011-02-07,39.173,39.875,39.173,39.374,891650,0
2011-02-08,39.411,40.347,39.211,40.294,1271428,0
2011-02-09,40.066,40.084,39.137,39.42,1020957,0
2011-02-10,39.173,39.867,38.963,39.758,1223941,0
2011-02-11,39.537,40.13,39.284,39.875,701891,0
2011-02-14,39.94,40.312,39.657,40.038,566236,0
2011-02-15,39.92,40.038,39.249,39.401,851259,0
2011-02-16,39.601,40.221,39.411,39.785,1202746,0
2011-02-18,40.859,41.269,39.639,40.214,1323675,0
2011-02-22,39.466,39.72,37.392,37.562,1468333,0
2011-02-23,37.526,37.562,35.75,36.973,2538817,0
2011-02-24,36.947,37.033,35.569,36.206,2361882,0
2011-02-25,36.545,37.482,36.49,37.344,1501354,0
2011-02-28,37.797,38.733,37.267,37.732,1474505,0
2011-03-01,39.429,39.719,37.01,37.159,2093180,0
2011-03-02,36.933,37.378,36.627,37.286,2215445,0
2011-03-03,37.833,38.635,37.597,38.533,2032913,0
2011-03-04,38.42,38.499,37.534,37.992,1056135,0
2011-03-07,38.211,38.583,37.173,37.645,1381704,0
2011-03-08,37.754,38.375,36.973,38.01,1155760,0
2011-03-09,37.69,37.926,36.67,36.842,1740497,0
2011-03-10,36.4,36.4,35.471,35.518,2420905,0
2011-03-11,35.141,36.832,34.923,36.423,1550904,0
2011-03-14,36.16,37.3,36.16,36.579,1350011,0
2011-03-15,35.248,36.68,35.024,36.395,2176013,0
2011-03-16,36.795,36.88,35.17,35.369,1949384,0
2011-03-17,36.924,36.924,35.81,35.892,1930768,0
2011-03-18,36.528,36.746,36.151,36.28,1362415,0
2011-03-21,36.955,37.464,36.622,37.154,1200828,0
2011-03-22,38.183,38.535,36.764,36.813,2798121,0
2011-03-23,36.851,37.862,36.387,37.526,1723328,0
2011-03-24,37.918,38.927,37.682,38.801,2151014,0
2011-03-25,38.799,39.837,38.699,39.218,1807122,0
2011-03-28,39.382,39.893,39.011,39.146,2094338,0
2011-03-29,39.058,39.837,38.982,39.812,1220294,0
2011-03-30,40.214,40.53,39.619,40.395,1848796,0
2011-03-31,40.343,40.811,39.66,40.392,1084649,0
2011-04-01,40.843,40.959,40.055,40.475,1364203,0
2011-04-04,40.66,42.181,40.485,41.795,2686350,0
2011-04-05,41.697,42.87,41.441,42.308,2231967,0
2011-04-06,42.487,42.677,41.595,42.106,1351120,0
2011-04-07,41.963,42.66,41.535,42.279,1404443,0
2011-04-08,42.346,42.928,41.679,42.044,1044039,0
2011-04-11,41.963,42.135,40.922,41.297,1267285,0
2011-04-12,40.722,40.994,39.784,40.213,2343718,0
2011-04-13,40.475,40.703,39.92,40.603,1514605,0
2011-04-14,40.221,40.767,40.047,40.586,1142704,0
2011-04-15,40.767,41.422,40.457,41.28,1620901,0
2011-04-18,40.112,40.887,39.144,40.85,3383102,0
2011-04-19,40.887,41.762,40.833,41.736,1380956,0
2011-04-20,42.728,43.822,42.527,42.937,2919665,0
2011-04-21,43.309,44.157,43.09,44.157,1376173,0
2011-04-25,44.149,44.458,43.229,44.067,1416231,0
2011-04-26,45.141,46.483,44.77,45.051,2585607,0
2011-04-27,45.112,45.112,43.703,44.932,1392713,0
2011-04-28,44.851,45.35,44.486,45.089,1192945,0
2011-04-29,45.21,45.668,45.073,45.502,808858,0
2011-05-02,45.796,46.035,44.998,45.141,837327,0
2011-05-03,45.122,45.188,43.527,43.902,1674715,0
2011-05-04,43.783,43.983,42.433,42.947,2072208,0
2011-05-05,43.467,45.112,42.728,44.322,3738542,0
2011-05-06,45.305,45.788,43.721,44.296,1850875,0
2011-05-09,44.394,45.561,44.377,45.488,2843271,0
2011-05-10,46.271,48.233,46.109,47.466,5319789,0
2011-05-11,47.768,47.822,45.717,46.153,2791359,0
2011-05-12,45.98,47.112,44.888,46.673,3500385,0
2011-05-13,46.581,47.255,45.816,47.055,3871034,0
2011-05-16,46.855,47.602,45.333,45.597,3491989,0
2011-05-17,45.341,45.607,43.793,44.779,3199258,0
2011-05-18,44.912,46.354,44.595,45.963,2302696,0
2011-05-19,46.246,46.846,45.645,46.137,1414511,0
2011-05-20,45.918,46.19,45.132,45.78,1715767,0
2011-05-23,44.86,45.07,43.893,44.022,2693543,0
2011-05-24,44.296,44.74,43.685,44.203,1963760,0
2011-05-25,43.774,45.279,43.746,44.922,1621972,0
2011-05-26,44.587,45.122,44.369,45.089,2487174,0
2011-05-27,45.188,46.492,45.188,46.41,1595437,0
2011-05-31,47.207,47.573,46.832,47.472,2888560,0
2011-06-01,47.322,47.695,45.36,45.48,2314186,0
2011-06-02,45.561,46.261,44.87,45.436,2226263,0
2011-06-03,44.551,45.096,43.993,44.085,3060004,0
2011-06-06,44.139,44.75,43.52,43.602,2724822,0
2011-06-07,43.948,44.315,43.501,43.703,1772005,0
2011-06-08,43.451,43.522,42.501,42.804,2674759,0
2011-06-09,42.768,43.54,42.644,43.269,1417349,0
2011-06-10,43.064,43.421,42.154,42.518,1557921,0
2011-06-13,41.997,43.108,41.744,42.728,2739656,0
2011-06-14,43.501,44.231,43.457,43.755,1835029,0
2011-06-15,43.09,45.051,42.982,44.394,5020353,0
2011-06-16,44.381,45.117,42.419,43.548,3762402,0
2011-06-17,43.885,44.266,42.982,43.345,1776315,0
2011-06-20,43.354,44.95,43.09,44.806,1514131,0
2011-06-21,45.132,46.601,45.132,46.391,2003505,0
2011-06-22,46.382,47.01,45.918,45.963,1923282,0
2011-06-23,45.297,46.627,44.276,46.601,2807658,0
2011-06-24,46.843,47.052,45.841,46.032,2255248,0
2011-06-27,45.953,46.19,45.262,45.899,1441779,0
2011-06-28,46.362,47.484,46.054,47.447,2204363,0
2011-06-29,47.639,48.796,47.246,47.931,1697324,0
2011-06-30,47.954,49.109,47.699,48.585,2163021,0
2011-07-01,47.938,49.309,47.938,49.216,1726981,0
2011-07-05,49.252,50.22,49.252,49.975,1161273,0
2011-07-06,49.663,50.056,48.96,49.901,1009746,0
2011-07-07,50.248,51.634,50.248,50.613,2043969,0
2011-07-08,49.774,49.811,48.824,49.774,1980219,0
2011-07-11,49.052,49.146,48.059,48.377,1143964,0
2011-07-12,48.196,49.17,48.078,48.339,1140213,0
2011-07-13,48.443,49.765,48.443,49.071,1726531,0
2011-07-14,49.262,49.801,48.329,48.567,1020149,0
2011-07-15,48.927,48.927,48.129,48.917,695823,0
2011-07-18,48.577,48.908,47.757,48.187,1062865,0
2011-07-19,48.587,49.499,48.559,49.416,1460282,0
2011-07-20,49.793,49.918,49.015,49.838,2579706,0
2011-07-21,50.86,53.543,49.399,52.612,4191687,0
2011-07-22,52.986,52.986,51.909,52.557,1951464,0
2011-07-25,51.519,52.593,51.262,52.153,2005164,0
2011-07-26,52.008,52.274,51.509,51.615,1391940,0
2011-07-27,51.279,51.807,49.188,49.61,2367755,0
2011-07-28,49.873,51.071,49.61,49.975,1863928,0
2011-07-29,49.026,50.762,48.407,50.305,2018943,0
2011-08-01,51.395,51.954,49.416,49.82,1987835,0
2011-08-02,49.354,49.681,46.342,46.378,3443807,0
2011-08-03,46.526,46.762,42.595,44.892,5853275,0
2011-08-04,44.363,44.363,41.032,41.06,4933899,0
2011-08-05,41.955,41.973,38.96,39.973,5026749,0
2011-08-08,37.848,38.512,33.797,34.617,5189407,0
2011-08-09,37.584,38.434,35.502,38.206,4063691,0
2011-08-10,36.378,38.111,35.376,36.096,3079348,0
2011-08-11,36.519,39.08,36.317,38.359,3598282,0
2011-08-12,38.651,40.321,38.486,39.955,3339588,0
2011-08-15,40.74,41.404,40.538,41.386,2363386,0
2011-08-16,40.474,41.352,39.574,39.911,2986119,0
2011-08-17,40.193,40.994,39.08,39.235,2840690,0
2011-08-18,37.199,37.383,35.229,35.867,3629360,0
2011-08-19,35.156,36.813,34.974,35.1,2165511,0
2011-08-22,36.334,36.509,34.325,34.489,2231441,0
2011-08-23,34.689,36.772,34.198,36.764,2848484,0
2011-08-24,36.432,38.047,36.403,37.947,2635340,0
2011-08-25,38.459,38.749,37.365,37.555,1776678,0
2011-08-26,37.11,40.01,36.729,39.992,2908726,0
2011-08-29,40.321,41.596,40.101,41.561,2054879,0
2011-08-30,41.28,42.29,41.151,42.007,1382364,0
2011-08-31,42.612,43.663,42.385,42.893,3343423,0
2011-09-01,43.797,43.797,42.244,42.357,3329053,0
2011-09-02,40.966,41.097,39.641,40.117,1877900,0
2011-09-06,38.588,38.816,36.756,38.022,5175028,0
2011-09-07,38.838,39.832,38.554,39.789,2580994,0
2011-09-08,39.293,40.016,38.554,39.102,2022391,0
2011-09-09,38.379,38.73,36.861,37.174,2614473,0
2011-09-12,36.412,37.848,36.368,37.336,1654989,0
2011-09-13,37.365,39.354,37.365,39.063,2030148,0
2011-09-14,39.371,40.064,38.231,39.526,1992808,0
2011-09-15,39.983,40.676,39.28,40.431,1608910,0
2011-09-16,40.44,40.595,39.826,40.22,1466822,0
2011-09-19,39.216,40.046,38.669,39.645,1472082,0
2011-09-20,39.8,40.046,38.825,39.408,2076507,0
2011-09-21,39.272,39.272,35.412,35.466,3126149,0
2011-09-22,33.789,34.097,31.27,32.481,5612469,0
2011-09-23,32.43,33.909,32.184,32.96,2572538,0
2011-09-26,33.329,34.746,32.521,34.673,2129693,0
2011-09-27,35.914,37.555,35.658,35.958,2806549,0
2011-09-28,35.958,36.222,33.021,33.204,2371292,0
2011-09-29,34.246,35.083,32.511,32.737,4366449,0
2011-09-30,31.931,31.939,29.648,29.683,6644767,0
2011-10-03,29.115,30.52,28.796,28.843,2956912,0
2011-10-04,28.382,29.04,26.857,28.731,5129814,0
2011-10-05,28.894,30.988,28.438,30.769,2970504,0
2011-10-06,30.769,33.707,30.577,33.593,4126680,0
2011-10-07,33.956,34.753,32.36,32.916,3524455,0
2011-10-10,33.795,35.145,33.795,34.798,1847893,0
2011-10-11,34.907,35.365,34.367,34.807,1403260,0
2011-10-12,35.31,36.891,35.1,36.177,2397788,0
2011-10-13,35.975,36.105,34.404,35.291,2077834,0
2011-10-14,36.149,37.668,35.994,37.329,2646758,0
2011-10-17,36.99,37.082,35.174,35.272,1641310,0
2011-10-18,35.262,36.57,34.35,35.985,3202942,0
2011-10-19,35.702,35.794,33.966,34.06,2415086,0
2011-10-20,34.214,34.386,32.898,34.121,3865559,0
2011-10-21,34.897,36.5,34.897,36.432,2172181,0
2011-10-24,36.78,38.681,36.605,38.534,4011675,0
2011-10-25,38.252,39.722,36.307,37.777,4704133,0
2011-10-26,38.838,39.002,36.939,38.618,3308627,0
2011-10-27,40.728,41.989,40.252,41.535,3003002,0
2011-10-28,41.122,42.357,40.764,42.035,1951442,0
2011-10-31,41.12,41.129,39.747,39.793,2055073,0
2011-11-01,36.929,38.709,36.386,37.548,2954717,0
2011-11-02,38.601,39.194,37.703,38.618,1876837,0
2011-11-03,39.487,40.309,38.628,40.126,1662864,0
2011-11-04,39.966,40.55,39.115,40.113,1254844,0
2011-11-07,40.126,40.554,39.147,40.079,904146,0
2011-11-08,40.428,41.221,39.888,40.983,1946510,0
2011-11-09,38.801,39.962,38.554,38.821,1650226,0
2011-11-10,39.924,39.97,38.582,39.432,1319658,0
2011-11-11,40.252,40.554,39.888,40.252,2336882,0
2011-11-14,40.199,40.501,39.603,39.924,1226276,0
2011-11-15,39.888,40.152,39.13,39.66,1004856,0
2011-11-16,39.03,39.851,38.791,39.03,1957249,0
2011-11-17,39.03,39.25,36.299,36.72,2567943,0
2011-11-18,37.193,37.833,36.966,37.311,1757272,0
2011-11-21,36.404,37.648,36.307,37.64,4137611,0
2011-11-22,37.393,38.105,37.054,37.833,3393667,0
2011-11-23,37.468,37.538,35.968,36.588,3102844,0
2011-11-25,36.369,37.32,36.307,36.981,1322446,0
2011-11-28,38.664,39.76,38.453,39.11,2508341,0
2011-11-29,39.301,39.301,38.428,38.892,2043115,0
2011-11-30,41.878,42.95,41.558,42.48,3229141,0
2011-12-01,42.09,42.769,41.508,42.165,1686102,0
2011-12-02,42.749,42.903,41.515,41.643,1226638,0
2011-12-05,42.462,42.912,42.045,42.367,1750323,0
2011-12-06,42.366,42.528,41.429,42.207,1550383,0
2011-12-07,41.677,41.742,40.679,41.247,2219572,0
2011-12-08,40.808,40.845,39.354,39.473,1731431,0
2011-12-09,39.25,40.517,38.892,40.318,3150324,0
2011-12-12,39.459,39.459,38.363,38.918,2881120,0
2011-12-13,39.384,40.373,38.325,38.743,2064714,0
2011-12-14,38.618,38.964,38.034,38.445,3262686,0
2011-12-15,39.11,39.268,37.914,38.325,1904248,0
2011-12-16,38.763,39.02,38.114,38.515,2083147,0
2011-12-19,38.811,39.194,37.237,37.428,971201,0
2011-12-20,38.244,39.824,38.19,39.641,1293654,0
2011-12-21,39.422,39.688,38.791,39.54,1058830,0
2011-12-22,39.632,40.343,39.55,40.025,923932,0
2011-12-23,40.158,40.524,40.075,40.487,730571,0
2011-12-27,40.41,40.755,40.171,40.666,710621,0
2011-12-28,40.527,40.755,39.705,39.97,1308391,0
2011-12-29,40.209,40.593,40.06,40.583,746087,0
2011-12-30,40.397,41.012,40.348,40.451,568107,0
2012-01-03,41.797,42.482,41.787,42.007,1680308,0
2012-01-04,42.007,42.769,41.239,42.472,1046751,0
2012-01-05,42.128,42.128,40.657,41.778,1804885,0
2012-01-06,41.768,41.768,40.673,40.726,1316237,0
2012-01-09,40.902,41.046,40.056,40.232,1604829,0
2012-01-10,40.935,41.805,40.935,41.805,1672950,0
2012-01-11,41.725,42.033,41.486,41.935,1074407,0
2012-01-12,42.033,43.761,41.98,43.122,2922448,0
2012-01-13,42.873,42.893,42.243,42.519,1731990,0
2012-01-17,43.041,43.506,42.501,42.567,1131804,0
2012-01-18,42.635,45.749,42.005,44.833,4397765,0
2012-01-19,45.23,45.23,43.655,44.649,2660835,0
2012-01-20,44.403,44.468,43.608,43.79,1449465,0
2012-01-23,44.166,44.166,43.506,43.946,1226406,0
2012-01-24,43.314,44.001,42.951,43.92,1228672,0
2012-01-25,43.78,45.257,43.35,44.872,1384496,0
2012-01-26,45.22,45.3,43.991,44.156,806308,0
2012-01-27,44.559,45.821,44.458,45.345,2142582,0
2012-01-30,44.714,45.904,44.431,45.115,2654951,0
2012-01-31,45.041,45.178,43.45,44.571,2295902,0
2012-02-01,44.862,46.49,44.842,46.207,2214474,0
2012-02-02,46.335,46.836,45.776,46.207,1744545,0
2012-02-03,46.836,47.506,46.609,46.809,1579318,0
2012-02-06,46.528,47.79,46.443,47.78,1385361,0
2012-02-07,47.588,47.826,46.864,47.248,1840309,0
2012-02-08,47.151,47.569,45.841,46.452,1586666,0
2012-02-09,47.257,47.762,46.59,47.02,1474198,0
2012-02-10,46.252,46.252,45.44,45.739,940414,0
2012-02-13,46.298,46.636,45.85,46.553,1011498,0
2012-02-14,46.252,46.38,45.502,46.15,1081814,0
2012-02-15,46.279,46.609,45.811,46.078,1246901,0
2012-02-16,45.759,47.907,45.695,47.387,1793171,0
2012-02-17,47.544,48.117,47.441,47.515,942602,0
2012-02-21,47.907,48.075,46.644,47.037,886847,0
2012-02-22,46.691,46.931,45.43,45.785,1139229,0
2012-02-23,45.676,45.676,43.085,44.569,4201893,0
2012-02-24,44.569,44.751,44.139,44.394,1554901,0
2012-02-27,43.79,44.88,43.314,44.257,1710061,0
2012-02-28,44.305,44.815,43.963,44.083,1722937,0
2012-02-29,44.104,44.589,43.408,43.524,1593616,0
2012-03-01,43.874,44.422,43.645,44.295,1553933,0
2012-03-02,44.232,44.726,43.892,44.341,925408,0
2012-03-05,44.103,44.314,42.08,42.51,1790877,0
2012-03-06,41.657,41.685,40.566,41.025,2595934,0
2012-03-07,41.138,41.735,41.138,41.496,1053095,0
2012-03-08,41.97,42.288,41.549,41.961,811161,0
2012-03-09,42.024,42.567,41.832,42.174,800914,0
2012-03-12,41.996,42.401,41.486,41.805,874656,0
2012-03-13,42.154,43.516,42.005,43.498,1907155,0
2012-03-14,43.314,43.498,42.164,42.501,1318647,0
2012-03-15,42.619,43.628,42.347,43.435,1338009,0
2012-03-16,43.598,44.596,43.041,43.304,1234446,0
2012-03-19,43.196,43.628,42.893,43.252,999724,0
2012-03-20,42.739,42.739,41.697,41.805,1772994,0
2012-03-21,41.752,42.07,41.294,41.357,1269918,0
2012-03-22,40.761,41.218,38.659,39.324,3563363,0
2012-03-23,39.437,40.752,39.324,40.532,3485726,0
2012-03-26,42.005,42.127,41.181,41.401,2029231,0
2012-03-27,41.401,41.822,41.266,41.313,2266187,0
2012-03-28,41.237,41.392,40.541,40.916,1863330,0
2012-03-29,40.46,41.98,40.295,41.861,2951274,0
2012-03-30,42.529,42.895,41.794,42.252,1825876,0
2012-04-02,42.309,42.996,41.822,42.82,1658387,0
2012-04-03,42.711,42.856,41.811,42.125,1864800,0
2012-04-04,41.399,41.573,41.126,41.32,2146786,0
2012-04-05,40.942,42.097,40.942,41.311,1229823,0
2012-04-09,40.46,40.789,40.267,40.645,1077093,0
2012-04-10,40.622,41.006,39.393,39.613,1923642,0
2012-04-11,39.56,41.207,39.487,40.923,2705383,0
2012-04-12,41.053,43.253,41.053,43.068,2854111,0
2012-04-13,42.768,43.196,42.392,42.701,2986978,0
2012-04-16,43.068,43.196,42.051,42.643,2205548,0
2012-04-17,43.06,43.947,43.014,43.947,1687595,0
2012-04-18,43.609,43.974,43.095,43.122,1435048,0
2012-04-19,43.333,44.634,42.968,44.085,2707816,0
2012-04-20,44.203,44.423,43.892,44.022,1695068,0
2012-04-23,43.077,43.398,42.711,43.168,2202596,0
2012-04-24,41.639,42.94,40.375,42.567,5533970,0
2012-04-25,43.032,43.646,42.873,43.638,1727187,0
2012-04-26,43.426,44.47,43.077,44.341,1827508,0
2012-04-27,44.754,45.624,44.341,45.487,2886055,0
2012-04-30,45.393,45.432,44.218,44.392,1858070,0
2012-05-01,43.692,44.736,43.665,44.277,1655137,0
2012-05-02,43.964,43.992,43.426,43.673,2023677,0
2012-05-03,43.781,43.781,43.28,43.464,2472534,0
2012-05-04,43.004,43.004,42.278,42.471,3598110,0
2012-05-07,42.269,42.577,41.97,41.986,2961102,0
2012-05-08,41.685,41.695,40.484,41.337,2831580,0
2012-05-09,40.677,41.483,39.962,41.043,2317271,0
2012-05-10,41.435,41.685,40.685,41.043,1991557,0
2012-05-11,39.752,41.337,39.752,41.225,2798173,0
2012-05-14,40.538,40.642,40.009,40.027,1863713,0
2012-05-15,40.018,40.018,39.163,39.25,2347765,0
2012-05-16,39.367,40.173,38.176,38.176,2031443,0
2012-05-17,38.12,38.396,36.836,36.836,1267486,0
2012-05-18,37.057,37.305,36.555,36.732,1775083,0
2012-05-21,36.76,38.634,36.663,38.57,1747954,0
2012-05-22,38.616,38.828,37.542,37.802,1886957,0
2012-05-23,37.142,37.881,36.462,37.847,1833524,0
2012-05-24,37.928,37.985,36.816,37.389,1939271,0
2012-05-25,37.389,37.627,37.16,37.361,833447,0
2012-05-29,37.985,38.837,37.937,38.671,1457348,0
2012-05-30,37.881,37.891,36.741,36.923,1606334,0
2012-05-31,36.913,36.913,36.194,36.471,2111257,0
2012-06-01,35.243,35.527,34.355,34.567,2918403,0
2012-06-04,34.75,34.75,33.172,34.248,1830547,0
2012-06-05,33.951,34.824,33.826,34.814,1102480,0
2012-06-06,35.373,36.281,35.27,35.821,1554114,0
2012-06-07,36.79,37.424,35.831,35.938,1695415,0
2012-06-08,35.729,35.729,34.99,35.191,1957972,0
2012-06-11,35.775,35.877,34.521,34.548,1825788,0
2012-06-12,34.814,35.235,34.467,35.049,1704274,0
2012-06-13,34.74,34.99,33.826,34.099,1321340,0
2012-06-14,34.162,34.248,32.798,33.477,2982109,0
2012-06-15,33.721,35.016,33.633,34.934,1697987,0
2012-06-18,34.722,35.115,34.311,34.804,1570280,0
2012-06-19,35.309,36.3,35.309,35.794,1432337,0
2012-06-20,35.84,35.994,35.025,35.26,1400474,0
2012-06-21,35.226,35.252,32.486,32.56,2832914,0
2012-06-22,32.981,32.981,31.68,32.623,2369722,0
2012-06-25,31.958,32.019,31.305,31.921,1329262,0
2012-06-26,31.964,32.334,31.771,31.982,1362318,0
2012-06-27,31.789,32.027,31.489,31.654,1642129,0
2012-06-28,31.212,31.443,30.452,30.783,3249029,0
2012-06-29,31.832,32.033,31.456,31.715,2363994,0
2012-07-02,31.737,31.737,30.389,30.727,2687070,0
2012-07-03,30.79,31.834,30.78,31.569,1379840,0
2012-07-05,31.322,31.871,31.267,31.412,2059991,0
2012-07-06,30.865,31.001,30.582,30.682,2057079,0
2012-07-09,30.591,30.644,30.05,30.488,1808433,0
2012-07-10,31.396,31.863,30.582,30.874,2384150,0
2012-07-11,30.892,31.212,30.727,30.957,2151585,0
2012-07-12,30.6,30.883,30.022,30.644,2075405,0
2012-07-13,30.879,31.744,30.678,31.605,1830626,0
2012-07-16,31.368,31.524,30.736,31.305,1234520,0
2012-07-17,31.33,32.083,31.202,32.026,1993672,0
2012-07-18,31.91,32.596,31.532,32.018,1783997,0
2012-07-19,32.122,33.836,32.064,33.74,2869840,0
2012-07-20,33.368,33.619,32.855,32.926,2579494,0
2012-07-23,31.901,32.834,31.587,32.543,2515738,0
2012-07-24,34.524,36.471,32.992,34.414,3980658,0
2012-07-25,34.382,34.439,32.825,33.897,3055743,0
2012-07-26,34.232,34.562,33.609,34.461,1902011,0
2012-07-27,34.995,35.561,34.68,34.985,2650456,0
2012-07-30,34.792,35.313,34.663,34.837,2500074,0
2012-07-31,34.832,35.375,34.609,34.934,3306135,0
2012-08-01,35.58,35.773,34.68,34.708,1631752,0
2012-08-02,34.443,34.966,33.964,34.524,1732122,0
2012-08-03,35.276,35.306,34.745,35.148,1670230,0
2012-08-06,35.37,35.865,35.323,35.534,2054586,0
2012-08-07,35.735,36.529,35.727,36.269,2223436,0
2012-08-08,36.185,37.204,36.086,37.085,1993986,0
2012-08-09,36.904,37.232,36.334,36.702,1923142,0
2012-08-10,36.378,37.747,36.094,37.352,3113392,0
2012-08-13,37.178,37.352,36.269,36.481,1340524,0
2012-08-14,36.798,36.932,35.81,35.893,1188017,0
2012-08-15,35.398,37.26,35.398,37.187,2534196,0
2012-08-16,37.095,38.525,37.019,38.123,2780834,0
2012-08-17,38.244,38.389,37.719,37.902,1575935,0
2012-08-20,37.719,37.83,37.26,37.526,1505651,0
2012-08-21,37.636,38.133,37.26,37.453,952392,0
2012-08-22,37.315,37.691,36.816,37.655,1284167,0
2012-08-23,37.592,38.005,37.232,37.425,894501,0
2012-08-24,37.16,37.398,36.782,37.01,714239,0
2012-08-27,37.075,37.15,36.461,36.663,941798,0
2012-08-28,36.663,36.775,36.094,36.166,1429848,0
2012-08-29,36.386,36.413,35.708,35.764,1845714,0
2012-08-30,35.672,35.672,34.854,34.891,1802300,0
2012-08-31,35.218,35.438,34.776,35.126,1777996,0
2012-09-04,35.004,35.013,33.982,34.242,1722032,0
2012-09-05,34.225,34.712,33.975,34.014,2098952,0
2012-09-06,34.295,35.497,34.295,35.168,1708106,0
2012-09-07,35.506,36.58,35.177,36.317,1886531,0
2012-09-10,36.059,37.067,35.937,36.807,2034956,0
2012-09-11,36.722,36.976,36.461,36.52,1722200,0
2012-09-12,36.606,36.844,36.157,36.269,1186554,0
2012-09-13,36.123,38.058,35.946,37.865,1528249,0
2012-09-14,37.93,39.609,37.93,39.178,2479066,0
2012-09-17,38.947,39.07,37.939,38.169,1392215,0
2012-09-18,37.948,38.133,37.61,38.094,1021314,0
2012-09-19,38.638,39.638,38.445,39.178,2720304,0
2012-09-20,38.141,38.745,37.482,38.583,1608238,0
2012-09-21,37.902,38.665,36.529,36.722,4009695,0
2012-09-24,36.682,36.692,35.398,35.764,3017990,0
2012-09-25,35.874,36.166,34.645,34.653,2119185,0
2012-09-26,34.648,35.301,34.427,35.069,1534530,0
2012-09-27,35.365,35.549,34.857,35.069,2121459,0
2012-09-28,34.832,35.211,34.556,34.803,3069366,0
2012-10-01,35.075,35.442,34.461,34.625,1645260,0
2012-10-02,34.759,35.253,34.481,34.876,1513907,0
2012-10-03,34.776,34.97,34.36,34.509,1633810,0
2012-10-04,34.702,34.832,34.38,34.609,1302734,0
2012-10-05,34.96,35.192,34.197,34.398,2721492,0
2012-10-08,33.964,34.076,33.643,33.809,2873752,0
2012-10-09,33.809,34.155,33.541,33.714,1454451,0
2012-10-10,33.724,33.724,32.816,32.963,1741118,0
2012-10-11,33.425,33.724,32.717,32.727,3261134,0
2012-10-12,32.604,32.936,32.111,32.411,3191193,0
2012-10-15,32.535,32.919,32.093,32.901,1817520,0
2012-10-16,33.093,34.285,33.056,33.945,1899760,0
2012-10-17,34.049,34.985,33.945,34.862,1706033,0
2012-10-18,34.666,35.253,34.546,35.079,1475396,0
2012-10-19,34.768,34.886,34.139,34.206,1789651,0
2012-10-22,34.308,34.602,33.966,34.37,2028112,0
2012-10-23,33.214,36.219,33.214,35.06,3820233,0
2012-10-24,35.704,35.798,35.069,35.218,2318225,0
2012-10-25,35.182,35.493,34.629,34.942,1138160,0
2012-10-26,34.841,35.42,34.73,35.301,896972,0
2012-10-31,35.337,35.863,34.666,34.942,1317112,0
2012-11-01,35.016,37.001,34.914,36.941,1428335,0
2012-11-02,37.204,37.269,35.972,36.017,1213500,0
2012-11-05,35.871,36.469,35.871,36.42,677520,0
2012-11-06,36.478,37.305,36.304,37.074,808213,0
2012-11-07,35.972,36.569,35.779,35.943,1664134,0
2012-11-08,36.008,36.209,34.934,35.375,1152923,0
2012-11-09,35.271,35.788,35.182,35.411,1016953,0
2012-11-12,35.586,35.732,35.262,35.42,964996,0
2012-11-13,35.192,36.056,35.192,36.008,1429600,0
2012-11-14,35.943,36.101,35.65,35.788,1555333,0
2012-11-15,35.641,36.046,35.512,35.714,1337282,0
2012-11-16,35.714,35.943,35.069,35.474,1528876,0
2012-11-19,35.99,36.806,35.99,36.747,1311159,0
2012-11-20,36.7,36.7,35.65,35.88,1105635,0
2012-11-21,35.871,36.139,35.558,36.037,618935,0
2012-11-23,36.402,36.73,36.129,36.518,343916,0
2012-11-26,36.35,36.604,36.238,36.488,657986,0
2012-11-27,36.341,37.169,36.209,36.258,1530299,0
2012-11-28,35.962,36.332,35.76,36.139,1601627,0
2012-11-29,36.393,37.169,36.008,37.104,2209389,0
2012-11-30,37.149,38.17,37.074,37.748,2560406,0
2012-12-03,38.354,38.621,37.433,37.526,1975853,0
2012-12-04,37.645,37.922,37.186,37.7,914846,0
2012-12-05,37.709,38.907,37.709,38.631,2239262,0
2012-12-06,38.649,38.757,38.085,38.345,1065877,0
2012-12-07,38.527,38.851,38.345,38.575,1227883,0
2012-12-10,38.474,39.162,38.474,39.026,750577,0
2012-12-11,39.238,39.661,38.95,39.248,1656161,0
2012-12-12,39.622,39.909,39.107,39.578,1610901,0
2012-12-13,39.441,39.714,38.806,39.064,1201443,0
2012-12-14,39.299,39.918,39.098,39.808,1320360,0
2012-12-17,39.798,39.899,39.201,39.55,1132097,0
2012-12-18,39.53,40.762,39.441,40.708,1727633,0
2012-12-19,40.718,41.646,40.708,41.463,2664194,0
2012-12-20,41.473,41.674,41.049,41.482,2072310,0
2012-12-21,40.992,41.397,40.839,40.983,1689684,0
2012-12-24,40.919,41.039,40.468,40.754,390976,0
2012-12-26,40.894,41.327,40.636,40.681,564599,0
2012-12-27,40.8,40.8,39.604,40.433,788180,0
2012-12-28,40.443,40.478,39.697,39.808,609074,0
2012-12-31,39.743,40.974,39.622,40.957,881299,0
2013-01-02,41.952,42.771,41.878,42.771,1779678,0
2013-01-03,42.78,42.98,42.419,42.704,1517842,0
2013-01-04,42.655,43.698,42.637,43.69,1360155,0
2013-01-07,43.375,43.549,42.606,43.117,1531044,0
2013-01-08,43.107,43.46,42.833,43.009,998259,0
2013-01-09,43.221,43.488,43.107,43.424,789680,0
2013-01-10,43.616,43.847,43.366,43.53,926822,0
2013-01-11,43.45,43.48,42.723,42.896,1460513,0
2013-01-14,42.173,42.614,41.933,42.173,1699021,0
2013-01-15,42.079,42.348,41.839,42.154,1360077,0
2013-01-16,42.051,43.063,41.702,43,1317343,0
2013-01-17,43.285,43.698,42.955,43.258,1057306,0
2013-01-18,43.48,43.48,42.733,43.432,812000,0
2013-01-22,43.54,43.819,43.137,43.568,1088644,0
2013-01-23,43.432,43.734,43.248,43.568,695831,0
2013-01-24,43.47,43.891,43.107,43.285,851826,0
2013-01-25,43.394,43.488,42.935,43.201,2265543,0
2013-01-28,43.293,43.366,42.207,42.54,2076453,0
2013-01-29,44.094,44.968,43.072,44.222,2748617,0
2013-01-30,43.44,43.955,43.221,43.414,1556956,0
2013-01-31,43.107,43.644,42.858,43.117,1173732,0
2013-02-01,43.394,43.769,43.285,43.568,1112037,0
2013-02-04,43.127,43.384,42.79,42.798,782390,0
2013-02-05,43.055,43.48,43.055,43.329,950552,0
2013-02-06,43.339,44.958,43.137,44.91,2002549,0
2013-02-07,44.919,44.977,43.819,44.609,1255613,0
2013-02-08,44.627,45.879,44.627,45.528,1441626,0
2013-02-11,45.288,45.695,45.121,45.528,1017200,0
2013-02-12,45.465,45.768,45.102,45.198,1029393,0
2013-02-13,45.518,46.614,45.457,46.302,1465172,0
2013-02-14,46.047,46.359,45.873,46.241,1022264,0
2013-02-15,46.241,46.655,45.936,46.205,1128441,0
2013-02-19,46.195,46.471,45.114,45.816,1569995,0
2013-02-20,45.724,45.806,43.514,43.752,1498671,0
2013-02-21,43.404,43.404,42.189,42.664,1881677,0
2013-02-22,42.876,44.002,42.823,43.8,1311982,0
2013-02-25,44.233,44.51,42.031,42.058,1637686,0
2013-02-26,42.308,42.629,41.516,42.242,1986981,0
2013-02-27,42.408,43.743,42.328,43.441,1116381,0
2013-02-28,43.258,43.498,43.081,43.156,1710861,0
2013-03-01,43,43,41.773,42.568,1635780,0
2013-03-04,42.355,42.501,41.202,42.077,1618512,0
2013-03-05,42.452,43.137,42.452,42.732,1142817,0
2013-03-06,43.036,43.063,42.613,42.761,1025308,0
2013-03-07,42.741,43.384,42.722,42.954,578406,0
2013-03-08,43.356,43.743,43.117,43.578,790763,0
2013-03-11,43.47,44.14,43.147,44.105,785428,0
2013-03-12,43.992,44.629,43.81,44.51,897689,0
2013-03-13,44.426,44.453,43.587,43.616,1404573,0
2013-03-14,43.743,43.855,43.137,43.54,1117166,0
2013-03-15,43.211,43.992,43.147,43.347,1142749,0
2013-03-18,42.558,42.771,41.781,42.408,1219707,0
2013-03-19,42.418,42.558,40.891,41.248,1220682,0
2013-03-20,41.755,42.021,40.622,40.678,2026270,0
2013-03-21,40.354,40.493,39.608,39.709,2600882,0
2013-03-22,39.904,40.473,39.692,39.802,1895941,0
2013-03-25,39.941,40.097,39.001,39.083,2015562,0
2013-03-26,39.323,39.515,38.991,39.49,1468585,0
2013-03-27,39.092,40.3,38.716,40.106,2360456,0
2013-03-28,39.904,40.604,39.598,40.576,1456346,0
2013-04-01,40.374,40.566,39.213,39.627,1707377,0
2013-04-02,39.554,40.661,39.011,39.11,2260070,0
2013-04-03,39.102,39.213,38.328,38.724,1490078,0
2013-04-04,38.731,39.857,38.731,39.341,1323842,0
2013-04-05,38.422,39.472,38.272,39.387,2129102,0
2013-04-08,39.462,39.685,38.954,39.675,1357474,0
2013-04-09,39.867,40.853,39.636,40.439,1384504,0
2013-04-10,40.622,41.287,39.968,40.998,1728297,0
2013-04-11,40.872,41.941,40.622,41.422,1593561,0
2013-04-12,41.228,41.295,39.885,40.493,1302837,0
2013-04-15,40.051,40.209,38.457,38.661,1749590,0
2013-04-16,39.287,40.244,39.058,40.244,1911354,0
2013-04-17,39.675,39.838,39.001,39.02,1443527,0
2013-04-18,39.323,39.462,38.328,38.9,2730646,0
2013-04-19,44.38,45.301,42.242,43.384,6170889,0
2013-04-22,43.404,45.201,43.201,44.922,2747315,0
2013-04-23,45.248,45.46,44.389,44.812,1852530,0
2013-04-24,44.903,45.336,44.683,44.721,1333702,0
2013-04-25,44.721,45.144,44.481,44.518,1381712,0
2013-04-26,44.922,44.922,43.54,43.855,961707,0
2013-04-29,44.308,44.491,43.8,44.453,797401,0
2013-04-30,44.453,45.513,44.051,45.513,1596012,0
2013-05-01,45.384,45.403,43.743,43.93,1028394,0
2013-05-02,44.593,44.647,43.855,44.279,689061,0
2013-05-03,45.137,45.8,45.064,45.277,792038,0
2013-05-06,45.516,45.727,45.084,45.647,611250,0
2013-05-07,45.657,45.692,45.268,45.627,967481,0
2013-05-08,45.488,45.692,45.02,45.533,984828,0
2013-05-09,45.497,45.598,44.75,44.832,706087,0
2013-05-10,45.054,45.054,44.041,44.548,1101812,0
2013-05-13,44.085,44.177,43.393,43.742,1427599,0
2013-05-14,43.548,44.74,43.504,44.677,817104,0
2013-05-15,44.657,45.223,44.399,45.084,952636,0
2013-05-16,44.991,45.415,44.585,44.657,784294,0
2013-05-17,45.02,45.923,44.905,45.618,947676,0
2013-05-20,45.425,46.06,45.32,45.462,555930,0
2013-05-21,45.462,46.262,45.194,46.143,944581,0
2013-05-22,45.987,47.601,45.737,46.19,2380381,0
2013-05-23,45.242,45.977,44.585,45.666,1143883,0
2013-05-24,45.204,45.552,44.667,45.32,614360,0
2013-05-28,45.959,46.117,45.348,45.692,804558,0
2013-05-29,45.174,45.969,45.174,45.84,897291,0
2013-05-30,45.84,46.152,45.471,46.023,586224,0
2013-05-31,45.742,46.279,45.43,45.547,659137,0
2013-06-03,45.674,46.099,44.085,45.26,1349657,0
2013-06-04,45.146,45.914,44.566,44.953,652074,0
2013-06-05,44.732,44.78,43.848,44.041,671527,0
2013-06-06,43.956,44.852,43.734,44.842,765581,0
2013-06-07,44.991,45.542,44.309,45.233,631386,0
2013-06-10,45.425,45.425,44.593,45.406,834407,0
2013-06-11,44.39,44.862,43.751,44.085,832815,0
2013-06-12,44.435,44.593,43.125,43.393,600415,0
2013-06-13,43.301,44.141,42.962,43.829,1187236,0
2013-06-14,43.725,44.012,43.423,43.892,826324,0
2013-06-17,44.353,44.435,43.69,43.91,802719,0
2013-06-18,43.725,44.353,43.309,43.956,526956,0
2013-06-19,44.068,44.806,43.848,44.252,1115673,0
2013-06-20,43.46,43.522,41.761,42.932,1805636,0
2013-06-21,43.062,43.162,41.752,42.546,1350812,0
2013-06-24,41.435,41.786,40.211,40.321,2698501,0
2013-06-25,40.726,41.06,40.339,40.717,1060546,0
2013-06-26,41.002,41.484,40.476,41.243,1308945,0
2013-06-27,41.531,42.381,41.196,41.982,899814,0
2013-06-28,41.843,41.889,40.967,41.345,1546925,0
2013-07-01,41.777,42.517,41.601,41.908,889588,0
2013-07-02,41.917,42.054,41.06,41.55,655370,0
2013-07-03,41.389,42.037,41.224,41.871,408222,0
2013-07-05,42.178,42.593,41.696,42.121,548332,0
2013-07-08,42.295,42.536,41.973,42.158,859981,0
2013-07-09,42.602,43.191,42.449,42.998,972373,0
2013-07-10,42.962,43.699,42.536,43.219,882505,0
2013-07-11,43.742,44.205,43.734,43.848,1088697,0
2013-07-12,43.864,44.076,43.403,44.002,769293,0
2013-07-15,44.113,44.159,43.338,43.864,1113998,0
2013-07-16,44.095,44.095,43.191,43.626,890126,0
2013-07-17,43.672,44.002,43.479,43.69,930020,0
2013-07-18,44.105,44.575,43.734,44.309,1504646,0
2013-07-19,42.691,44.52,42.333,44.051,3877989,0
2013-07-22,43.819,44.113,43.626,44.085,1551970,0
2013-07-23,44.399,45.037,44.224,44.799,1154822,0
2013-07-24,44.944,45.054,44.464,44.612,1070497,0
2013-07-25,44.473,44.62,44.095,44.224,690931,0
2013-07-26,44.012,44.031,43.199,43.355,1447247,0
2013-07-29,43.247,43.606,43.053,43.459,1100160,0
2013-07-30,43.884,44.677,43.497,44.381,1448766,0
2013-07-31,44.558,44.78,44.214,44.353,954393,0
2013-08-01,44.926,45.593,44.8,45.197,893941,0
2013-08-02,45.159,45.449,44.742,45.43,1003786,0
2013-08-05,45.44,45.466,45.023,45.298,564324,0
2013-08-06,45.159,45.226,44.445,44.696,991496,0
2013-08-07,44.558,44.965,44.243,44.53,1032034,0
2013-08-08,44.882,45.557,44.854,45.371,933383,0
2013-08-09,45.298,45.742,44.586,45.307,1237810,0
2013-08-12,44.897,45.324,44.816,45.315,1212425,0
2013-08-13,45.391,46.096,45.244,45.946,1258398,0
2013-08-14,45.937,47.163,45.937,46.716,1436607,0
2013-08-15,46.362,46.362,45.371,45.67,1320427,0
2013-08-16,45.43,45.937,45.315,45.855,754398,0
2013-08-19,45.661,46.048,45.449,45.585,745428,0
2013-08-20,45.603,45.642,45.11,45.324,787707,0
2013-08-21,46.354,47.846,46.086,46.949,2537178,0
2013-08-22,47.01,47.456,46.532,46.744,705603,0
2013-08-23,46.744,46.976,46.133,46.921,778864,0
2013-08-26,47.197,47.532,46.968,47.01,551611,0
2013-08-27,46.197,46.253,45.352,45.43,953594,0
2013-08-28,45.458,45.613,45.039,45.226,618974,0
2013-08-29,45.236,46.207,45.236,45.892,786913,0
2013-08-30,45.883,46.177,45.271,45.613,707575,0
2013-09-03,46.345,46.605,45.652,45.92,655619,0
2013-09-04,45.9,46.557,45.622,46.319,631802,0
2013-09-05,46.244,46.744,45.732,46.207,417395,0
2013-09-06,46.522,46.762,45.458,45.52,1022754,0
2013-09-09,45.946,45.946,45.362,45.538,2387157,0
2013-09-10,45.966,46.299,45.796,45.883,2267976,0
2013-09-11,45.937,46.197,45.678,46.067,1052939,0
2013-09-12,45.855,46.253,45.466,45.475,856481,0
2013-09-13,45.678,45.788,45.315,45.547,1157035,0
2013-09-16,46.159,46.532,46.038,46.067,1214500,0
2013-09-17,46.133,46.55,45.826,46.354,948482,0
2013-09-18,46.345,47.947,46.336,47.807,1220617,0
2013-09-19,48.112,48.671,47.856,47.957,989478,0
2013-09-20,47.957,48.272,47.474,47.558,968350,0
2013-09-23,47.337,47.567,46.949,47.133,823850,0
2013-09-24,47.153,48.19,46.901,47.716,1058565,0
2013-09-25,47.735,48.607,47.558,48.141,805873,0
2013-09-26,48.422,49.097,48.354,48.966,725522,0
2013-09-27,48.53,48.938,48.29,48.633,844702,0
2013-09-30,48.244,48.956,48.226,48.903,968966,0
2013-10-01,48.762,49.484,48.68,49.457,1479531,0
2013-10-02,49.329,49.579,48.53,49.579,1105502,0
2013-10-03,49.392,49.532,48.494,49.117,2293442,0
2013-10-04,49.145,50.077,48.827,49.865,1200590,0
2013-10-07,49.206,49.978,49.179,49.679,822140,0
2013-10-08,49.551,49.551,47.856,47.874,1028370,0
2013-10-09,47.874,48.208,47.437,47.735,806196,0
2013-10-10,48.254,49.253,48.254,49.136,686262,0
2013-10-11,48.922,49.226,48.734,49.012,684750,0
2013-10-14,48.652,49.449,48.466,49.311,558157,0
2013-10-15,49.206,49.633,48.966,49.291,671304,0
2013-10-16,49.838,50.317,49.652,49.801,710544,0
2013-10-17,49.67,50.44,49.615,50.245,970297,0
2013-10-18,50.569,50.698,49.82,50.007,1646237,0
2013-10-21,50.698,53.117,50.698,52.949,2423132,0
2013-10-22,53.441,54.247,53.321,53.961,2793065,0
2013-10-23,53.516,53.792,52.912,53.702,1412077,0
2013-10-24,53.682,53.961,53.025,53.702,1344805,0
2013-10-25,53.598,53.847,52.385,53.338,1012790,0
2013-10-28,53.069,53.163,51.662,51.895,1591715,0
2013-10-29,52.032,52.636,51.94,52.599,915634,0
2013-10-30,52.532,53.025,51.615,51.976,949324,0
2013-10-31,51.949,52.461,51.699,52.051,1261773,0
2013-11-01,52.19,52.22,51.234,51.939,539455,0
2013-11-04,51.865,52.339,51.419,51.959,845647,0
2013-11-05,51.763,52.906,51.456,52.656,951933,0
2013-11-06,52.963,53.251,52.443,52.86,599868,0
2013-11-07,52.897,53.232,52.099,52.183,970088,0
2013-11-08,52.265,53.278,52.163,52.807,849393,0
2013-11-11,52.86,53.862,52.709,53.798,878393,0
2013-11-12,53.727,53.892,53.091,53.464,848426,0
2013-11-13,52.973,53.594,52.933,53.594,750814,0
2013-11-14,53.63,54.163,53.315,53.994,712055,0
2013-11-15,53.744,53.902,52.807,52.87,2159071,0
2013-11-18,52.897,53.407,51.856,51.986,1559779,0
2013-11-19,52.173,52.504,51.577,51.763,1336614,0
2013-11-20,51.614,51.968,51.263,51.429,557315,0
2013-11-21,51.838,52.183,51.505,51.754,593682,0
2013-11-22,51.847,52.311,51.485,52.126,665950,0
2013-11-25,52.2,52.425,50.825,51.029,1044146,0
2013-11-26,51.195,52.2,51.039,51.772,958833,0
2013-11-27,51.66,52.004,51.595,51.986,426451,0
2013-11-29,52.183,52.718,52.051,52.163,306326,0
2013-12-02,52.396,53.213,52.08,52.145,438786,0
2013-12-03,51.828,52.358,51.166,51.586,490720,0
2013-12-04,51.633,52.08,51.234,51.923,917874,0
2013-12-05,51.772,52.329,51.348,51.456,998300,0
2013-12-06,52.21,52.21,51.689,51.93,1410655,0
2013-12-09,52.014,52.943,51.809,52.823,948946,0
2013-12-10,52.943,53.658,52.572,52.656,782269,0
2013-12-11,53.055,53.464,51.31,51.485,953239,0
2013-12-12,51.689,51.782,50.954,51.114,614532,0
2013-12-13,51.475,51.485,50.797,51.271,607163,0
2013-12-16,51.485,52.21,50.703,51.078,884171,0
2013-12-17,51.114,51.281,50.472,50.89,903363,0
2013-12-18,50.807,51.131,49.737,50.863,1078429,0
2013-12-19,50.759,51.105,50.23,50.499,1132029,0
2013-12-20,50.778,50.778,50,50.435,1136352,0
2013-12-23,50.658,51.069,50.277,50.62,609150,0
2013-12-24,50.602,51.567,50.405,51.123,465690,0
2013-12-26,51.318,51.485,50.954,51.301,495175,0
2013-12-27,51.354,51.604,51.039,51.224,410697,0
2013-12-30,51.185,51.389,50.575,51.291,474319,0
2013-12-31,51.271,51.71,51.113,51.399,577419,0
2014-01-02,51.253,51.55,51.01,51.105,790360,0
2014-01-03,51.149,51.653,51.029,51.389,507203,0
2014-01-06,51.354,51.419,50.035,50.221,1319171,0
2014-01-07,50.351,51.069,50.351,50.797,819246,0
2014-01-08,50.807,50.807,49.271,49.961,1359637,0
2014-01-09,50.071,50.351,48.874,50.212,1399208,0
2014-01-10,50.268,50.835,49.99,50.322,795781,0
2014-01-13,50.322,50.351,49.727,50.054,957581,0
2014-01-14,50.146,51.515,50.064,51.485,1269053,0
2014-01-15,51.558,52.21,51.38,51.838,903412,0
2014-01-16,51.653,52.237,51.653,52.099,1077109,0
2014-01-17,52.061,52.237,50.982,51.205,1239856,0
2014-01-21,51.595,51.939,50.687,50.825,920657,0
2014-01-22,50.854,51.263,50.203,51.158,1264142,0
2014-01-23,50.381,51.291,50.381,51.01,1785937,0
2014-01-24,48.874,51.577,47.609,48.948,4428596,0
2014-01-27,49.357,49.412,47.72,47.794,2694105,0
2014-01-28,47.768,48.168,47.022,47.786,2091876,0
2014-01-29,47.609,48.688,47.517,47.86,1357537,0
2014-01-30,48.241,48.518,47.582,47.87,1023931,0
2014-01-31,47.431,48.138,47.031,47.059,1492365,0
2014-02-03,47.156,47.369,45.331,45.378,1915871,0
2014-02-04,45.722,46.3,45.677,46.095,1859955,0
2014-02-05,46.001,46.362,45.378,46.076,1647150,0
2014-02-06,46.337,47.274,46.27,47.09,2298260,0
2014-02-07,48.1,48.846,46.718,47.591,1771587,0
2014-02-10,47.582,48.047,47.09,47.674,1495423,0
2014-02-11,47.582,47.982,47.405,47.804,1533174,0
2014-02-12,48.058,48.942,47.992,48.718,1910971,0
2014-02-13,48.316,49.568,48.298,49.24,1524659,0
2014-02-14,49.232,49.716,49.131,49.521,810141,0
2014-02-18,49.754,49.754,48.413,48.887,1619605,0
2014-02-19,48.897,49.336,48.393,48.802,997413,0
2014-02-20,48.85,49.381,48.644,49.353,882471,0
2014-02-21,49.381,49.511,48.588,48.608,983665,0
2014-02-24,48.598,49.492,48.466,49.016,819207,0
2014-02-25,49.007,49.371,48.598,48.812,797178,0
2014-02-26,48.868,49.716,48.868,49.353,729627,0
2014-02-27,49.277,50.042,49.192,50.016,993275,0
2014-02-28,49.969,50.184,49.492,49.793,1075374,0
2014-03-03,49.326,49.436,48.403,48.654,1515682,0
2014-03-04,49.267,49.361,48.83,49.297,812174,0
2014-03-05,49.353,49.361,48.812,48.887,751762,0
2014-03-06,48.978,49.855,48.887,49.764,1223739,0
2014-03-07,49.988,50.63,49.754,50.371,1692534,0
2014-03-10,50.193,50.536,49.371,49.82,1221013,0
2014-03-11,49.949,50.63,49.82,49.874,1038237,0
2014-03-12,49.473,50.303,49.24,50.211,950030,0
2014-03-13,50.405,51.079,49.624,49.744,1098285,0
2014-03-14,49.577,50.517,49.454,50.098,963160,0
2014-03-17,50.361,50.993,50.284,50.594,721109,0
2014-03-18,50.694,51.188,50.694,50.808,819872,0
2014-03-19,51.012,51.936,50.612,51.284,839062,0
2014-03-20,51.125,51.45,50.836,51.152,603812,0
2014-03-21,51.627,52.412,51.341,51.489,1251210,0
2014-03-24,51.767,52.076,51.142,51.256,714127,0
2014-03-25,51.469,51.909,50.892,51.35,987809,0
2014-03-26,51.767,51.777,50.331,50.331,732906,0
2014-03-27,50.267,50.565,49.659,49.939,1130943,0
2014-03-28,50.248,50.435,49.874,50.303,747883,0
2014-03-31,50.732,51.833,50.732,51.767,694103,0
2014-04-01,51.927,52.393,51.767,52.253,848495,0
2014-04-02,52.3,52.796,52.057,52.786,574583,0
2014-04-03,52.942,53.389,52.831,53.001,744017,0
2014-04-04,53.532,53.961,52.626,52.991,716071,0
2014-04-07,52.877,52.991,50.918,51.227,853469,0
2014-04-08,51.413,51.945,51.041,51.843,1076904,0
2014-04-09,51.927,52.244,51.499,51.909,1170728,0
2014-04-10,51.777,52.494,51.188,51.303,616840,0
2014-04-11,51.125,51.509,50.808,50.966,647552,0
2014-04-14,51.321,52.346,51.134,51.805,1062505,0
2014-04-15,51.759,52.431,51.274,52.422,723019,0
2014-04-16,52.962,53.632,52.869,53.177,1008341,0
2014-04-17,53.232,54.034,52.869,53.69,1129549,0
2014-04-21,53.746,54.528,53.428,54.202,1622354,0
2014-04-22,56.392,57.652,55.9,56.04,3613333,0
2014-04-23,56.123,56.246,54.941,55.572,1247143,0
2014-04-24,55.676,55.935,54.996,55.209,922348,0
2014-04-25,55.098,55.415,54.762,55.284,958843,0
2014-04-28,55.806,56.347,55.031,55.695,1095254,0
2014-04-29,56.012,56.775,55.927,56.693,1279429,0
2014-04-30,56.608,57.447,56.328,57.288,1466905,0
2014-05-01,57.278,57.392,56.896,57.316,1160275,0
2014-05-02,57.335,58.038,57.224,57.288,855571,0
2014-05-05,56.914,57.841,56.83,57.503,978250,0
2014-05-06,57.307,57.448,56.96,57.195,1177638,0
2014-05-07,57.242,57.365,56.324,56.849,1348256,0
2014-05-08,56.69,56.812,55.996,56.289,1351722,0
2014-05-09,56.324,56.577,55.483,55.733,1492667,0
2014-05-12,55.986,57.037,55.986,57.018,973245,0
2014-05-13,57.073,57.178,56.261,56.334,982760,0
2014-05-14,56.398,56.521,55.8,55.922,672398,0
2014-05-15,55.904,55.967,54.076,54.666,1442936,0
2014-05-16,54.901,55.698,54.171,55.678,1548126,0
2014-05-19,55.633,56.595,55.633,55.912,975975,0
2014-05-20,55.78,56.352,55.247,55.35,914002,0
2014-05-21,55.519,56.744,55.454,56.595,955906,0
2014-05-22,56.549,57.532,56.38,56.868,1068595,0
2014-05-23,56.84,57.335,56.744,57.288,815450,0
2014-05-27,57.503,57.898,56.914,57.316,962032,0
2014-05-28,57.269,57.58,56.69,57.326,1102488,0
2014-05-29,57.609,58.76,57.466,58.742,1040524,0
2014-05-30,58.629,58.909,58.085,58.712,1593054,0
2014-06-02,58.909,58.967,58.403,58.825,751959,0
2014-06-03,58.516,59.518,58.487,59.163,653697,0
2014-06-04,58.993,59.332,58.852,59.087,654075,0
2014-06-05,59.244,59.995,58.787,59.808,767531,0
2014-06-06,59.967,60.202,59.638,60.192,594460,0
2014-06-09,60.212,60.359,59.676,59.724,743917,0
2014-06-10,59.479,59.817,59.107,59.528,968603,0
2014-06-11,59.548,60.331,59.254,60.305,1343101,0
2014-06-12,60.231,60.761,59.864,60.105,1166785,0
2014-06-13,59.977,60.212,59.518,60.081,599441,0
2014-06-16,59.929,60.042,59.528,59.864,638537,0
2014-06-17,59.836,60.483,59.666,59.78,565058,0
2014-06-18,59.995,60.575,59.864,60.428,635309,0
2014-06-19,60.192,60.537,60.081,60.537,540795,0
2014-06-20,60.594,60.744,60.295,60.537,623169,0
2014-06-23,60.781,61.026,60.418,60.575,601529,0
2014-06-24,60.455,60.904,59.45,59.479,729551,0
2014-06-25,59.558,60.24,59.548,60.033,753518,0
2014-06-26,60.042,60.202,59.057,59.37,981371,0
2014-06-27,59.234,59.987,58.947,59.987,2876184,0
2014-06-30,60.134,60.614,59.9,60.192,1198049,0
2014-07-01,60.519,61.11,60.062,60.894,923772,0
2014-07-02,60.894,62.11,60.781,61.436,1190304,0
2014-07-03,61.53,62.056,61.53,61.85,693700,0
2014-07-07,61.69,62.13,61.269,61.615,911715,0
2014-07-08,61.794,61.859,61.333,61.558,724352,0
2014-07-09,61.69,61.756,60.464,60.924,1398230,0
2014-07-10,59.958,60.231,59.685,60.042,1145407,0
2014-07-11,60.042,60.437,59.836,60.182,1129710,0
2014-07-14,60.529,60.529,59.763,60.276,1348677,0
2014-07-15,60.829,61.09,60.115,60.359,1441345,0
2014-07-16,60.708,60.914,60.005,60.024,1235900,0
2014-07-17,59.939,60.231,59.192,59.273,2306229,0
2014-07-18,61.333,61.446,58.234,58.646,4366805,0
2014-07-21,58.751,59.293,57.766,58.142,2919722,0
2014-07-22,58.338,58.732,58.187,58.609,1729237,0
2014-07-23,58.639,58.938,58.262,58.301,1258625,0
2014-07-24,58.58,58.629,58.151,58.469,957371,0
2014-07-25,58.459,59.002,58.038,58.224,1046584,0
2014-07-28,58.292,58.88,58.123,58.646,1067569,0
2014-07-29,58.844,58.88,55.81,56.334,3260254,0
2014-07-30,56.567,56.783,55.501,55.604,1461798,0
2014-07-31,55.388,55.388,54.33,54.508,1459277,0
2014-08-01,54.471,55.213,54.141,54.855,1362290,0
2014-08-04,55.11,55.796,55.033,55.703,1027100,0
2014-08-05,55.231,55.599,54.781,54.903,1022274,0
2014-08-06,54.574,55.522,54.574,55.241,799619,0
2014-08-07,55.269,55.561,54.235,54.508,1003069,0
2014-08-08,54.489,55.033,54.245,54.988,687391,0
2014-08-11,55.374,55.757,55.157,55.628,1117857,0
2014-08-12,55.531,55.786,55.176,55.579,824323,0
2014-08-13,55.738,55.928,55.467,55.816,740186,0
2014-08-14,55.836,56.08,55.721,55.845,717227,0
2014-08-15,56.191,56.359,55.561,55.836,1019402,0
2014-08-18,56.191,56.754,56.191,56.644,609224,0
2014-08-19,56.718,57.271,56.718,56.99,719731,0
2014-08-20,56.99,57.808,56.888,57.686,830684,0
2014-08-21,57.62,57.836,57.094,57.696,709621,0
2014-08-22,57.507,57.904,57.197,57.545,658909,0
2014-08-25,57.987,58.289,57.545,58.149,536039,0
2014-08-26,58.299,58.299,57.855,58.139,613281,0
2014-08-27,58.139,58.356,57.932,58.063,584041,0
2014-08-28,57.894,58.373,57.45,58.251,552188,0
2014-08-29,58.457,58.835,58.356,58.815,516419,0
2014-09-02,58.731,59.003,58.382,58.721,577458,0
2014-09-03,59.117,59.226,58.844,58.852,919069,0
2014-09-04,58.787,59.246,58.654,58.928,672034,0
2014-09-05,58.805,59.218,58.645,58.957,826656,0
2014-09-08,58.928,59.088,58.356,58.571,749444,0
2014-09-09,58.543,58.691,57.696,57.818,525709,0
2014-09-10,57.781,58.269,57.424,57.658,600624,0
2014-09-11,57.368,57.771,57.121,57.603,765665,0
2014-09-12,57.612,57.715,56.529,56.754,713945,0
2014-09-15,56.99,56.99,56.013,56.708,816570,0
2014-09-16,56.672,57.836,56.437,57.535,626784,0
2014-09-17,57.612,58.279,57.378,57.648,571089,0
2014-09-18,57.771,58.373,57.733,57.884,623357,0
2014-09-19,58.006,58.691,57.771,57.875,844787,0
2014-09-22,57.686,58.165,57.094,57.62,971392,0
2014-09-23,57.658,57.875,57.328,57.338,836091,0
2014-09-24,57.62,57.997,56.869,57.639,779841,0
2014-09-25,57.603,57.696,56.388,57.01,1065742,0
2014-09-26,57.01,57.264,56.744,57.01,758570,0
2014-09-29,56.557,56.605,56.098,56.229,761834,0
2014-09-30,56.332,56.332,54.657,55.033,1075091,0
2014-10-01,54.798,54.798,52.975,53.173,1914351,0
2014-10-02,52.966,53.522,51.77,53.416,1871696,0
2014-10-03,53.66,54.17,53.077,53.379,777877,0
2014-10-06,53.848,53.907,53.144,53.219,557287,0
2014-10-07,52.975,53.005,51.413,51.443,1207033,0
2014-10-08,51.293,51.752,50.389,51.6,1238585,0
2014-10-09,51.687,51.827,50.192,50.51,1440520,0
2014-10-10,50.332,50.426,49.14,49.166,1282274,0
2014-10-13,48.987,49.729,47.841,47.879,1349005,0
2014-10-14,48.13,49.298,47.746,48.199,2027764,0
2014-10-15,47.191,49.995,46.477,49.392,1897018,0
2014-10-16,48.536,50.662,48.415,50.382,1535627,0
2014-10-17,51.283,51.808,50.549,50.87,1252259,0
2014-10-20,50.652,52.184,50.652,51.95,1517661,0
2014-10-21,55.25,56.239,53.803,55.023,3209389,0
2014-10-22,55.609,55.712,53.839,53.954,2278357,0
2014-10-23,54.79,55.072,54.056,54.405,1235997,0
2014-10-24,54.716,54.884,53.719,54.874,794175,0
2014-10-27,54.245,54.272,52.542,53.69,1468354,0
2014-10-28,54.255,54.845,54.189,54.696,970536,0
2014-10-29,54.771,55.289,53.907,54.245,951386,0
2014-10-30,54.018,55.114,54.018,54.576,734818,0
2014-10-31,55.575,56.031,55.322,55.473,1536428,0
2014-11-03,55.68,56.171,55.151,55.426,837526,0
2014-11-04,55.349,55.566,54.289,54.499,1343432,0
2014-11-05,54.82,55.803,54.556,55.69,1451995,0
2014-11-06,55.537,56.52,55.33,56.248,898500,0
2014-11-07,56.359,56.775,55.663,56.021,889732,0
2014-11-10,56.427,56.736,55.981,56.492,997873,0
2014-11-11,56.437,57.174,56.369,56.993,883509,0
2014-11-12,56.89,57.285,56.625,57.097,645779,0
2014-11-13,56.765,57.266,55.879,56.369,935274,0
2014-11-14,56.286,56.596,55.773,56.447,673325,0
2014-11-17,56.457,56.577,56.021,56.457,635940,0
2014-11-18,56.673,57.618,56.635,57.502,870474,0
2014-11-19,57.522,57.843,56.775,56.88,882768,0
2014-11-20,56.577,57.502,56.483,57.342,1254706,0
2014-11-21,58.335,59.09,57.834,58.079,1148889,0
2014-11-24,58.239,58.326,57.475,57.843,871461,0
2014-11-25,57.739,58.173,57.372,57.608,509345,0
2014-11-26,57.618,57.701,57.164,57.599,612672,0
2014-11-28,57.144,57.313,56.2,56.736,472995,0
2014-12-01,56.673,57.134,56.011,56.756,828141,0
2014-12-02,56.673,57.56,56.606,57.342,648109,0
2014-12-03,57.332,59.187,57.258,59.1,975927,0
2014-12-04,59.383,59.393,58.229,58.92,590290,0
2014-12-05,59.005,59.77,58.712,59.383,599282,0
2014-12-08,59.051,59.212,58.003,58.345,538649,0
2014-12-09,57.872,59.147,57.767,59.07,831243,0
2014-12-10,58.628,58.732,56.7,56.746,842988,0
2014-12-11,57.115,57.692,55.842,56.001,1118242,0
2014-12-12,55.379,55.519,54.092,54.339,731077,0
2014-12-15,54.576,54.737,53.33,53.547,1050328,0
2014-12-16,53.187,54.49,52.712,52.791,1054144,0
2014-12-17,53.112,54.199,52.885,54.121,698293,0
2014-12-18,54.839,55.359,54.179,55.34,864745,0
2014-12-19,55.566,56.228,55,56.19,950818,0
2014-12-22,56.19,56.852,55.71,56.549,782002,0
2014-12-23,56.673,57.372,56.596,56.852,536682,0
2014-12-24,56.871,57.4,56.359,56.964,217697,0
2014-12-26,57.191,57.494,56.983,57.134,255605,0
2014-12-29,57.032,57.579,57.013,57.239,315371,0
2014-12-30,57.068,57.635,56.625,57.078,657781,0
2014-12-31,57.475,58.031,56.625,56.635,400676,0
2015-01-02,56.756,57.249,56.161,56.664,478787,0
2015-01-05,56.021,56.123,54.49,54.737,850355,0
2015-01-06,54.688,55.255,53.82,53.905,1166200,0
2015-01-07,54.517,55.017,53.865,54.566,717213,0
2015-01-08,55.124,55.916,54.896,55.653,791602,0
2015-01-09,55.7,56.04,54.669,54.981,613544,0
2015-01-12,55.124,55.124,53.828,54.659,568289,0
2015-01-13,54.604,55.264,52.921,53.828,1142183,0
2015-01-14,52.469,52.894,51.543,52.504,1484336,0
2015-01-15,52.94,53.509,52.423,52.601,1249657,0
2015-01-16,52.722,53.393,52.016,53.33,1075984,0
2015-01-20,53.412,53.574,52.393,53.243,850177,0
2015-01-21,53.092,55.008,52.903,54.83,1054578,0
2015-01-22,55.255,55.406,54.289,55.217,1448216,0
2015-01-23,52.326,52.601,50.552,50.675,5132923,0
2015-01-26,50.364,51.959,49.645,51.903,2377773,0
2015-01-27,50.344,51.789,50.23,51.251,1527581,0
2015-01-28,51.59,51.675,50.384,50.522,1165570,0
2015-01-29,50.476,51.1,50.136,50.854,1595402,0
2015-01-30,50.249,51.279,50.23,50.778,1399605,0
2015-02-02,50.947,50.947,50.051,50.448,1516650,0
2015-02-03,51.156,52.252,51.156,52.006,2017676,0
2015-02-04,51.59,52.488,51.4,52.063,734957,0
2015-02-05,52.252,52.989,51.854,52.722,830562,0
2015-02-06,52.791,53.187,52.514,52.64,1092977,0
2015-02-09,52.611,53.214,52.195,52.97,1027984,0
2015-02-10,53.112,54.102,52.801,53.972,1059263,0
2015-02-11,53.885,54.764,53.697,54.537,1105584,0
2015-02-12,54.908,55.257,54.604,54.794,793345,0
2015-02-13,54.811,55.39,54.756,55.001,1039869,0
2015-02-17,54.699,55.173,54.271,54.869,867642,0
2015-02-18,54.641,55.01,54.415,55.01,621277,0
2015-02-19,54.537,55.438,54.197,55.029,606449,0
2015-02-20,54.802,54.938,53.902,54.594,791145,0
2015-02-23,54.594,55.334,54.424,55.334,696737,0
2015-02-24,55.343,55.542,54.728,54.918,655584,0
2015-02-25,54.928,55.136,54.537,54.869,413832,0
2015-02-26,54.594,55.068,54.216,54.271,583278,0
2015-02-27,54.187,54.641,53.872,54.177,619813,0
2015-03-02,54.1,55.277,53.626,55.257,813585,0
2015-03-03,55.117,56.085,54.859,54.993,967912,0
2015-03-04,54.879,56.198,54.377,55.969,1098205,0
2015-03-05,56.465,56.465,55.248,55.467,1022515,0
2015-03-06,54.993,55.676,54.348,54.66,1097255,0
2015-03-09,54.784,55.019,54.48,54.765,1022305,0
2015-03-10,54.318,54.318,53.134,53.427,1395048,0
2015-03-11,53.427,54.271,53.38,53.78,1003226,0
2015-03-12,54.081,54.66,53.844,54.271,869878,0
2015-03-13,54.1,54.1,52.573,52.943,1130566,0
2015-03-16,52.973,53.134,52.345,52.679,942929,0
2015-03-17,52.317,52.515,51.615,52.184,877255,0
2015-03-18,51.901,53.626,51.342,53.295,1152595,0
2015-03-19,52.724,52.992,52.223,52.622,608766,0
2015-03-20,52.886,53.343,52.687,53.295,732733,0
2015-03-23,53.181,53.38,52.696,52.696,609187,0
2015-03-24,52.612,53.002,52.062,52.754,886742,0
2015-03-25,52.924,53.389,52.308,52.335,736951,0
2015-03-26,52.223,52.687,51.957,52.165,682661,0
2015-03-27,52.555,52.868,51.901,52.204,838042,0
2015-03-30,52.953,53.552,52.555,53.285,497765,0
2015-03-31,52.963,53.227,52.442,52.992,788856,0
2015-04-01,53.011,53.162,52.165,52.573,691514,0
2015-04-02,52.354,53.019,52.354,52.612,788918,0
2015-04-06,52.612,53.788,52.308,53.635,588632,0
2015-04-07,53.635,54.026,53.598,53.844,515301,0
2015-04-08,53.852,54.433,53.852,54.358,730729,0
2015-04-09,54.264,55.477,54.035,55.42,897897,0
2015-04-10,55.42,55.912,55.267,55.894,740954,0
2015-04-13,55.912,55.912,54.67,54.67,1025783,0
2015-04-14,54.699,54.756,54.28,54.338,776900,0
2015-04-15,54.622,54.908,54.509,54.765,1503461,0
2015-04-16,54.415,55.552,54.377,55.154,1540264,0
2015-04-17,61.216,64.223,60.732,63.73,7116817,0
2015-04-20,63.872,64.032,62.735,63.123,2662932,0
2015-04-21,62.828,63.171,61.672,62.552,2149348,0
2015-04-22,62.552,63.19,62.211,62.372,1378879,0
2015-04-23,62.677,62.991,61.69,61.757,1462303,0
2015-04-24,62.003,62.771,61.88,62.47,1150762,0
2015-04-27,62.857,63.161,62.144,62.211,744433,0
2015-04-28,62.307,62.789,61.795,62.47,861022,0
2015-04-29,62.479,63.074,61.898,62.866,1043386,0
2015-04-30,63.085,63.781,62.895,63.239,1186837,0
2015-05-01,63.446,64.201,62.905,64.01,795212,0
2015-05-04,63.915,64.144,63.495,63.81,974234,0
2015-05-05,64.019,64.514,63.475,63.485,1190298,0
2015-05-06,64.019,64.201,63.094,63.62,784996,0
2015-05-07,63.431,63.533,62.667,63.372,1379437,0
2015-05-08,63.085,64.714,63.085,64.135,694787,0
2015-05-11,64.086,64.181,63.247,63.323,627312,0
2015-05-12,63.182,63.239,62.341,62.638,699020,0
2015-05-13,62.618,63.572,62.551,63.392,613882,0
2015-05-14,64.067,64.306,63.611,63.781,817771,0
2015-05-15,63.686,63.848,63.222,63.848,381483,0
2015-05-18,63.838,64.458,63.239,64.326,767024,0
2015-05-19,64.505,64.686,63.543,63.857,458901,0
2015-05-20,63.772,64.639,63.667,64.266,622065,0
2015-05-21,64.439,65.193,64.067,64.895,830155,0
2015-05-22,64.83,65.001,64.296,64.658,557740,0
2015-05-26,64.514,64.544,63.781,64.106,1024492,0
2015-05-27,64.181,65.135,64.057,65.076,868771,0
2015-05-28,64.839,65.487,64.619,65.411,902714,0
2015-05-29,65.516,65.772,65.183,65.61,1303106,0
2015-06-01,65.754,65.909,65.086,65.849,972318,0
2015-06-02,65.81,66.707,65.315,66.345,1003232,0
2015-06-03,66.707,67.612,66.259,67.316,1115059,0
2015-06-04,66.783,67.098,66.162,66.508,947580,0
2015-06-05,66.392,66.889,65.981,66.851,815777,0
2015-06-08,66.602,66.861,66.308,66.458,2094643,0
2015-06-09,66.851,67.316,66.631,66.899,1019418,0
2015-06-10,67.232,67.68,66.915,67.67,858497,0
2015-06-11,67.661,67.823,67.431,67.735,627563,0
2015-06-12,67.384,67.384,67.031,67.232,680830,0
2015-06-15,66.631,66.907,66.318,66.707,823334,0
2015-06-16,66.754,67.116,66.402,66.934,844006,0
2015-06-17,67.182,67.735,66.669,67.192,704756,0
2015-06-18,67.661,68.413,67.232,68.023,703810,0
2015-06-19,67.67,68.145,67.67,67.906,1099635,0
2015-06-22,68.052,68.594,67.661,68.337,1130903,0
2015-06-23,68.519,68.718,68.088,68.469,883210,0
2015-06-24,68.755,68.755,68.108,68.213,683033,0
2015-06-25,68.631,68.64,67.897,68.308,633189,0
2015-06-26,68.631,69.689,68.298,69.558,1545090,0
2015-06-29,68.659,69.298,68.194,68.317,1780042,0
2015-06-30,68.755,69.07,68.459,68.499,1343808,0
2015-07-01,69.079,69.097,68.536,68.613,999524,0
2015-07-02,68.737,70.701,68.509,70.252,1827683,0
2015-07-06,69.376,70.012,68.613,69.347,1455054,0
2015-07-07,69.196,69.268,66.924,68.45,1311815,0
2015-07-08,67.515,67.535,64.496,64.955,1942697,0
2015-07-09,65.707,66.259,64.219,64.458,2108181,0
2015-07-10,65.135,65.458,64.524,65.086,1657162,0
2015-07-13,65.535,66.353,65.237,66.221,1342981,0
2015-07-14,66.098,67.565,65.879,67.335,944265,0
2015-07-15,67.288,67.306,65.679,65.736,1806463,0
2015-07-16,65.935,66.191,65.096,65.953,1620016,0
2015-07-17,66.707,66.707,60.179,62.677,3863355,0
2015-07-20,62.915,63.485,62.189,63.152,1284427,0
2015-07-21,63.075,63.647,62.486,62.608,1576151,0
2015-07-22,62.248,62.992,61.828,61.885,1709947,0
2015-07-23,62.278,62.278,60.408,61.552,1792111,0
2015-07-24,61.466,61.752,59.112,59.532,1642157,0
2015-07-27,59.112,59.474,58.416,59.122,1689691,0
2015-07-28,59.741,61.256,59.588,61.114,1744260,0
2015-07-29,61.018,62.658,60.894,62.496,1667866,0
2015-07-30,62.79,63.185,62.178,63.003,1576565,0
2015-07-31,63.097,63.616,62.916,63.107,1359503,0
2015-08-03,63.012,63.327,61.939,62.496,1519082,0
2015-08-04,62.579,63.816,62.33,62.735,1128656,0
2015-08-05,63.317,64.007,62.859,62.954,437467,0
2015-08-06,63.088,63.48,61.709,62.313,1301919,0
2015-08-07,62.139,62.379,61.845,62.198,1063369,0
2015-08-10,62.82,64.209,62.198,64.123,683564,0
2015-08-11,63.059,63.059,61.107,62.169,2251900,0
2015-08-12,61.624,61.863,60.743,61.662,2369811,0
2015-08-13,61.69,62.321,61.269,61.939,1291504,0
2015-08-14,61.939,62.35,61.23,61.335,1461141,0
2015-08-17,61.279,62.388,60.628,61.929,1035584,0
2015-08-18,61.768,61.929,61.326,61.547,811421,0
2015-08-19,61.107,61.595,59.919,60.418,646273,0
2015-08-20,60.12,60.331,59.298,59.346,767236,0
2015-08-21,59.126,59.126,56.52,56.549,1736177,0
2015-08-24,53.344,55.661,52.032,53.496,2512374,0
2015-08-25,55.316,55.534,52.154,52.154,1870716,0
2015-08-26,53.373,54.318,52.327,54.098,1724789,0
2015-08-27,55.171,57.545,54.971,56.779,1614694,0
2015-08-28,56.501,57.698,56.224,57.412,984610,0
2015-08-31,57.153,58.464,56.492,58.053,1522249,0
2015-09-01,56.578,57.249,55.162,55.678,878794,0
2015-09-02,56.568,56.818,55.661,56.597,1546690,0
2015-09-03,56.942,57.966,56.339,57.488,1176913,0
2015-09-04,56.809,57.249,56.329,56.456,1056893,0
2015-09-08,57.614,58.004,56.97,57.795,1189032,0
2015-09-09,59.449,60.187,58.655,58.761,1767199,0
2015-09-10,59.01,59.21,58.293,58.723,879279,0
2015-09-11,58.407,58.665,57.851,58.425,1119358,0
2015-09-14,58.425,58.618,57.458,58.043,550590,0
2015-09-15,58.081,59.584,57.985,59.439,878168,0
2015-09-16,59.356,60.227,59.356,59.919,734959,0
2015-09-17,59.68,60.523,59.258,59.402,537645,0
2015-09-18,58.628,58.79,57.718,58.033,1106928,0
2015-09-21,58.407,59.68,58.407,58.723,600105,0
2015-09-22,57.91,57.966,56.914,57.708,1111733,0
2015-09-23,57.775,58.311,57.325,57.364,706534,0
2015-09-24,56.675,57.919,55.927,57.516,1131004,0
2015-09-25,58.158,58.195,57.095,57.622,666017,0
2015-09-28,57.057,57.123,53.784,53.793,1257892,0
2015-09-29,53.784,54.653,53.447,54.098,1107868,0
2015-09-30,54.864,56.759,54.186,56.647,1531963,0
2015-10-01,57.23,57.823,56.769,57.516,994114,0
2015-10-02,56.769,58.771,56.062,58.761,1217027,0
2015-10-05,59.298,61.117,59.107,60.513,1181091,0
2015-10-06,61.633,62.149,60.503,61.863,1208252,0
2015-10-07,61.909,63.088,61.385,62.696,1009157,0
2015-10-08,62.448,64.209,62.448,63.987,741016,0
2015-10-09,64.065,64.592,62.085,62.237,1017200,0
2015-10-12,61.365,61.835,60.791,61.49,1053784,0
2015-10-13,60.378,61.586,60.091,60.848,1097425,0
2015-10-14,60.926,61.299,60.465,61.021,899582,0
2015-10-15,61.345,61.431,60.025,61.422,938963,0
2015-10-16,61.662,62.007,60.378,61.595,1145994,0
2015-10-19,61.164,61.728,60.551,61.26,1104846,0
2015-10-20,61.997,64.514,61.978,63.012,2186120,0
2015-10-21,63.185,64.573,62.438,63.625,1292025,0
2015-10-22,64.554,66.525,64.554,65.768,1568732,0
2015-10-23,66.306,67.282,65.855,66.449,1600068,0
2015-10-26,66.219,67.014,65.644,66.908,952124,0
2015-10-27,66.573,66.925,65.559,66.027,1104735,0
2015-10-28,66.219,67.902,65.969,67.138,775802,0
2015-10-29,66.907,67.925,66.58,67.446,1018985,0
2015-10-30,67.793,68.792,67.329,68.311,922985,0
2015-11-02,68.176,69.34,67.446,68.994,939353,0
2015-11-03,68.752,69.957,68.686,68.743,938690,0
2015-11-04,69.041,69.745,68.743,69.271,789943,0
2015-11-05,69.118,69.271,67.581,68.004,743983,0
2015-11-06,67.703,69.513,67.648,68.715,881380,0
2015-11-09,68.599,69.197,67.349,68.079,414276,0
2015-11-10,67.877,68.445,67.013,68.291,549173,0
2015-11-11,68.407,68.417,67.378,67.684,571534,0
2015-11-12,66.11,68.397,65.109,65.119,1776281,0
2015-11-13,65.213,68.186,65.197,67.492,1452083,0
2015-11-16,67.628,69.012,67.31,68.792,914662,0
2015-11-17,69.177,69.58,68.147,68.725,975508,0
2015-11-18,68.848,69.35,68.196,69.311,948466,0
2015-11-19,69.252,70.139,68.772,69.032,553438,0
2015-11-20,69.281,69.571,68.33,68.551,707268,0
2015-11-23,68.311,68.705,67.466,67.945,1192890,0
2015-11-24,67.601,68.858,67.053,68.619,1096682,0
2015-11-25,68.32,68.734,67.531,67.915,639557,0
2015-11-27,67.668,68.225,67.146,68.024,162359,0
2015-11-30,68.004,68.541,67.851,68.024,672216,0
2015-12-01,68.215,68.858,67.339,67.869,551955,0
2015-12-02,67.485,67.877,66.091,66.322,748938,0
2015-12-03,66.821,66.87,66.032,66.253,588327,0
2015-12-04,66.292,67.851,65.937,67.339,695516,0
2015-12-07,66.924,67.417,65.177,65.416,539396,0
2015-12-08,64.416,64.947,63.591,64.09,966753,0
2015-12-09,65.686,66.022,63.667,64.455,745127,0
2015-12-10,64.638,65.159,63.177,63.494,1052373,0
2015-12-11,62.495,63.687,62.245,62.917,611162,0
2015-12-14,62.368,62.851,61.446,62.532,838278,0
2015-12-15,63.301,64.206,63.197,63.965,986638,0
2015-12-16,64.484,65.213,63.667,64.667,826047,0
2015-12-17,64.907,65.06,63.187,63.379,591296,0
2015-12-18,62.831,63.792,62.378,62.659,1691097,0
2015-12-21,62.927,63.418,62.206,62.639,494983,0
2015-12-22,62.985,63.993,62.495,63.522,712201,0
2015-12-23,64.224,65.099,64.071,65.099,786002,0
2015-12-24,64.801,65.213,64.618,65.013,200537,0
2015-12-28,64.512,64.784,63.624,64.465,315803,0
2015-12-29,65.099,65.361,64.512,65.031,348450,0
2015-12-30,64.532,65.292,64.262,64.84,477828,0
2015-12-31,64.522,65.311,64.308,64.734,445555,0
2016-01-04,63.687,64.503,62.677,63.581,830739,0
2016-01-05,64.292,65.369,63.455,64.35,733446,0
2016-01-06,62.781,63.596,62.427,62.668,779531,0
2016-01-07,61.379,61.384,59.726,60.024,1160830,0
2016-01-08,60.292,60.927,59.647,59.783,757065,0
2016-01-11,60.581,60.783,59.332,59.898,1032171,0
2016-01-12,60.6,61.446,59.233,60.878,1910575,0
2016-01-13,61.09,61.744,60.099,60.369,1314419,0
2016-01-14,60.59,61.07,58.827,60.581,1245279,0
2016-01-15,58.648,59.85,58.503,59.563,1067915,0
2016-01-19,60.128,60.378,57.245,58.303,1487446,0
2016-01-20,57.33,57.735,55.807,56.917,1356716,0
2016-01-21,56.945,57.802,56.65,56.995,1917322,0
2016-01-22,57.938,59.85,56.301,58.725,2983724,0
2016-01-25,58.465,58.601,57.292,57.34,1699384,0
2016-01-26,57.668,59.188,57.236,59.12,1184314,0
2016-01-27,59.024,60.311,58.591,59.283,1231751,0
2016-01-28,60.052,60.629,59.455,59.726,760605,0
2016-01-29,59.677,61.293,58.907,61.216,1693910,0
2016-02-01,59.946,60.032,58.667,59.101,1399102,0
2016-02-02,58.62,59.009,57.321,57.38,943192,0
2016-02-03,58.195,58.513,56.448,58.15,1160600,0
2016-02-04,58.121,60.138,58.121,58.513,1114432,0
2016-02-05,58.215,59.061,56.65,56.734,1244725,0
2016-02-08,55.792,56.235,52.947,54.235,2261320,0
2016-02-09,53.609,56.207,53.417,55.323,1586462,0
2016-02-10,55.62,56.715,54.456,54.746,1104217,0
2016-02-11,54.262,55.886,53.43,53.943,1178540,0
2016-02-12,54.454,55.489,53.807,55.392,1030346,0
2016-02-16,55.933,57.027,55.489,56.725,960196,0
2016-02-17,57.364,58.139,57.161,57.47,850616,0
2016-02-18,57.664,57.954,56.754,57.171,930164,0
2016-02-19,56.987,57.131,55.943,57.027,916265,0
2016-02-22,57.76,59.142,57.359,59.095,990780,0
2016-02-23,58.727,59.055,56.32,56.706,978145,0
2016-02-24,56.185,57.325,55.566,57.239,816691,0
2016-02-25,57.587,57.963,56.794,57.945,1099341,0
2016-02-26,58.204,59.124,58.186,59.007,712013,0
2016-02-29,59.142,60.071,58.282,58.322,983603,0
2016-03-01,58.949,59.481,58.069,59.298,1006808,0
2016-03-02,58.988,59.993,58.834,59.752,804037,0
2016-03-03,59.664,60.825,59.577,60.709,809202,0
2016-03-04,61.028,62.072,60.235,61.423,1163482,0
2016-03-07,61.289,62.312,60.959,62.004,810291,0
2016-03-08,61.309,61.365,59.327,59.762,922493,0
2016-03-09,60.535,61.057,59.818,60.419,846957,0
2016-03-10,60.525,60.641,59.318,60.108,685966,0
2016-03-11,60.882,63.183,60.815,62.719,743902,0
2016-03-14,62.246,62.553,61.443,61.8,784614,0
2016-03-15,61.375,61.713,60.862,61.335,558805,0
2016-03-16,61.162,63.048,61.037,62.747,587716,0
2016-03-17,62.738,64.585,62.553,64.382,744131,0
2016-03-18,64.458,64.953,64.169,64.759,879149,0
2016-03-21,64.779,65.076,64.131,64.739,738974,0
2016-03-22,64.081,64.719,63.676,64.556,725825,0
2016-03-23,64.169,64.487,63.076,63.153,611321,0
2016-03-24,62.439,62.785,61.563,62.785,918846,0
2016-03-28,62.845,63.327,62.478,62.747,546861,0
2016-03-29,62.331,63.772,61.975,63.51,1246042,0
2016-03-30,64.188,64.893,63.753,63.821,768215,0
2016-03-31,63.724,63.821,63.153,63.308,639725,0
2016-04-01,62.825,64.622,62.449,64.401,1007340,0
2016-04-04,64.235,64.401,63.589,64.004,816410,0
2016-04-05,63.173,64.409,63.173,63.676,924218,0
2016-04-06,63.589,64.913,63.105,64.893,861863,0
2016-04-07,64.353,64.923,62.98,63.406,690957,0
2016-04-08,64.487,65.037,64.255,64.739,984083,0
2016-04-11,65.156,65.919,64.719,64.796,816985,0
2016-04-12,65.086,66.392,64.7,66.043,976050,0
2016-04-13,66.644,66.904,66.038,66.886,628308,0
2016-04-14,66.896,67.659,66.738,67.01,723411,0
2016-04-15,67.04,67.784,66.788,66.99,707711,0
2016-04-18,66.382,67.649,66.227,67.521,1607855,0
2016-04-19,70.17,72.055,67.193,67.406,2921530,0
2016-04-20,67.678,69.223,67.07,69.137,1625401,0
2016-04-21,69.011,69.572,68.276,68.354,850309,0
2016-04-22,68.712,70.238,68.712,69.861,1014282,0
2016-04-25,69.444,69.767,68.046,68.44,1004008,0
2016-04-26,68.499,69.747,68.499,69.011,818964,0
2016-04-27,68.537,69.464,68.334,69.107,922428,0
2016-04-28,68.807,69.885,68.574,68.797,699714,0
2016-04-29,69.37,69.565,67.911,68.68,1014320,0
2016-05-02,69.059,69.541,68.205,69.214,1196749,0
2016-05-03,68.195,69.088,67.787,68.952,1019324,0
2016-05-04,68.506,69.322,68.19,68.476,590275,0
2016-05-05,68.942,69.486,68.418,68.496,648691,0
2016-05-06,68.021,69.069,67.792,68.807,705146,0
2016-05-09,68.195,68.447,67.339,67.777,800401,0
2016-05-10,68.457,69.03,68.011,68.962,724309,0
2016-05-11,68.981,69.621,68.438,68.438,608398,0
2016-05-12,69.205,69.516,68.214,68.71,680962,0
2016-05-13,68.476,69.38,67.856,67.951,750372,0
2016-05-16,68.205,69.331,68.077,68.933,806573,0
2016-05-17,68.904,69.68,68.408,69.001,862432,0
2016-05-18,68.593,69.292,67.688,68.125,671887,0
2016-05-19,67.797,68.33,67.158,67.513,726479,0
2016-05-20,67.991,68.583,67.494,68.214,579082,0
2016-05-23,68.185,68.428,67.747,68.031,515861,0
2016-05-24,68.115,69.001,67.892,68.524,485762,0
2016-05-25,68.7,70.05,68.583,69.641,682759,0
2016-05-26,69.788,69.899,68.807,68.864,510121,0
2016-05-27,68.73,69.36,68.476,68.962,922089,0
2016-05-31,68.933,69.186,68.05,68.466,938513,0
2016-06-01,68.068,68.428,67.369,68.253,1031274,0
2016-06-02,67.856,68.748,67.671,68.593,904224,0
2016-06-03,68.272,68.854,67.921,68.65,714579,0
2016-06-06,69.069,69.762,68.807,69.399,844312,0
2016-06-07,69.322,70.214,69.322,69.788,1236227,0
2016-06-08,70.147,70.478,69.565,70.194,857220,0
2016-06-09,69.613,69.613,68.641,68.894,508592,0
2016-06-10,68.234,68.991,68.234,68.67,626487,0
2016-06-13,68.311,68.972,67.573,67.865,704794,0
2016-06-14,67.573,67.902,66.718,67.407,535607,0
2016-06-15,67.707,68.369,67.397,67.612,606937,0
2016-06-16,66.96,67.882,66.29,67.767,811419,0
2016-06-17,67.865,68.506,67.641,68.05,746776,0
2016-06-20,68.972,69.312,67.737,67.836,958287,0
2016-06-21,67.836,68.035,66.894,67.3,638083,0
2016-06-22,67.631,67.631,66.94,66.979,633190,0
2016-06-23,67.961,67.981,67.339,67.612,1036715,0
2016-06-24,65.309,65.679,62.978,63.6,1792061,0
2016-06-27,62.541,62.541,59.365,59.753,1791651,0
2016-06-28,60.909,61.118,60.121,60.85,977853,0
2016-06-29,61.784,62.638,61.239,62.568,1039477,0
2016-06-30,62.911,63.59,62.356,63.58,947857,0
2016-07-01,63.658,64.726,63.525,64.163,812949,0
2016-07-05,63.464,63.464,62.142,62.871,1246843,0
2016-07-06,62.434,63.162,61.754,62.871,952124,0
2016-07-07,63.222,63.997,63.133,63.473,764584,0
2016-07-08,64.319,65.444,64.159,65.22,649713,0
2016-07-11,65.368,66.155,64.891,65.085,599274,0
2016-07-12,65.698,66.746,65.693,66.612,666113,0
2016-07-13,66.776,67.193,66.582,67.088,814803,0
2016-07-14,68.001,68.001,67.397,67.747,512532,0
2016-07-15,68.001,68.68,67.641,68.554,1180119,0
2016-07-18,68.234,68.738,67.941,68.67,620061,0
2016-07-19,68.563,68.641,68.016,68.205,406120,0
2016-07-20,68.263,69.147,67.951,69.03,479655,0
2016-07-21,68.72,69.01,67.573,67.836,670796,0
2016-07-22,67.836,68.33,67.3,68.234,711392,0
2016-07-25,68.125,68.125,67.213,68.011,1109104,0
2016-07-26,65.913,65.97,63.259,63.852,2863223,0
2016-07-27,63.716,64.075,62.317,63.531,1678230,0
2016-07-28,63.365,64.949,63.15,64.644,1445229,0
2016-07-29,63.864,64.558,61.919,61.949,2311633,0
2016-08-01,61.784,61.904,60.572,61.421,2058722,0
2016-08-02,61.353,61.451,60.562,61.022,1181388,0
2016-08-03,60.924,62.388,60.924,62.263,1033516,0
2016-08-04,62.095,62.857,62.095,62.563,721776,0
2016-08-05,62.965,63.62,62.653,63.287,732110,0
2016-08-08,63.502,64,63.19,63.435,1245169,0
2016-08-09,63.521,64.664,63.185,64.157,896114,0
2016-08-10,64.186,64.558,63.756,63.903,777734,0
2016-08-11,64.303,64.723,63.511,64.704,606955,0
2016-08-12,64.459,65.006,63.962,64.206,785168,0
2016-08-15,64.478,65.436,64.293,65.193,898104,0
2016-08-16,65.29,65.334,64.478,64.478,891380,0
2016-08-17,64.353,64.363,63.737,64.138,546097,0
2016-08-18,64.373,64.978,64.138,64.869,833534,0
2016-08-19,64.459,64.949,64.459,64.763,948749,0
2016-08-22,64.469,64.469,63.913,64.157,790453,0
2016-08-23,64.469,64.987,64.303,64.773,1056407,0
2016-08-24,64.558,65.016,64.42,64.45,824593,0
2016-08-25,64.254,64.655,63.985,64.45,983486,0
2016-08-26,64.578,64.733,63.375,63.698,1278002,0
2016-08-29,63.6,64.488,63.6,64.263,1221971,0
2016-08-30,64.363,64.45,62.955,63.15,1317599,0
2016-08-31,62.848,63.375,62.553,62.935,836254,0
2016-09-01,63.062,63.062,61.744,62.273,787011,0
2016-09-02,62.788,63.18,62.329,63.092,681320,0
2016-09-06,63.248,63.257,62.193,62.867,596477,0
2016-09-07,62.047,63.033,61.949,62.887,853554,0
2016-09-08,62.75,62.827,62.047,62.174,587384,0
2016-09-09,61.617,61.919,60.132,60.132,668709,0
2016-09-12,59.781,61.06,59.703,60.924,1512205,0
2016-09-13,60.191,60.436,59.243,59.557,705095,0
2016-09-14,59.438,60.102,59.185,60.006,1012425,0
2016-09-15,59.937,60.669,59.752,60.582,700086,0
2016-09-16,60.074,60.231,59.547,59.878,1011244,0
2016-09-19,60.338,61.07,60.054,60.641,677152,0
2016-09-20,60.874,61.084,59.937,60.328,650846,0
2016-09-21,60.728,61.431,60.24,61.305,907774,0
2016-09-22,61.764,62.213,61.353,61.685,1277588,0
2016-09-23,61.353,61.656,60.777,61.256,1135780,0
2016-09-26,61.226,61.685,60.864,61.451,978168,0
2016-09-27,61.138,62.438,61.046,62.282,1141763,0
2016-09-28,62.633,64.616,62.633,64.548,1883003,0
2016-09-29,64.568,64.997,63.688,64.098,679661,0
2016-09-30,64.401,65.339,64.206,65.016,865725,0
2016-10-03,64.849,65.25,63.785,64.069,1368053,0
2016-10-04,64.373,65.309,63.639,63.707,1533860,0
2016-10-05,64.283,64.578,63.679,64.333,1014695,0
2016-10-06,64.128,65.144,63.756,65.035,1282560,0
2016-10-07,65.28,65.349,64.078,64.518,1722762,0
2016-10-10,65.211,65.959,64.543,64.889,881609,0
2016-10-11,64.596,64.801,63.454,63.971,1421959,0
2016-10-12,63.913,64.153,63.122,63.326,969451,0
2016-10-13,62.134,62.558,61.578,62.164,1213602,0
2016-10-14,62.682,63.17,61.842,61.899,1521280,0
2016-10-17,61.998,62.77,61.558,62.104,2167244,0
2016-10-18,66.306,67.996,65.544,67.761,3550736,0
2016-10-19,68.112,69.129,67.786,68.904,1829190,0
2016-10-20,68.532,69.715,68.485,69.255,1389323,0
2016-10-21,68.386,69.48,68.337,69.011,1181966,0
2016-10-24,69.373,70.272,69.188,70.086,1321347,0
2016-10-25,70.096,70.678,69.68,70.106,1106829,0
2016-10-26,69.597,70.047,69.255,69.52,844260,0
2016-10-27,70.079,70.517,69.353,70.402,1086718,0
2016-10-28,70.432,71.669,70.432,71.003,1398007,0
2016-10-31,71.286,71.817,71.219,71.591,1153978,0
2016-11-01,71.974,72.72,70.55,71.099,1090870,0
2016-11-02,70.824,71.483,70.502,70.512,835058,0
2016-11-03,70.608,71.286,70.472,70.531,605106,0
2016-11-04,70.422,71.531,69.942,70.757,688683,0
2016-11-07,71.865,72.151,71.258,71.915,669809,0
2016-11-08,71.817,72.131,70.442,71.591,655465,0
2016-11-09,70.628,74.487,70.628,74.222,1239029,0
2016-11-10,74.399,76.078,74.399,74.9,1198047,0
2016-11-11,74.516,75.684,74.445,75.577,937027,0
2016-11-14,75.654,77.255,75.654,77.059,1891626,0
2016-11-15,76.882,77.648,76.392,77.245,1085261,0
2016-11-16,76.736,77.599,76.599,77.275,1182326,0
2016-11-17,77.629,77.855,76.912,77.236,1072818,0
2016-11-18,77.029,77.393,76.616,76.686,630302,0
2016-11-21,77.305,77.452,76.843,76.892,715355,0
2016-11-22,77.265,77.295,76.274,76.716,826397,0
2016-11-23,76.353,77.373,76.205,77.255,372610,0
2016-11-25,77.089,77.168,75.548,75.881,570142,0
2016-11-28,75.538,76.176,74.409,75.203,1526987,0
2016-11-29,74.811,76.323,74.811,75.754,822158,0
2016-11-30,77.806,78.611,77.325,77.874,1439603,0
2016-12-01,78.601,78.837,77.295,77.363,1180425,0
2016-12-02,77.471,78.022,77.074,77.658,778365,0
2016-12-05,78.159,78.994,77.864,78.904,623682,0
2016-12-06,78.738,79.356,78.325,79.18,943488,0
2016-12-07,78.394,80.152,78.238,80.142,1627106,0
2016-12-08,80.593,81.949,80.505,81.694,963092,0
2016-12-09,81.566,81.963,80.673,81.271,848030,0
2016-12-12,81.438,82.076,81.035,81.586,638151,0
2016-12-13,82.862,83.422,81.458,81.782,544181,0
2016-12-14,81.487,82.311,80.182,80.25,974207,0
2016-12-15,80.103,82.204,80.073,81.388,970849,0
2016-12-16,81.154,81.483,79.75,80.162,1356202,0
2016-12-19,79.877,80.398,79.592,80.388,592779,0
2016-12-20,80.535,80.673,79.897,80.554,461233,0
2016-12-21,80.692,80.692,79.681,79.818,454470,0
2016-12-22,79.946,80.172,78.708,78.817,636910,0
2016-12-23,78.768,79.269,78.561,79.21,279856,0
2016-12-27,79.307,79.661,78.866,79.1,261145,0
2016-12-28,79.475,79.475,77.629,77.717,404264,0
2016-12-29,77.904,78.315,77.521,77.835,290828,0
2016-12-30,77.855,78.052,77.005,77.305,447989,0
2017-01-03,77.972,79.25,76.952,78.062,578578,0
2017-01-04,78.385,79.346,77.962,79.346,682528,0
2017-01-05,78.924,80.388,78.601,79.279,765017,0
2017-01-06,79.356,79.73,78.64,79.552,540610,0
2017-01-09,79.269,79.917,78.66,79.091,589991,0
2017-01-10,79.552,81,79.064,79.847,725860,0
2017-01-11,79.927,81.566,79.927,81.477,768269,0
2017-01-12,81.251,81.91,80.329,81.772,668016,0
2017-01-13,81.792,82.479,80.938,81.015,404834,0
2017-01-17,80.456,80.505,79.533,79.996,434932,0
2017-01-18,80.142,81.125,79.778,81.055,980363,0
2017-01-19,81.311,81.762,80.207,80.712,880772,0
2017-01-20,81.115,81.694,80.388,81.212,458652,0
2017-01-23,80.976,82.518,80.834,82.341,867635,0
2017-01-24,82.832,84.119,82.557,84.099,813646,0
2017-01-25,84.147,85.101,83.735,84.982,809708,0
2017-01-26,85.042,86.023,84.511,85.218,744364,0
2017-01-27,84.236,84.551,82.871,83.549,1010933,0
2017-01-30,83.029,83.087,81.614,82.587,766251,0
2017-01-31,82.684,83.235,82.125,82.862,1752149,0
2017-02-01,82.694,84.776,81.968,84.422,1515571,0
2017-02-02,85.148,87.295,85.139,86.101,1871048,0
2017-02-03,86.396,86.642,84.928,85.012,1182659,0
2017-02-06,84.747,86.632,84.511,86.445,2079220,0
2017-02-07,85.66,86.597,85.66,86.209,1647619,0
2017-02-08,86.101,86.465,85.345,86.063,812865,0
2017-02-09,86.239,86.75,85.719,86.259,769292,0
2017-02-10,86.838,87.063,86.073,86.652,902759,0
2017-02-13,86.77,87.167,86.15,86.809,961940,0
2017-02-14,86.141,86.867,85.973,86.77,1039159,0
2017-02-15,86.995,87.436,86.229,87.417,1006416,0
2017-02-16,87.378,88.659,87.378,87.763,831592,0
2017-02-17,87.733,88.452,87.239,88.364,1248193,0
2017-02-21,88.541,89.389,88.274,88.748,804743,0
2017-02-22,88.177,89.231,88.097,89.014,730617,0
2017-02-23,89.083,89.872,87.83,88.393,629326,0
2017-02-24,87.496,88.304,87.033,87.526,911274,0
2017-02-27,87.653,87.733,87.062,87.368,766812,0
2017-02-28,87.378,88.167,87.003,87.9,884955,0
2017-03-01,88.866,90.147,88.817,88.994,944609,0
2017-03-02,88.797,89.211,87.239,87.397,864457,0
2017-03-03,87.309,88.876,87.309,88.709,883153,0
2017-03-06,88.186,89.123,88.122,88.886,688333,0
2017-03-07,88.738,89.438,88.639,88.945,796608,0
2017-03-08,88.886,89.448,87.663,87.713,989742,0
2017-03-09,87.633,88.452,87.437,87.793,663311,0
2017-03-10,88.423,89.953,88.373,89.349,1110765,0
2017-03-13,89.26,90.334,89.113,90.286,827976,0
2017-03-14,88.984,90.247,88.984,89.467,665814,0
2017-03-15,90.217,91.429,90.127,91.143,733595,0
2017-03-16,91.725,91.725,89.783,90.197,569036,0
2017-03-17,90.7,90.917,89.99,90.631,1046220,0
2017-03-20,90.631,90.739,89.713,90.473,514368,0
2017-03-21,90.769,90.961,87.96,88.186,693162,0
2017-03-22,88.264,88.866,87.417,88.856,1269618,0
2017-03-23,88.59,89.636,87.272,89.014,978712,0
2017-03-24,88.974,89.32,87.793,88.196,739005,0
2017-03-27,86.914,88.846,86.781,88.669,663655,0
2017-03-28,88.936,89.91,88.57,88.639,2028764,0
2017-03-29,88.679,88.748,87.043,87.388,1942195,0
2017-03-30,87.633,89.3,87.536,88.61,1277654,0
2017-03-31,88.177,89.241,88.047,88.57,973809,0
2017-04-03,88.984,89.458,87.673,88.462,906039,0
2017-04-04,88.896,90.601,88.886,90.434,1241282,0
2017-04-05,91.034,91.735,89.965,90.157,1516256,0
2017-04-06,90.147,90.897,89.418,90.227,950523,0
2017-04-07,90.117,91.291,89.723,90.907,777773,0
2017-04-10,90.887,91.567,90.739,90.996,661888,0
2017-04-11,90.936,91.219,89.951,90.976,612025,0
2017-04-12,91.488,91.488,89.191,89.32,845350,0
2017-04-13,89.211,89.935,87.733,87.89,1037525,0
2017-04-17,87.733,89.467,87.526,89.211,1831076,0
2017-04-18,87.999,89.645,85.505,87.83,2279993,0
2017-04-19,88.057,88.58,85.826,86.53,1970596,0
2017-04-20,86.944,89.024,86.944,88.225,1277808,0
2017-04-21,88.177,89.211,87.131,87.141,1190539,0
2017-04-24,88.354,88.719,87.793,88.028,1127501,0
2017-04-25,88.659,89.103,87.84,87.84,1080100,0
2017-04-26,87.793,88.314,87.309,87.329,1028370,0
2017-04-27,87.467,87.833,86.775,87.111,778443,0
2017-04-28,86.972,87.417,85.98,86.248,1440172,0
2017-05-01,86.189,87.259,85.97,86.873,924896,0
2017-05-02,86.734,87.596,85.872,86.228,1243309,0
2017-05-03,85.812,86.318,84.821,84.851,1030850,0
2017-05-04,84.356,84.742,83.811,84.534,1488056,0
2017-05-05,84.722,85.723,84.722,85.614,804279,0
2017-05-08,85.704,85.922,84.832,85.396,1067092,0
2017-05-09,85.604,86.159,85.079,85.862,841781,0
2017-05-10,85.99,86.605,85.674,85.752,651673,0
2017-05-11,85.476,85.862,84.688,85.218,601468,0
2017-05-12,85.238,85.559,84.286,84.544,606550,0
2017-05-15,85.317,86.645,85,85.832,708869,0
2017-05-16,86.169,87.18,85.534,86.803,796649,0
2017-05-17,85.792,85.832,83.097,83.117,821087,0
2017-05-18,83.077,83.662,82.582,83.028,754027,0
2017-05-19,83.613,84.901,83.453,83.662,697099,0
2017-05-22,87.16,87.16,83.761,84.455,783369,0
2017-05-23,84.93,86.516,84.375,86.407,1421278,0
2017-05-24,86.744,87.655,86.367,86.793,1133475,0
2017-05-25,87.041,87.417,85.852,86.516,658701,0
2017-05-26,86.208,86.526,85.604,86.318,537479,0
2017-05-30,86.308,86.539,85.574,85.762,951566,0
2017-05-31,85.644,86.189,84.277,85.762,1514044,0
2017-06-01,86.208,87.973,86.208,86.972,1423924,0
2017-06-02,86.922,87.339,86.298,87.239,971413,0
2017-06-05,87.319,87.497,85.724,86.05,2175373,0
2017-06-06,85.802,87.833,84.98,87.199,803393,0
2017-06-07,87.091,87.745,86.773,87.457,813958,0
2017-06-08,87.249,88.151,87.041,87.378,792426,0
2017-06-09,87.665,89.37,87.586,89.3,792929,0
2017-06-12,89.172,90.097,88.269,88.676,706290,0
2017-06-13,88.844,90.004,88.805,89.914,693871,0
2017-06-14,90.172,90.172,88.636,89.221,490285,0
2017-06-15,88.597,89.884,88.279,89.27,937652,0
2017-06-16,89.28,89.796,88.429,89.696,820657,0
2017-06-19,92.145,96.088,91.857,94.76,2163134,0
2017-06-20,94.284,94.859,92.917,93.482,1132692,0
2017-06-21,93.71,93.958,93.165,93.63,1201028,0
2017-06-22,93.819,94.126,92.788,92.947,894516,0
2017-06-23,93.304,93.452,92.193,92.709,2357345,0
2017-06-26,93.165,93.596,92.461,92.907,537825,0
2017-06-27,93.848,93.848,91.619,91.955,774331,0
2017-06-28,92.709,93.195,92.135,92.571,1055471,0
2017-06-29,92.907,93.512,92.135,92.739,604350,0
2017-06-30,93.274,94.507,92.907,94.076,824594,0
2017-07-03,94.83,95.701,94.681,95.325,496123,0
2017-07-05,95.216,95.399,93.571,94.056,657611,0
2017-07-06,93.918,94.671,93.918,94.206,678537,0
2017-07-07,94.206,95.691,93.63,95.266,584877,0
2017-07-10,94.671,95.478,94.446,95.275,618017,0
2017-07-11,95.503,96.287,95.196,95.513,1139588,0
2017-07-12,96.147,96.95,95.87,96.901,600485,0
2017-07-13,96.841,97.351,96.217,96.911,608429,0
2017-07-14,97.019,98.139,96.94,97.782,652895,0
2017-07-17,98,98.218,97.441,97.961,784929,0
2017-07-18,98.386,99.06,97.644,97.99,884046,0
2017-07-19,98.456,98.992,97.802,98.882,853840,0
2017-07-20,98.892,98.892,97.138,97.406,807306,0
2017-07-21,97.257,97.961,96.277,96.771,740223,0
2017-07-24,96.771,97.505,96.088,96.861,775493,0
2017-07-25,95.375,96.851,94.136,95.375,1357087,0
2017-07-26,95.534,96.161,90.755,94.329,2438032,0
2017-07-27,94.359,94.359,92.537,92.955,588220,0
2017-07-28,92.895,94.488,92.253,94.17,1297150,0
2017-07-31,94.638,96.022,94.419,95.753,1360910,0
2017-08-01,96.062,96.37,95.146,95.703,968567,0
2017-08-02,95.394,96.898,95.285,96.39,798560,0
2017-08-03,96.38,97.057,96.081,96.41,1013672,0
2017-08-04,96.689,97.505,96.569,97.216,640554,0
2017-08-07,97.316,98.929,97.316,98.352,833176,0
2017-08-08,98.381,98.68,97.585,98.063,838563,0
2017-08-09,97.814,98.77,97.097,97.266,1003598,0
2017-08-10,96.699,97.037,95.365,95.723,1047507,0
2017-08-11,94.847,96.739,94.847,96.291,787891,0
2017-08-14,96.709,97.615,96.709,97.177,595588,0
2017-08-15,97.515,98.481,97.177,97.555,822512,0
2017-08-16,98.023,98.282,97.336,97.734,792369,0
2017-08-17,97.436,97.933,96.111,96.171,513666,0
2017-08-18,96.181,96.191,94.907,95.355,1110415,0
2017-08-21,95.444,96.45,95.444,96.261,528755,0
2017-08-22,96.579,97.107,96.261,96.978,478912,0
2017-08-23,96.549,97.635,96.191,97.595,655334,0
2017-08-24,97.874,98.431,96.948,98.192,628388,0
2017-08-25,98.381,98.411,97.555,97.575,920807,0
2017-08-28,97.804,97.903,96.41,97.127,510244,0
2017-08-29,96.529,96.918,96.022,96.778,406822,0
2017-08-30,96.47,96.47,93.971,94.339,1604301,0
2017-08-31,94.897,96.749,94.598,96.599,852230,0
2017-09-01,97.007,97.864,96.4,97.625,508978,0
2017-09-05,97.655,98.302,96.161,96.3,762557,0
2017-09-06,96.639,96.858,95.594,96.629,1108506,0
2017-09-07,96.808,97.207,96.38,96.549,534308,0
2017-09-08,96.43,96.5,95.646,96.37,504434,0
2017-09-11,97.167,98.093,96.709,97.834,890043,0
2017-09-12,98.361,99.427,98.103,98.65,734102,0
2017-09-13,98.969,99.078,98.222,98.839,738438,0
2017-09-14,98.64,99.98,98.353,99.54,782394,0
2017-09-15,99.367,100.33,98.969,99.66,1488850,0
2017-09-18,99.85,101.32,99.497,101.13,906513,0
2017-09-19,101.28,102.26,100.88,102.02,683826,0
2017-09-20,102.63,104.3,102.47,103.49,759626,0
2017-09-21,103.18,103.66,102.79,103.45,460034,0
2017-09-22,103.28,104.1,103.12,103.74,357345,0
2017-09-25,103.65,103.65,102.12,102.66,824762,0
2017-09-26,102.83,103.32,102.43,102.72,357168,0
2017-09-27,103.08,104.13,102.22,103.87,577177,0
2017-09-28,103.64,104.05,102.87,103.89,562624,0
2017-09-29,103.77,104.12,103.02,103.82,667734,0
2017-10-02,104.27,105.63,103.66,104.97,1007936,0
2017-10-03,105.09,106.77,105.04,106.65,757889,0
2017-10-04,106.66,107.68,106.28,106.62,1309618,0
2017-10-05,107.08,107.82,106.82,107.75,704362,0
2017-10-06,107,107.58,106.9,107.45,538264,0
2017-10-09,107.54,108.62,106.84,107.07,877530,0
2017-10-10,107.29,107.64,106.31,106.44,894068,0
2017-10-11,106.63,106.76,105.09,106.1,908072,0
2017-10-12,106.06,107.5,105.64,106.57,756157,0
2017-10-13,107.3,107.51,106.84,106.88,533662,0
2017-10-16,107.63,108.64,106.21,106.64,1204778,0
2017-10-17,106.64,107.61,101.44,103.82,1757494,0
2017-10-18,104.31,104.31,102.37,103.58,1059112,0
2017-10-19,102.72,104.83,102.6,104.83,876279,0
2017-10-20,104.84,105.47,104.78,105.14,492217,0
2017-10-23,105.18,105.36,104.68,104.71,618916,0
2017-10-24,104.8,105.74,104.48,105.29,645282,0
2017-10-25,105.1,105.26,103.37,104.01,622394,0
2017-10-26,104.56,106.09,104.56,105.59,817868,0
2017-10-27,105.5,105.86,104.6,105.03,763828,0
2017-10-30,104.68,105.04,103.915,104.84,747070,0
2017-10-31,104.67,104.84,104.08,104.31,491927,0
2017-11-01,105.1,105.85,104.65,105.36,843326,0
2017-11-02,105.5,107.08,105.28,106.77,931360,0
2017-11-03,106.47,107.34,105.78,106.13,482986,0
2017-11-06,106.09,106.36,105.54,106.3,702111,0
2017-11-07,106.31,107.31,106.22,106.86,548791,0
2017-11-08,106.85,106.99,106.06,106.28,424442,0
2017-11-09,105.47,105.74,104.59,104.93,295633,0
2017-11-10,104.92,105.8,104.91,105.72,805710,0
