Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.244,10.297,10.244,10.281,73797,0
2005-02-28,10.244,10.572,10.244,10.487,91013,0
2005-03-01,10.501,10.501,10.054,10.427,177517,0
2005-03-02,10.392,10.736,10.392,10.61,78031,0
2005-03-03,10.647,10.794,10.464,10.543,29109,0
2005-03-04,10.572,10.721,10.538,10.605,247485,0
2005-03-07,10.61,10.755,10.572,10.625,59173,0
2005-03-08,10.647,10.647,10.42,10.427,22137,0
2005-03-09,10.353,10.523,10.244,10.434,63814,0
2005-03-10,10.427,10.538,10.392,10.471,84591,0
2005-03-11,10.361,10.401,10.187,10.229,279190,0
2005-03-14,10.267,10.713,10.229,10.713,32663,0
2005-03-15,10.743,10.837,10.229,10.37,152510,0
2005-03-16,10.407,10.407,10.214,10.244,96205,0
2005-03-17,10.281,10.281,10.208,10.222,44004,0
2005-03-18,10.281,10.319,10.181,10.319,136793,0
2005-03-21,10.427,10.464,10.164,10.345,153739,0
2005-03-22,10.319,10.353,10.062,10.181,194052,0
2005-03-23,10.181,10.427,10.084,10.427,83089,0
2005-03-24,10.457,10.763,10.457,10.617,106869,0
2005-03-28,10.543,10.647,10.478,10.617,60541,0
2005-03-29,10.625,10.683,10.559,10.61,71471,0
2005-03-30,10.683,10.743,10.345,10.743,84865,0
2005-03-31,10.736,10.778,10.42,10.515,56164,0
2005-04-01,10.589,10.617,10.353,10.471,121076,0
2005-04-04,10.501,10.523,10.143,10.478,93338,0
2005-04-05,10.478,10.487,10.289,10.361,174512,0
2005-04-06,10.427,10.683,10.392,10.683,89236,0
2005-04-07,10.617,10.675,10.441,10.559,34575,0
2005-04-08,10.632,10.632,10.26,10.26,63814,0
2005-04-11,10.297,10.331,10.172,10.208,91698,0
2005-04-12,10.214,10.538,10.004,10.538,66961,0
2005-04-13,10.501,10.501,10.098,10.353,54116,0
2005-04-14,10.37,10.471,10.172,10.172,53432,0
2005-04-15,10.172,10.244,10.113,10.12,88690,0
2005-04-18,10.156,10.244,10.07,10.128,120668,0
2005-04-19,10.172,10.378,10.172,10.244,96480,0
2005-04-20,10.214,10.244,10.135,10.229,137070,0
2005-04-21,10.244,10.427,10.172,10.297,145264,0
2005-04-22,10.319,10.319,10.135,10.244,105498,0
2005-04-25,10.281,10.413,10.194,10.331,289711,0
2005-04-26,10.297,10.353,10.172,10.26,53571,0
2005-04-27,10.244,10.413,10.222,10.361,318955,0
2005-04-28,10.337,10.501,10.244,10.319,54524,0
2005-04-29,10.392,10.501,10.238,10.441,136930,0
2005-05-02,10.478,10.581,10.478,10.531,98805,0
2005-05-03,10.478,10.67,10.478,10.67,50837,0
2005-05-04,10.67,10.933,10.61,10.894,296271,0
2005-05-05,10.942,11.073,10.852,10.902,84180,0
2005-05-06,10.942,11.043,10.538,10.729,54254,0
2005-05-09,10.698,10.961,10.675,10.961,19953,0
2005-05-10,10.997,10.997,10.559,10.886,94564,0
2005-05-11,10.886,10.886,10.605,10.683,43045,0
2005-05-12,10.647,10.683,10.494,10.61,101672,0
2005-05-13,10.61,10.61,10.392,10.478,110280,0
2005-05-16,10.478,10.755,10.098,10.653,114653,0
2005-05-17,10.794,10.794,10.515,10.589,204983,0
2005-05-18,10.625,10.794,10.61,10.683,160298,0
2005-05-19,10.721,10.794,10.721,10.763,112194,0
2005-05-20,10.794,10.984,10.755,10.967,64368,0
2005-05-23,10.967,11.297,10.918,11.145,98665,0
2005-05-24,11.073,11.145,10.918,11.021,219742,0
2005-05-25,10.989,11.108,10.942,10.984,45506,0
2005-05-26,11.051,11.087,10.997,11.021,62043,0
2005-05-27,11.043,11.114,10.976,11.073,64232,0
2005-05-31,11.122,11.122,10.868,10.976,33620,0
2005-06-01,11.006,11.114,10.961,11.013,61905,0
2005-06-02,11.013,11.196,10.902,11.093,52067,0
2005-06-03,11.159,11.276,11.006,11.101,59717,0
2005-06-06,11.138,11.255,10.961,11.122,114107,0
2005-06-07,11.168,11.231,11.043,11.152,123810,0
2005-06-08,11.231,11.635,11.231,11.547,101126,0
2005-06-09,11.526,11.759,11.306,11.71,202663,0
2005-06-10,11.71,11.826,11.672,11.721,246941,0
2005-06-13,11.54,11.701,11.079,11.453,301602,0
2005-06-14,11.388,11.71,11.349,11.51,85137,0
2005-06-15,11.585,11.89,11.561,11.89,148684,0
2005-06-16,11.855,12.103,11.804,11.914,96890,0
2005-06-17,11.897,11.905,11.635,11.781,258417,0
2005-06-20,11.745,11.796,11.626,11.71,37856,0
2005-06-21,11.643,12.22,11.643,11.986,180251,0
2005-06-22,12.08,12.22,11.897,11.928,116838,0
2005-06-23,11.928,12.542,11.897,12.096,314447,0
2005-06-24,12.08,12.587,12.024,12.535,694214,0
2005-06-27,12.659,12.798,12.22,12.22,145132,0
2005-06-28,12.271,12.607,12.271,12.439,62864,0
2005-06-29,12.368,12.623,12.323,12.593,32526,0
2005-06-30,12.631,12.798,12.623,12.717,35258,0
2005-07-01,12.696,13.275,12.652,12.988,50700,0
2005-07-05,12.988,13.158,12.843,12.916,59580,0
2005-07-06,12.878,13.062,12.818,12.818,103311,0
2005-07-07,12.659,12.86,12.55,12.785,29516,0
2005-07-08,12.798,13.171,12.667,13.062,47559,0
2005-07-11,13.128,13.231,12.974,13.091,80765,0
2005-07-12,13.121,13.488,13.121,13.192,128863,0
2005-07-13,13.179,13.244,13.121,13.158,44548,0
2005-07-14,13.054,13.091,12.77,12.886,355991,0
2005-07-15,12.865,12.865,12.462,12.615,942656,0
2005-07-18,12.615,12.893,12.514,12.659,84865,0
2005-07-19,12.696,12.843,12.659,12.777,53432,0
2005-07-20,12.739,13.208,12.739,13.025,551271,0
2005-07-21,13.283,13.463,13.171,13.317,2586363,0
2005-07-22,13.338,13.385,13.244,13.326,972588,0
2005-07-25,13.208,13.517,13.171,13.488,649532,0
2005-07-26,13.517,13.611,13.326,13.56,577376,0
2005-07-27,13.611,13.647,13.385,13.574,661007,0
2005-07-28,13.51,13.854,13.393,13.846,262243,0
2005-07-29,13.846,13.919,13.735,13.859,406279,0
2005-08-01,13.859,13.976,13.78,13.941,733844,0
2005-08-02,13.927,13.984,13.881,13.969,235184,0
2005-08-03,13.947,14.331,13.927,14.275,147179,0
2005-08-04,14.275,14.275,13.947,14.021,282877,0
2005-08-05,13.947,14.043,13.903,13.941,408738,0
2005-08-08,13.903,13.941,13.611,13.647,739586,0
2005-08-09,13.647,13.721,13.283,13.721,838660,0
2005-08-10,13.721,13.721,13.479,13.647,504400,0
2005-08-11,13.611,13.822,13.536,13.706,581609,0
2005-08-12,13.668,13.742,13.463,13.683,173280,0
2005-08-15,13.618,14.035,13.588,13.927,185851,0
2005-08-16,13.867,14.395,13.867,14.291,281241,0
2005-08-17,14.364,14.423,14.168,14.306,207988,0
2005-08-18,14.306,14.414,13.941,14.291,259647,0
2005-08-19,14.334,14.612,14.322,14.387,567536,0
2005-08-22,14.454,14.481,14.124,14.402,215645,0
2005-08-23,14.275,14.315,13.927,14.124,346836,0
2005-08-24,14.035,14.268,13.822,14.094,288618,0
2005-08-25,14.063,14.145,13.888,13.992,749973,0
2005-08-26,14.052,14.124,13.955,14.101,335902,0
2005-08-29,14.145,14.145,13.903,13.999,160980,0
2005-08-30,13.976,14.16,13.822,14.077,485541,0
2005-08-31,14.077,14.152,13.903,13.919,365691,0
2005-09-01,13.903,14.218,13.721,13.919,193096,0
2005-09-02,13.955,14.021,13.867,13.903,180797,0
2005-09-06,13.941,14.189,13.941,14.132,182161,0
2005-09-07,14.152,14.152,13.859,13.919,190499,0
2005-09-08,13.919,14.052,13.757,14.035,333309,0
2005-09-09,14.085,14.174,13.969,14.101,253362,0
2005-09-12,14.043,14.085,13.714,13.875,189679,0
2005-09-13,13.773,13.773,13.503,13.536,502893,0
2005-09-14,13.574,13.647,13.393,13.517,245163,0
2005-09-15,13.536,13.765,13.522,13.635,139391,0
2005-09-16,13.683,13.706,13.435,13.552,256776,0
2005-09-19,13.503,13.611,13.251,13.347,229585,0
2005-09-20,13.338,13.421,13.144,13.186,74751,0
2005-09-21,13.201,13.231,13.039,13.121,119711,0
2005-09-22,13.136,13.449,13.025,13.136,159613,0
2005-09-23,13.098,13.297,13.062,13.208,196783,0
2005-09-26,13.275,13.317,13.201,13.259,382504,0
2005-09-27,13.201,13.231,13.128,13.208,154010,0
2005-09-28,13.186,13.186,12.826,12.916,160709,0
2005-09-29,12.878,12.909,12.293,12.886,723870,0
2005-09-30,12.944,13.297,12.909,13.171,209358,0
2005-10-03,13.244,13.415,13.201,13.302,57125,0
2005-10-04,13.333,13.376,13.244,13.283,105223,0
2005-10-05,13.283,13.347,13.032,13.039,139526,0
2005-10-06,13.054,13.435,12.974,13.302,97710,0
2005-10-07,13.302,13.721,13.275,13.647,75707,0
2005-10-10,13.647,13.647,13.456,13.463,66686,0
2005-10-11,13.503,13.969,13.488,13.867,209087,0
2005-10-12,13.854,13.854,13.56,13.611,95251,0
2005-10-13,13.611,13.683,13.544,13.642,65870,0
2005-10-14,13.683,13.911,13.642,13.829,109053,0
2005-10-17,13.867,13.999,13.691,13.955,113836,0
2005-10-18,13.992,14.07,13.867,14.005,82538,0
2005-10-19,14.005,14.268,13.903,14.268,75574,0
2005-10-20,14.234,14.263,13.903,13.976,81994,0
2005-10-21,13.976,14.263,13.969,14.242,41679,0
2005-10-24,14.275,14.454,14.268,14.331,106732,0
2005-10-25,14.34,14.34,14.218,14.283,133379,0
2005-10-26,14.268,14.291,13.846,13.947,48785,0
2005-10-27,13.976,14.063,13.721,13.742,46327,0
2005-10-28,13.793,14.182,13.793,13.969,226988,0
2005-10-31,13.969,14.218,13.927,14.035,131873,0
2005-11-01,14.013,14.124,13.859,14.077,203348,0
2005-11-02,13.992,14.487,13.903,14.487,235871,0
2005-11-03,14.634,14.634,14.423,14.619,119028,0
2005-11-04,14.619,14.628,14.495,14.619,98665,0
2005-11-07,14.6,15.241,14.569,14.96,172186,0
2005-11-08,14.889,14.965,14.685,14.936,137070,0
2005-11-09,15.015,15.658,15.015,15.374,144992,0
2005-11-10,15.331,15.587,15.303,15.572,170821,0
2005-11-11,15.63,15.838,15.413,15.805,114383,0
2005-11-14,15.85,15.85,15.55,15.595,85820,0
2005-11-15,15.602,15.602,15.367,15.374,115477,0
2005-11-16,15.398,15.404,15.131,15.178,131873,0
2005-11-17,15.178,15.228,15.103,15.169,129684,0
2005-11-18,15.228,15.447,15.22,15.44,211001,0
2005-11-21,15.478,15.658,15.431,15.527,177380,0
2005-11-22,15.527,15.777,15.431,15.769,116024,0
2005-11-23,15.733,15.981,15.682,15.966,151552,0
2005-11-25,15.938,16.018,15.931,15.996,5877,0
2005-11-28,16.05,16.098,15.864,15.909,95797,0
2005-11-29,15.996,16.327,15.878,16.171,241199,0
2005-11-30,16.246,16.611,16.223,16.449,1070567,0
2005-12-01,16.502,16.824,16.502,16.705,315954,0
2005-12-02,16.758,16.758,16.434,16.634,77895,0
2005-12-05,16.618,16.7,16.334,16.449,456436,0
2005-12-06,16.545,16.868,16.545,16.831,531593,0
2005-12-07,16.883,16.941,16.713,16.713,287523,0
2005-12-08,16.75,17.401,16.75,17.349,178338,0
2005-12-09,17.445,18.073,17.123,17.21,413797,0
2005-12-12,17.248,17.459,17.094,17.162,156063,0
2005-12-13,17.175,17.504,17.13,17.146,145675,0
2005-12-14,17.094,17.248,17.029,17.078,405735,0
2005-12-15,17.13,17.333,17.13,17.194,284379,0
2005-12-16,17.202,17.327,16.976,17.071,188176,0
2005-12-19,17.13,17.226,16.625,16.727,145813,0
2005-12-20,16.766,16.843,16.692,16.72,428555,0
2005-12-21,16.831,16.941,16.72,16.852,295316,0
2005-12-22,16.953,17.108,16.7,16.934,230266,0
2005-12-23,16.976,17.162,16.976,17.094,129684,0
2005-12-27,17.162,17.269,16.868,17.052,190089,0
2005-12-28,16.976,17.248,16.976,17.202,178883,0
2005-12-29,17.313,17.313,16.852,16.89,238734,0
2005-12-30,16.815,16.824,16.537,16.562,224800,0
2006-01-03,16.705,16.808,16.31,16.648,292855,0
2006-01-04,16.648,16.962,16.575,16.837,324149,0
2006-01-05,16.89,17.087,16.89,17.036,334948,0
2006-01-06,17.137,17.327,17.021,17.226,290940,0
2006-01-09,17.3,17.416,17.102,17.381,163989,0
2006-01-10,17.431,17.686,17.3,17.607,136793,0
2006-01-11,17.607,17.671,17.375,17.431,119983,0
2006-01-12,17.49,17.958,17.431,17.431,192413,0
2006-01-13,17.466,17.627,17.466,17.519,134879,0
2006-01-17,17.416,17.416,17.014,17.21,123810,0
2006-01-18,17.162,17.188,16.962,17.108,153876,0
2006-01-19,17.137,17.313,17.102,17.175,157839,0
2006-01-20,17.394,17.474,17.261,17.381,369245,0
2006-01-23,17.375,17.643,17.375,17.49,114246,0
2006-01-24,17.546,17.792,17.513,17.729,326065,0
2006-01-25,17.792,18.111,17.768,18.09,113970,0
2006-01-26,18.148,18.587,18.097,18.433,222748,0
2006-01-27,18.514,19.354,18.463,19.179,166310,0
2006-01-30,19.216,19.216,18.711,18.733,221795,0
2006-01-31,18.697,19.179,18.638,18.944,158795,0
2006-02-01,18.843,19.024,18.644,18.909,149639,0
2006-02-02,18.806,18.806,18.573,18.769,142943,0
2006-02-03,18.697,18.697,18.484,18.602,143353,0
2006-02-06,18.683,18.762,18.514,18.697,122171,0
2006-02-07,18.762,19.128,18.683,18.748,163304,0
2006-02-08,18.806,18.806,18.257,18.317,137885,0
2006-02-09,18.332,18.449,18.221,18.339,92653,0
2006-02-10,18.309,18.449,18.09,18.317,106456,0
2006-02-13,18.111,18.183,17.928,18.103,640376,0
2006-02-14,18.103,18.558,17.978,18.514,156335,0
2006-02-15,18.543,19.1,18.252,19.1,221932,0
2006-02-16,19.134,19.677,19.018,19.508,235871,0
2006-02-17,19.553,19.553,19.21,19.399,132965,0
2006-02-21,19.451,20.123,19.319,20.042,124633,0
2006-02-22,20.042,20.562,19.64,20.401,165084,0
2006-02-23,20.401,20.922,20.197,20.621,454929,0
2006-02-24,20.652,20.681,20.432,20.534,747922,0
2006-02-27,20.534,20.643,20.489,20.489,122716,0
2006-02-28,20.489,20.525,20.197,20.205,147589,0
2006-03-01,20.277,20.569,20.233,20.365,133103,0
2006-03-02,20.182,20.182,19.766,20.101,306382,0
2006-03-03,20.014,20.051,19.216,19.956,117932,0
2006-03-06,20.051,20.051,19.846,19.991,123810,0
2006-03-07,20.006,20.023,19.669,19.758,372112,0
2006-03-08,19.72,19.734,19.187,19.538,250903,0
2006-03-09,19.574,19.611,19.033,19.327,1116898,0
2006-03-10,19.348,19.53,19.149,19.21,140211,0
2006-03-13,19.092,19.377,19.077,19.253,404641,0
2006-03-14,19.319,19.414,19.179,19.377,190360,0
2006-03-15,19.362,19.427,19.312,19.334,244204,0
2006-03-16,19.377,19.435,19.187,19.21,210863,0
2006-03-17,19.259,19.259,18.659,18.901,340824,0
2006-03-20,18.99,19.288,18.843,19.225,137339,0
2006-03-21,19.281,19.486,19.173,19.391,954136,0
2006-03-22,19.354,19.414,19.216,19.391,324285,0
2006-03-23,19.391,19.521,19.281,19.465,414888,0
2006-03-24,19.465,19.486,19.384,19.427,323466,0
2006-03-27,19.407,19.465,19.193,19.465,157019,0
2006-03-28,19.443,19.727,19.384,19.685,265386,0
2006-03-29,19.611,20.562,19.427,20.519,925847,0
2006-03-30,20.534,20.636,20.233,20.387,421178,0
2006-03-31,20.401,20.774,20.182,20.614,251722,0
2006-04-03,20.708,20.783,20.387,20.673,200747,0
2006-04-04,20.673,20.783,20.541,20.657,220427,0
2006-04-05,20.746,20.891,20.715,20.783,253086,0
2006-04-06,20.708,20.972,20.681,20.864,273446,0
2006-04-07,20.928,21.018,20.673,20.864,183118,0
2006-04-10,20.864,20.957,20.643,20.643,203208,0
2006-04-11,20.708,20.885,20.665,20.818,102219,0
2006-04-12,20.123,20.891,20.123,20.688,173966,0
2006-04-13,20.681,20.791,20.467,20.738,130507,0
2006-04-17,20.636,20.806,20.569,20.628,146771,0
2006-04-18,20.708,21.558,20.708,21.388,356809,0
2006-04-19,21.427,21.615,21.165,21.434,357492,0
2006-04-20,21.368,21.499,21.255,21.442,271131,0
2006-04-21,21.55,21.55,21.089,21.36,319503,0
2006-04-24,21.383,21.388,20.839,21.134,120394,0
2006-04-25,21.089,21.089,20.562,21.001,239836,0
2006-04-26,20.957,20.972,20.401,20.562,182437,0
2006-04-27,20.562,20.985,20.315,20.599,105498,0
2006-04-28,19.905,20.855,19.905,20.636,110143,0
2006-05-01,20.708,20.806,20.261,20.322,124493,0
2006-05-02,20.334,20.334,19.793,20.123,278508,0
2006-05-03,20.051,20.315,19.822,20.315,154010,0
2006-05-04,20.401,20.614,20.205,20.306,103995,0
2006-05-05,19.977,20.261,19.53,20.16,921751,0
2006-05-08,20.123,20.123,19.787,19.808,262927,0
2006-05-09,19.693,19.926,19.633,19.734,227532,0
2006-05-10,19.734,19.963,19.685,19.707,347109,0
2006-05-11,19.685,19.831,19.486,19.53,174919,0
2006-05-12,19.538,19.574,18.82,19.024,325651,0
2006-05-15,18.99,19.216,18.622,19.149,106589,0
2006-05-16,19.062,19.233,18.99,18.99,92653,0
2006-05-17,18.878,18.938,18.535,18.711,177927,0
2006-05-18,18.733,19.069,18.119,18.142,294769,0
2006-05-19,18.142,18.527,17.936,18.09,288895,0
2006-05-22,18.097,18.156,17.768,17.832,220838,0
2006-05-23,17.906,18.176,17.856,17.856,116704,0
2006-05-24,17.861,17.861,17.49,17.539,308572,0
2006-05-25,17.723,17.95,17.599,17.792,874464,0
2006-05-26,17.812,18.229,17.803,17.963,358177,0
2006-05-30,18.073,18.441,18.026,18.309,542116,0
2006-05-31,18.352,18.595,18.293,18.367,764318,0
2006-06-01,18.376,18.609,18.169,18.293,390430,0
2006-06-02,18.409,18.543,17.915,18.103,418308,0
2006-06-05,18.017,18.417,17.856,18.156,507544,0
2006-06-06,18.127,18.659,17.848,18.326,762135,0
2006-06-07,18.441,18.441,17.459,17.636,568763,0
2006-06-08,17.651,17.723,17.333,17.57,393842,0
2006-06-09,17.555,17.795,17.423,17.513,177380,0
2006-06-12,17.562,17.636,17.333,17.519,215099,0
2006-06-13,17.394,17.57,16.831,16.86,481716,0
2006-06-14,16.86,16.911,16.581,16.75,373757,0
2006-06-15,16.758,17.226,16.75,17.087,291626,0
2006-06-16,17.146,18.032,17.146,17.978,802991,0
2006-06-19,17.987,18.19,17.876,17.978,175058,0
2006-06-20,17.936,17.936,17.474,17.636,349978,0
2006-06-21,17.651,18.148,17.651,17.958,232316,0
2006-06-22,17.906,18.017,17.744,17.928,264157,0
2006-06-23,17.928,18.052,17.784,17.819,212502,0
2006-06-26,17.958,18.183,17.89,18.009,193096,0
2006-06-27,18.001,18.148,17.923,17.987,360910,0
2006-06-28,18.111,18.257,18.001,18.134,256915,0
2006-06-29,18.156,18.339,18.052,18.142,212365,0
2006-06-30,18.148,18.148,17.856,18.066,683419,0
2006-07-03,18.081,18.214,17.993,18.19,130916,0
2006-07-05,18.19,18.998,18.161,18.901,588581,0
2006-07-06,18.915,19.128,18.638,18.851,184073,0
2006-07-07,18.769,18.909,18.659,18.668,79261,0
2006-07-10,18.668,19.216,18.484,18.674,156198,0
2006-07-11,18.659,18.806,18.49,18.697,141031,0
2006-07-12,18.697,18.843,17.987,18.843,494424,0
2006-07-13,18.769,18.96,18.402,18.527,271265,0
2006-07-14,18.514,18.748,18.471,18.565,253906,0
2006-07-17,18.514,18.718,18.449,18.573,461624,0
2006-07-18,18.471,19.303,18.471,19.193,295451,0
2006-07-19,19.281,19.853,19.281,19.707,247895,0
2006-07-20,19.742,19.991,19.033,19.084,107683,0
2006-07-21,19.084,19.149,18.851,19.024,157019,0
2006-07-24,19.092,19.297,18.843,18.938,301602,0
2006-07-25,18.909,19.319,18.909,19.259,513009,0
2006-07-26,19.173,19.538,18.976,19.319,212640,0
2006-07-27,19.391,19.685,19.21,19.274,140621,0
2006-07-28,19.274,19.905,19.274,19.905,202937,0
2006-07-31,19.874,20.036,19.546,19.999,166722,0
2006-08-01,19.999,20.315,19.633,20.146,237237,0
2006-08-02,20.205,20.636,20.167,20.497,168907,0
2006-08-03,20.438,20.673,20.086,20.562,102355,0
2006-08-04,20.708,22.707,20.417,20.965,440172,0
2006-08-07,20.965,20.993,20.701,20.746,254455,0
2006-08-08,20.855,21.117,20.715,20.885,354212,0
2006-08-09,20.885,20.891,19.173,20.212,3018744,0
2006-08-10,20.269,20.519,19.991,20.293,3011230,0
2006-08-11,20.298,20.525,20.197,20.445,754618,0
2006-08-14,20.569,20.774,20.432,20.569,395212,0
2006-08-15,20.753,20.818,20.458,20.673,232041,0
2006-08-16,20.688,21.484,20.607,21.352,984337,0
2006-08-17,21.255,21.404,21.01,21.238,394529,0
2006-08-18,21.288,21.638,21.141,21.574,388651,0
2006-08-21,21.6,21.6,21.337,21.574,440854,0
2006-08-22,21.516,21.647,21.183,21.647,453013,0
2006-08-23,21.647,21.653,21.125,21.165,295316,0
2006-08-24,21.165,21.309,20.907,21.117,290395,0
2006-08-25,21.125,21.304,21.068,21.304,345875,0
2006-08-28,21.304,21.982,21.304,21.96,695171,0
2006-08-29,21.952,21.96,21.582,21.931,338227,0
2006-08-30,21.946,22.018,21.798,21.871,515195,0
2006-08-31,21.871,22.099,21.798,21.888,317726,0
2006-09-01,21.88,22.033,21.731,21.763,158108,0
2006-09-05,21.786,22.099,21.731,22.099,264293,0
2006-09-06,22.025,22.143,21.888,22.076,541298,0
2006-09-07,22.063,22.26,21.931,22.173,690933,0
2006-09-08,22.216,22.362,22.063,22.247,268939,0
2006-09-11,22.209,22.554,21.805,22.554,369793,0
2006-09-12,22.554,22.729,22.319,22.693,266207,0
2006-09-13,22.653,22.78,22.434,22.606,407921,0
2006-09-14,22.581,22.59,22.18,22.348,332760,0
2006-09-15,22.516,22.639,22.201,22.639,287388,0
2006-09-18,22.581,22.639,21.91,22.247,415437,0
2006-09-19,22.319,22.701,22.173,22.662,234093,0
2006-09-20,22.772,23.33,22.772,23.159,491962,0
2006-09-21,23.111,23.174,22.348,22.715,645839,0
2006-09-22,22.715,22.759,22.458,22.53,402591,0
2006-09-25,22.467,22.473,21.952,22.165,340958,0
2006-09-26,22.165,22.24,21.792,22.115,281647,0
2006-09-27,22.115,22.523,22.108,22.201,276596,0
2006-09-28,21.96,22.62,21.763,22.333,612221,0
2006-09-29,22.458,23.153,22.407,22.918,4604645,0
2006-10-02,22.918,23.037,22.488,22.75,817887,0
2006-10-03,22.653,22.947,22.545,22.839,419400,0
2006-10-04,22.795,22.934,22.566,22.918,383732,0
2006-10-05,22.868,23.087,22.743,23.087,264293,0
2006-10-06,23.049,23.102,22.662,23.102,821989,0
2006-10-09,22.978,23.262,22.721,23.196,418033,0
2006-10-10,23.159,23.174,22.735,23.015,230539,0
2006-10-11,23.021,23.111,22.8,23.057,356399,0
2006-10-12,23.071,23.708,23.049,23.667,299005,0
2006-10-13,23.753,24.397,23.753,24.397,517926,0
2006-10-16,24.339,24.909,24.281,24.792,628621,0
2006-10-17,24.515,24.632,24.272,24.536,441402,0
2006-10-18,24.515,24.653,24.484,24.522,290668,0
2006-10-19,24.515,24.71,24.515,24.668,237645,0
2006-10-20,24.668,24.668,24.447,24.593,432792,0
2006-10-23,24.579,24.747,24.413,24.691,230810,0
2006-10-24,24.625,24.637,24.36,24.528,184213,0
2006-10-25,24.484,24.724,24.255,24.543,219879,0
2006-10-26,24.617,24.733,24.01,24.339,1216106,0
2006-10-27,24.249,24.601,24.191,24.339,429646,0
2006-10-30,24.339,24.492,24.068,24.281,386877,0
2006-10-31,24.339,24.552,24.157,24.434,794660,0
2006-11-01,24.573,24.637,24.17,24.272,385236,0
2006-11-02,24.118,24.242,23.856,24.2,390838,0
2006-11-03,24.297,24.413,23.722,24.097,479391,0
2006-11-06,24.097,24.94,24.091,24.756,555784,0
2006-11-07,24.718,24.799,24.507,24.733,334259,0
2006-11-08,24.427,24.83,24.38,24.593,220155,0
2006-11-09,24.579,24.864,24.477,24.786,397395,0
2006-11-10,24.733,24.915,24.617,24.915,485541,0
2006-11-13,24.903,25.34,24.806,25.313,332624,0
2006-11-14,25.313,25.677,25.209,25.649,1218567,0
2006-11-15,25.832,26.057,25.76,25.992,382093,0
2006-11-16,25.925,25.992,25.502,25.685,222478,0
2006-11-17,25.737,25.774,25.193,25.209,267162,0
2006-11-20,25.225,25.956,25.225,25.806,630668,0
2006-11-21,25.78,26.891,25.699,26.878,666339,0
2006-11-22,26.857,26.929,26.547,26.929,338910,0
2006-11-24,26.781,27.302,26.637,27.237,442219,0
2006-11-27,27.237,27.302,26.696,26.747,497836,0
2006-11-28,26.343,26.349,25.729,25.965,455344,0
2006-11-29,25.981,26.292,25.832,26.174,377855,0
2006-11-30,26.174,26.664,25.981,26.664,514784,0
2006-12-01,26.664,26.739,26.257,26.649,626432,0
2006-12-04,26.649,26.943,26.49,26.921,424593,0
2006-12-05,26.995,27.165,26.929,27.165,441264,0
2006-12-06,27.075,27.075,26.277,26.498,617960,0
2006-12-07,26.561,26.601,26.05,26.103,256642,0
2006-12-08,25.992,26.349,25.876,26.081,296819,0
2006-12-11,26.057,26.204,25.414,25.794,830465,0
2006-12-12,25.846,26.475,25.846,26.168,639280,0
2006-12-13,26.198,26.241,25.729,26.043,269898,0
2006-12-14,26.043,26.498,26.037,26.373,345875,0
2006-12-15,26.3,26.576,25.712,26.146,905895,0
2006-12-18,26.05,26.19,25.685,25.767,344513,0
2006-12-19,25.685,25.685,25.107,25.348,429515,0
2006-12-20,25.384,25.559,25.298,25.547,250492,0
2006-12-21,25.524,25.794,25.246,25.392,280284,0
2006-12-22,25.392,25.438,25.099,25.273,362140,0
2006-12-26,25.321,25.582,25.321,25.48,155788,0
2006-12-27,25.266,25.438,25.026,25.209,254863,0
2006-12-28,25.077,25.246,24.954,25.026,130781,0
2006-12-29,25.07,25.144,24.881,25.049,217149,0
2007-01-03,25.231,25.876,24.94,25.298,413385,0
2007-01-04,25.34,25.981,25.209,25.685,647206,0
2007-01-05,25.573,25.633,25.099,25.231,314723,0
2007-01-08,25.186,25.186,24.705,24.924,129276,0
2007-01-09,24.895,24.915,24.799,24.909,293811,0
2007-01-10,24.733,25.306,24.733,25.246,460534,0
2007-01-11,25.217,25.334,25.113,25.186,316360,0
2007-01-12,25.217,25.918,25.202,25.868,833604,0
2007-01-16,25.868,26.513,25.76,26.161,734395,0
2007-01-17,26.161,26.161,25.846,25.905,774983,0
2007-01-18,25.91,26.431,25.846,25.948,680824,0
2007-01-19,25.941,26.05,25.737,26.013,327432,0
2007-01-22,26.073,26.183,25.737,25.794,407785,0
2007-01-23,25.801,26.088,25.767,25.965,614817,0
2007-01-24,26.096,26.137,25.956,26.013,693394,0
2007-01-25,26.05,26.438,25.91,26.05,880203,0
2007-01-26,26.233,26.277,25.941,26.028,362140,0
2007-01-29,26.013,26.343,25.862,26.161,225758,0
2007-01-30,26.27,26.365,26.123,26.233,566578,0
2007-01-31,26.285,26.409,26.154,26.3,747922,0
2007-02-01,26.416,26.98,26.306,26.775,1417402,0
2007-02-02,26.819,27.374,26.819,27.207,1044603,0
2007-02-05,27.251,27.618,27.221,27.33,409970,0
2007-02-06,27.463,27.74,27.455,27.499,731522,0
2007-02-07,27.551,28.064,27.404,27.807,706652,0
2007-02-08,27.807,28.048,27.683,27.836,288755,0
2007-02-09,27.836,27.988,26.864,27.353,610175,0
2007-02-12,27.221,27.221,26.827,26.98,345743,0
2007-02-13,26.987,27.353,26.864,27.295,656226,0
2007-02-14,27.369,27.924,27.316,27.778,492342,0
2007-02-15,27.807,28.327,27.755,27.807,610446,0
2007-02-16,27.807,27.852,27.134,27.755,556874,0
2007-02-20,27.917,28.882,27.683,28.633,722094,0
2007-02-21,28.612,28.904,28.539,28.904,424048,0
2007-02-22,28.882,28.891,28.48,28.633,260057,0
2007-02-23,28.633,28.64,28.04,28.561,861347,0
2007-02-26,28.612,28.767,28.21,28.282,983301,0
2007-02-27,27.988,28.144,27.295,27.295,866540,0
2007-02-28,28.539,29.044,27.988,29.006,1346341,0
2007-03-01,29.006,29.578,28.48,28.628,1100765,0
2007-03-02,28.555,28.647,28.092,28.172,723597,0
2007-03-05,27.988,28.355,27.148,27.245,1255465,0
2007-03-06,27.428,28.057,27.428,27.96,938284,0
2007-03-07,28.21,28.291,27.879,28.172,919700,0
2007-03-08,28.319,28.713,28.167,28.245,649122,0
2007-03-09,28.393,28.539,28.104,28.172,470645,0
2007-03-12,28.282,28.5,28.121,28.291,443314,0
2007-03-13,27.954,28.172,27.545,27.646,475975,0
2007-03-14,27.646,27.836,27.513,27.618,719908,0
2007-03-15,27.623,28.078,27.564,27.786,1007706,0
2007-03-16,27.786,27.94,27.463,27.8,1226494,0
2007-03-19,27.86,28.026,27.674,27.894,375535,0
2007-03-20,27.954,28.496,27.954,28.443,895920,0
2007-03-21,28.466,29.138,28.277,28.99,471191,0
2007-03-22,29.065,29.065,28.597,28.935,525578,0
2007-03-23,29.015,29.424,28.911,29.211,747787,0
2007-03-26,29.315,29.315,28.597,29.081,825540,0
2007-03-27,29.044,29.088,28.575,28.719,728518,0
2007-03-28,28.539,28.647,28.466,28.532,1364926,0
2007-03-29,28.687,28.771,28.547,28.62,411337,0
2007-03-30,28.759,29.373,28.687,29.196,1310540,0
2007-04-02,29.196,29.453,28.904,29.138,2317558,0
2007-04-03,29.235,29.674,29.235,29.519,1101590,0
2007-04-04,29.268,29.268,28.342,28.825,3511119,0
2007-04-05,28.825,28.825,28.628,28.719,1766286,0
2007-04-09,28.998,29.196,28.795,28.832,809690,0
2007-04-10,28.832,29.373,28.832,29.359,1435852,0
2007-04-11,29.432,29.432,29.095,29.261,946212,0
2007-04-12,29.3,29.3,28.904,29.116,397671,0
2007-04-13,28.979,29.519,28.702,29.445,1028748,0
2007-04-16,29.548,29.635,29.256,29.402,536786,0
2007-04-17,29.366,29.481,29.11,29.379,649122,0
2007-04-18,29.228,29.248,28.837,28.845,558379,0
2007-04-19,28.655,28.926,28.472,28.647,812016,0
2007-04-20,28.647,29.322,28.647,29.308,1223487,0
2007-04-23,29.308,29.432,29.256,29.379,649122,0
2007-04-24,29.379,29.379,28.926,29.277,316770,0
2007-04-25,29.417,29.504,29.146,29.343,897014,0
2007-04-26,29.285,29.783,29.211,29.674,1216382,0
2007-04-27,29.635,30.019,29.402,29.783,1127689,0
2007-04-30,30.405,30.69,29.569,29.601,808328,0
2007-05-01,29.783,30.06,29.22,29.805,863944,0
2007-05-02,29.812,30.536,29.623,30.536,758036,0
2007-05-03,30.587,30.676,30.157,30.214,620967,0
2007-05-04,30.368,30.447,30.083,30.361,454112,0
2007-05-07,30.587,30.734,30.523,30.587,553595,0
2007-05-08,30.587,30.945,30.442,30.734,721959,0
2007-05-09,30.682,31.362,30.682,30.881,3541457,0
2007-05-10,30.881,31.283,30.594,30.804,1259701,0
2007-05-11,30.953,31.159,30.917,31.115,457529,0
2007-05-14,31.115,31.115,30.214,30.317,1180986,0
2007-05-15,30.419,30.718,30.175,30.368,1229226,0
2007-05-16,30.536,30.566,30.164,30.237,531457,0
2007-05-17,30.223,30.223,29.336,29.397,972857,0
2007-05-18,29.512,29.616,28.853,29.081,759673,0
2007-05-21,29.081,29.476,29.006,29.268,1329530,0
2007-05-22,29.512,29.548,28.708,28.744,2011134,0
2007-05-23,28.752,28.861,27.499,27.618,2731571,0
2007-05-24,28.539,28.957,27.778,28.167,2662066,0
2007-05-25,28.245,28.811,28.112,28.342,916270,0
2007-05-29,28.5,29.095,28.245,28.628,939790,0
2007-05-30,28.628,29.528,28.159,29.504,1625531,0
2007-05-31,29.87,30.011,29.343,29.71,1076994,0
2007-06-01,29.717,29.973,29.585,29.731,1528365,0
2007-06-04,29.601,30.308,29.601,30.273,566715,0
2007-06-05,30.12,30.28,29.658,29.754,673991,0
2007-06-06,29.761,30.083,29.373,29.722,676451,0
2007-06-07,29.674,29.696,28.875,29.044,594317,0
2007-06-08,28.971,29.489,28.795,29.453,1088639,0
2007-06-11,29.453,29.528,29.146,29.336,619328,0
2007-06-12,29.336,29.366,28.795,28.795,1150650,0
2007-06-13,28.904,29.146,28.597,29.123,1669534,0
2007-06-14,29.081,29.242,28.713,28.919,606485,0
2007-06-15,29.469,29.988,29.129,29.261,1196701,0
2007-06-18,29.343,29.535,28.466,28.524,541298,0
2007-06-19,28.436,28.678,28.112,28.452,778396,0
2007-06-20,28.539,28.539,27.618,27.618,620558,0
2007-06-21,27.439,27.536,26.891,27.434,1394036,0
2007-06-22,27.434,27.988,27.434,27.734,1872060,0
2007-06-25,27.631,27.674,27.024,27.148,682734,0
2007-06-26,27.39,27.698,27.156,27.513,875832,0
2007-06-27,27.258,28.195,26.857,28.144,1076167,0
2007-06-28,28.231,28.771,28.026,28.167,685746,0
2007-06-29,28.282,28.516,27.33,27.572,689706,0
2007-07-02,27.734,28.702,27.698,28.655,870580,0
2007-07-03,28.979,29.261,28.647,28.767,423090,0
2007-07-05,29.022,29.498,28.935,29.102,1240156,0
2007-07-06,29.051,29.665,28.555,29.593,563435,0
2007-07-09,29.722,29.722,29.03,29.379,423498,0
2007-07-10,29.123,29.268,28.129,28.187,592134,0
2007-07-11,28.073,28.378,27.74,28.378,602380,0
2007-07-12,28.612,28.949,28.369,28.868,587075,0
2007-07-13,28.861,28.891,28.43,28.891,563849,0
2007-07-16,28.687,29.015,28.187,28.187,569585,0
2007-07-17,28.282,28.861,27.902,27.933,472152,0
2007-07-18,27.623,27.764,26.98,27.631,760769,0
2007-07-19,27.828,28.179,27.668,27.705,620417,0
2007-07-20,27.646,27.712,26.513,26.906,941293,0
2007-07-23,26.958,27.061,25.626,25.918,1644115,0
2007-07-24,25.559,27.134,25.354,26.723,2648950,0
2007-07-25,27.148,27.148,26.137,26.444,1569227,0
2007-07-26,25.862,26.27,25.378,25.72,1306712,0
2007-07-27,25.07,25.649,24.683,24.981,2549604,0
2007-07-30,24.981,25.136,24.345,24.601,1294002,0
2007-07-31,24.881,25.144,24.222,24.255,1825050,0
2007-08-01,24.11,24.422,23.447,24.366,2149812,0
2007-08-02,24.366,25.384,24.366,25.321,1098995,0
2007-08-03,25.281,25.313,24.617,24.997,1235106,0
2007-08-06,25.555,25.948,24.191,25.839,967936,0
2007-08-07,25.54,26.803,25.246,26.631,907671,0
2007-08-08,27.513,28.582,26.585,28.496,1743601,0
2007-08-09,28.097,29.211,27.845,28.64,2062969,0
2007-08-10,28.268,28.319,26.811,27.447,2096584,0
2007-08-13,27.369,27.909,26.827,27.439,968077,0
2007-08-14,27.439,27.499,26.644,26.644,1123867,0
2007-08-15,26.561,27.975,25.472,25.641,1413298,0
2007-08-16,25.502,26.335,24.528,25.619,2042057,0
2007-08-17,27.053,27.499,25.707,25.889,1628946,0
2007-08-20,25.896,26.906,25.78,26.886,736169,0
2007-08-21,26.819,27.623,26.671,27.507,794795,0
2007-08-22,27.66,28.019,27.434,27.894,961377,0
2007-08-23,28.112,28.355,27.894,28.153,750787,0
2007-08-24,28.057,28.671,27.982,28.524,541844,0
2007-08-27,28.378,28.62,28.086,28.187,722914,0
2007-08-28,27.954,28.144,27.165,27.214,1020687,0
2007-08-29,27.316,27.39,26.755,27.374,971493,0
2007-08-30,27.061,27.764,27.053,27.361,711981,0
2007-08-31,27.807,28.59,27.689,28.539,1340329,0
2007-09-04,28.472,29.65,28.277,29.308,830053,0
2007-09-05,29.015,29.11,28.086,28.225,583663,0
2007-09-06,28.369,28.811,27.439,27.689,705285,0
2007-09-07,28.013,28.013,26.891,26.966,510140,0
2007-09-10,27.302,27.302,26.365,26.671,570542,0
2007-09-11,26.704,27.428,25.896,27.273,671939,0
2007-09-12,27.12,27.221,26.506,26.679,750787,0
2007-09-13,26.679,27.245,26.249,27.156,679728,0
2007-09-14,26.834,27.07,26.561,27.045,426642,0
2007-09-17,27.024,27.111,26.452,26.739,1030663,0
2007-09-18,26.929,27.545,26.241,27.398,1687436,0
2007-09-19,27.447,29.256,27.447,28.713,905486,0
2007-09-20,28.719,28.787,27.793,28.026,609079,0
2007-09-21,28.159,28.406,27.61,27.61,631898,0
2007-09-24,27.564,28.004,27.447,27.814,489778,0
2007-09-25,27.58,27.74,27.103,27.618,261558,0
2007-09-26,27.748,28.555,27.618,28.319,409696,0
2007-09-27,28.555,29.037,28.457,28.979,528043,0
2007-09-28,28.904,28.904,28.355,28.825,580656,0
2007-10-01,29.006,30.184,28.795,29.98,638593,0
2007-10-02,30.003,30.134,29.665,29.952,464495,0
2007-10-03,29.818,29.834,29.235,29.235,442497,0
2007-10-04,29.409,29.789,29.044,29.643,407372,0
2007-10-05,30.231,30.368,29.702,30.15,558653,0
2007-10-08,29.965,30.206,29.608,30.003,678090,0
2007-10-09,30.003,30.486,29.65,30.128,590494,0
2007-10-10,30.265,30.447,29.635,29.812,872004,0
2007-10-11,29.899,29.994,29.294,29.702,499484,0
2007-10-12,28.965,29.268,28.539,28.904,627116,0
2007-10-15,28.979,28.979,28.539,28.965,546353,0
2007-10-16,28.759,29.037,28.436,28.818,735347,0
2007-10-17,29.921,30.265,29.481,30.038,3430222,0
2007-10-18,29.893,31.421,29.722,31.1,936782,0
2007-10-19,31.049,31.1,30.157,30.287,1271726,0
2007-10-22,29.849,30.331,29.476,29.886,798348,0
2007-10-23,30.17,30.559,29.593,30.514,490325,0
2007-10-24,30.348,30.348,29.569,30.046,1238930,0
2007-10-25,30.09,30.324,29.397,29.834,617139,0
2007-10-26,30.324,30.566,29.87,30.507,586939,0
2007-10-29,30.61,30.626,30.184,30.237,463129,0
2007-10-30,30.164,31.217,30.112,31.137,809415,0
2007-10-31,31.525,32.353,30.676,32.189,1710122,0
2007-11-01,31.714,31.714,30.003,30.447,1849647,0
2007-11-02,30.804,31.078,29.674,30.39,1026430,0
2007-11-05,29.789,30.764,29.783,30.368,1577373,0
2007-11-06,30.427,31.598,29.98,31.598,1649992,0
2007-11-07,31.647,31.655,29.555,30.12,1379551,0
2007-11-08,30.053,30.626,28.695,29.409,2004232,0
2007-11-09,28.882,29.74,28.882,29.022,1590411,0
2007-11-12,28.979,29.336,28.086,28.172,1033532,0
2007-11-13,28.496,29.154,28.399,29.146,1460179,0
2007-11-14,29.555,29.921,28.612,28.825,752845,0
2007-11-15,28.633,29.03,28.21,29.022,637776,0
2007-11-16,29.095,29.248,28.064,28.832,1076994,0
2007-11-19,28.466,28.787,28.204,28.466,1253142,0
2007-11-20,28.539,28.818,27.428,28.064,1394308,0
2007-11-21,27.86,28.086,26.98,27.075,1503494,0
2007-11-23,27.346,27.698,27.016,27.623,774298,0
2007-11-26,27.551,27.551,26.123,26.123,1319559,0
2007-11-27,26.161,26.576,25.649,26.467,1141081,0
2007-11-28,26.71,27.909,26.608,27.909,1672036,0
2007-11-29,27.807,27.828,27.01,27.513,884305,0
2007-11-30,27.793,28.078,27.434,27.924,1232668,0
2007-12-03,27.674,27.909,26.886,27.631,1091476,0
2007-12-04,27.23,27.42,26.631,26.631,1252594,0
2007-12-05,27.053,27.668,26.987,27.595,938966,0
2007-12-06,27.793,28.144,27.53,27.988,1429564,0
2007-12-07,28.159,29.015,28.026,28.539,3597213,0
2007-12-10,28.567,29.635,28.567,29.635,633227,0
2007-12-11,29.805,30.28,29.154,29.268,1575068,0
2007-12-12,30.368,30.845,29.11,29.812,2235795,0
2007-12-13,29.528,29.717,27.836,28.524,1407427,0
2007-12-14,28.144,28.911,27.748,27.8,816933,0
2007-12-17,27.075,27.369,26.521,26.71,1325843,0
2007-12-18,27.361,28.019,26.637,27.398,1847595,0
2007-12-19,27.572,27.975,27.28,27.836,941235,0
2007-12-20,28.097,28.378,27.631,27.879,904530,0
2007-12-21,28.436,28.891,27.748,28.026,1511560,0
2007-12-24,28.319,29.343,28.26,29.336,424048,0
2007-12-26,29.3,29.512,29.081,29.498,630668,0
2007-12-27,29.322,29.569,28.472,28.539,745869,0
2007-12-28,28.539,29.138,27.909,27.909,688637,0
2007-12-31,27.887,28.291,27.595,28.078,550440,0
2008-01-02,28.04,28.678,27.807,28.172,1533286,0
2008-01-03,28.342,28.687,27.111,27.251,1091812,0
2008-01-04,26.755,27.251,25.633,25.744,1439813,0
2008-01-07,25.91,26.154,25.128,25.665,1859626,0
2008-01-08,25.787,25.925,24.573,24.764,2562856,0
2008-01-09,24.772,25.67,24.229,25.486,1758499,0
2008-01-10,25.246,25.986,24.625,25.559,2204681,0
2008-01-11,25.37,25.91,24.683,25.37,1024618,0
2008-01-14,25.589,26.183,25.099,26.028,880753,0
2008-01-15,25.559,25.76,25.005,25.005,766780,0
2008-01-16,24.989,25.925,24.764,25.493,892096,0
2008-01-17,25.48,25.677,24.806,24.895,943341,0
2008-01-18,25.12,25.12,23.811,24.118,2185202,0
2008-01-22,24.091,25.744,23.65,25.186,1500833,0
2008-01-23,24.499,27.42,24.477,26.913,3524041,0
2008-01-24,27.66,28.04,26.929,27.038,2563137,0
2008-01-25,27.374,27.623,26.424,26.951,1137268,0
2008-01-28,27.134,27.948,26.452,27.948,732723,0
2008-01-29,28.231,28.663,27.536,27.545,1024885,0
2008-01-30,27.47,28.225,26.834,26.995,915738,0
2008-01-31,25.925,26.87,25.077,26.168,9690385,0
2008-02-01,25.965,27.01,25.905,26.71,8763123,0
2008-02-04,26.687,27.369,26.482,27.075,2368491,0
2008-02-05,26.49,27.237,26.277,26.3,1465644,0
2008-02-06,26.547,26.849,25.767,25.91,970997,0
2008-02-07,25.815,26.54,25.48,26.409,1223769,0
2008-02-08,26.27,26.687,25.334,25.555,746577,0
2008-02-11,25.508,25.508,24.705,25.151,1252844,0
2008-02-12,25.07,25.619,24.881,25.465,967259,0
2008-02-13,25.815,25.883,24.975,25.806,843857,0
2008-02-14,25.815,26.168,25.532,25.787,2046571,0
2008-02-15,25.641,26.103,25.273,25.832,664558,0
2008-02-19,26.123,26.373,25.78,25.883,821899,0
2008-02-20,25.649,26.513,25.486,26.506,925506,0
2008-02-21,26.739,27.264,26.146,26.306,957329,0
2008-02-22,26.403,26.637,25.774,26.343,923303,0
2008-02-25,26.3,27.398,25.767,27.398,1014538,0
2008-02-26,27.075,27.969,27.075,27.434,1168142,0
2008-02-27,27.288,27.674,26.146,26.452,2023270,0
2008-02-28,26.373,27.199,26.315,27.061,2043428,0
2008-02-29,26.679,26.929,26.028,26.27,1092159,0
2008-03-03,26.49,26.987,26.057,26.796,1029842,0
2008-03-04,26.671,26.671,24.778,25.246,2282844,0
2008-03-05,25.641,25.801,24.94,25.217,1336118,0
2008-03-06,25.128,25.794,23.965,24.36,1687467,0
2008-03-07,24.149,24.786,23.803,24.515,1342374,0
2008-03-10,24.406,24.56,23.469,23.469,1998688,0
2008-03-11,24.149,25.414,23.613,25.398,1605516,0
2008-03-12,25.24,25.72,24.772,24.954,1736222,0
2008-03-13,24.617,24.848,23.708,24.691,1210078,0
2008-03-14,24.96,25.144,23.255,23.848,1421597,0
2008-03-17,23.188,23.943,22.89,23.737,961652,0
2008-03-18,24.289,25.084,23.886,25.084,1673499,0
2008-03-19,25.306,26.057,24.975,25.173,1631256,0
2008-03-20,25.445,26.212,24.981,26.096,2124876,0
2008-03-24,26.05,27.545,26.05,27.258,1546531,0
2008-03-25,27.221,27.439,26.365,27.39,1605925,0
2008-03-26,27.134,27.463,26.22,26.54,1891290,0
2008-03-27,26.71,27.075,26.212,26.409,750787,0
2008-03-28,26.475,26.71,25.774,25.839,596368,0
2008-03-31,25.832,26.452,25.665,25.981,1123867,0
2008-04-01,26.285,27.17,25.925,27.141,1004232,0
2008-04-02,27.061,27.258,26.365,27.251,860448,0
2008-04-03,26.781,27.734,26.762,27.58,1388293,0
2008-04-04,27.513,27.975,27.01,27.53,1209547,0
2008-04-07,27.595,27.814,26.995,27.185,724614,0
2008-04-08,27.191,27.587,26.857,27.002,713089,0
2008-04-09,27.141,27.33,26.461,26.521,1064694,0
2008-04-10,26.561,27.199,26.403,27.061,723697,0
2008-04-11,26.781,27.428,26.521,26.723,822401,0
2008-04-14,26.664,27.075,26.527,26.715,773559,0
2008-04-15,26.951,27.075,26.409,26.906,554559,0
2008-04-16,27.207,28.488,27.053,28.385,1488299,0
2008-04-17,28.238,28.48,27.668,28.452,629035,0
2008-04-18,29.037,29.616,28.539,28.99,1918926,0
2008-04-21,28.795,29.343,28.719,29.022,637703,0
2008-04-22,28.832,29.116,28.48,28.695,1095172,0
2008-04-23,28.861,29.68,28.561,29.68,995529,0
2008-04-24,29.71,30.543,29.688,30.184,1933252,0
2008-04-25,30.199,30.442,29.928,30.157,1318017,0
2008-04-28,29.702,30.17,28.926,29.022,1444422,0
2008-04-29,28.979,29.315,28.277,28.904,1320195,0
2008-04-30,29.051,29.162,28.327,28.355,670039,0
2008-05-01,28.524,28.935,28.078,28.687,1140692,0
2008-05-02,28.941,28.941,28.086,28.369,1021439,0
2008-05-05,28.225,28.291,27.814,27.86,882462,0
2008-05-06,27.845,28.204,27.683,28.104,975498,0
2008-05-07,28.104,28.342,27.374,27.551,803267,0
2008-05-08,27.836,29.71,27.836,29.006,2232420,0
2008-05-09,28.695,29.504,28.5,28.868,1136444,0
2008-05-12,29.116,29.893,28.985,29.71,1725204,0
2008-05-13,29.747,30.175,29.476,29.943,1462818,0
2008-05-14,30.096,30.543,29.775,30.543,1288210,0
2008-05-15,30.543,31.085,30.09,30.791,1993616,0
2008-05-16,30.977,31.137,30.308,30.881,1046948,0
2008-05-19,30.748,31.291,30.383,31.078,1180311,0
2008-05-20,30.726,31.093,30.427,30.682,1532828,0
2008-05-21,30.901,31.025,29.958,30.083,972946,0
2008-05-22,30.031,30.103,29.351,29.555,1189627,0
2008-05-23,29.308,30.143,29.129,30.068,721759,0
2008-05-27,30.231,30.619,29.856,30.164,714445,0
2008-05-28,30.434,31.072,30.15,31.025,1028880,0
2008-05-29,31.189,31.466,30.619,31.348,1570636,0
2008-05-30,31.276,31.795,30.791,30.953,1614857,0
2008-06-02,30.661,30.718,30.046,30.046,1021173,0
2008-06-03,30.143,30.463,29.722,30.427,1223004,0
2008-06-04,30.244,30.791,29.789,30.587,1077606,0
2008-06-05,30.661,31.37,30.536,31.37,569566,0
2008-06-06,31.017,31.385,30.134,30.184,747226,0
2008-06-09,30.331,30.748,30.038,30.038,831324,0
2008-06-10,29.921,30.757,29.635,30.705,1042368,0
2008-06-11,30.514,30.791,29.635,29.722,974802,0
2008-06-12,29.754,30.5,29.528,30.019,692696,0
2008-06-13,30.273,30.543,29.351,30.543,620626,0
2008-06-16,30.442,31.591,30.231,31.362,902804,0
2008-06-17,31.503,31.525,30.543,30.626,610770,0
2008-06-18,30.587,31.093,30.192,30.748,1243907,0
2008-06-19,30.748,31.655,30.566,31.632,797421,0
2008-06-20,31.421,31.444,29.783,30.214,2100507,0
2008-06-23,30.427,30.676,29.775,29.943,1012477,0
2008-06-24,29.548,29.856,28.926,29.17,1560684,0
2008-06-25,29.11,29.818,28.935,29.351,1485960,0
2008-06-26,29.329,29.329,28.539,28.655,1685353,0
2008-06-27,28.971,29.928,28.013,29.717,7900113,0
2008-06-30,29.928,30.405,29.593,29.936,1494671,0
2008-07-01,29.674,30.601,29.562,30.559,1876871,0
2008-07-02,30.734,31.025,30.011,30.06,1286525,0
2008-07-03,30.252,30.5,29.731,29.936,580815,0
2008-07-07,30.046,30.134,28.335,28.516,1544141,0
2008-07-08,28.348,30.945,28.013,30.86,2030804,0
2008-07-09,30.734,30.828,28.033,28.342,1732552,0
2008-07-10,28.406,29.228,28.013,28.327,1569004,0
2008-07-11,28.078,29.635,27.778,28.853,870733,0
2008-07-14,29.308,29.476,28.231,28.282,1310428,0
2008-07-15,27.96,28.904,27.86,28.399,1962682,0
2008-07-16,27.361,29.268,27.045,29.022,6989273,0
2008-07-17,28.759,29.74,28.268,29.562,3165187,0
2008-07-18,29.635,29.635,28.779,29.336,1258004,0
2008-07-21,29.424,29.973,28.919,29.856,1687513,0
2008-07-22,29.489,30.734,29.17,30.661,1842585,0
2008-07-23,30.626,31.466,30.17,30.854,1405251,0
2008-07-24,30.619,30.854,29.211,29.359,1585522,0
2008-07-25,29.432,30.626,29.202,29.71,1214356,0
2008-07-28,29.674,30.09,29.015,29.095,2064581,0
2008-07-29,29.315,31.37,28.971,31.261,1786798,0
2008-07-30,31.261,31.67,30.682,31.449,1676425,0
2008-07-31,30.945,31.804,30.748,31.401,1687299,0
2008-08-01,31.607,31.67,30.748,31.421,930480,0
2008-08-04,31.458,31.525,30.962,31.166,787438,0
2008-08-05,31.503,32.549,30.718,32.139,1422192,0
2008-08-06,32.139,33.229,31.896,32.366,2436772,0
2008-08-07,32.058,33.471,31.615,32.156,1266431,0
2008-08-08,31.896,33.851,31.896,33.529,2227753,0
2008-08-11,33.587,34.289,33.522,34.146,1506821,0
2008-08-12,33.727,34.378,33.544,33.967,1364129,0
2008-08-13,34.084,34.123,33.31,33.369,1140711,0
2008-08-14,32.746,33.733,32.746,33.604,1726929,0
2008-08-15,33.529,34.303,33.15,33.486,1463626,0
2008-08-18,32.609,33.733,32.601,33.193,1077532,0
2008-08-19,32.901,33.339,32.519,33.002,962565,0
2008-08-20,33.126,33.405,32.067,32.49,1439443,0
2008-08-21,31.919,32.182,31.488,31.737,1227299,0
2008-08-22,31.977,32.857,31.679,32.682,956762,0
2008-08-25,32.286,32.366,31.722,31.832,574341,0
2008-08-26,31.779,32.308,31.429,31.919,911872,0
2008-08-27,32.058,33.002,31.758,32.703,741293,0
2008-08-28,32.945,33.478,32.601,33.405,1572220,0
2008-08-29,33.077,34.013,32.871,33.565,741004,0
2008-09-02,33.88,34.311,32.945,33.529,811090,0
2008-09-03,33.529,34.334,33.288,34.334,816979,0
2008-09-04,34.013,34.297,32.905,32.905,1395849,0
2008-09-05,32.535,33.214,32.353,33.016,870463,0
2008-09-08,34.224,34.883,33.207,33.749,1665515,0
2008-09-09,33.587,34.021,32.067,32.446,1360865,0
2008-09-10,32.733,33.529,31.779,32.549,1221480,0
2008-09-11,31.779,33.288,31.591,33.236,815871,0
2008-09-12,32.767,33.823,32.767,33.784,613159,0
2008-09-15,33.104,33.441,31.334,31.334,1801701,0
2008-09-16,31.093,33.331,31.006,33.009,1464995,0
2008-09-17,32.205,32.929,31.474,31.488,2139861,0
2008-09-18,32.366,35.126,30.86,35.126,3286237,0
2008-09-19,36.507,37.526,33.157,36.061,2390935,0
2008-09-22,35.929,36.17,32.082,32.277,1597103,0
2008-09-23,32.541,34.876,31.876,32.476,1620397,0
2008-09-24,32.862,32.862,31.81,32.139,2213226,0
2008-09-25,32.667,33.619,32.156,33.339,896932,0
2008-09-26,31.999,34.358,31.999,34.297,1107803,0
2008-09-29,33.659,35.051,25.313,32.49,2074238,0
2008-09-30,32.828,35.374,32.242,34.576,1954347,0
2008-10-01,34.013,34.845,33.573,33.659,1266596,0
2008-10-02,32.205,33.038,30.757,31.238,1852827,0
2008-10-03,31.896,32.528,29.696,29.696,1549600,0
2008-10-06,29.424,31.429,27.66,28.719,1777771,0
2008-10-07,29.268,29.512,27.12,27.12,1984228,0
2008-10-08,27.134,28.752,27.134,28.172,2604072,0
2008-10-09,28.019,29.674,26.951,27.075,2839318,0
2008-10-10,25.801,32.563,24.888,32.563,3915053,0
2008-10-13,32.556,32.556,28.217,30.259,2833084,0
2008-10-14,31.449,31.883,26.769,29.235,4186934,0
2008-10-15,28.998,29.015,23.572,24.434,2244489,0
2008-10-16,24.515,25.767,23.817,25.231,2698117,0
2008-10-17,24.881,26.608,24.255,25.744,1771003,0
2008-10-20,25.744,26.088,24.792,25.573,1354535,0
2008-10-21,25.406,26.637,24.881,25.107,1386855,0
2008-10-22,24.566,25.559,23.461,23.974,2550187,0
2008-10-23,24.272,24.94,20.797,22.355,3084224,0
2008-10-24,21.91,22.282,20.885,21.103,1919202,0
2008-10-27,20.673,21.582,19.648,19.999,2784040,0
2008-10-28,20.387,21.449,18.659,21.388,5753960,0
2008-10-29,21.183,23.125,20.365,21.976,3166751,0
2008-10-30,22.333,24.141,21.952,24.083,1639141,0
2008-10-31,23.878,24.733,23.345,24.499,1947930,0
2008-11-03,24.447,24.733,22.978,23.503,1462754,0
2008-11-04,23.965,24.96,23.534,24.915,2040665,0
2008-11-05,24.515,26.285,23.564,23.824,3276742,0
2008-11-06,24.242,24.442,22.18,22.377,1702392,0
2008-11-07,22.853,24.454,22.056,24.17,1792423,0
2008-11-10,24.141,24.733,21.157,21.682,2565363,0
2008-11-11,21.23,22.501,21.001,21.724,1772003,0
2008-11-12,20.864,22.482,20.864,21.565,2752055,0
2008-11-13,22.012,23.943,20.607,23.892,2658112,0
2008-11-14,23.196,23.797,21.205,21.213,1991360,0
2008-11-17,21.082,21.705,20.042,20.108,2432840,0
2008-11-18,20.269,21.039,19.033,20.116,1915402,0
2008-11-19,19.727,19.758,17.162,17.387,2852922,0
2008-11-20,16.837,17.562,15.037,15.58,3748603,0
2008-11-21,15.96,16.376,13.201,15.587,6115132,0
2008-11-24,15.398,18.843,14.526,18.565,5159489,0
2008-11-25,18.867,20.475,18.001,20.057,3579503,0
2008-11-26,19.517,21.828,18.952,20.504,3459932,0
2008-11-28,20.306,20.877,19.451,20.023,1233653,0
2008-12-01,20.023,20.525,16.903,17.181,2549287,0
2008-12-02,17.519,19.566,17.519,19.233,3479340,0
2008-12-03,18.52,20.832,18.457,20.665,2373320,0
2008-12-04,20.197,21.245,19.334,19.604,2484005,0
2008-12-05,19.501,22.012,19.202,22.004,2234283,0
2008-12-08,22.686,22.978,21.183,22.033,3529453,0
2008-12-09,21.542,22.099,20.371,20.489,3038105,0
2008-12-10,21.263,21.871,20.342,21.55,3297891,0
2008-12-11,21.103,21.288,18.873,19.142,4284673,0
2008-12-12,18.748,20.715,18.697,20.673,3220038,0
2008-12-15,20.636,20.824,19.874,20.577,2545744,0
2008-12-16,20.708,23.401,20.094,23.029,3086961,0
2008-12-17,22.187,24.552,21.427,23.125,3398006,0
2008-12-18,23.937,24.56,22.554,22.971,3760310,0
2008-12-19,23.188,23.928,22.362,23.832,2141919,0
2008-12-22,23.702,23.702,21.149,22.173,2039085,0
2008-12-23,22.693,23.146,21.91,22.296,1294053,0
2008-12-24,22.428,22.488,21.871,22.348,426025,0
2008-12-26,22.393,22.8,21.938,22.45,866322,0
2008-12-29,22.296,22.482,21.316,21.69,1275355,0
2008-12-30,22.173,23.212,22.018,23.196,1234893,0
2008-12-31,23.196,24.331,22.816,24.037,1969968,0
2009-01-02,24.289,24.406,22.89,22.963,1550744,0
2009-01-05,23.021,23.269,22.108,22.247,1738634,0
2009-01-06,21.946,23.518,21.821,23.378,2621762,0
2009-01-07,22.906,23.817,22.832,23.131,2362653,0
2009-01-08,23.174,23.549,22.53,23.337,1542084,0
2009-01-09,23.322,23.95,22.766,22.897,2292341,0
2009-01-12,22.846,23.18,21.388,21.705,1850327,0
2009-01-13,21.674,22.772,21.462,22.662,1708489,0
2009-01-14,21.946,22.554,21.772,22.033,2091659,0
2009-01-15,21.888,22.393,20.839,21.888,2999478,0
2009-01-16,22.385,23.792,22.076,23.681,2131971,0
2009-01-20,23.307,23.307,20.791,21.068,2680523,0
2009-01-21,21.238,23.159,20.922,23.021,3875215,0
2009-01-22,22.018,23.262,21.779,22.201,2083171,0
2009-01-23,21.638,23.139,21.197,23.015,1810654,0
2009-01-26,22.859,23.987,22.538,23.681,2005041,0
2009-01-27,23.681,24.141,23.236,23.817,1576421,0
2009-01-28,24.522,25.832,23.886,25.685,2773871,0
2009-01-29,25.084,25.839,24.492,24.601,3452768,0
2009-01-30,24.909,25.516,22.795,23.345,3785886,0
2009-02-02,22.677,24.31,22.275,24.157,1704215,0
2009-02-03,24.264,24.932,23.856,24.718,2376984,0
2009-02-04,24.585,25.589,24.149,24.264,2486817,0
2009-02-05,24.149,24.814,23.079,24.2,2196287,0
2009-02-06,24.255,25.76,24.157,25.665,2432269,0
2009-02-09,25.699,26.123,25.209,25.896,2185961,0
2009-02-10,24.848,25.384,23.996,24.053,4542363,0
2009-02-11,24.461,24.625,23.373,24.323,3733545,0
2009-02-12,23.643,24.157,22.473,23.865,2796325,0
2009-02-13,23.62,23.856,22.538,22.646,2424995,0
2009-02-17,21.96,22.639,20.722,20.848,3677464,0
2009-02-18,20.891,21.499,20.051,20.891,3397825,0
2009-02-19,21.295,21.323,19.443,19.685,2718727,0
2009-02-20,19.348,22.004,18.859,21.915,4771836,0
2009-02-23,22.275,22.275,19.919,20.08,3042988,0
2009-02-24,20.066,21.331,19.889,21.238,3809499,0
2009-02-25,20.922,21.915,20.101,21.171,2578875,0
2009-02-26,22.041,22.677,20.885,21.018,3237704,0
2009-02-27,21.805,22.362,20.936,21.871,3079922,0
2009-03-02,21.516,21.653,19.435,19.727,3053933,0
2009-03-03,20.298,20.746,19.626,20.417,2606618,0
2009-03-04,21.001,21.786,19.867,20.467,2561530,0
2009-03-05,20.249,20.322,19.259,19.486,3521091,0
2009-03-06,20.086,20.086,18.264,19.266,3773003,0
2009-03-09,19.069,20.306,18.602,20.255,2647162,0
2009-03-10,20.914,23.037,20.489,22.859,4459705,0
2009-03-11,23.029,23.856,22.606,23.007,4214663,0
2009-03-12,22.875,24.076,21.923,23.865,3846011,0
2009-03-13,24.191,24.222,23.029,23.76,1759377,0
2009-03-16,23.928,23.965,21.542,21.674,2414547,0
2009-03-17,21.66,23.159,21.396,23.139,2721981,0
2009-03-18,22.628,24.447,22.165,24.091,3223512,0
2009-03-19,24.31,24.515,23.461,23.667,2957006,0
2009-03-20,23.556,23.673,22.025,22.076,2668770,0
2009-03-23,22.538,25.502,22.538,25.321,4244281,0
2009-03-24,24.837,25.273,23.021,23.146,3674921,0
2009-03-25,23.906,24.133,22.18,23.871,2527914,0
2009-03-26,24.593,24.924,23.029,24.778,3081714,0
2009-03-27,23.965,24.792,23.54,24.281,2756078,0
2009-03-30,23.572,23.899,23.166,23.227,2703266,0
2009-03-31,23.483,24.522,23.045,24.281,3404791,0
2009-04-01,23.636,24.756,23.518,24.323,2251821,0
2009-04-02,24.842,26.22,24.36,25.876,3959775,0
2009-04-03,25.876,28.342,25.502,28.245,4215661,0
2009-04-06,28.231,28.231,26.277,27.075,3865569,0
2009-04-07,26.241,26.631,24.747,24.772,2582617,0
2009-04-08,25.186,25.76,24.881,25.354,2965665,0
2009-04-09,25.677,28.5,25.677,28.406,3759330,0
2009-04-13,27.755,29.154,27.103,28.759,2451070,0
2009-04-14,27.86,27.909,25.999,26.22,5371423,0
2009-04-15,25.832,27.207,25.266,26.987,7287015,0
2009-04-16,26.951,27.988,25.744,26.929,4947967,0
2009-04-17,26.671,27.668,26.137,26.696,3507704,0
2009-04-20,25.641,26.365,24.733,24.924,4957228,0
2009-04-21,24.297,26.687,23.785,26.277,4922825,0
2009-04-22,25.384,27.479,25.151,25.67,4399301,0
2009-04-23,26.3,27.33,25.02,27.288,3124886,0
2009-04-24,27.302,28.767,26.513,28.092,4328427,0
2009-04-27,27.038,27.734,26.723,27.251,4255038,0
2009-04-28,26.775,27.778,26.373,26.781,2784896,0
2009-04-29,28.073,28.073,26.306,27.374,3965685,0
2009-04-30,27.361,27.572,25.794,26.349,4810645,0
2009-05-01,26.057,26.343,25.266,25.555,2968038,0
2009-05-04,25.973,27.719,25.883,27.572,4452386,0
2009-05-05,27.127,28.252,27.127,27.698,2620765,0
2009-05-06,28.582,28.628,26.995,28.086,3055383,0
2009-05-07,28.99,28.99,25.524,25.876,3393147,0
2009-05-08,26.704,27.045,26.05,26.637,4905854,0
2009-05-11,25.524,26.103,25.186,25.281,3375539,0
2009-05-12,25.573,26.71,25.005,26.262,3307109,0
2009-05-13,25.363,25.744,24.888,25.005,3155164,0
2009-05-14,25.026,25.787,24.585,25.54,3790970,0
2009-05-15,24.997,25.493,24.339,24.683,2779928,0
2009-05-18,25.186,27.082,24.857,26.886,5973735,0
2009-05-19,26.461,26.527,25.37,25.729,2864998,0
2009-05-20,26.249,26.533,25.67,25.801,2712714,0
2009-05-21,25.354,26.161,25.159,25.685,2414944,0
2009-05-22,25.78,26.05,25.107,25.178,1724859,0
2009-05-26,25.281,26.781,24.924,26.616,2667082,0
2009-05-27,26.109,26.444,24.903,25.144,3176969,0
2009-05-28,26.704,26.704,24.413,25.384,3051306,0
2009-05-29,25.458,26.403,25.077,26.174,4017419,0
2009-06-01,26.198,27.82,26.198,27.288,3435481,0
2009-06-02,27.404,27.463,26.878,27.053,2702629,0
2009-06-03,26.819,27.075,26.161,26.601,2320675,0
2009-06-04,26.951,27.865,26.54,27.53,3034646,0
2009-06-05,27.807,27.807,26.811,26.995,2089993,0
2009-06-08,26.601,27.096,26.533,26.796,1936710,0
2009-06-09,26.775,27.23,26.397,27.075,1518854,0
2009-06-10,27.308,27.382,26.343,26.762,1893762,0
2009-06-11,26.616,26.769,25.918,26.043,1140700,0
2009-06-12,26.057,27.111,25.883,27.01,1189401,0
2009-06-15,26.452,26.644,25.633,25.744,2482671,0
2009-06-16,26.057,26.322,25.011,25.384,1397886,0
2009-06-17,25.209,25.37,24.339,24.422,1746641,0
2009-06-18,24.366,25.005,24.209,24.661,1944206,0
2009-06-19,24.806,25.414,24.792,25.378,2134335,0
2009-06-22,24.967,25.166,23.996,24.068,1838677,0
2009-06-23,24.413,24.668,24.023,24.235,1350426,0
2009-06-24,24.842,24.842,23.996,24.71,1540809,0
2009-06-25,24.528,25.24,24.442,25.217,1441690,0
2009-06-26,25.202,25.246,24.675,24.915,1959039,0
2009-06-29,24.94,25.48,24.724,25.406,2091984,0
2009-06-30,25.597,26.527,25.516,26.233,2119352,0
2009-07-01,26.475,26.475,26.183,26.381,1728936,0
2009-07-02,26.057,26.315,25.751,25.751,2517615,0
2009-07-06,25.665,26.637,25.486,26.608,2537363,0
2009-07-07,26.527,26.527,25.633,25.692,2185764,0
2009-07-08,25.767,26.043,25.289,25.862,1978005,0
2009-07-09,26.154,26.22,25.445,25.516,1509673,0
2009-07-10,25.246,25.589,25.077,25.354,1017965,0
2009-07-13,25.422,26.506,25.136,26.424,2134519,0
2009-07-14,26.292,27.148,25.973,27.07,1623746,0
2009-07-15,27.103,27.86,26.973,27.786,2792380,0
2009-07-16,27.382,28.112,27.245,27.845,1709792,0
2009-07-17,27.793,27.793,27.07,27.199,1369529,0
2009-07-20,27.33,28.268,27.23,27.933,1640378,0
2009-07-21,27.948,28.064,27.258,27.948,1750958,0
2009-07-22,27.924,28.524,27.308,28.217,1610747,0
2009-07-23,28.033,29.074,27.814,28.759,1499524,0
2009-07-24,28.5,29.268,28.342,29.256,1198691,0
2009-07-27,29.228,29.228,28.245,28.62,2034241,0
2009-07-28,28.436,29.242,28.277,29.123,1246030,0
2009-07-29,28.875,28.99,28.355,28.62,1549343,0
2009-07-30,28.941,29.952,28.837,29.095,2135538,0
2009-07-31,29.088,29.915,28.919,29.674,1469481,0
2009-08-03,30.053,30.361,29.635,30.259,1410633,0
2009-08-04,29.469,31.224,29.268,30.945,3140582,0
2009-08-05,31.006,32.366,30.837,32.322,3223391,0
2009-08-06,32.556,33.573,31.81,32.189,3206662,0
2009-08-07,32.228,34.363,32.205,33.652,2487908,0
2009-08-10,33.493,33.587,32.556,32.812,2238989,0
2009-08-11,32.579,32.857,31.937,32.469,1859487,0
2009-08-12,32.476,33.393,32.353,32.667,1566358,0
2009-08-13,32.954,33.369,32.463,32.812,1865860,0
2009-08-14,31.985,32.234,31.495,31.832,2735586,0
2009-08-17,30.837,31.385,30.8,30.937,2506845,0
2009-08-18,30.985,31.32,30.28,30.447,2566724,0
2009-08-19,30.003,30.096,29.562,29.834,1859391,0
2009-08-20,30.068,31.072,29.952,31.033,1590230,0
2009-08-21,31.539,32.556,31.203,31.956,1399772,0
2009-08-24,32.292,32.476,31.607,31.7,1166611,0
2009-08-25,32.015,32.022,31.025,31.479,1546201,0
2009-08-26,31.479,31.628,30.968,31.511,1620152,0
2009-08-27,31.615,32.022,30.985,31.956,1198013,0
2009-08-28,32.256,32.358,31.598,32.286,1290355,0
2009-08-31,31.889,32.269,31.628,31.889,1845786,0
2009-09-01,31.575,31.591,30.39,30.419,3002157,0
2009-09-02,30.223,30.5,29.818,29.893,1671744,0
2009-09-03,30.17,31.143,29.886,31.121,1953453,0
2009-09-04,31.006,31.217,30.456,31.072,1318466,0
2009-09-08,31.166,32.366,31.121,32.337,1828378,0
2009-09-09,32.256,32.563,31.889,32.418,2007345,0
2009-09-10,32.337,32.733,31.956,32.635,1200719,0
2009-09-11,32.156,32.409,31.722,32.052,788840,0
2009-09-14,31.731,32.959,31.655,32.959,804777,0
2009-09-15,32.893,33.903,32.796,33.529,1180924,0
2009-09-16,33.864,34.24,33.522,34.202,1527774,0
2009-09-17,33.83,35.276,33.083,33.172,2827418,0
2009-09-18,33.164,33.426,32.496,32.784,2198946,0
2009-09-21,32.463,33.023,32.197,32.642,1202478,0
2009-09-22,32.82,33.515,32.82,33.412,1226821,0
2009-09-23,33.447,34.262,33.26,33.295,3206157,0
2009-09-24,33.324,33.434,32.108,32.446,2676431,0
2009-09-25,32.242,32.402,31.539,31.819,1662321,0
2009-09-28,31.937,33.126,31.919,33.083,1740876,0
2009-09-29,33.295,33.613,32.688,33.295,2037503,0
2009-09-30,33.587,34.091,32.688,33.447,1540557,0
2009-10-01,33.463,33.619,32.49,32.512,2677329,0
2009-10-02,31.655,33.054,31.421,31.868,1359333,0
2009-10-05,31.876,32.504,31.868,32.234,2493403,0
2009-10-06,32.628,33.749,32.556,33.069,6304894,0
2009-10-07,32.905,33.201,32.563,33.002,1564067,0
2009-10-08,33.471,33.809,33.193,33.522,1332009,0
2009-10-09,33.398,33.823,33.009,33.463,1160683,0
2009-10-12,33.565,33.953,33.295,33.784,826926,0
2009-10-13,33.755,33.946,32.921,33.009,2137302,0
2009-10-14,33.405,33.953,33.141,33.858,1465325,0
2009-10-15,33.478,33.932,33.478,33.595,809533,0
2009-10-16,33.405,33.565,32.828,33.016,1280522,0
2009-10-19,33.214,33.727,33.077,33.509,908221,0
2009-10-20,33.441,33.441,32.563,32.901,1002282,0
2009-10-21,33.002,33.463,32.71,32.796,1245809,0
2009-10-22,32.593,34.021,32.264,33.946,1649562,0
2009-10-23,33.96,34.262,32.959,33.324,2319026,0
2009-10-26,33.412,34.068,33.369,33.486,1344572,0
2009-10-27,33.668,33.844,33.172,33.236,1623730,0
2009-10-28,33.447,33.652,32.601,32.615,2836489,0
2009-10-29,32.796,33.626,32.796,33.509,2089310,0
2009-10-30,33.157,33.659,32.535,33.023,2706045,0
2009-11-02,33.236,33.587,32.052,32.601,2045583,0
2009-11-03,32.328,33.214,32.286,33.185,2226415,0
2009-11-04,33.36,33.8,32.767,32.796,1505188,0
2009-11-05,33.016,33.295,32.695,33.119,2029883,0
2009-11-06,32.954,33.157,32.496,32.776,1417934,0
2009-11-09,33.069,34.393,32.767,34.343,1723949,0
2009-11-10,33.939,34.334,33.727,33.919,1008152,0
2009-11-11,34.063,34.823,34.063,34.768,1630365,0
2009-11-12,34.868,35.126,34.077,34.146,1679703,0
2009-11-13,34.488,35.036,34.091,34.994,1054275,0
2009-11-16,35.176,35.981,34.861,35.703,1872700,0
2009-11-17,35.424,35.988,34.678,34.707,1697730,0
2009-11-18,34.657,35.33,34.561,35.264,1050902,0
2009-11-19,34.72,35.234,34.554,35.028,1178673,0
2009-11-20,34.929,35.021,34.591,34.604,1459875,0
2009-11-23,35.036,35.359,34.224,34.517,1279647,0
2009-11-24,34.494,34.604,34.063,34.358,1090492,0
2009-11-25,34.393,34.693,34.303,34.436,671675,0
2009-11-27,33.88,34.642,33.69,34.043,735212,0
2009-11-30,34.262,35.711,33.975,35.608,2036956,0
2009-12-01,35.791,36.07,35.447,35.651,1857183,0
2009-12-02,35.416,35.775,35.276,35.688,2735626,0
2009-12-03,35.858,36.112,34.978,35.133,2067384,0
2009-12-04,35.416,36.589,35.323,36.507,1838521,0
2009-12-07,36.243,36.369,35.082,35.374,2021471,0
2009-12-08,35.161,35.718,35.001,35.307,1606916,0
2009-12-09,35.482,35.562,34.994,35.117,987099,0
2009-12-10,35.146,35.264,34.759,35.219,876092,0
2009-12-11,35.14,35.351,34.663,35.271,1515218,0
2009-12-14,35.3,35.482,34.752,35.424,1120901,0
2009-12-15,35.402,35.462,35.059,35.242,805183,0
2009-12-16,35.462,36.098,35.3,35.914,838809,0
2009-12-17,35.741,35.9,35.359,35.562,1009267,0
2009-12-18,35.659,35.841,35.234,35.3,1892127,0
2009-12-21,35.3,35.497,35.3,35.344,1161550,0
2009-12-22,35.316,35.818,35.276,35.783,1498579,0
2009-12-23,35.628,36.15,35.497,35.923,1597572,0
2009-12-24,35.907,36.15,35.833,36.112,407169,0
2009-12-28,36.273,36.596,36.25,36.464,1027673,0
2009-12-29,36.565,36.565,35.634,36.031,844579,0
2009-12-30,36.07,36.668,35.858,36.443,872228,0
2009-12-31,36.603,37.181,36.493,36.793,1425783,0
2010-01-04,36.866,37.327,36.17,36.699,1785953,0
2010-01-05,36.61,36.992,36.238,36.938,1149901,0
2010-01-06,37.072,37.144,36.257,36.443,1350504,0
2010-01-07,36.354,36.938,36.238,36.765,1204038,0
2010-01-08,36.676,37.277,36.522,37.173,1327762,0
2010-01-11,37.458,37.606,36.852,36.992,830725,0
2010-01-12,36.692,36.953,36.164,36.558,1116543,0
2010-01-13,36.589,36.932,36.404,36.733,1112418,0
2010-01-14,36.581,37.203,36.39,36.953,1209136,0
2010-01-15,36.902,37.072,36.318,36.589,1903406,0
2010-01-19,36.653,37.613,36.653,37.356,1640543,0
2010-01-20,37.151,37.151,36.412,36.917,1086449,0
2010-01-21,37.144,37.575,36.816,36.932,3065246,0
2010-01-22,36.882,37.282,35.865,35.929,1796361,0
2010-01-25,36.376,36.419,35.316,35.703,931477,0
2010-01-26,35.608,36.053,35.338,35.49,995891,0
2010-01-27,35.382,35.725,34.971,35.586,1191399,0
2010-01-28,35.634,35.775,34.905,35.11,902357,0
2010-01-29,35.227,35.441,34.72,35.126,1547153,0
2010-02-01,35.257,35.52,34.576,35.344,1687210,0
2010-02-02,35.535,36.404,35.359,36.273,2040166,0
2010-02-03,36.15,36.177,35.602,36.078,1353174,0
2010-02-04,35.884,35.884,34.942,35.044,1808284,0
2010-02-05,35.036,35.775,34.899,35.746,1920423,0
2010-02-08,35.694,35.884,34.358,34.408,1094216,0
2010-02-09,34.929,34.929,34.035,34.217,911278,0
2010-02-10,34.262,34.525,33.816,34.168,984983,0
2010-02-11,34.161,34.561,34.028,34.539,1164672,0
2010-02-12,34.091,34.883,34.028,34.876,724037,0
2010-02-16,35.11,35.52,34.955,35.441,1059701,0
2010-02-17,35.595,35.936,35.441,35.746,854106,0
2010-02-18,35.554,36.581,35.554,36.472,814008,0
2010-02-19,36.2,36.837,36.142,36.638,1005655,0
2010-02-22,36.866,37.344,36.456,37.158,921945,0
2010-02-23,37.144,37.43,36.976,37.057,1035134,0
2010-02-24,37.078,37.421,36.91,37.409,1277184,0
2010-02-25,36.706,37.641,36.589,37.494,1292668,0
2010-02-26,37.517,38.154,37.517,37.745,1311234,0
2010-03-01,37.796,38.411,37.641,38.36,1541881,0
2010-03-02,38.36,38.665,38.102,38.652,1519171,0
2010-03-03,38.586,38.731,38.295,38.542,961471,0
2010-03-04,38.739,38.835,38.448,38.777,1423243,0
2010-03-05,38.95,39.808,38.812,39.72,1550503,0
2010-03-08,39.545,40.319,39.545,40.233,1136353,0
2010-03-09,39.94,40.853,39.94,40.268,707020,0
2010-03-10,40.21,40.306,39.567,39.808,1260086,0
2010-03-11,39.435,40.599,39.268,40.487,3821104,0
2010-03-12,40.956,41.044,40.357,40.633,1630009,0
2010-03-15,40.64,40.875,40.101,40.599,863583,0
2010-03-16,40.657,40.986,40.349,40.934,2122950,0
2010-03-17,41.088,41.148,40.672,40.948,1022485,0
2010-03-18,40.948,41.148,40.796,40.926,782509,0
2010-03-19,40.853,41.095,40.371,40.978,1775953,0
2010-03-22,40.657,41.418,40.502,41.316,1226663,0
2010-03-23,41.176,41.176,40.21,40.519,1460708,0
2010-03-24,40.481,41.285,40.364,40.633,1351215,0
2010-03-25,40.81,41.081,40.546,40.568,1338645,0
2010-03-26,40.575,40.7,39.713,39.889,1499445,0
2010-03-29,40.08,40.386,39.932,40.21,906332,0
2010-03-30,40.349,40.349,39.646,39.844,1070557,0
2010-03-31,39.735,39.924,39.391,39.661,961444,0
2010-04-01,39.836,40.08,39.435,39.815,880312,0
2010-04-05,40.08,41.051,39.83,40.759,982917,0
2010-04-06,40.56,41.38,40.262,41.176,1479839,0
2010-04-07,41.088,41.213,40.262,40.379,1206007,0
2010-04-08,40.379,40.628,40.159,40.54,1276943,0
2010-04-09,40.686,41.474,40.349,41.395,847700,0
2010-04-12,41.528,41.66,41.198,41.213,1012970,0
2010-04-13,41.285,42.558,41.001,42.443,1004570,0
2010-04-14,42.722,42.748,41.457,41.591,1370118,0
2010-04-15,41.426,41.785,40.633,40.724,1406072,0
2010-04-16,40.7,41.088,40.122,40.196,1594452,0
2010-04-19,39.961,40.204,39.531,40.042,2096594,0
2010-04-20,40.371,41.168,40.006,41.168,1750538,0
2010-04-21,41.051,41.746,40.789,41.591,1304788,0
2010-04-22,41.41,42.993,41.155,42.756,1005740,0
2010-04-23,42.702,43.471,42.502,43.419,1331475,0
2010-04-26,43.364,44.587,43.158,44.015,1351816,0
2010-04-27,43.607,44.25,42.807,42.866,2575057,0
2010-04-28,43.204,43.553,42.463,42.64,2189478,0
2010-04-29,43.454,44.549,43.342,44.059,1947836,0
2010-04-30,43.974,44.19,42.881,42.954,1515351,0
2010-05-03,43.115,43.957,43.115,43.84,1376431,0
2010-05-04,43.754,43.754,42.59,42.985,1197286,0
2010-05-05,42.392,43.399,42.126,42.618,1021296,0
2010-05-06,42.345,42.8,39.003,41.358,1728727,0
2010-05-07,41.301,42.324,40.494,40.672,1663562,0
2010-05-10,42.715,43.913,42.12,43.906,1680332,0
2010-05-11,43.181,44.468,43.144,43.863,1295166,0
2010-05-12,43.796,44.236,43.541,43.796,1247990,0
2010-05-13,43.796,43.933,43.122,43.233,1274413,0
2010-05-14,42.993,42.993,41.82,42.047,1402845,0
2010-05-17,42.141,42.656,40.941,41.997,1204884,0
2010-05-18,42.443,42.581,40.742,40.926,1239576,0
2010-05-19,40.628,41.213,39.749,40.474,1192134,0
2010-05-20,39.916,39.916,38.615,38.726,2363418,0
2010-05-21,38.117,40.006,37.883,39.881,1522183,0
2010-05-24,39.836,40.46,39.442,39.491,937280,0
2010-05-25,39.12,40.137,38.059,40.018,1399990,0
2010-05-26,40.54,41.373,40.065,40.789,1831542,0
2010-05-27,41.701,42.449,40.789,42.368,2069818,0
2010-05-28,42.224,42.345,41.49,41.645,1448802,0
2010-06-01,41.38,42.333,41.051,41.213,1725143,0
2010-06-02,40.357,43.289,40.342,43.108,3146188,0
2010-06-03,42.895,44.177,42.558,44.051,7459146,0
2010-06-04,43.399,44.045,42.443,42.673,2961494,0
2010-06-07,43.541,44.075,42.69,42.748,2391892,0
2010-06-08,43.086,44.015,42.443,43.84,2507873,0
2010-06-09,44.213,45.216,43.877,44.367,2459246,0
2010-06-10,44.673,45.625,44.673,45.514,2286282,0
2010-06-11,44.851,45.808,44.423,45.778,2648754,0
2010-06-14,46.38,46.586,45.135,45.501,2199714,0
2010-06-15,46.093,46.153,45.376,45.983,2491654,0
2010-06-16,45.72,45.991,45.405,45.611,1342083,0
2010-06-17,45.575,45.83,45.243,45.487,1123400,0
2010-06-18,45.478,45.932,45.223,45.838,1269931,0
2010-06-21,46.38,46.957,45.143,45.325,919002,0
2010-06-22,45.487,45.647,43.072,43.158,2131952,0
2010-06-23,43.028,44.417,42.807,43.607,1328374,0
2010-06-24,43.306,43.732,42.895,42.926,2215661,0
2010-06-25,43.136,43.592,42.603,43.314,1502796,0
2010-06-28,43.518,43.974,42.78,42.814,1321471,0
2010-06-29,42.501,42.69,41.623,41.908,1944456,0
2010-06-30,42.272,42.901,42.153,42.204,1489213,0
2010-07-01,42.398,42.663,41.331,42.362,1640425,0
2010-07-02,42.01,42.298,41.573,41.681,1413934,0
2010-07-06,42.251,42.663,41.148,41.645,2084089,0
2010-07-07,41.584,43.437,41.41,43.429,1554916,0
2010-07-08,43.803,44.279,43.329,43.966,2265470,0
2010-07-09,43.877,44.439,43.796,44.294,827393,0
2010-07-12,44.53,45.01,43.995,44.989,1204390,0
2010-07-13,45.332,45.991,45.164,45.919,1664135,0
2010-07-14,45.048,45.872,44.835,45.851,1422577,0
2010-07-15,46.24,46.24,44.996,45.851,1167443,0
2010-07-16,45.56,45.56,44.17,44.505,1167482,0
2010-07-19,44.549,44.872,43.779,44.623,1141772,0
2010-07-20,43.899,45.164,43.738,45.158,1289202,0
2010-07-21,45.545,45.575,44.015,44.17,1767995,0
2010-07-22,44.835,45.978,44.653,45.786,1754944,0
2010-07-23,45.523,45.523,42.624,44.505,4171960,0
2010-07-26,44.746,45.53,44.037,45.478,1321952,0
2010-07-27,45.932,46.189,44.966,45.487,1593099,0
2010-07-28,45.53,45.778,45.084,45.243,1721895,0
2010-07-29,45.47,45.801,44.689,45.369,1966739,0
2010-07-30,45.056,46.461,44.863,46.262,2211114,0
2010-08-02,46.658,46.878,46.194,46.79,2127922,0
2010-08-03,46.658,46.658,45.88,45.991,2181623,0
2010-08-04,46.248,46.313,45.188,45.501,2081249,0
2010-08-05,45.363,45.582,44.374,44.397,1752895,0
2010-08-06,44.132,44.739,43.933,44.403,1674191,0
2010-08-09,44.835,44.835,44.19,44.783,1360974,0
2010-08-10,44.352,44.587,43.407,43.949,2060355,0
2010-08-11,43.204,43.738,42.807,43.122,1966601,0
2010-08-12,42.787,43.678,42.706,43.334,1482322,0
2010-08-13,43.342,43.863,43.188,43.641,1326411,0
2010-08-16,43.429,43.796,43.218,43.583,1321892,0
2010-08-17,43.957,44.476,43.671,44.051,1562347,0
2010-08-18,43.966,44.112,43.115,43.678,1845854,0
2010-08-19,43.459,43.636,42.55,42.918,1452126,0
2010-08-20,42.838,42.895,42.15,42.581,700133,0
2010-08-23,42.946,42.999,42.172,42.449,1369630,0
2010-08-24,42.07,42.633,41.307,42.443,1741157,0
2010-08-25,42.186,43.093,41.887,42.969,1183229,0
2010-08-26,43.204,43.211,42.354,42.493,1034327,0
2010-08-27,42.888,43.321,41.825,43.314,1154654,0
2010-08-30,43.204,43.526,42.477,42.565,1018251,0
2010-08-31,42.332,43.471,42.332,43.368,1586609,0
2010-09-01,44.294,44.673,43.767,44.242,2073452,0
2010-09-02,44.315,45.714,44.315,45.708,2165594,0
2010-09-03,46.028,46.32,45.332,45.727,749149,0
2010-09-07,45.405,46.065,45.34,45.684,947945,0
2010-09-08,45.83,46.146,45.634,45.773,866126,0
2010-09-09,46.282,46.598,45.209,45.223,897079,0
2010-09-10,45.369,45.587,45.12,45.319,516135,0
2010-09-13,45.303,45.808,45.223,45.764,762900,0
2010-09-14,45.764,45.954,45.347,45.405,691791,0
2010-09-15,45.34,45.376,44.93,45.282,816262,0
2010-09-16,45.07,45.47,45.004,45.332,368086,0
2010-09-17,45.397,45.587,45.179,45.545,1028674,0
2010-09-20,45.727,46.32,45.478,46.29,2253641,0
2010-09-21,46.234,46.488,45.194,45.275,844700,0
2010-09-22,45.112,45.216,43.986,44.468,1460956,0
2010-09-23,43.957,44.601,43.738,43.796,1468857,0
2010-09-24,44.132,44.397,43.732,44.345,1302799,0
2010-09-27,44.587,44.958,44.075,44.799,2007134,0
2010-09-28,44.813,45.303,44.666,45.26,1256856,0
2010-09-29,45.07,45.267,44.945,45.188,1251675,0
2010-09-30,45.508,45.523,45.012,45.155,2346532,0
2010-10-01,45.514,45.514,44.265,44.596,1940871,0
2010-10-04,44.423,44.894,44.204,44.623,1464971,0
2010-10-05,44.916,45.66,44.448,45.568,1611576,0
2010-10-06,43.884,44.197,42.888,43.511,5951266,0
2010-10-07,43.754,44.352,43.607,43.927,2362592,0
2010-10-08,43.884,44.015,43.648,43.92,1692394,0
2010-10-11,43.891,44.088,43.334,43.497,1695908,0
2010-10-12,43.224,43.995,43.224,43.87,1419032,0
2010-10-13,43.98,44.476,43.98,44.359,2019775,0
2010-10-14,44.337,44.733,44.118,44.315,2669331,0
2010-10-15,44.514,44.799,43.393,43.399,1267810,0
2010-10-18,43.473,43.767,43.181,43.622,1237921,0
2010-10-19,43.276,43.693,42.903,43.004,1618558,0
2010-10-20,43.218,44.037,42.962,43.497,1712385,0
2010-10-21,43.614,44.051,42.962,43.429,1068012,0
2010-10-22,43.723,44.022,43.233,43.497,856496,0
2010-10-25,43.855,43.855,43.263,43.459,1104013,0
2010-10-26,43.049,43.263,42.873,43.066,1021974,0
2010-10-27,42.969,43.628,42.854,43.218,1551733,0
2010-10-28,43.38,43.715,42.993,43.678,952617,0
2010-10-29,43.351,43.904,43.116,43.707,1288638,0
2010-11-01,43.87,43.906,43.321,43.664,1074666,0
2010-11-02,43.803,43.92,43.488,43.913,1011345,0
2010-11-03,43.906,43.906,43.101,43.422,883573,0
2010-11-04,43.754,43.754,40.174,41.388,8653991,0
2010-11-05,41.278,41.755,40.92,41.521,3557656,0
2010-11-08,41.346,41.681,40.011,40.225,2440738,0
2010-11-09,40.137,40.379,38.395,38.943,3245196,0
2010-11-10,38.989,40.151,38.972,39.876,3995577,0
2010-11-11,39.597,39.83,39.477,39.661,2225052,0
2010-11-12,39.342,39.772,39.273,39.611,3982642,0
2010-11-15,39.908,39.908,39.383,39.411,1895068,0
2010-11-16,39.396,39.538,38.542,38.739,3098831,0
2010-11-17,38.827,38.842,38.343,38.448,2980536,0
2010-11-18,39.047,39.223,36.953,37.32,6046542,0
2010-11-19,37.078,37.598,37.078,37.386,2746236,0
2010-11-22,37.277,37.501,37.034,37.348,1369491,0
2010-11-23,37.1,37.547,37.065,37.377,2009261,0
2010-11-24,37.444,38.382,37.444,38.256,1875540,0
2010-11-26,38.212,38.343,37.9,37.934,527824,0
2010-11-29,37.847,38.856,37.775,38.726,2137524,0
2010-11-30,38.726,38.992,38.406,38.436,2151545,0
2010-12-01,38.8,39.047,38.411,38.95,2005149,0
2010-12-02,39.164,39.451,38.812,39.362,2387975,0
2010-12-03,39.295,39.889,39.244,39.779,1359160,0
2010-12-06,39.772,39.772,39.031,39.435,1998966,0
2010-12-07,40.109,40.247,39.836,40.034,2995994,0
2010-12-08,40.13,40.143,38.95,39.458,1602138,0
2010-12-09,39.559,40.011,38.58,38.696,2682921,0
2010-12-10,38.85,39.451,38.448,39.295,1775555,0
2010-12-13,39.244,40.018,38.711,38.745,2032048,0
2010-12-14,38.856,38.856,37.421,37.649,3418714,0
2010-12-15,37.948,38.572,37.56,37.665,2606764,0
2010-12-16,37.783,37.937,37.547,37.864,2753216,0
2010-12-17,36.565,36.589,34.701,35.359,7757511,0
2010-12-20,35.49,35.562,35.161,35.505,2582226,0
2010-12-21,35.688,35.9,35.55,35.814,1394015,0
2010-12-22,35.966,36.565,35.945,36.25,1655556,0
2010-12-23,36.412,36.66,35.871,36.419,1812933,0
2010-12-27,36.281,36.565,36.238,36.507,959409,0
2010-12-28,36.464,37.065,36.273,36.926,1185363,0
2010-12-29,36.986,37.15,36.738,37.142,824641,0
2010-12-30,37.263,38.018,37.121,37.668,1880732,0
2010-12-31,38.023,38.328,37.648,37.715,1815678,0
2011-01-03,38.022,38.162,37.891,38.132,1937823,0
2011-01-04,38.271,38.652,37.057,37.306,3061213,0
2011-01-05,37.444,37.7,37.049,37.481,2519034,0
2011-01-06,37.679,38.271,37.487,37.993,1977698,0
2011-01-07,38.286,38.6,37.567,38.059,2170933,0
2011-01-10,38.008,38.6,37.598,38.374,2168469,0
2011-01-11,38.521,38.672,37.972,38.286,2143933,0
2011-01-12,38.46,38.924,38.395,38.711,1781800,0
2011-01-13,38.812,39.383,38.711,39.295,1625886,0
2011-01-14,39.442,39.5,39.01,39.362,1315089,0
2011-01-18,39.356,39.5,38.652,39.426,1507735,0
2011-01-19,39.391,39.508,38.621,38.634,1626824,0
2011-01-20,38.403,38.475,37.481,37.766,3213696,0
2011-01-21,38.147,38.178,37.649,37.876,1430132,0
2011-01-24,37.979,38.547,37.706,38.323,1387548,0
2011-01-25,38.395,39.581,38.162,39.559,1566644,0
2011-01-26,39.507,39.764,38.777,38.938,1560957,0
2011-01-27,39.128,39.567,39.01,39.368,2532734,0
2011-01-28,39.779,40.217,39.295,39.342,1917415,0
2011-01-31,39.563,39.913,39.393,39.808,1665386,0
2011-02-01,40.011,40.789,39.383,39.815,2795098,0
2011-02-02,39.793,40.494,39.786,40.196,1942506,0
2011-02-03,40.006,40.426,39.945,40.286,1389038,0
2011-02-04,40.445,40.487,39.83,39.83,1366174,0
2011-02-07,39.916,40.592,39.625,40.217,1035333,0
2011-02-08,40.115,40.315,39.859,39.876,1346959,0
2011-02-09,40.115,40.241,39.055,40.143,1973944,0
2011-02-10,39.819,40.553,39.819,40.48,1862828,0
2011-02-11,40.853,42.681,40.853,41.82,2812375,0
2011-02-14,41.82,41.894,41.418,41.675,1388220,0
2011-02-15,41.521,41.825,40.664,40.818,1885795,0
2011-02-16,41.008,41.505,40.657,40.833,1480279,0
2011-02-18,42.643,42.805,41.493,42.094,2579059,0
2011-02-22,42.281,42.368,41.365,41.631,1049048,0
2011-02-23,41.724,41.99,40.972,41.044,1352649,0
2011-02-24,41.227,41.521,40.934,41.148,1424157,0
2011-02-25,41.346,42.437,41.316,42.429,1162393,0
2011-02-28,42.513,43.051,42.255,43.042,1776002,0
2011-03-01,42.852,43.419,42.525,42.726,1806997,0
2011-03-02,43.004,43.102,41.915,41.946,1584364,0
2011-03-03,42.421,43.176,42.177,42.502,1757797,0
2011-03-04,42.502,42.805,41.666,41.73,1247897,0
2011-03-07,41.778,42.213,41.569,41.778,1121449,0
2011-03-08,41.866,42.241,41.707,41.866,961428,0
2011-03-09,41.857,42.066,41.525,41.597,663400,0
2011-03-10,41.436,41.791,40.91,41.213,1077570,0
2011-03-11,41.25,41.658,41.182,41.525,1062370,0
2011-03-14,41.324,41.436,41.079,41.19,1003978,0
2011-03-15,40.708,41.695,40.243,41.339,1113352,0
2011-03-16,41.206,42,40.879,41.673,1716048,0
2011-03-17,42.048,42.153,40.863,41.103,1279763,0
2011-03-18,41.354,41.354,40.939,41.072,1124432,0
2011-03-21,41.581,41.722,41.309,41.374,938233,0
2011-03-22,41.485,41.666,41.125,41.147,748832,0
2011-03-23,41.175,41.374,40.48,40.68,1074654,0
2011-03-24,40.917,41.36,40.607,41.064,1010792,0
2011-03-25,41.235,41.666,40.961,41.5,1024806,0
2011-03-28,41.628,41.778,41.477,41.533,838725,0
2011-03-29,41.436,42.017,41.413,41.722,785602,0
2011-03-30,42.279,42.731,41.738,42.62,1980629,0
2011-03-31,42.488,43.125,42.488,43.066,1583096,0
2011-04-01,43.133,43.333,42.737,43.072,1460750,0
2011-04-04,43.067,43.404,42.865,43.392,988505,0
2011-04-05,43.671,43.789,43.397,43.636,1211534,0
2011-04-06,43.606,43.642,42.937,43.049,951488,0
2011-04-07,42.91,43.124,42.383,42.753,1143361,0
2011-04-08,42.784,43.109,41.73,41.968,1064311,0
2011-04-11,42.279,42.885,42.007,42.026,1313172,0
2011-04-12,41.842,42.413,41.804,42.228,917872,0
2011-04-13,42.463,42.62,41.968,42.058,1685207,0
2011-04-14,42.205,42.999,42.026,42.961,1233346,0
2011-04-15,43.116,43.404,42.666,43.08,1055964,0
2011-04-18,42.91,43.191,42.437,42.805,986429,0
2011-04-19,42.916,43.36,42.858,43.36,739178,0
2011-04-20,43.486,43.977,43.251,43.54,946207,0
2011-04-21,43.664,43.732,43.058,43.478,1069237,0
2011-04-25,43.317,43.582,43.152,43.428,975906,0
2011-04-26,43.465,43.886,43.168,43.805,1017612,0
2011-04-27,43.93,44.094,43.146,43.353,1878347,0
2011-04-28,43.679,44.807,43.533,44.709,2650510,0
2011-04-29,44.711,44.918,44.143,44.695,1082517,0
2011-05-02,45.115,45.441,44.947,45.073,1221704,0
2011-05-03,44.976,45.187,44.257,44.699,1202504,0
2011-05-04,44.621,44.909,43.773,44.663,1273602,0
2011-05-05,44.399,44.916,44.241,44.818,1291067,0
2011-05-06,45.184,45.569,44.265,44.418,1171036,0
2011-05-09,44.279,44.878,44.011,44.851,986933,0
2011-05-10,44.856,45.531,44.732,45.405,872398,0
2011-05-11,45.187,45.235,44.587,44.616,1438599,0
2011-05-12,44.464,44.909,44.242,44.843,1144303,0
2011-05-13,44.812,44.886,44.317,44.338,888263,0
2011-05-16,44.346,44.901,44.154,44.663,1065586,0
2011-05-17,44.592,44.976,44.435,44.96,1192713,0
2011-05-18,44.998,45.71,44.917,45.613,1423157,0
2011-05-19,45.856,46.576,45.569,45.822,1171432,0
2011-05-20,45.711,45.824,45.117,45.187,1037832,0
2011-05-23,44.894,45.184,44.695,44.894,850649,0
2011-05-24,44.968,45.576,44.968,45.437,915124,0
2011-05-25,45.323,45.613,45.073,45.413,936935,0
2011-05-26,45.382,45.671,45.099,45.487,1742750,0
2011-05-27,45.62,45.829,45.298,45.824,793178,0
2011-05-31,45.982,46.329,45.737,46.2,1370761,0
2011-06-01,46.124,46.191,45.33,45.391,1476961,0
2011-06-02,45.552,45.888,45.462,45.552,1530963,0
2011-06-03,45.208,46.293,45.187,45.77,1358029,0
2011-06-06,45.858,46.293,45.845,45.906,1573800,0
2011-06-07,46.007,47.065,45.92,46.839,1924377,0
2011-06-08,46.839,47.525,46.764,47.058,2011098,0
2011-06-09,46.992,47.483,46.945,47.38,2040362,0
2011-06-10,47.237,47.59,46.302,46.345,2523499,0
2011-06-13,46.548,46.751,45.92,46.263,1136730,0
2011-06-14,46.6,46.703,46.25,46.502,1920613,0
2011-06-15,46.226,46.534,45.043,45.32,1431495,0
2011-06-16,45.361,45.829,44.609,45.261,1716796,0
2011-06-17,45.56,45.77,45.06,45.298,1986240,0
2011-06-20,45.298,46.52,45.243,46.302,1529971,0
2011-06-21,46.527,46.864,46.339,46.848,1179236,0
2011-06-22,46.856,47.326,46.712,46.976,1087155,0
2011-06-23,46.555,46.562,45.229,45.596,1800494,0
2011-06-24,45.824,45.927,45.358,45.41,964610,0
2011-06-27,45.485,45.98,45.26,45.529,717780,0
2011-06-28,45.754,46,45.026,45.906,873499,0
2011-06-29,46.084,46.527,45.858,46.445,1264409,0
2011-06-30,46.464,46.624,46.005,46.264,1163674,0
2011-07-01,46.397,46.757,46.33,46.66,1202475,0
2011-07-05,46.728,47.132,46.453,47.019,1161642,0
2011-07-06,46.898,47.694,46.898,47.694,849180,0
2011-07-07,47.821,47.993,47.516,47.627,966490,0
2011-07-08,47.282,47.456,46.968,47.178,889842,0
2011-07-11,46.886,47.065,46.66,46.87,790646,0
2011-07-12,46.757,47.925,46.721,46.928,1314746,0
2011-07-13,46.976,47.162,45.92,45.956,1303098,0
2011-07-14,46.128,46.66,45.906,46.152,1647849,0
2011-07-15,46.428,46.54,45.985,46.345,1141779,0
2011-07-18,46.016,46.817,45.704,46.682,1174576,0
2011-07-19,47.026,47.528,47.026,47.345,973078,0
2011-07-20,47.612,47.904,47.006,47.259,1566402,0
2011-07-21,47.508,47.685,46.856,47.006,1016380,0
2011-07-22,47.162,47.59,47.012,47.542,662410,0
2011-07-25,47.012,47.326,46.677,47.095,656084,0
2011-07-26,46.982,47.572,46.914,47.307,1328806,0
2011-07-27,46.983,47.102,45.897,45.906,1086659,0
2011-07-28,45.769,46.914,44.776,45.829,1435492,0
2011-07-29,45.382,45.89,44.928,45.838,847906,0
2011-08-01,46.055,46.436,45.06,45.365,1278090,0
2011-08-02,45.017,45.374,44.344,44.344,1212035,0
2011-08-03,44.346,44.452,42.549,43.665,1770550,0
2011-08-04,43.511,43.519,42.109,42.244,2024576,0
2011-08-05,42.571,42.571,40.152,40.751,1987818,0
2011-08-08,39.816,40.079,37.914,37.914,2464760,0
2011-08-09,38.363,41.612,38.331,41.576,3707829,0
2011-08-10,40.588,42.345,40.468,40.579,1873549,0
2011-08-11,40.79,43.238,40.25,42.521,2579587,0
2011-08-12,42.985,43.396,42.064,42.189,1455688,0
2011-08-15,42.699,44.122,42.579,44.031,1174478,0
2011-08-16,43.523,43.975,43.289,43.552,2133624,0
2011-08-17,43.808,44.241,42.64,43.126,2228755,0
2011-08-18,42.153,42.438,41.044,41.492,2293071,0
2011-08-19,41.141,42.221,40.461,40.572,1956113,0
2011-08-22,41.373,41.484,40.22,40.797,1218424,0
2011-08-23,41.193,42.663,40.774,42.648,1624405,0
2011-08-24,42.521,43.178,42.064,43.103,1441983,0
2011-08-25,43.343,43.791,41.981,42.393,1314663,0
2011-08-26,42.155,43.102,41.678,42.981,1597846,0
2011-08-29,43.39,44.236,43.321,44.189,1121358,0
2011-08-30,44.153,45.1,43.582,44.863,1720579,0
2011-08-31,45.099,45.099,44.495,44.74,2884935,0
2011-09-01,44.884,45.005,43.898,44.346,2031145,0
2011-09-02,43.523,44.084,43.292,43.324,1447185,0
2011-09-06,42.342,43.367,42.146,42.927,1179366,0
2011-09-07,43.603,44.732,42.997,44.693,1200131,0
2011-09-08,44.451,45.033,44.231,44.495,1661171,0
2011-09-09,43.875,44.368,42.578,42.836,1406007,0
2011-09-12,42.503,42.997,41.835,42.655,1899646,0
2011-09-13,42.527,43.116,42.301,42.981,1779498,0
2011-09-14,43.322,43.322,42.616,42.981,1972776,0
2011-09-15,43.207,43.351,42.821,43.086,1691112,0
2011-09-16,42.812,43.375,42.57,43.351,2327175,0
2011-09-19,42.632,42.86,42.275,42.328,1812345,0
2011-09-20,42.292,42.648,41.927,42.162,2023248,0
2011-09-21,42.236,42.321,40.569,40.608,1757714,0
2011-09-22,40.015,40.637,39.222,39.941,2023015,0
2011-09-23,39.979,40.56,39.636,40.532,1414295,0
2011-09-26,40.889,41.889,40.251,41.842,1655465,0
2011-09-27,42.623,42.958,41.804,42.065,1467145,0
2011-09-28,42.155,42.495,40.94,41.009,1480227,0
2011-09-29,41.624,41.858,40.979,41.835,1375447,0
2011-09-30,41.276,42.221,41.06,41.803,2460982,0
2011-10-03,41.615,42.137,40.327,40.601,2341735,0
2011-10-04,39.972,42.2,39.222,42.17,2794183,0
2011-10-05,41.934,42.093,39.964,41.791,2060867,0
2011-10-06,41.549,43.079,41.351,42.99,1542523,0
2011-10-07,43.201,43.252,41.662,41.699,1529350,0
2011-10-10,42.313,44.261,42.223,44.198,1497449,0
2011-10-11,43.844,43.844,42.04,42.085,2087124,0
2011-10-12,42.463,43.577,42.252,42.958,1354379,0
2011-10-13,42.888,42.896,41.941,42.511,1615132,0
2011-10-14,42.873,43.382,42.669,43.306,1632719,0
2011-10-17,42.632,43.147,42.587,42.777,1534810,0
2011-10-18,42.965,44.881,42.912,44.656,1564298,0
2011-10-19,44.548,44.943,44.314,44.57,1871151,0
2011-10-20,44.57,45.132,44.207,45.033,1359187,0
2011-10-21,45.579,46.118,45.223,46.065,1408962,0
2011-10-24,46.232,48.194,45.967,48.08,1845414,0
2011-10-25,47.943,48.012,46.771,46.839,1441949,0
2011-10-26,47.148,47.67,45.625,46.08,2622629,0
2011-10-27,47.847,49.272,46.224,47.77,2750951,0
2011-10-28,47.27,47.998,46.807,47.345,1563916,0
2011-10-31,47.499,48.157,46.677,47.244,2171720,0
2011-11-01,46.143,47.247,46.051,46.624,2325325,0
2011-11-02,47.307,47.945,46.822,47.337,2530754,0
2011-11-03,48.064,48.064,46.511,47.482,1578463,0
2011-11-04,47.269,48.234,47.015,48.21,1146600,0
2011-11-07,48.24,48.521,47.596,48.389,682013,0
2011-11-08,48.778,49.059,47.876,48.922,1243467,0
2011-11-09,47.768,48.671,47.124,47.239,1258426,0
2011-11-10,48.044,48.052,47.109,47.59,981263,0
2011-11-11,47.945,48.748,47.641,48.664,609634,0
2011-11-14,48.572,49.263,47.523,47.58,1222626,0
2011-11-15,47.413,48.861,47.337,48.505,958230,0
2011-11-16,48.808,49.43,48.62,48.642,2432879,0
2011-11-17,48.512,49.33,48.346,48.694,3114453,0
2011-11-18,49.339,49.346,48.633,49.15,2399439,0
2011-11-21,48.278,48.37,47.555,47.77,1619411,0
2011-11-22,47.945,48.46,47.635,47.799,2325912,0
2011-11-23,47.452,47.523,46.504,46.565,1204720,0
2011-11-25,46.633,47.782,46.493,47.154,554846,0
2011-11-28,48.521,48.521,47.541,48.006,2000989,0
2011-11-29,48.315,48.481,47.596,47.852,1650205,0
2011-11-30,49.606,49.644,47.784,48.128,6997119,0
2011-12-01,48.171,48.293,47.428,47.596,1473202,0
2011-12-02,47.705,48.517,47.651,47.926,1329505,0
2011-12-05,48.601,49.176,48.219,49.063,1234477,0
2011-12-06,49.038,49.26,48.671,49.2,840409,0
2011-12-07,49.063,49.698,48.77,49.628,1049229,0
2011-12-08,49.252,49.383,48.487,48.77,1442003,0
2011-12-09,48.938,49.398,48.487,49.162,1317038,0
2011-12-12,48.625,48.893,48.095,48.786,1129891,0
2011-12-13,48.271,49.12,48.271,48.693,1764453,0
2011-12-14,47.82,48.754,47.82,48.732,1975235,0
2011-12-15,49.078,49.698,48.861,49.192,1268581,0
2011-12-16,49.414,50.31,49.284,50.226,2368471,0
2011-12-19,50.18,50.67,49.863,50.141,1144760,0
2011-12-20,50.708,51.405,50.433,51.405,1374509,0
2011-12-21,51.405,51.65,50.486,50.523,2087970,0
2011-12-22,50.922,51.03,50.562,50.654,1514291,0
2011-12-23,50.952,50.952,50.295,50.853,614614,0
2011-12-27,50.839,51.636,50.61,51.412,643500,0
2011-12-28,51.312,51.581,51.137,51.319,1063494,0
2011-12-29,51.351,51.955,51.277,51.428,749624,0
2011-12-30,51.54,51.657,51.059,51.066,668502,0
2012-01-03,51.955,52.093,50.464,50.823,1130770,0
2012-01-04,50.562,50.884,49.957,50.193,1363993,0
2012-01-05,50.166,50.654,49.787,50.623,1652182,0
2012-01-06,50.708,51.435,50.531,51.105,1508389,0
2012-01-09,51.191,51.204,50.717,51.06,1049927,0
2012-01-10,51.229,51.319,50.77,51.244,1120689,0
2012-01-11,51.222,51.505,50.969,51.444,990861,0
2012-01-12,51.162,51.42,50.793,51.174,1609463,0
2012-01-13,51.121,51.398,50.725,50.96,852793,0
2012-01-17,51.467,51.582,51.103,51.32,1006543,0
2012-01-18,51.473,51.856,51.368,51.565,1361450,0
2012-01-19,51.319,51.926,51.146,51.734,1196439,0
2012-01-20,51.681,52.148,51.52,52.148,1308321,0
2012-01-23,52.301,52.47,52.025,52.392,1086096,0
2012-01-24,52.07,52.247,51.774,51.82,1271009,0
2012-01-25,51.879,52.922,51.734,52.729,1056469,0
2012-01-26,53.05,53.518,52.892,53.306,1096848,0
2012-01-27,53.197,53.834,52.969,53.634,1017559,0
2012-01-30,53.472,53.58,52.99,53.311,851665,0
2012-01-31,53.385,54.354,53.253,54.277,1658407,0
2012-02-01,54.5,55.167,54.384,55.121,1626411,0
2012-02-02,55.267,55.45,54.33,54.667,1155273,0
2012-02-03,55.197,55.374,54.071,54.767,1559020,0
2012-02-06,54.753,54.959,54.446,54.561,1028623,0
2012-02-07,54.262,54.401,53.984,54.223,1283120,0
2012-02-08,53.883,54.006,53.288,53.775,2323518,0
2012-02-09,53.875,53.914,52.929,52.946,1998131,0
2012-02-10,52.754,53.152,52.638,52.669,1745120,0
2012-02-13,53.144,53.496,52.699,53.273,1665242,0
2012-02-14,53.237,53.496,53.029,53.336,1015729,0
2012-02-15,53.445,53.65,52.148,52.998,939779,0
2012-02-16,53.237,53.939,53.237,53.386,1542783,0
2012-02-17,53.657,54.308,52.693,53.566,1931789,0
2012-02-21,53.602,53.704,53.077,53.298,1110670,0
2012-02-22,53.237,53.634,52.76,52.76,1459429,0
2012-02-23,53.05,54.546,52.884,54.308,2038276,0
2012-02-24,54.385,54.84,53.767,54.223,981380,0
2012-02-27,53.319,54.346,53.1,54.277,1327609,0
2012-02-28,54.47,54.47,54.046,54.324,1427066,0
2012-02-29,55.407,56.478,54.788,55.533,3356240,0
2012-03-01,55.688,56.14,55.311,56.123,1990619,0
2012-03-02,56.18,56.258,55.32,55.506,1126200,0
2012-03-05,55.647,56.088,55.152,55.855,1189834,0
2012-03-06,55.555,55.948,55.112,55.182,1488330,0
2012-03-07,55.337,55.523,55.037,55.369,1017163,0
2012-03-08,55.539,55.825,55.052,55.112,1125287,0
2012-03-09,55.329,55.476,54.663,54.689,1106559,0
2012-03-12,54.764,55.445,54.689,55.089,1521057,0
2012-03-13,55.112,56.048,54.973,55.988,1392893,0
2012-03-14,56.074,56.304,55.763,55.971,1166037,0
2012-03-15,55.329,55.847,54.973,55.312,1822658,0
2012-03-16,55.498,55.616,55.089,55.563,1611014,0
2012-03-19,55.453,56.344,55.268,56.226,1274858,0
2012-03-20,55.957,56.249,55.74,56.249,901193,0
2012-03-21,56.42,56.591,56.074,56.088,889274,0
2012-03-22,55.847,55.847,54.906,55.461,908336,0
2012-03-23,55.662,56.374,55.291,56.242,1260198,0
2012-03-26,56.792,56.816,56.219,56.753,1069714,0
2012-03-27,56.884,56.954,56.568,56.732,993760,0
2012-03-28,56.724,56.732,56.213,56.544,947537,0
2012-03-29,56.359,56.512,55.979,56.436,649467,0
2012-03-30,56.731,57.298,56.674,57.243,1516300,0
2012-04-02,57.334,57.597,56.766,57.543,1029078,0
2012-04-03,57.343,57.59,57.062,57.202,853619,0
2012-04-04,57.047,57.242,56.443,56.954,773104,0
2012-04-05,56.745,56.853,56.42,56.792,362181,0
2012-04-09,56.783,57.039,56.452,56.692,601150,0
2012-04-10,57.11,57.22,55.461,55.47,963105,0
2012-04-11,55.779,55.816,55.291,55.608,1858163,0
2012-04-12,55.794,56.327,55.39,56.156,823772,0
2012-04-13,56.172,56.724,55.932,56.327,827680,0
2012-04-16,56.739,57.435,56.636,57.117,702302,0
2012-04-17,57.367,58.092,56.941,57.999,1170839,0
2012-04-18,57.876,57.936,57.427,57.72,554797,0
2012-04-19,57.907,57.992,57.535,57.735,656571,0
2012-04-20,57.185,57.256,56.275,56.977,1539110,0
2012-04-23,56.845,56.877,55.94,56.397,730437,0
2012-04-24,56.568,57.078,56.413,56.552,1490029,0
2012-04-25,57.14,57.813,56.739,57.543,986074,0
2012-04-26,57.451,57.697,56.025,57.07,1162125,0
2012-04-27,57.487,58.247,56.724,58.015,1203471,0
2012-04-30,57.92,58.213,57.604,58.112,721726,0
2012-05-01,57.976,58.841,57.976,58.41,733273,0
2012-05-02,58.085,58.657,57.85,58.543,778994,0
2012-05-03,58.535,58.775,57.895,57.895,1164650,0
2012-05-04,57.689,57.907,57.177,57.202,963122,0
2012-05-07,56.901,57.235,56.753,57.132,1281983,0
2012-05-08,57.009,57.41,56.715,57.22,1283352,0
2012-05-09,56.969,57.348,56.634,56.868,1655902,0
2012-05-10,57.273,57.471,56.486,56.538,1486394,0
2012-05-11,56.452,56.862,56.219,56.753,1426253,0
2012-05-14,56.474,56.954,56.117,56.117,1244326,0
2012-05-15,56.267,56.916,56.048,56.382,1329237,0
2012-05-16,56.692,56.838,55.847,55.855,1872415,0
2012-05-17,55.862,55.871,53.565,53.673,1793096,0
2012-05-18,53.781,54.277,52.899,52.992,1498655,0
2012-05-21,52.496,54.176,52.496,53.984,1594115,0
2012-05-22,54.176,54.346,53.727,54.16,1610847,0
2012-05-23,54.069,54.906,53.711,54.889,1307117,0
2012-05-24,54.649,55.245,54.518,55.121,638215,0
2012-05-25,55.187,55.445,54.437,54.999,507000,0
2012-05-29,55.089,55.8,54.922,55.671,1202600,0
2012-05-30,55.159,55.182,54.145,54.183,2055322,0
2012-05-31,54.439,55.049,53.633,54.764,1657101,0
2012-06-01,53.555,54.14,53.513,53.842,1369087,0
2012-06-04,53.743,53.89,52.992,53.503,979281,0
2012-06-05,53.403,54.569,53.107,54.326,848056,0
2012-06-06,55.102,55.625,54.319,55.625,1944292,0
2012-06-07,55.893,56.024,54.717,54.835,1119757,0
2012-06-08,54.976,55.9,54.759,55.9,732002,0
2012-06-11,56.398,56.398,54.618,54.689,982143,0
2012-06-12,54.961,55.453,54.483,55.445,1259634,0
2012-06-13,55.344,56.516,55.054,56.197,1662901,0
2012-06-14,56.197,57.32,55.977,57.165,1385905,0
2012-06-15,57.223,57.895,56.961,57.887,1770866,0
2012-06-18,57.845,58.753,57.627,58.236,1022808,0
2012-06-19,58.643,59.018,58.126,58.886,1779391,0
2012-06-20,58.877,59.12,58.018,58.417,1090808,0
2012-06-21,58.634,58.634,57.845,57.851,1194024,0
2012-06-22,57.851,58.134,57.609,57.65,1534556,0
2012-06-25,57.304,57.533,56.824,57.266,1435915,0
2012-06-26,56.516,57.299,56.516,56.947,2016631,0
2012-06-27,56.9,57.237,56.53,56.844,7540194,0
2012-06-28,56.892,57.549,56.352,57.549,2212218,0
2012-06-29,57.669,58.695,57.669,58.687,3023624,0
2012-07-02,58.784,59.339,58.651,59.285,1516795,0
2012-07-03,59.457,60.059,59.37,59.8,832014,0
2012-07-05,59.596,60.184,59.417,59.973,1700940,0
2012-07-06,59.667,60.348,59.535,60.223,949892,0
2012-07-09,60.097,60.981,59.996,60.91,1887084,0
2012-07-10,60.848,60.981,59.535,60.017,1876634,0
2012-07-11,60.166,60.286,59.77,60.076,1068311,0
2012-07-12,59.77,60.996,59.477,60.66,1298495,0
2012-07-13,61.819,62.114,61.091,61.591,1245459,0
2012-07-16,61.645,61.957,61.497,61.615,887690,0
2012-07-17,61.776,63.005,61.776,62.786,1533783,0
2012-07-18,62.083,62.416,58.474,59.66,6015627,0
2012-07-19,59.027,59.213,56.664,57.25,6122462,0
2012-07-20,56.915,57.549,56.524,57.471,2772417,0
2012-07-23,56.758,57.674,56.758,57.65,1501061,0
2012-07-24,57.591,58.411,57.486,58.15,1855623,0
2012-07-25,57.922,58.931,56.486,58.931,3093503,0
2012-07-26,59.079,60.011,59.079,59.714,2297449,0
2012-07-27,60.05,61.238,59.714,61.026,2304897,0
2012-07-30,61.216,62.004,61.216,61.629,2307573,0
2012-07-31,61.515,61.625,60.859,61.031,2407739,0
2012-08-01,61.372,61.76,60.3,60.356,951446,0
2012-08-02,59.958,60.109,59.563,59.927,1229378,0
2012-08-03,60.511,60.69,59.901,60.158,1170656,0
2012-08-06,60.401,60.637,59.886,60.129,574922,0
2012-08-07,60.527,60.565,59.362,59.496,742540,0
2012-08-08,59.323,59.442,58.791,59.213,864503,0
2012-08-09,59.339,60.059,59.198,59.572,617481,0
2012-08-10,59.45,59.698,59.182,59.61,460654,0
2012-08-13,59.477,59.91,59.135,59.654,658138,0
2012-08-14,59.535,59.91,59.409,59.619,442920,0
2012-08-15,59.511,59.672,58.844,59.502,711826,0
2012-08-16,59.45,59.855,59.073,59.763,725862,0
2012-08-17,59.864,60.448,59.823,59.886,1355044,0
2012-08-20,60.105,60.136,58.791,59.143,1672103,0
2012-08-21,59.16,59.362,58.361,58.578,1514431,0
2012-08-22,58.551,59.251,57.851,59.113,1429778,0
2012-08-23,59.027,59.168,58.212,58.285,918163,0
2012-08-24,58.112,58.245,57.835,58.032,884349,0
2012-08-27,58.26,58.361,57.65,58.073,1276657,0
2012-08-28,58.134,58.134,57.579,58.047,921097,0
2012-08-29,57.978,58.462,57.845,58.417,1275676,0
2012-08-30,58.337,58.543,58.026,58.486,702247,0
2012-08-31,58.568,58.568,57.912,58.252,1282601,0
2012-09-04,58.435,58.631,57.464,58.506,921249,0
2012-09-05,58.435,58.625,57.732,57.92,861429,0
2012-09-06,58.277,58.547,57.936,58.269,1329859,0
2012-09-07,58.3,58.395,57.156,57.389,1223200,0
2012-09-10,57.229,57.382,57.022,57.243,1257823,0
2012-09-11,57.377,57.518,56.957,57.364,1046094,0
2012-09-12,57.568,57.827,57.005,57.14,971906,0
2012-09-13,57.14,58.443,57.076,58.309,2085640,0
2012-09-14,58.411,59.264,58.404,58.956,1318452,0
2012-09-17,58.807,59.043,57.912,58.001,704858,0
2012-09-18,57.969,58.103,57.51,57.849,798862,0
2012-09-19,57.92,58.277,56.808,56.846,2009449,0
2012-09-20,57.014,57.014,54.131,54.503,3474828,0
2012-09-21,54.849,55.276,54.565,54.667,2178056,0
2012-09-24,54.511,54.802,54.232,54.327,1877104,0
2012-09-25,54.297,54.471,53.034,53.199,1698504,0
2012-09-26,53.111,54.06,52.67,53.911,1892357,0
2012-09-27,53.99,54.432,53.863,54.21,1486693,0
2012-09-28,54.195,55.158,53.8,55.158,2794584,0
2012-10-01,55.308,55.339,53.711,54.494,1877244,0
2012-10-02,54.802,54.864,53.736,54.376,1367310,0
2012-10-03,54.638,55.086,54.462,55.049,1186118,0
2012-10-04,55.128,55.402,54.101,54.321,1419658,0
2012-10-05,54.614,54.614,53.706,53.815,2289870,0
2012-10-08,53.776,53.911,53.578,53.736,1013039,0
2012-10-09,53.879,54.352,53.316,53.325,1254761,0
2012-10-10,53.303,53.886,53.082,53.199,1641850,0
2012-10-11,53.53,53.776,52.884,52.93,1640991,0
2012-10-12,53.002,53.183,52.135,52.173,1033056,0
2012-10-15,52.173,52.347,51.377,51.915,2864415,0
2012-10-16,52.188,52.899,52.007,52.868,1558784,0
2012-10-17,52.805,52.874,52.298,52.511,1694038,0
2012-10-18,52.474,52.884,52.34,52.426,841655,0
2012-10-19,52.378,52.488,51.438,51.517,1747394,0
2012-10-22,51.369,51.898,50.94,51.157,1503836,0
2012-10-23,50.152,50.759,49.873,50.474,2515131,0
2012-10-24,50.546,50.791,50.127,50.302,1579985,0
2012-10-25,50.554,50.861,46.866,50.632,6556982,0
2012-10-26,49.93,50.703,47.365,48.286,5959040,0
2012-10-31,48.462,48.887,48.334,48.508,2489248,0
2012-11-01,48.462,48.761,47.481,47.618,2294043,0
2012-11-02,47.878,48.088,47.338,47.365,1866102,0
2012-11-05,47.525,47.601,46.788,46.811,1834257,0
2012-11-06,47.213,47.948,47.096,47.918,3044478,0
2012-11-07,47.585,48.761,47.442,48.524,3055185,0
2012-11-08,48.565,48.777,48.271,48.397,2217715,0
2012-11-09,48.186,48.697,47.893,48.454,1294993,0
2012-11-12,48.266,48.855,48.017,48.777,1153974,0
2012-11-13,48.334,49.205,48.24,48.92,1963797,0
2012-11-14,48.697,48.841,47.404,47.648,1928106,0
2012-11-15,47.703,48.926,47.67,48.168,1489460,0
2012-11-16,48.225,48.926,47.893,48.872,1285114,0
2012-11-19,49.338,49.591,48.706,49.496,1603719,0
2012-11-20,49.66,50.318,49.371,50.31,2025011,0
2012-11-21,50.072,50.649,49.907,50.065,1351202,0
2012-11-23,50.222,50.87,50.222,50.839,434887,0
2012-11-26,50.594,51.258,50.112,50.642,1124735,0
2012-11-27,50.096,50.853,50.033,50.742,1473510,0
2012-11-28,50.736,50.894,50.197,50.768,988915,0
2012-11-29,51.099,51.106,50.46,50.8,1028133,0
2012-11-30,51.021,51.384,50.736,50.964,1554126,0
2012-12-03,51.517,51.999,51.391,51.888,2233280,0
2012-12-04,51.778,52.26,51.43,51.984,1176215,0
2012-12-05,52.127,52.323,51.667,51.793,1481409,0
2012-12-06,52.093,52.45,51.581,51.841,1607060,0
2012-12-07,52.055,52.275,51.683,52.063,961133,0
2012-12-10,52.055,52.458,51.949,52.433,1066124,0
2012-12-11,52.711,53.175,52.442,53.175,1552997,0
2012-12-12,52.936,53.518,52.433,53.209,1684004,0
2012-12-13,53.064,53.424,53.016,53.144,1598807,0
2012-12-14,53.191,53.263,52.617,52.727,1487259,0
2012-12-17,52.855,52.855,52.139,52.466,1599392,0
2012-12-18,52.48,53.175,52.385,53.152,1449573,0
2012-12-19,53.288,54.27,53.253,54.062,1678145,0
2012-12-20,54.029,54.19,53.807,54.156,888183,0
2012-12-21,53.71,54.236,53.253,53.79,6314974,0
2012-12-24,53.567,54.253,52.288,53.983,285819,0
2012-12-26,54.006,54.885,53.552,53.886,559842,0
2012-12-27,53.966,54.318,53.496,54.038,597459,0
2012-12-28,53.767,54.413,53.663,54.038,647268,0
2012-12-31,53.79,54.27,53.671,54.199,948186,0
2013-01-02,54.972,55.26,54.476,54.894,1151745,0
2013-01-03,55.029,55.164,54.556,54.667,1195452,0
2013-01-04,54.686,54.894,54.526,54.859,1171241,0
2013-01-07,54.955,55.179,54.653,54.772,1093898,0
2013-01-08,54.918,54.98,54.534,54.686,1095985,0
2013-01-09,54.947,55.197,54.804,55.082,1223585,0
2013-01-10,55.26,55.451,55.003,55.26,1141553,0
2013-01-11,55.082,55.754,54.996,55.754,1322717,0
2013-01-14,55.808,56.305,55.532,56.305,1580186,0
2013-01-15,56.296,56.873,55.818,56.808,1521342,0
2013-01-16,56.584,57.031,56.338,56.505,1459126,0
2013-01-17,56.696,56.696,56.223,56.338,1124678,0
2013-01-18,56.601,57.415,56.385,57.071,2074262,0
2013-01-22,57.144,57.485,56.792,56.792,1479523,0
2013-01-23,56.834,56.984,56.274,56.346,1321413,0
2013-01-24,56.257,56.457,55.818,56.017,1785299,0
2013-01-25,56.223,57.759,56.067,57.751,1470371,0
2013-01-28,57.767,58.212,57.751,58.061,1458764,0
2013-01-29,56.783,57.111,55.9,56.48,2931876,0
2013-01-30,56.488,56.569,55.779,55.962,1462988,0
2013-01-31,55.46,55.635,52.496,54.213,4204019,0
2013-02-01,54.261,54.988,54.213,54.453,1940770,0
2013-02-04,54.142,54.691,54.125,54.518,1429559,0
2013-02-05,54.939,55.244,53.671,53.79,2172149,0
2013-02-06,52.392,53.503,51.365,52.936,3435622,0
2013-02-07,52.69,52.905,51.786,52.01,2168477,0
2013-02-08,52.209,52.466,51.996,52.209,1504640,0
2013-02-11,52.209,52.243,51.657,52.059,1336480,0
2013-02-12,52.609,53.032,51.89,52.442,1726925,0
2013-02-13,52.585,52.705,52.169,52.288,1089924,0
2013-02-14,52.01,52.682,51.971,52.186,1832983,0
2013-02-15,52.258,52.273,50.094,50.812,6979679,0
2013-02-19,50.91,51.636,50.294,51.586,2991132,0
2013-02-20,51.444,52.928,51.411,52.665,2978810,0
2013-02-21,52.41,52.928,52.282,52.827,2560467,0
2013-02-22,52.818,53.694,52.713,53.575,2007307,0
2013-02-25,53.534,53.902,53.081,53.097,1429483,0
2013-02-26,53.336,53.647,52.511,52.623,1385476,0
2013-02-27,52.759,52.976,52.553,52.793,1327618,0
2013-02-28,53.024,53.718,52.673,53.47,1743129,0
2013-03-01,53.415,54.103,53.209,54.015,1692328,0
2013-03-04,53.862,54.509,53.839,54.125,1253495,0
2013-03-05,54.222,54.484,54.166,54.294,1220030,0
2013-03-06,54.318,54.795,53.932,54.484,1605427,0
2013-03-07,54.484,54.83,54.103,54.308,1306881,0
2013-03-08,54.453,54.7,54.133,54.7,1880302,0
2013-03-11,54.492,54.813,54.46,54.813,1611551,0
2013-03-12,54.867,54.885,54.413,54.58,1161244,0
2013-03-13,54.443,54.968,54.25,54.913,1273397,0
2013-03-14,54.913,55.218,54.838,55.154,1126022,0
2013-03-15,54.976,55.041,54.241,54.468,2237117,0
2013-03-18,54.232,54.605,53.853,54.127,1911904,0
2013-03-19,54.225,54.225,53.144,53.465,1622883,0
2013-03-20,53.597,53.749,52.917,53.217,1678221,0
2013-03-21,53.329,54.022,53.288,53.418,1174897,0
2013-03-22,53.619,53.692,53.135,53.217,1199727,0
2013-03-25,53.539,53.845,53.37,53.774,1150489,0
2013-03-26,54.046,54.17,53.813,54.17,1451751,0
2013-03-27,54.106,54.241,53.643,54.111,1477353,0
2013-03-28,54.218,54.346,53.234,54.031,3241207,0
2013-04-01,53.813,53.942,53.037,53.701,1938054,0
2013-04-02,53.692,54.436,53.418,53.602,1560321,0
2013-04-03,53.886,54.022,53.209,53.281,1265710,0
2013-04-04,53.547,54.66,53.37,54.556,1513010,0
2013-04-05,54.031,55.314,54.031,55.195,1356685,0
2013-04-08,55.107,56.414,54.934,56.405,1460672,0
2013-04-09,56.285,56.97,56.018,56.881,1450305,0
2013-04-10,57.052,57.317,56.819,57.294,1220769,0
2013-04-11,56.479,57.615,56.285,57.473,1468454,0
2013-04-12,57.301,57.585,57.043,57.585,1036933,0
2013-04-15,57.253,57.658,56.616,56.672,1322597,0
2013-04-16,57.317,57.795,56.414,57.771,1254000,0
2013-04-17,57.764,58.101,57.085,57.99,1157210,0
2013-04-18,57.99,58.334,57.729,58.117,981147,0
2013-04-19,58.214,59.603,58.02,59.57,1209161,0
2013-04-22,59.683,59.758,58.876,59.151,1248597,0
2013-04-23,59.498,59.7,59.192,59.472,1007230,0
2013-04-24,59.539,59.628,58.514,58.627,1432068,0
2013-04-25,58.796,58.991,57.922,58.014,1643832,0
2013-04-26,57.738,58.288,56.285,56.414,2388503,0
2013-04-29,56.171,56.526,55.348,56.462,1341327,0
2013-04-30,56.534,56.947,56.179,56.947,1638552,0
2013-05-01,56.979,57.231,56.14,56.414,1559230,0
2013-05-02,56.874,56.988,55.688,55.857,1599118,0
2013-05-03,56.285,56.422,55.227,55.236,1647769,0
2013-05-06,55.275,55.471,54.999,55.314,1611244,0
2013-05-07,55.429,55.936,55.178,55.614,1779368,0
2013-05-08,55.614,55.962,54.871,55.736,1690109,0
2013-05-09,53.391,54.04,51.634,53.354,10763427,0
2013-05-10,53.104,53.514,52.675,52.901,2359933,0
2013-05-13,52.57,53.96,52.57,53.879,3209706,0
2013-05-14,54.007,54.097,52.61,52.851,2036656,0
2013-05-15,52.876,52.98,51.246,51.488,4486817,0
2013-05-16,51.44,51.786,51.084,51.293,2333650,0
2013-05-17,51.505,51.746,50.802,50.9,2014145,0
2013-05-20,50.9,51.36,50.818,51.116,1287578,0
2013-05-21,51.308,52.165,51.189,51.738,2179617,0
2013-05-22,51.577,52.141,50.349,50.542,2131248,0
2013-05-23,49.969,51.44,49.525,50.865,2368096,0
2013-05-24,50.599,51.02,50.027,50.9,1103489,0
2013-05-28,51.23,51.593,49.8,50.1,1061362,0
2013-05-29,49.616,49.855,48.55,49.204,2316830,0
2013-05-30,49.204,49.679,49.082,49.444,1692977,0
2013-05-31,49.175,49.654,49.142,49.185,2252189,0
2013-06-03,49.171,49.323,47.473,47.789,2424014,0
2013-06-04,48.04,48.394,47.473,47.482,1948983,0
2013-06-05,47.378,50.495,47.021,49.897,3948887,0
2013-06-06,50.284,50.922,49.365,50.384,2878669,0
2013-06-07,50.73,51.059,48.087,48.774,3636318,0
2013-06-10,49.301,49.993,48.871,49.688,1782956,0
2013-06-11,49.645,49.955,49.276,49.331,3514879,0
2013-06-12,49.144,49.177,47.678,47.932,1566339,0
2013-06-13,47.77,49.02,47.687,48.768,1317098,0
2013-06-14,48.857,50.101,48.669,50.068,2120121,0
2013-06-17,50.445,50.984,49.816,50.346,2225658,0
2013-06-18,50.328,50.772,49.897,50.328,1271049,0
2013-06-19,50.559,50.746,48.188,48.254,2761980,0
2013-06-20,48.194,48.268,45.825,46.037,2491280,0
2013-06-21,46.198,47.892,46.198,47.722,2403508,0
2013-06-24,47.247,47.974,46.985,47.222,2941610,0
2013-06-25,47.59,47.85,47.173,47.623,2621575,0
2013-06-26,47.73,48.629,47.662,48.547,2476849,0
2013-06-27,48.791,49.733,48.791,49.301,1844106,0
2013-06-28,49.861,50.346,49.046,49.897,2305329,0
2013-07-01,50.381,50.566,49.02,49.08,1490721,0
2013-07-02,49.037,49.675,48.948,49.249,1551935,0
2013-07-03,49.226,49.414,48.809,49.217,962757,0
2013-07-05,49.293,49.446,47.778,48.604,1531226,0
2013-07-08,48.555,48.881,48.456,48.505,1710803,0
2013-07-09,48.578,49.486,48.555,49.388,1440345,0
2013-07-10,50.068,50.657,49.955,50.101,2316984,0
2013-07-11,50.746,52.841,50.641,52.827,3910677,0
2013-07-12,52.612,52.669,51.564,51.965,1863347,0
2013-07-15,51.946,52.285,51.564,52.065,718730,0
2013-07-16,52.17,52.398,51.614,52.245,1221462,0
2013-07-17,52.3,52.678,51.704,52.335,1435200,0
2013-07-18,52.285,52.783,52.079,52.645,745550,0
2013-07-19,52.645,52.988,52.228,52.678,697112,0
2013-07-22,52.48,53.096,52.218,52.759,1267186,0
2013-07-23,52.612,52.923,52.316,52.555,1022247,0
2013-07-24,52.678,52.742,51.236,51.647,1540957,0
2013-07-25,51.631,51.777,51.131,51.523,1525470,0
2013-07-26,52.139,53.519,45.862,47.67,6980853,0
2013-07-29,48.389,48.389,46.557,46.886,3798795,0
2013-07-30,46.911,47.387,46.321,46.402,2641975,0
2013-07-31,46.411,46.616,44.677,45.225,4879466,0
2013-08-01,45.225,45.389,44.423,44.741,5376173,0
2013-08-02,44.85,45.186,44.252,44.44,2197710,0
2013-08-05,44.333,45.036,44.105,44.997,1644627,0
2013-08-06,45.249,45.619,45.08,45.365,1549061,0
2013-08-07,45.348,45.731,45.036,45.51,2157946,0
2013-08-08,45.666,45.774,45.019,45.331,989364,0
2013-08-09,45.194,46.307,45.087,46.027,1224854,0
2013-08-12,46.027,46.108,45.087,45.153,1391342,0
2013-08-13,45.218,45.218,44.014,44.644,2284554,0
2013-08-14,44.269,44.515,43.958,44.375,2036707,0
2013-08-15,44.171,44.171,43.542,43.663,1614376,0
2013-08-16,43.474,43.534,42.55,42.78,1640633,0
2013-08-19,42.46,42.78,41.699,41.768,2206944,0
2013-08-20,42.077,43.139,41.97,43.099,1785550,0
2013-08-21,43.133,43.774,42.536,43.007,1349717,0
2013-08-22,43.163,43.704,42.994,43.6,1328046,0
2013-08-23,43.738,44.783,43.646,44.768,1327390,0
2013-08-26,44.809,44.809,44.228,44.685,1037118,0
2013-08-27,44.318,45.34,44.22,45.323,1439873,0
2013-08-28,45.24,45.414,44.211,45.209,2369956,0
2013-08-29,44.865,45.831,44.824,45.545,1561224,0
2013-08-30,45.657,46.198,45.259,45.478,1514677,0
2013-09-03,45.861,46.039,44.112,44.252,1737361,0
2013-09-04,44.019,44.261,43.149,43.174,1582274,0
2013-09-05,43.347,43.347,41.719,42.194,3352548,0
2013-09-06,42.601,42.843,42.144,42.436,2732816,0
2013-09-09,42.642,43.229,42.52,43.084,1956371,0
2013-09-10,43.315,43.679,43.049,43.654,2258115,0
2013-09-11,43.98,45.292,43.846,45.292,2185984,0
2013-09-12,45.531,45.878,44.652,45.041,3304031,0
2013-09-13,44.992,45.647,44.909,45.248,1166682,0
2013-09-16,45.829,46.02,45.258,45.34,1247937,0
2013-09-17,45.447,45.972,45.315,45.699,1462388,0
2013-09-18,45.507,48.17,45.307,47.849,1421904,0
2013-09-19,47.732,48.02,47.15,47.266,1188228,0
2013-09-20,47.25,47.307,45.715,45.763,1586374,0
2013-09-23,45.653,46.593,45.573,46.27,1955850,0
2013-09-24,46.128,46.677,45.737,46.295,1885646,0
2013-09-25,46.079,46.484,45.647,46.088,1457707,0
2013-09-26,46.112,46.767,46.112,46.511,1317055,0
2013-09-27,46.327,46.446,45.09,45.365,1662581,0
2013-09-30,45.198,45.248,44.07,44.08,1954280,0
2013-10-01,44.179,45.348,43.257,45.174,2116587,0
2013-10-02,45.238,45.737,44.966,45.292,1570880,0
2013-10-03,45.397,45.755,43.731,43.846,2372461,0
2013-10-04,44.037,44.519,43.323,43.579,2261268,0
2013-10-07,43.323,44.892,43.257,44.775,1922510,0
2013-10-08,44.667,44.851,43.579,43.579,1385706,0
2013-10-09,43.688,44.245,43.522,43.837,1056160,0
2013-10-10,44.261,44.909,44.135,44.735,995983,0
2013-10-11,45.5,46.163,44.817,45.861,1730254,0
2013-10-14,45.5,45.839,45.032,45.34,1137326,0
2013-10-15,45.292,45.588,45.105,45.15,1315342,0
2013-10-16,45.09,45.69,44.882,45.647,957804,0
2013-10-17,45.779,47.706,45.507,47.546,1960745,0
2013-10-18,47.599,47.599,46.401,46.684,1465226,0
2013-10-21,46.767,46.942,46.278,46.684,782939,0
2013-10-22,46.12,47.092,45.963,46.669,1662321,0
2013-10-23,46.684,46.809,46.12,46.793,1459100,0
2013-10-24,46.76,47.564,46.578,47.564,1079691,0
2013-10-25,47.564,48.228,47.307,48.071,1354775,0
2013-10-28,47.981,48.437,47.449,48.354,2263701,0
2013-10-29,48.311,48.336,47.531,48.17,2002181,0
2013-10-30,43.995,43.995,40.261,40.816,13228954,0
2013-10-31,40.856,40.882,38.726,39.562,6704363,0
2013-11-01,39.695,40.319,39.478,40.261,2736048,0
2013-11-04,39.978,40.194,39.265,39.761,2586311,0
2013-11-05,39.761,40.009,39.472,39.77,2717272,0
2013-11-06,39.77,39.909,39.114,39.223,2569436,0
2013-11-07,39.231,39.371,38.284,38.708,3338768,0
2013-11-08,38.608,38.765,37.54,38.027,2452784,0
2013-11-11,37.943,38.625,37.612,38.518,1439685,0
2013-11-12,38.35,38.699,37.994,38.501,2119337,0
2013-11-13,38.385,38.866,37.934,38.425,4714079,0
2013-11-14,38.823,39.404,38.393,39.114,2172939,0
2013-11-15,39.073,39.887,38.85,39.819,2618094,0
2013-11-18,39.72,40.319,39.662,39.988,2297621,0
2013-11-19,40.111,40.111,39.096,39.265,1732556,0
2013-11-20,39.231,39.645,38.832,39.039,1504718,0
2013-11-21,39.114,39.628,38.832,39.465,1492379,0
2013-11-22,39.42,39.587,38.599,38.948,1443934,0
2013-11-25,38.775,39.171,38.417,38.741,1404927,0
2013-11-26,38.832,38.925,38.458,38.649,1789185,0
2013-11-27,38.832,39.223,38.692,39.206,1211970,0
2013-11-29,39.429,39.553,39.105,39.214,1057039,0
2013-12-02,39.081,39.156,37.703,38.126,1710479,0
2013-12-03,37.339,37.348,35.728,36.965,5774922,0
2013-12-04,36.625,38.101,36.451,37.353,2736298,0
2013-12-05,37.353,38.726,37.305,38.425,3225171,0
2013-12-06,38.673,38.948,38.027,38.193,1815603,0
2013-12-09,38.126,38.252,37.736,37.878,1776770,0
2013-12-10,37.852,39.096,37.77,38.8,2190275,0
2013-12-11,38.833,39.053,38.114,38.393,2029038,0
2013-12-12,38.191,38.318,37.456,37.67,1903331,0
2013-12-13,37.794,38.419,37.489,37.685,1561090,0
2013-12-16,37.565,38.022,37.497,37.897,2051759,0
2013-12-17,37.871,39.101,37.785,38.967,1906808,0
2013-12-18,38.731,39.432,38.377,39.246,1868569,0
2013-12-19,39.034,39.169,38.469,39.077,1373803,0
2013-12-20,38.74,40.02,38.74,40.02,1945072,0
2013-12-23,40.1,40.985,40.03,40.942,2407287,0
2013-12-24,40.843,41.5,40.63,41.452,1341833,0
2013-12-26,41.583,42.041,41.17,41.452,1319797,0
2013-12-27,41.365,41.526,41.163,41.452,1369528,0
2013-12-30,41.264,41.788,41.264,41.333,1535748,0
2013-12-31,41.155,41.718,41.112,41.467,1491762,0
2014-01-02,41.898,42.912,41.619,41.764,3060908,0
2014-01-03,42.058,42.43,41.491,42.067,1439290,0
2014-01-06,42.641,42.749,41.812,41.983,1359618,0
2014-01-07,42.461,42.844,42.031,42.091,2874012,0
2014-01-08,42.021,42.269,41.365,41.772,1899085,0
2014-01-09,42.008,42.403,41.452,41.954,1058948,0
2014-01-10,42.233,42.605,41.974,42.21,2187308,0
2014-01-13,42.352,42.952,42.167,42.387,1683921,0
2014-01-14,42.739,43.316,42.523,43.222,1944852,0
2014-01-15,43.249,44.632,43.249,44.328,2594187,0
2014-01-16,44.438,44.844,44.287,44.6,3262648,0
2014-01-17,44.48,44.74,43.324,43.703,1671233,0
2014-01-21,44.024,44.86,44,44.768,2816261,0
2014-01-22,44.844,44.928,43.536,44.117,2089171,0
2014-01-23,43.922,44.362,43.882,44.278,1480547,0
2014-01-24,44.252,44.548,43.822,44.192,2667206,0
2014-01-27,44.237,44.345,43.474,43.484,1500179,0
2014-01-28,43.474,44.624,43.375,44,1343871,0
2014-01-29,42.117,43.256,41.517,42.461,3571003,0
2014-01-30,42.934,43.01,42.123,42.167,2202205,0
2014-01-31,41.82,43.214,41.645,43.044,2081044,0
2014-02-03,43.104,43.121,42.192,42.305,1766922,0
2014-02-04,42.623,43.822,42.43,43.77,1439980,0
2014-02-05,43.898,43.949,43.407,43.839,1108742,0
2014-02-06,43.764,44.058,42.927,43.433,1590943,0
2014-02-07,43.747,44.058,43.256,43.777,1721992,0
2014-02-10,43.931,44.734,43.443,44.624,1181824,0
2014-02-11,44.404,44.572,43.595,43.992,1274262,0
2014-02-12,44.321,44.665,44,44.665,1266000,0
2014-02-13,44.692,45.544,44.572,45.223,1462630,0
2014-02-14,45.088,45.332,44.844,45.073,785762,0
2014-02-18,45.248,45.4,44.979,45.182,1385389,0
2014-02-19,45.112,45.215,44.244,44.438,1842825,0
2014-02-20,44.42,44.775,43.721,43.975,1972886,0
2014-02-21,44.133,45.206,44.042,45.147,2090223,0
2014-02-24,45.112,46.007,45.012,45.707,3161404,0
2014-02-25,46.464,48.557,44.21,45.206,4650583,0
2014-02-26,45.585,45.585,44.6,45.238,1964101,0
2014-02-27,45.283,45.629,44.74,45.341,824125,0
2014-02-28,45.231,45.957,45.097,45.721,1437830,0
2014-03-03,45.332,45.975,45.215,45.88,1001270,0
2014-03-04,46.388,46.431,46.092,46.381,1049138,0
2014-03-05,46.496,46.516,45.89,46.228,981863,0
2014-03-06,46.381,46.496,45.714,45.841,931615,0
2014-03-07,45.78,45.797,43.787,44.2,1816301,0
2014-03-10,44.192,44.54,43.982,44.227,1239214,0
2014-03-11,44.11,45.102,44.11,44.953,988864,0
2014-03-12,44.662,45.219,44.404,45.159,1364969,0
2014-03-13,45.083,45.271,43.785,43.977,1412405,0
2014-03-14,43.847,44.61,43.847,44.174,754312,0
2014-03-17,44.678,45.441,44.464,45.253,992424,0
2014-03-18,44.953,45.151,42.936,44.517,2710683,0
2014-03-19,44.557,45.407,43.013,43.127,1709616,0
2014-03-20,42.999,43.169,41.892,42.678,2558227,0
2014-03-21,42.738,43.068,42.545,42.854,1761581,0
2014-03-24,42.936,43.349,42.656,43.169,1297317,0
2014-03-25,43.634,44.389,43.468,44.379,1451102,0
2014-03-26,44.602,45.21,43.959,44.662,1600130,0
2014-03-27,44.526,46.006,44.526,45.586,2639030,0
2014-03-28,45.837,46.515,45.115,45.877,2052632,0
2014-03-31,46.044,46.051,45.28,45.518,1435504,0
2014-04-01,45.716,45.938,44.893,45.398,1711633,0
2014-04-02,45.289,45.372,44.595,44.78,1508504,0
2014-04-03,44.746,45.768,44.429,45.553,1885144,0
2014-04-04,45.372,46.875,45.262,45.605,2966374,0
2014-04-07,45.545,46.006,45.271,45.732,2939672,0
2014-04-08,45.621,46.574,45.621,45.966,4798768,0
2014-04-09,45.99,46.607,45.28,46.463,4590011,0
2014-04-10,46.677,47.226,44.979,45.347,1933666,0
2014-04-11,45.074,45.28,44.017,44.319,3682590,0
2014-04-14,44.517,45.098,44.197,44.687,1458088,0
2014-04-15,44.867,45.998,44.696,45.724,1639073,0
2014-04-16,45.982,46.437,45.586,46.163,1300433,0
2014-04-17,46.223,46.316,45.398,45.853,1489279,0
2014-04-21,46.068,46.385,45.732,45.947,1369335,0
2014-04-22,46.006,46.136,45.768,45.821,1869454,0
2014-04-23,45.897,45.956,44.816,45.235,4531563,0
2014-04-24,45.297,45.553,45.048,45.329,2638177,0
2014-04-25,45.289,45.441,44.928,45.125,2575720,0
2014-04-28,45.133,45.347,44.936,45.227,3051883,0
2014-04-29,45.243,45.811,45.219,45.673,1881451,0
2014-04-30,45.663,45.837,45.45,45.794,2546566,0
2014-05-01,45.701,46.171,45.262,45.916,1662049,0
2014-05-02,45.75,46.428,45.71,46.31,1132149,0
2014-05-05,46.093,46.584,45.966,46.463,937068,0
2014-05-06,46.377,46.884,46.119,46.737,2008908,0
2014-05-07,47.405,48.409,46.737,47.844,3272654,0
2014-05-08,47.927,48.237,47.799,48.22,3126184,0
2014-05-09,48.1,49.849,48.1,49.627,2633216,0
2014-05-12,49.651,50.921,49.651,50.151,3251509,0
2014-05-13,50.279,50.888,49.978,50.247,3739704,0
2014-05-14,50.218,50.674,49.911,50.424,2422746,0
2014-05-15,50.247,50.397,49.636,49.945,1962683,0
2014-05-16,50.185,50.947,49.926,50.879,3198709,0
2014-05-19,50.689,50.861,50.247,50.579,1255929,0
2014-05-20,50.518,50.819,50.192,50.442,1351996,0
2014-05-21,49.955,50.012,48.743,49.524,1686597,0
2014-05-22,49.524,49.731,49.118,49.276,1324881,0
2014-05-23,49.405,49.737,48.848,49.19,1567514,0
2014-05-27,49.54,49.627,49.137,49.377,1081021,0
2014-05-28,49.395,49.737,49.08,49.43,1124148,0
2014-05-29,49.034,49.405,48.461,49.224,1563988,0
2014-05-30,49.295,49.714,49.118,49.31,1575991,0
2014-06-02,49.344,49.865,49.285,49.827,966339,0
2014-06-03,49.549,49.798,49.317,49.798,915966,0
2014-06-04,49.706,50.253,49.585,50.065,1050023,0
2014-06-05,49.788,50.897,49.788,50.852,2273815,0
2014-06-06,51.025,51.025,50.177,50.305,1169844,0
2014-06-09,50.328,50.511,49.706,49.754,1326810,0
2014-06-10,49.763,50.03,49.54,49.986,1049727,0
2014-06-11,49.727,50.022,48.979,49.325,1457196,0
2014-06-12,49.377,49.605,48.683,49.309,1208708,0
2014-06-13,49.351,49.413,48.925,49.293,847020,0
2014-06-16,49.833,50.605,49.833,50.117,1156685,0
2014-06-17,49.891,50.45,49.693,50.343,983613,0
2014-06-18,50.25,50.318,49.456,50.202,917995,0
2014-06-19,50.386,50.96,50.153,50.526,1093009,0
2014-06-20,50.517,50.648,49.961,50.362,1893584,0
2014-06-23,50.458,50.458,49.961,49.995,920234,0
2014-06-24,50.003,50.847,50.003,50.212,1127727,0
2014-06-25,50.324,50.441,50.012,50.109,991114,0
2014-06-26,50.022,50.232,49.824,50.186,715898,0
2014-06-27,50.222,50.884,50.172,50.805,2613885,0
2014-06-30,50.674,50.944,50.255,50.735,981128,0
2014-07-01,50.875,51.372,50.441,51.223,905521,0
2014-07-02,51.118,51.232,50.569,51.04,760737,0
2014-07-03,50.979,51.203,50.144,50.605,689208,0
2014-07-07,50.64,51.1,50.552,51.005,681537,0
2014-07-08,50.951,51.702,50.691,51.502,916600,0
2014-07-09,51.51,51.597,50.96,51.57,861987,0
2014-07-10,51.44,52.291,51.372,52.022,1270063,0
2014-07-11,52.081,52.275,51.656,51.893,983852,0
2014-07-14,52.137,52.371,51.865,52.17,794015,0
2014-07-15,52.222,52.726,52.17,52.537,1254748,0
2014-07-16,52.561,52.806,52.291,52.676,854936,0
2014-07-17,52.508,52.806,52.353,52.554,1060513,0
2014-07-18,52.554,53.266,52.241,53.266,817282,0
2014-07-21,53.266,53.518,52.988,53.266,864434,0
2014-07-22,53.919,54.406,53.466,54.189,1191912,0
2014-07-23,54.511,55.129,54.285,54.954,1916875,0
2014-07-24,55.093,55.668,54.997,55.214,1978779,0
2014-07-25,55.042,55.388,54.529,54.737,3085530,0
2014-07-28,54.797,55.511,54.538,55.233,1213919,0
2014-07-29,55.242,55.641,54.963,55.597,1900300,0
2014-07-30,55.154,56.745,54.815,56.355,3390644,0
2014-07-31,55.981,56.677,55.789,56.015,3265914,0
2014-08-01,55.955,56.477,55.668,55.755,2090107,0
2014-08-04,55.928,56.129,55.373,55.981,2804652,0
2014-08-05,55.981,56.903,55.911,56.119,2495064,0
2014-08-06,55.833,56.241,55.677,55.71,1039018,0
2014-08-07,55.719,56.07,55.388,55.677,1295967,0
2014-08-08,55.825,56.232,55.484,56.209,703108,0
2014-08-11,56.355,56.885,56,56.529,774757,0
2014-08-12,56.494,56.835,56.389,56.389,846115,0
2014-08-13,56.486,57.319,56.382,57.319,650820,0
2014-08-14,57.443,57.679,57.033,57.218,666736,0
2014-08-15,57.366,57.502,56.971,56.981,919136,0
2014-08-18,57.339,58.009,57.12,57.842,867107,0
2014-08-19,57.859,58.364,57.469,57.747,1238874,0
2014-08-20,57.849,58.58,57.567,58.233,1481238,0
2014-08-21,58.39,58.938,58.208,58.739,1122770,0
2014-08-22,58.589,58.633,57.235,57.319,1305612,0
2014-08-25,57.339,57.358,56.929,57.129,1045210,0
2014-08-26,57.059,57.339,57.033,57.068,860240,0
2014-08-27,57.17,57.319,57.033,57.068,696358,0
2014-08-28,57.059,57.17,56.835,56.955,725491,0
2014-08-29,57.138,57.164,56.754,56.763,1930018,0
2014-09-02,56.955,57.059,56.564,57.008,1353686,0
2014-09-03,56.998,57.615,56.947,57.25,932071,0
2014-09-04,57.302,57.591,56.903,57.373,835148,0
2014-09-05,57.406,58.113,57.302,58.06,1081805,0
2014-09-08,58.191,58.938,58.05,58.757,1502312,0
2014-09-09,58.695,58.749,58.355,58.609,1087142,0
2014-09-10,58.453,58.556,57.625,57.888,1310329,0
2014-09-11,57.888,58.493,57.516,58.142,2955074,0
2014-09-12,58.001,58.052,56.107,56.715,3005500,0
2014-09-15,56.601,56.881,55.666,56.054,1350000,0
2014-09-16,55.957,56.556,55.728,56.318,1425678,0
2014-09-17,56.537,56.794,55.851,55.913,1355055,0
2014-09-18,56.089,56.124,55.084,55.376,1277981,0
2014-09-19,55.542,55.807,55.419,55.464,1398234,0
2014-09-22,55.464,55.594,55.034,55.165,662275,0
2014-09-23,55.181,55.402,54.326,54.334,1241728,0
2014-09-24,54.344,54.76,54.072,54.398,1054625,0
2014-09-25,54.424,54.724,54.229,54.406,745956,0
2014-09-26,54.591,55.015,54.027,54.933,584231,0
2014-09-29,54.732,55.12,54.133,55.12,711165,0
2014-09-30,55.041,55.216,54.484,54.952,821762,0
2014-10-01,54.987,55.974,54.785,55.402,1643581,0
2014-10-02,55.27,55.789,54.91,55.349,1264923,0
2014-10-03,55.622,55.737,54.882,55.382,643744,0
2014-10-06,55.376,55.737,55.165,55.27,1390662,0
2014-10-07,55.235,55.542,54.961,54.97,797146,0
2014-10-08,55.057,55.965,54.926,55.718,1282414,0
2014-10-09,55.745,56.765,55.745,55.994,1114847,0
2014-10-10,56.009,56.652,55.312,55.367,992294,0
2014-10-13,55.464,56.336,55.155,55.782,779539,0
2014-10-14,55.868,57.26,55.859,56.733,1081240,0
2014-10-15,56.371,57.119,55.446,56.073,1447714,0
2014-10-16,55.684,56.089,55.11,55.517,2106931,0
2014-10-17,55.446,56.944,55.306,56.725,1564000,0
2014-10-20,56.812,57.676,56.635,57.516,1112173,0
2014-10-21,57.692,58.502,57.304,58.451,1131802,0
2014-10-22,58.502,58.802,57.974,58.327,1038845,0
2014-10-23,58.52,58.696,58.177,58.407,2350350,0
2014-10-24,58.565,58.862,58.229,58.407,2732138,0
2014-10-27,58.415,59.384,58.415,59.375,1434601,0
2014-10-28,59.375,59.498,59.005,59.489,1012427,0
2014-10-29,59.296,59.604,58.484,59.041,1256469,0
2014-10-30,58.988,59.912,58.785,59.462,2176576,0
2014-10-31,59.824,60.82,59.462,60.773,1717721,0
2014-11-03,60.326,60.486,59.543,59.611,1690348,0
2014-11-04,59.437,59.736,59.146,59.682,870894,0
2014-11-05,59.886,60.157,59.526,60.123,1161192,0
2014-11-06,60.292,60.563,59.506,59.561,1284335,0
2014-11-07,59.595,59.956,58.988,59.7,1274500,0
2014-11-10,59.815,60.742,59.595,60.441,1481763,0
2014-11-11,60.52,60.538,59.886,60.299,833605,0
2014-11-12,60.213,60.581,59.903,60.255,914938,0
2014-11-13,60.441,60.889,59.965,60.838,1077912,0
2014-11-14,60.838,61.014,60.431,60.634,1280872,0
2014-11-17,60.714,61.297,60.634,61.146,947583,0
2014-11-18,60.97,61.085,60.142,60.792,856712,0
2014-11-19,60.591,60.916,60.166,60.387,915519,0
2014-11-20,60.415,60.652,59.965,60.176,787478,0
2014-11-21,60.467,61.127,60.043,61.127,1434550,0
2014-11-24,61.154,61.198,60.668,60.759,859104,0
2014-11-25,60.961,60.996,60.228,60.441,1039789,0
2014-11-26,60.61,62.044,60.61,61.568,1011932,0
2014-11-28,61.849,62.476,61.665,61.904,674540,0
2014-12-01,61.849,62.036,60.943,61.11,813917,0
2014-12-02,60.97,61.302,60.362,60.865,817332,0
2014-12-03,60.792,61.198,60.396,60.555,780688,0
2014-12-04,60.678,60.678,60.043,60.37,1126986,0
2014-12-05,60.335,60.555,59.682,60.477,1115039,0
2014-12-08,60.283,61.498,60.283,60.678,1025548,0
2014-12-09,60.441,61.541,60.213,61.023,1024498,0
2014-12-10,61.162,61.269,60.123,60.486,1085790,0
2014-12-11,60.878,60.878,59.681,59.718,894664,0
2014-12-12,59.69,60.698,59.299,59.342,1451543,0
2014-12-15,59.467,59.638,57.792,57.901,1665718,0
2014-12-16,57.783,58.246,57.166,57.497,1334599,0
2014-12-17,57.64,58.603,57.114,58.542,1756453,0
2014-12-18,58.95,59.282,58.453,59.245,1111966,0
2014-12-19,59.245,59.272,58.631,58.772,1633316,0
2014-12-22,58.772,59.253,58.639,59.113,1960747,0
2014-12-23,59.361,59.38,58.907,59.156,1164728,0
2014-12-24,59.235,59.334,58.88,58.968,551768,0
2014-12-26,59.094,59.69,58.977,59.629,461796,0
2014-12-29,59.658,60.153,59.638,59.922,606769,0
2014-12-30,59.834,60.343,59.648,59.807,541384,0
2014-12-31,59.871,60.548,59.022,59.121,733047,0
2015-01-02,59.165,59.495,59.014,59.219,739031,0
2015-01-05,59.022,60.486,58.515,60.36,1698872,0
2015-01-06,60.369,60.967,59.941,60.172,1381948,0
2015-01-07,60.52,60.726,59.851,60.654,958453,0
2015-01-08,60.52,61.617,60.502,61.447,1307331,0
2015-01-09,61.323,61.492,60.628,60.796,639249,0
2015-01-12,60.457,61.447,60.378,61.367,910914,0
2015-01-13,61.679,62.241,61.52,62.231,1373799,0
2015-01-14,61.947,63.337,61.734,63.329,1363493,0
2015-01-15,63.536,63.91,63.151,63.784,1220424,0
2015-01-16,63.846,64.365,63.508,64.292,1379444,0
2015-01-20,64.57,65.255,64.408,64.899,1819560,0
2015-01-21,64.765,64.98,64.373,64.73,1175222,0
2015-01-22,64.846,65.762,64.846,65.549,1564089,0
2015-01-23,65.549,65.88,65.236,65.675,690866,0
2015-01-26,65.81,66.031,65.54,66.031,832482,0
2015-01-27,65.977,66.235,65.747,66.004,809873,0
2015-01-28,66.299,67.225,66.084,66.335,1105017,0
2015-01-29,66.362,66.691,65.557,66.076,1077626,0
2015-01-30,66.069,66.069,65.04,65.04,1217185,0
2015-02-02,65.095,65.451,64.266,65.308,960117,0
2015-02-03,64.774,65.47,64.425,65.417,1123698,0
2015-02-04,65.22,65.994,64.658,65.549,1021588,0
2015-02-05,65.675,66.254,65.148,66.148,1851685,0
2015-02-06,65.657,65.683,61.617,62.171,2896036,0
2015-02-09,61.938,62.125,60.539,60.62,1827088,0
2015-02-10,60.689,61.679,60.252,61.661,1292786,0
2015-02-11,61.581,62.125,61.279,62,1216432,0
2015-02-12,62.153,63.222,62.055,63.062,1881012,0
2015-02-13,62.983,63.276,59.986,61.217,2463131,0
2015-02-17,61.19,61.529,59.699,60.012,1579299,0
2015-02-18,59.871,60.351,59.219,60.262,1605987,0
2015-02-19,60.028,60.404,58.737,59.094,1353453,0
2015-02-20,59.272,60.162,59.235,60.118,1142866,0
2015-02-23,60.457,61.036,60.182,60.572,684983,0
2015-02-24,60.387,60.495,59.299,59.523,1226456,0
2015-02-25,59.61,59.887,58.719,59.005,1394566,0
2015-02-26,59.041,59.147,57.933,58.354,1458531,0
2015-02-27,58.443,59.299,58.309,59.192,1169637,0
2015-03-02,59.834,60.423,59.396,59.69,1647169,0
2015-03-03,59.503,59.671,58.666,59.495,1159456,0
2015-03-04,59.523,59.69,58.246,58.496,1028808,0
2015-03-05,58.809,59.342,58.612,58.737,861602,0
2015-03-06,57.533,57.997,56.445,57.952,1788359,0
2015-03-09,58.453,58.56,57.445,57.505,886050,0
2015-03-10,57.232,58.078,57.069,57.603,1151270,0
2015-03-11,57.731,58.653,57.612,58.293,1357127,0
2015-03-12,58.545,59.014,58.309,58.688,861664,0
2015-03-13,58.672,58.705,57.904,58.254,971226,0
2015-03-16,58.499,59.131,58.4,58.688,1168216,0
2015-03-17,58.617,59.023,58.309,58.715,1398296,0
2015-03-18,58.734,59.828,58.084,59.672,2031540,0
2015-03-19,59.672,60.523,59.474,60.134,925631,0
2015-03-20,60.217,61.851,60.073,61.697,1050906,0
2015-03-23,61.661,61.707,60.984,61.011,960599,0
2015-03-24,61.102,61.174,60.29,60.343,750552,0
2015-03-25,60.469,60.967,59.999,60.19,1183376,0
2015-03-26,60.18,60.541,59.935,60.241,1113435,0
2015-03-27,60.134,60.759,59.114,59.392,1360446,0
2015-03-30,59.774,60.361,59.178,60.324,806220,0
2015-03-31,60.261,60.686,59.592,59.601,1061465,0
2015-04-01,59.521,59.899,58.48,58.899,1068172,0
2015-04-02,58.968,59.682,58.906,59.493,720562,0
2015-04-06,59.672,60.37,59.385,59.991,674633,0
2015-04-07,60.115,60.233,59.348,59.667,720642,0
2015-04-08,59.691,60.063,59.558,59.973,742807,0
2015-04-09,59.756,60.18,58.762,59.05,1388127,0
2015-04-10,59.366,59.854,58.697,58.933,1191788,0
2015-04-13,58.924,59.122,58.789,58.789,768814,0
2015-04-14,59.06,59.392,58.996,59.114,779991,0
2015-04-15,59.086,59.287,58.598,58.833,629606,0
2015-04-16,58.681,59.213,58.146,59.105,792636,0
2015-04-17,58.789,59.195,58.471,59.014,921758,0
2015-04-20,59.014,59.774,58.915,59.457,1219016,0
2015-04-21,59.619,60.217,59.376,60.108,1419301,0
2015-04-22,60.063,60.18,59.71,59.899,852131,0
2015-04-23,59.774,60.082,59.511,59.511,795485,0
2015-04-24,59.882,60.713,59.521,60.29,871857,0
2015-04-27,60.478,60.551,59.909,60.225,906154,0
2015-04-28,60.073,60.073,58.471,58.779,1422310,0
2015-04-29,58.346,58.662,57.461,57.695,1274126,0
2015-04-30,57.424,57.668,56.71,57.297,1232290,0
2015-05-01,57.334,58.003,57.297,57.938,1030875,0
2015-05-04,58.003,58.626,57.857,58.12,828463,0
2015-05-05,57.847,58.111,56.83,57.008,1214697,0
2015-05-06,57.759,58.598,57.109,57.695,1584541,0
2015-05-07,57.686,58.769,57.071,58.588,1358670,0
2015-05-08,59.168,60.488,58.968,59.44,869742,0
2015-05-11,59.195,59.638,58.354,58.445,763169,0
2015-05-12,58.056,58.527,57.578,58.3,820927,0
2015-05-13,58.49,59.195,58.155,58.49,1134129,0
2015-05-14,58.653,59.728,58.454,59.53,855688,0
2015-05-15,59.672,60.352,59.592,60.271,846650,0
2015-05-18,60.053,60.352,59.648,59.882,857659,0
2015-05-19,59.79,60.033,59.385,59.548,489573,0
2015-05-20,59.583,60.063,59.249,59.71,629814,0
2015-05-21,59.963,59.963,59.178,59.61,847165,0
2015-05-22,59.392,60.28,59.149,59.909,470119,0
2015-05-26,59.658,60.099,59.321,59.991,885921,0
2015-05-27,60.09,60.505,59.837,60.29,772023,0
2015-05-28,60.29,60.666,59.809,60.09,711394,0
2015-05-29,59.963,60.352,59.422,59.672,1625497,0
2015-06-01,59.874,60.541,59.648,60.233,770112,0
2015-06-02,60.053,60.144,59.672,59.982,524251,0
2015-06-03,60.144,60.208,58.789,58.816,968681,0
2015-06-04,58.797,59.141,58.254,58.462,784196,0
2015-06-05,57.995,58.318,57.514,58.146,1002102,0
2015-06-08,58.146,58.284,57.975,57.975,704516,0
2015-06-09,58.056,58.264,57.541,57.695,625135,0
2015-06-10,58.056,60.315,57.424,58.734,2109258,0
2015-06-11,59.375,60.181,59.375,59.695,1345059,0
2015-06-12,59.997,60.987,59.841,60.95,1405021,0
2015-06-15,60.803,60.96,59.815,60.391,1353578,0
2015-06-16,60.813,61.353,60.346,61.343,1046011,0
2015-06-17,61.407,62.012,60.859,61.957,1178277,0
2015-06-18,61.792,63.286,61.782,62.983,1890182,0
2015-06-19,62.716,62.716,61.892,62.195,1229939,0
2015-06-22,62.341,62.716,61.772,61.855,605304,0
2015-06-23,61.772,61.984,61.106,61.179,852733,0
2015-06-24,61.343,61.571,60.783,60.831,490950,0
2015-06-25,60.693,61.004,60.446,60.621,884255,0
2015-06-26,60.731,61.169,60.4,60.903,1967185,0
2015-06-29,60.759,61.672,60.2,60.327,1055513,0
2015-06-30,60.547,61.509,60.115,61.05,2093339,0
2015-07-01,61.399,62.827,60.501,62.681,2642388,0
2015-07-02,62.992,63.596,62.505,63.093,1627724,0
2015-07-06,62.955,63.237,62.725,63.019,1253858,0
2015-07-07,63,63.935,62.8,63.204,1146932,0
2015-07-08,62.771,63.221,62.597,62.983,673239,0
2015-07-09,62.964,63.686,61.984,62.195,911887,0
2015-07-10,62.443,63.504,62.094,63.295,1420531,0
2015-07-13,63.752,63.87,61.957,62.644,1321359,0
2015-07-14,62.534,63.577,61.957,63.11,2237152,0
2015-07-15,62.843,62.928,61.83,61.839,9845964,0
2015-07-16,61.966,62.653,61.938,62.287,3317374,0
2015-07-17,62.351,62.351,61.801,62.012,1489122,0
2015-07-20,62.094,62.25,61.801,62.058,5411800,0
2015-07-21,62.067,62.067,60.886,60.886,2374248,0
2015-07-22,60.868,61.06,60.593,60.702,1741751,0
2015-07-23,60.712,60.712,59.502,59.786,1831967,0
2015-07-24,59.989,60.144,59.532,59.695,1471100,0
2015-07-27,59.651,59.879,59.392,59.522,1593209,0
2015-07-28,59.541,59.777,58.744,58.971,1847258,0
2015-07-29,58.9,59.55,58.744,59.31,1358601,0
2015-07-30,59.246,59.375,58.842,59.182,1499935,0
2015-07-31,59.018,59.795,58.596,58.842,2252031,0
2015-08-03,58.953,59.275,58.687,59.192,1060605,0
2015-08-04,59.202,60.209,58.918,59.815,1654373,0
2015-08-05,59.841,60.564,59.294,59.522,1870740,0
2015-08-06,59.457,59.713,58.798,59.695,1760553,0
2015-08-07,59.651,60.226,59.512,59.761,990308,0
2015-08-10,59.923,60.072,59.018,59.294,821016,0
2015-08-11,59.137,59.932,59.091,59.761,1092069,0
2015-08-12,59.512,60.062,59.365,60.052,798079,0
2015-08-13,60.042,60.822,59.695,60.51,1462910,0
2015-08-14,60.336,61.225,60.115,61.159,1174782,0
2015-08-17,61.15,61.435,60.913,61.425,768809,0
2015-08-18,61.389,61.545,61.115,61.499,740627,0
2015-08-19,61.179,61.527,60.978,61.261,732218,0
2015-08-20,60.987,61.536,60.822,61.04,796549,0
2015-08-21,60.674,61.527,60.243,60.382,1577373,0
2015-08-24,58.129,59.45,56.894,57.572,2084679,0
2015-08-25,58.936,58.991,56.518,56.582,1862331,0
2015-08-26,57.334,58.148,56.802,57.936,1465202,0
2015-08-27,58.304,59.923,57.765,59.229,1067636,0
2015-08-28,59.255,59.66,59.064,59.522,973707,0
2015-08-31,59.522,59.522,57.884,57.974,1644433,0
2015-09-01,57.516,57.782,55.941,56.325,1557057,0
2015-09-02,57.05,57.296,56.702,57.269,1008768,0
2015-09-03,58.148,58.652,57.598,57.864,1737053,0
2015-09-04,57.497,57.909,56.491,56.903,1110562,0
2015-09-08,57.645,58.036,56.847,57.974,1470992,0
2015-09-09,58.139,58.257,56.408,56.481,1157527,0
2015-09-10,56.464,57.132,56.317,56.535,986530,0
2015-09-11,56.535,57.53,56.314,57.288,888456,0
2015-09-14,57.559,58.161,57.288,57.928,884684,0
2015-09-15,57.919,58.847,57.688,58.485,899013,0
2015-09-16,58.403,59.546,58.337,59.349,670113,0
2015-09-17,59.182,60.631,58.689,59.841,851541,0
2015-09-18,59.202,60.76,59.202,60.084,1591422,0
2015-09-21,60.138,60.659,60.103,60.315,803251,0
2015-09-22,59.785,60.084,59.034,59.358,1022671,0
2015-09-23,59.563,59.86,59.126,59.555,1017972,0
2015-09-24,59.498,59.785,58.802,59.332,997570,0
2015-09-25,59.395,59.683,58.997,59.395,840520,0
2015-09-28,59.079,59.237,57.947,58.347,913292,0
2015-09-29,58.923,59.478,58.208,58.978,2324333,0
2015-09-30,59.46,60.807,59.146,60.64,1303921,0
2015-10-01,60.744,60.826,59.785,60.111,1174661,0
2015-10-02,59.973,61.206,59.517,61.02,2801200,0
2015-10-05,61.02,61.447,60.622,61.038,3112161,0
2015-10-06,61.123,62.572,60.324,62.505,1596376,0
2015-10-07,62.543,63.982,62.403,63.742,5975535,0
2015-10-08,64.056,64.166,63.378,64.131,1193296,0
2015-10-09,64.14,64.437,63.758,64.306,1313078,0
2015-10-12,64.465,65.132,64.252,64.937,1094503,0
2015-10-13,64.604,65.772,64.521,65.422,1438354,0
2015-10-14,65.598,65.782,64.864,65.217,1306725,0
2015-10-15,65.283,66.227,65.283,66.117,1014055,0
2015-10-16,66.257,66.627,65.772,66.071,1169383,0
2015-10-19,66.005,66.627,65.802,66.443,1041323,0
2015-10-20,66.469,67.167,66.21,67.073,933353,0
2015-10-21,67.092,67.492,66.377,66.453,1062312,0
2015-10-22,66.666,67.946,66.582,67.705,1408947,0
2015-10-23,67.788,68.16,67.249,68.133,871005,0
2015-10-26,68.196,68.495,67.862,68.206,710722,0
2015-10-27,67.807,68.244,66.814,67.667,1538533,0
2015-10-28,67.584,68.048,66.368,67.333,1326543,0
2015-10-29,66.962,67.511,66.126,66.703,1749982,0
2015-10-30,66.107,68.81,66.044,68.662,2019492,0
2015-11-02,68.568,69.813,68.281,69.553,1744068,0
2015-11-03,69.319,69.625,68.643,68.643,1589268,0
2015-11-04,68.855,69.097,68.104,68.375,1064932,0
2015-11-05,68.234,69.143,68.196,68.597,1745135,0
2015-11-06,67.964,68.224,66.219,67.008,2890388,0
2015-11-09,66.907,66.907,65.942,66.721,1109213,0
2015-11-10,66.711,67.76,66.599,67.38,921847,0
2015-11-11,67.511,67.992,67.082,67.843,612266,0
2015-11-12,67.724,67.852,66.795,66.887,884577,0
2015-11-13,67.177,67.333,65.95,66.117,777075,0
2015-11-16,66.183,66.656,65.831,66.424,713092,0
2015-11-17,66.202,66.776,65.923,66.507,565517,0
2015-11-18,66.703,66.805,66.089,66.599,882425,0
2015-11-19,66.377,66.573,65.755,66.21,1048956,0
2015-11-20,66.395,67.63,66.227,67.436,710829,0
2015-11-23,67.407,67.733,67.128,67.221,664079,0
2015-11-24,66.766,66.944,66.386,66.675,556469,0
2015-11-25,66.73,67.046,66.377,66.599,451552,0
2015-11-27,66.479,67.342,66.479,66.998,329293,0
2015-11-30,67.092,67.556,66.73,66.944,1203744,0
2015-12-01,67.362,67.827,67.073,67.584,671774,0
2015-12-02,67.39,67.768,66.878,66.925,915802,0
2015-12-03,66.925,67.157,65.914,66.386,1096092,0
2015-12-04,66.405,67.852,66.174,67.705,1054233,0
2015-12-07,67.622,67.667,66.618,66.989,634242,0
2015-12-08,66.842,67.511,66.469,66.953,689539,0
2015-12-09,66.749,67.066,66.034,66.359,649321,0
2015-12-10,66.359,66.749,65.273,65.336,1601331,0
2015-12-11,65.139,66.024,64.84,65.742,1372883,0
2015-12-14,65.675,66.474,65.581,66.418,1191685,0
2015-12-15,66.709,67.01,66.193,66.324,1155899,0
2015-12-16,66.605,68.364,66.521,68.184,1385973,0
2015-12-17,68.4,69.914,68.157,69.415,1331379,0
2015-12-18,69.415,70.741,69.415,70.29,4305199,0
2015-12-21,70.704,71.229,70.138,70.656,1741617,0
2015-12-22,70.666,71.229,70.505,70.722,1404568,0
2015-12-23,70.947,71.389,70.27,71.229,1167818,0
2015-12-24,71.182,71.234,70.637,71.004,365940,0
2015-12-28,70.853,71.559,70.731,71.511,1936126,0
2015-12-29,71.784,72.414,71.624,72.367,1174453,0
2015-12-30,72.17,72.596,72.055,72.293,967927,0
2015-12-31,72.216,72.216,71.033,71.06,799225,0
2016-01-04,70.347,71.982,70.347,71.604,1958124,0
2016-01-05,71.594,71.84,70.93,71.689,1430770,0
2016-01-06,71.332,72.676,71.239,72.357,1474875,0
2016-01-07,71.681,72.396,71.521,72.15,1435983,0
2016-01-08,72.376,72.981,72.16,72.396,1592931,0
2016-01-11,72.47,74.19,72.405,73.86,2129388,0
2016-01-12,74.518,74.744,73.212,73.372,2099355,0
2016-01-13,73.493,73.813,72.744,72.95,1200327,0
2016-01-14,73.251,73.984,72.648,73.634,1992077,0
2016-01-15,72.657,73.511,71.604,71.717,1988791,0
2016-01-19,72.094,72.621,70.495,70.572,1865594,0
2016-01-20,69.811,69.811,65.675,68.261,2292708,0
2016-01-21,68.532,69.106,67.536,68.129,1636369,0
2016-01-22,68.749,70.336,68.626,70.251,1019771,0
2016-01-25,70.261,71.811,69.811,71.154,1570347,0
2016-01-26,71.295,73.795,71.173,73.795,2316928,0
2016-01-27,73.381,73.654,71.897,72.396,1714591,0
2016-01-28,72.863,75.928,72.431,74.678,2382886,0
2016-01-29,74.96,75.43,73.909,75.252,2535563,0
2016-02-01,75.176,75.298,74.001,74.819,1687129,0
2016-02-02,74.697,75.252,73.992,74.8,1155659,0
2016-02-03,75.13,76.107,75.053,75.955,1914899,0
2016-02-04,75.543,77.027,75.035,76.446,1132635,0
2016-02-05,76.117,77.281,75.65,76.83,1415085,0
2016-02-08,76.192,76.389,73.034,73.757,2867503,0
2016-02-09,72.996,73.664,71.757,72.498,2053729,0
2016-02-10,72.779,73.813,71.897,73.231,1753057,0
2016-02-11,72.508,73.193,71.82,72.431,1817477,0
2016-02-12,73.399,74.64,72.827,74.463,1073022,0
2016-02-16,74.904,75.891,74.311,75.553,1093213,0
2016-02-17,75.955,76.549,74.819,74.96,1255015,0
2016-02-18,74.95,75.691,74.236,75.082,1428192,0
2016-02-19,75.185,77.121,74.998,76.51,1228834,0
2016-02-22,77.103,77.714,76.51,76.653,1090790,0
2016-02-23,76.585,77.525,75.862,76.117,1238540,0
2016-02-24,75.73,76.192,74.001,75.647,1347847,0
2016-02-25,76.492,77.242,76.004,76.914,1389197,0
2016-02-26,76.688,76.859,72.293,74.19,2857840,0
2016-02-29,74.321,75.018,73.879,74.303,2926113,0
2016-03-01,74.556,76.801,74.18,76.801,2101149,0
2016-03-02,76.559,77.562,76.031,77.422,1326401,0
2016-03-03,77.675,77.688,76.134,77.31,1278423,0
2016-03-04,76.952,77.3,75.825,76.952,1719081,0
2016-03-07,76.559,77.535,76.515,77.497,1225590,0
2016-03-08,77.666,78.935,77.323,78.879,1686840,0
2016-03-09,78.842,80.636,78.371,80.484,2036503,0
2016-03-10,80.749,80.946,79.396,80.09,1837094,0
2016-03-11,80.462,81.477,79.807,81.258,1516108,0
2016-03-14,81.049,81.438,80.414,80.794,1062879,0
2016-03-15,80.48,82.645,80.309,82.228,1265565,0
2016-03-16,82.028,83.005,81.516,82.674,915312,0
2016-03-17,82.408,84.231,82.198,83.947,1510039,0
2016-03-18,83.556,84.106,83.092,83.973,1658434,0
2016-03-21,83.128,83.346,81.676,82.104,1213942,0
2016-03-22,81.98,83.774,81.799,82.731,1309345,0
2016-03-23,82.731,83.614,82,82.721,1206481,0
2016-03-24,82.569,82.569,81.411,81.809,1326596,0
2016-03-28,81.99,82.882,81.923,82.55,883434,0
2016-03-29,82.711,83.973,82.351,83.973,1146119,0
2016-03-30,83.956,84.829,83.737,83.869,677894,0
2016-03-31,83.764,84.106,83.386,84.022,983383,0
2016-04-01,83.632,85.029,83.632,84.943,1065330,0
2016-04-04,84.952,85.406,84.289,84.915,951019,0
2016-04-05,84.638,85.475,84.175,84.354,1225073,0
2016-04-06,83.992,85.53,83.47,85.436,1248617,0
2016-04-07,85.01,85.997,84.847,85.522,1220528,0
2016-04-08,85.769,86.279,85.228,85.968,1193036,0
2016-04-11,86.062,86.533,85.456,85.844,577112,0
2016-04-12,86.007,86.9,85.721,86.785,1153811,0
2016-04-13,87.098,87.198,84.325,84.658,1295363,0
2016-04-14,84.725,84.725,82.332,83.205,2045546,0
2016-04-15,82.959,84.42,82.645,83.528,1513102,0
2016-04-18,83.272,84.079,83.223,83.888,837539,0
2016-04-19,84.393,84.402,83.604,84.231,722934,0
2016-04-20,84.325,84.41,82.531,82.664,840849,0
2016-04-21,82.702,82.991,81.183,81.297,1040243,0
2016-04-22,81.392,82.237,81.387,81.819,797172,0
2016-04-25,82.322,82.995,82.114,82.995,897431,0
2016-04-26,83.262,83.794,82.636,83.044,1109199,0
2016-04-27,82.987,83.49,82.541,83.196,732547,0
2016-04-28,82.882,83.956,82.835,83.584,1069420,0
2016-04-29,86.082,86.879,82.778,83.537,1209817,0
2016-05-02,83.918,85.075,83.576,84.971,1026839,0
2016-05-03,84.716,84.98,84.032,84.82,891034,0
2016-05-04,84.354,86.956,84.354,86.824,965502,0
2016-05-05,86.709,87.592,86.196,86.832,906835,0
2016-05-06,86.595,87.953,86.272,87.525,1133632,0
2016-05-09,87.609,88.541,87.07,88.455,1164095,0
2016-05-10,88.485,88.912,88.076,88.902,1179857,0
2016-05-11,88.513,89.017,87.838,88.315,939842,0
2016-05-12,88.55,90.269,88.161,89.891,904702,0
2016-05-13,90.099,90.165,88.618,89.634,974285,0
2016-05-16,92.624,93.517,91.106,92.367,5047860,0
2016-05-17,90.478,90.848,88.638,90.592,35574056,0
2016-05-18,90.184,90.279,88.161,88.836,5838730,0
2016-05-19,88.161,88.437,86.301,88.009,2730939,0
2016-05-20,88.655,89.415,88.2,89.017,1957295,0
2016-05-23,89.215,89.49,88.569,89.463,1393701,0
2016-05-24,89.891,90.535,88.912,89.415,1728885,0
2016-05-25,89.473,90.592,88.618,90.279,1592911,0
2016-05-26,90.165,90.251,89.652,90.014,1198441,0
2016-05-27,89.995,90.744,89.747,89.881,1724593,0
2016-05-31,90.079,90.972,89.548,90.629,2863243,0
2016-06-01,90.584,90.886,89.577,90.762,2249552,0
2016-06-02,90.584,92.325,90.421,92.226,1880258,0
2016-06-03,92.576,93.66,92.035,93.468,1559228,0
2016-06-06,93.384,94.832,93.308,94.637,3001835,0
2016-06-07,94.637,97.364,94.637,96.902,2569854,0
2016-06-08,96.64,97.5,95.918,97.422,1453438,0
2016-06-09,97.403,97.871,96.978,97.657,1283052,0
2016-06-10,97.237,97.793,96.553,97.15,1589391,0
2016-06-13,97.686,97.686,95.843,96.004,2019464,0
2016-06-14,95.974,96.572,95.266,96.119,1834549,0
2016-06-15,96.283,96.495,95.774,96.099,1816339,0
2016-06-16,95.984,97.442,95.843,97.374,1665959,0
2016-06-17,97.305,98.174,96.089,97.793,4097493,0
2016-06-20,98.48,99.235,98.027,98.066,1665651,0
2016-06-21,98.106,99.85,98.106,99.62,1396954,0
2016-06-22,99.61,100.19,99.354,100.06,1265745,0
2016-06-23,100.37,100.92,99.61,100.39,1401577,0
2016-06-24,98.499,100.38,97.696,99.205,2374663,0
2016-06-27,98.977,99.95,98.164,99.72,1530159,0
2016-06-28,100.32,102.55,100.1,102.13,2377674,0
2016-06-29,102.89,103.72,102.49,103.63,1687681,0
2016-06-30,103.93,104.46,103.13,104.38,1257555,0
2016-07-01,104.73,105.3,103.3,104.39,1291759,0
2016-07-05,104.4,106.54,104.4,106.52,1742153,0
2016-07-06,106.52,108.43,106.37,107.36,2123993,0
2016-07-07,107.17,107.32,104.01,104.42,2339032,0
2016-07-08,104.99,106.07,104.8,105.58,1418920,0
2016-07-11,105.66,105.81,104.08,105.2,1241830,0
2016-07-12,105.33,105.51,103.72,105.01,1979500,0
2016-07-13,105.35,105.99,104.39,105.17,2098987,0
2016-07-14,104.91,105.31,101.76,102.52,2498494,0
2016-07-15,102.51,103.04,101.38,102.05,2533136,0
2016-07-18,101.7,102.21,101.1,101.43,1618539,0
2016-07-19,100.78,101.54,100.61,101.52,1676423,0
2016-07-20,101.55,101.99,99.423,100.45,1659638,0
2016-07-21,100.37,100.37,96.978,97.754,3383745,0
2016-07-22,97.958,101.95,97.754,101.19,2471689,0
2016-07-25,101.49,102.04,99.83,100.52,1178920,0
2016-07-26,100.68,101.08,100.14,100.72,925294,0
2016-07-27,100.69,101.46,100.27,100.93,1500577,0
2016-07-28,101.13,103.55,101.08,103.13,1739728,0
2016-07-29,100.61,101.52,97.071,100.05,3388460,0
2016-08-01,100.26,102.17,100.23,102.17,1610751,0
2016-08-02,101.62,102.17,99.473,100.19,2012026,0
2016-08-03,99.8,100.09,97.08,97.764,2253423,0
2016-08-04,98.243,98.947,97.686,98.716,2289325,0
2016-08-05,98.828,98.828,95.997,96.689,1387841,0
2016-08-08,96.582,96.689,95.372,96.099,1554096,0
2016-08-09,96.185,97.597,94.912,97.597,1593011,0
2016-08-10,97.471,98.017,97.017,97.315,995005,0
2016-08-11,97.374,97.764,96.119,97.344,1035577,0
2016-08-12,97.92,100.14,97.374,98.878,1375544,0
2016-08-15,98.778,99.334,97.217,97.5,1029738,0
2016-08-16,97.14,97.14,95.632,96.418,1166921,0
2016-08-17,96.736,97.812,95.994,97.481,1144460,0
2016-08-18,97.657,97.891,96.66,96.94,999045,0
2016-08-19,96.902,97.13,96.205,96.746,1111225,0
2016-08-22,97.12,97.948,96.611,97.315,1476092,0
2016-08-23,96.958,97.276,95.076,95.438,1431134,0
2016-08-24,95.507,95.899,94.155,94.702,1249502,0
2016-08-25,94.558,95.478,94.041,94.597,1038729,0
2016-08-26,94.644,96.736,94.127,95.256,1943625,0
2016-08-29,95.534,96.524,95.458,96.427,1184591,0
2016-08-30,96.504,96.601,94.491,94.836,1046165,0
2016-08-31,94.568,95.256,94.022,94.902,2463956,0
2016-09-01,94.816,95.314,94.127,95.247,1325559,0
2016-09-02,95.593,98.302,95.593,95.869,1316014,0
2016-09-06,96.205,97.891,94.912,97.597,1644590,0
2016-09-07,97.589,97.686,96.224,97.49,1197194,0
2016-09-08,96.998,96.998,95.85,96.214,1629155,0
2016-09-09,95.191,95.737,92.201,92.201,2271560,0
2016-09-12,91.705,92.689,90.669,92.038,2961719,0
2016-09-13,91.169,91.546,89.574,89.922,2805742,0
2016-09-14,90.309,90.511,88.638,88.975,2560540,0
2016-09-15,88.975,89.729,88.221,89.574,1724419,0
2016-09-16,89.285,89.603,88.758,89.507,2472171,0
2016-09-19,90.086,90.918,89.332,90.589,1981509,0
2016-09-20,91.188,91.479,90.666,90.918,1999696,0
2016-09-21,90.898,92.416,90.377,92.3,1858040,0
2016-09-22,92.784,95.634,92.784,94.813,2282464,0
2016-09-23,94.349,95.431,93.692,94.677,2286044,0
2016-09-26,94.049,94.863,93.489,94.378,2289547,0
2016-09-27,94.871,94.919,93.383,93.605,1884096,0
2016-09-28,95.847,96.504,95.311,95.945,2977915,0
2016-09-29,95.527,95.829,93.886,94.727,2427998,0
2016-09-30,95.209,96.108,93.063,93.876,3002157,0
2016-10-03,93.528,93.528,90.619,91.44,1649583,0
2016-10-04,90.85,90.86,88.143,89.1,2164551,0
2016-10-05,89.177,89.41,86.607,87.795,1849779,0
2016-10-06,87.119,88.898,86.2,87.951,1856784,0
2016-10-07,88.385,90.637,87.699,88.559,1338110,0
2016-10-10,88.598,89.951,88.598,89.41,1185599,0
2016-10-11,89.322,89.628,88.037,88.462,717420,0
2016-10-12,88.646,90.29,88.163,90.202,861981,0
2016-10-13,89.951,91.546,89.362,91.42,1264029,0
2016-10-14,91.536,92.503,90.56,91.546,1080199,0
2016-10-17,91.595,92.117,91.183,91.768,738879,0
2016-10-18,92.552,93.866,91.884,93.343,972155,0
2016-10-19,93.518,93.866,92.242,93.277,823228,0
2016-10-20,93.198,93.934,92.619,92.802,929605,0
2016-10-21,92.087,92.986,91.856,92.483,782835,0
2016-10-24,93.189,93.876,92.144,92.774,1029396,0
2016-10-25,92.957,93.788,91.595,93.663,961654,0
2016-10-26,93.053,93.924,92.416,93.324,1633429,0
2016-10-27,94.397,94.397,87.621,88.946,2367665,0
2016-10-28,89.043,90.734,87.485,89.517,1652576,0
2016-10-31,90,90.493,88.888,90.309,1228267,0
2016-11-01,90.309,90.58,86.356,86.781,1722593,0
2016-11-02,86.867,87.273,85.245,85.264,1738571,0
2016-11-03,85.225,85.873,83.668,85.737,1737556,0
2016-11-04,85.949,88.057,85.466,87.795,1467692,0
2016-11-07,88.965,90.878,88.965,90.193,2135315,0
2016-11-08,90.502,92.28,89.285,91.711,1909481,0
2016-11-09,88.994,90.018,87.225,88.183,2444693,0
2016-11-10,87.805,88.269,84.505,85.281,3141194,0
2016-11-11,85.281,86.472,84.209,84.993,3638351,0
2016-11-14,84.847,86.983,82.77,86.964,2143237,0
2016-11-15,87.09,89.014,86.723,87.583,1503049,0
2016-11-16,86.974,87.355,85.205,86.162,1483775,0
2016-11-17,86.133,86.791,83.312,84.616,2053675,0
2016-11-18,85.012,86.191,83.804,85.969,1711746,0
2016-11-21,86.703,87.834,86.065,86.316,1429340,0
2016-11-22,86.791,89.024,86.22,88.917,1553673,0
2016-11-23,88.173,88.926,86.065,86.703,1262131,0
2016-11-25,86.741,88.346,86.655,87.911,536267,0
2016-11-28,87.893,88.878,87.475,88.472,925345,0
2016-11-29,88.646,90.947,88.588,90.377,1533653,0
2016-11-30,89.864,89.864,88.568,89.246,1781770,0
2016-12-01,88.531,89.043,85.273,85.678,2153424,0
2016-12-02,85.698,87.786,85.688,86.124,1260391,0
2016-12-05,86.21,87.244,86.124,86.838,1018476,0
2016-12-06,87.157,88.415,86.51,86.732,1629593,0
2016-12-07,87.138,89.401,87.109,89.167,1196163,0
2016-12-08,89.797,91.294,89.322,91.063,1651634,0
2016-12-09,91.586,92.503,90.309,90.868,1253230,0
2016-12-12,90.619,93.682,90.619,93.247,2184960,0
2016-12-13,94.106,94.828,92.535,94.311,1929472,0
2016-12-14,94.623,94.711,92.086,92.213,1469272,0
2016-12-15,91.872,93.667,91.102,92.018,1321962,0
2016-12-16,92.79,94.222,91.901,92.272,3129867,0
2016-12-19,93.686,94.252,92.569,94.232,1106632,0
2016-12-20,94.222,95.735,93.023,93.404,1576101,0
2016-12-21,93.501,95.442,92.934,92.984,1201234,0
2016-12-22,92.827,94.154,92.301,93.832,836244,0
2016-12-23,94.106,94.935,93.765,93.989,1780172,0
2016-12-27,94.271,94.798,93.648,94.057,522762,0
2016-12-28,94.281,94.534,93.16,93.667,891395,0
2016-12-29,93.852,96.334,93.745,95.998,1214292,0
2016-12-30,95.744,96.364,95.012,95.851,1338562,0
2017-01-03,96.466,96.953,95.628,96.926,1448321,0
2017-01-04,96.993,100.89,96.7,100,2553289,0
2017-01-05,99.78,102.74,99.275,102.66,2890665,0
2017-01-06,102.32,102.48,101.15,101.49,1293982,0
2017-01-09,101.08,101.33,99.52,100.28,1531844,0
2017-01-10,100.49,100.75,99.473,99.85,1260905,0
2017-01-11,99.67,100.76,99.453,99.7,959143,0
2017-01-12,99.54,100.68,99.076,99.99,1085107,0
2017-01-13,99.73,100.42,99.59,99.78,736469,0
2017-01-17,100.37,101.23,99.99,100.81,1448459,0
2017-01-18,100.42,102.43,100.33,102.06,1900885,0
2017-01-19,101.24,102.33,100.57,102.18,1007570,0
2017-01-20,102.53,103.8,102.5,103.2,1565163,0
2017-01-23,103.1,103.79,102.94,103.45,1015194,0
2017-01-24,103.49,105.08,103.17,104.72,1205177,0
2017-01-25,104.67,105.35,103.89,104.76,1335118,0
2017-01-26,104.96,105.7,104.67,104.94,1328569,0
2017-01-27,105.12,105.15,103.33,103.82,870761,0
2017-01-30,103.93,103.93,103.16,103.81,793483,0
2017-01-31,103.98,105.42,103.98,105,1336707,0
2017-02-01,104.84,105.11,103.62,103.8,1045574,0
2017-02-02,104.08,104.87,103.62,104.25,979546,0
2017-02-03,105.08,106.32,104.76,105.11,988337,0
2017-02-06,104.74,104.98,102.96,104.27,1482851,0
2017-02-07,104.39,105.16,103.97,104.51,679855,0
2017-02-08,104.64,105.88,104.02,105.11,889903,0
2017-02-09,105.17,105.53,104.05,105.13,730734,0
2017-02-10,105.08,105.43,103.58,104.57,1846894,0
2017-02-13,105.01,105.32,104.38,104.61,1143896,0
2017-02-14,104.57,104.57,102.43,102.72,1883714,0
2017-02-15,102.29,102.29,100.9,101.87,2638152,0
2017-02-16,102.17,103,100.3,100.61,2331375,0
2017-02-17,102.5,103.4,99.205,101.6,2395471,0
2017-02-21,101.6,102.4,101.34,102.15,1558376,0
2017-02-22,102.04,103.2,100.7,101.16,1350397,0
2017-02-23,101.55,103.47,101,103.23,1332124,0
2017-02-24,103.37,105.75,102.97,105.18,1439014,0
2017-02-27,105.38,105.78,104.83,104.98,687838,0
2017-02-28,105,105.77,104.25,105.35,1382462,0
2017-03-01,104.8,105.89,103.67,105.39,1260393,0
2017-03-02,105.34,105.97,103.83,104.73,931080,0
2017-03-03,104.55,105.88,104.04,105.68,819017,0
2017-03-06,105.35,105.51,104.32,105.06,683964,0
2017-03-07,104.62,105.57,104.23,104.85,658240,0
2017-03-08,104.58,104.58,101.74,101.82,1814338,0
2017-03-09,101.76,102.38,100.71,101.43,1463729,0
2017-03-10,102.22,103.28,100.85,101.36,892807,0
2017-03-13,101.71,101.86,100.25,101.54,1139338,0
2017-03-14,101.53,101.54,100.51,100.79,876080,0
2017-03-15,101.38,103.12,101.38,102.87,2222842,0
2017-03-16,102.76,103.2,101.34,101.79,1176570,0
2017-03-17,101.97,102.64,101.27,101.28,1819305,0
2017-03-20,101.34,102.74,101.33,102.1,1282007,0
2017-03-21,102.48,103.35,101.73,101.83,899495,0
2017-03-22,102.47,103.23,101.82,102.99,986122,0
2017-03-23,102.97,104.16,102.53,103.25,775097,0
2017-03-24,103.46,103.86,102.04,102.11,1250241,0
2017-03-27,101.92,102.31,100.58,101.19,689150,0
2017-03-28,101.38,102.01,100.61,101.87,675204,0
2017-03-29,101.83,103.84,101.76,103.72,1158498,0
2017-03-30,103.36,104.09,102.9,103.79,804395,0
2017-03-31,103.48,105,103.38,104.72,1175644,0
2017-04-03,104.73,104.94,103.52,104.52,910674,0
2017-04-04,104.53,104.78,103.89,104.22,706744,0
2017-04-05,104.13,106.09,103.91,105.2,844820,0
2017-04-06,105.29,106.62,104.67,106.53,948697,0
2017-04-07,106.43,107.69,106.11,106.99,901102,0
2017-04-10,106.96,107.83,106.7,107.58,968732,0
2017-04-11,107.67,108.07,106.97,107.7,647201,0
2017-04-12,107.72,108.28,107.31,108.2,810929,0
2017-04-13,108.2,108.38,107.64,107.89,587025,0
2017-04-17,108.23,109.51,107.84,109.5,700080,0
2017-04-18,109.37,110.57,109.17,110.24,1445660,0
2017-04-19,110.24,111.36,109.88,111.24,1176228,0
2017-04-20,111.25,111.8,110.86,111.5,1075320,0
2017-04-21,111.39,111.93,110.95,111.1,836582,0
2017-04-24,111.49,111.9,109.52,110.19,1448265,0
2017-04-25,110.44,110.87,110.14,110.33,643470,0
2017-04-26,110.14,110.18,109.36,109.48,802535,0
2017-04-27,109.61,111.77,109.49,111.51,1123619,0
2017-04-28,111.22,113.65,110.98,113.04,1921716,0
2017-05-01,113.4,113.53,111.93,112.46,1308143,0
2017-05-02,112.62,112.7,110.64,111,1147905,0
2017-05-03,111.59,111.59,109.73,109.76,1002232,0
2017-05-04,109.68,110.15,108.52,110.11,1173221,0
2017-05-05,110.29,112.09,110.29,112.03,661181,0
2017-05-08,112.37,112.46,110.85,111.76,703220,0
2017-05-09,111.92,112.8,111.39,112.21,837133,0
2017-05-10,112.17,113.11,111.93,112.63,667310,0
2017-05-11,112.32,112.67,111.58,111.89,620340,0
2017-05-12,111.86,113.5,111.67,113.28,693867,0
2017-05-15,113.19,114.26,112.95,114.14,786415,0
2017-05-16,114.01,114.15,112.82,113.42,602983,0
2017-05-17,111.78,114.16,110.91,113.41,1205536,0
2017-05-18,113.41,113.41,111.58,112.86,866385,0
2017-05-19,112.9,114.09,112.34,113.04,826571,0
2017-05-22,113.38,114.79,112.65,114.06,1008011,0
2017-05-23,114.42,114.74,114.01,114.37,708355,0
2017-05-24,114.5,115.92,114.5,115.33,722970,0
2017-05-25,115.52,117.58,114.96,116.9,841925,0
2017-05-26,117,117.27,115.12,115.96,510853,0
2017-05-30,115.52,116.7,115.51,116.14,590123,0
2017-05-31,116.26,117.07,115.58,116.33,1164690,0
2017-06-01,116.32,116.64,115.63,115.95,1303984,0
2017-06-02,116.43,117.89,116.33,117.89,793332,0
2017-06-05,117.84,118.04,116.6,117.1,753711,0
2017-06-06,117.15,118.16,116.6,116.97,578484,0
2017-06-07,117.04,117.62,115.93,116.16,1010716,0
2017-06-08,116.46,117.09,113.3,114.91,1073128,0
2017-06-09,112.17,116.13,109.91,111.54,7181535,0
2017-06-12,111.5,112.92,109.13,112.9,3112196,0
2017-06-13,112.93,114.51,112.23,114.48,1717205,0
2017-06-14,115.68,117.79,114.46,116.55,2180265,0
2017-06-15,116.1,117.63,115.63,116.85,1235479,0
2017-06-16,117.12,117.28,115.07,115.72,1846164,0
2017-06-19,116.57,116.57,114.58,115.66,1322650,0
2017-06-20,115.7,116.93,115.43,116.74,1248286,0
2017-06-21,116.63,118.26,116.57,118.17,1384366,0
2017-06-22,118.23,119.77,117.39,119.5,1815903,0
2017-06-23,119.35,120.57,119.16,119.62,2183098,0
2017-06-26,120.06,120.6,118.87,119.23,1585631,0
2017-06-27,118.95,119.08,115.69,115.75,1535827,0
2017-06-28,116,116.17,113.82,114.48,1472189,0
2017-06-29,114.04,114.27,110.99,112.07,1763515,0
2017-06-30,111.9,112.7,111.49,112.09,1992479,0
2017-07-03,112.67,112.91,111.08,112.44,690021,0
2017-07-05,112.3,112.86,109.5,110.15,1385821,0
2017-07-06,109.69,110.08,107.9,108.52,1134273,0
2017-07-07,108.86,110.15,108.51,109.31,868748,0
2017-07-10,109.55,110.41,109.17,109.22,1252064,0
2017-07-11,109.15,109.79,108.2,108.76,1071498,0
2017-07-12,109.55,111.37,109.14,111.14,1125348,0
2017-07-13,111.09,111.93,110.53,111.64,1212312,0
2017-07-14,112.35,113.33,111.24,111.57,955796,0
2017-07-17,111.28,111.92,110.73,111.85,1234400,0
2017-07-18,111.73,112.59,111.41,112.15,946629,0
2017-07-19,111.7,112.31,110.63,111.49,1266948,0
2017-07-20,111.64,112.25,111.18,111.25,1205659,0
2017-07-21,111.23,111.88,110.91,111.6,613473,0
2017-07-24,111.64,112.78,111.15,112.38,717172,0
2017-07-25,112.53,112.53,111.03,111.58,768215,0
2017-07-26,111.53,112.63,111.25,112.45,639799,0
2017-07-27,112.45,113.79,111.52,113.28,1519635,0
2017-07-28,113.24,114.01,111.34,112.31,1417105,0
2017-07-31,112.14,114.56,111.84,114.46,1536870,0
2017-08-01,114.57,117.34,114.53,116.69,2210571,0
2017-08-02,116.65,116.66,115.26,116.23,1240371,0
2017-08-03,116.21,116.3,114.17,114.86,1051702,0
2017-08-04,114.59,115.54,114.02,114.32,801287,0
2017-08-07,114.32,114.49,113.25,113.68,678542,0
2017-08-08,113.45,113.69,112.52,112.9,831418,0
2017-08-09,113.13,113.74,112.57,113.53,662010,0
2017-08-10,113.21,113.65,111.96,111.99,1483059,0
2017-08-11,112.18,112.3,109.82,110.96,1292795,0
2017-08-14,111.68,114.25,111.44,113.97,1027670,0
2017-08-15,113.84,114.28,112.71,114.25,721918,0
2017-08-16,114.26,115.95,114.13,115.6,909351,0
2017-08-17,115.49,115.98,114.42,114.61,906544,0
2017-08-18,114.29,114.59,113.02,113.98,795908,0
2017-08-21,114.12,115.91,113.81,115.55,723393,0
2017-08-22,115.57,117.17,115.3,116.73,812216,0
2017-08-23,116.69,117.67,116.14,117.24,708083,0
2017-08-24,117.47,117.95,116.75,117.04,1042694,0
2017-08-25,117.71,117.89,116.67,117.24,651594,0
2017-08-28,117.38,117.98,116.01,116.67,799271,0
2017-08-29,116.65,117.1,115.88,116.47,865475,0
2017-08-30,116.22,117.16,116.13,117.16,504624,0
2017-08-31,117.39,118.09,116.99,117.43,1101799,0
2017-09-01,117.51,117.51,116.34,116.81,707721,0
2017-09-05,116.84,118.33,116.19,118.27,1025357,0
2017-09-06,118.54,119.29,117.55,118.77,1208272,0
2017-09-07,119.05,121.2,118.54,120.5,1563945,0
2017-09-08,119.79,120.29,119.09,119.71,967580,0
2017-09-11,120.84,126.26,120.84,125.08,2962657,0
2017-09-12,124.94,125.54,122.86,123.83,2042225,0
2017-09-13,123.52,123.75,119.09,120.61,4607866,0
2017-09-14,120.85,121.05,118.5,120.93,2744949,0
2017-09-15,120.79,121.09,117,117.59,9753802,0
2017-09-18,117.72,118.03,116.17,117.1,2023871,0
2017-09-19,117.21,117.445,115.65,117.26,2015787,0
2017-09-20,117.65,117.75,114.15,114.95,1728706,0
2017-09-21,115.14,117.62,115.01,116.23,2074257,0
2017-09-22,116.4,116.55,113.904,114.51,2040956,0
2017-09-25,114.51,114.74,113.75,114.22,1335427,0
2017-09-26,114.2,114.33,113.21,113.29,1418909,0
2017-09-27,113.04,115.26,112.14,115.25,1886719,0
2017-09-28,114.78,116.18,114.44,116.16,1341698,0
2017-09-29,115.84,118.6,115.79,118.33,2152910,0
2017-10-02,118.66,119.3,118.17,118.46,1485440,0
2017-10-03,118.33,118.56,116.36,116.5,1060127,0
2017-10-04,116.18,117.082,115.065,117.05,1654824,0
2017-10-05,117.05,118.44,116.26,118.41,1388349,0
2017-10-06,118.1,118.39,117.09,118.22,1224751,0
2017-10-09,118.21,119.33,118.11,118.96,685230,0
2017-10-10,119.23,120.72,118.88,119.76,1121734,0
2017-10-11,119.74,121.17,119.47,120.62,1057049,0
2017-10-12,121.2,122.78,120.81,122.75,1044376,0
2017-10-13,123,123.18,121.39,121.78,1026235,0
2017-10-16,121.51,122.19,121.17,121.74,1243652,0
2017-10-17,121.58,123.14,121.46,122.72,1201979,0
2017-10-18,122.51,123.94,122.33,123.85,901044,0
2017-10-19,123.07,123.99,122.5,123.88,800928,0
2017-10-20,124,124.157,123,123.39,774105,0
2017-10-23,122.16,123.58,120.06,120.22,1609744,0
2017-10-24,120.51,121.59,119.78,121.19,1210379,0
2017-10-25,121.01,123.5,121.01,122.98,1794351,0
2017-10-26,122.85,123.5,115.6,115.81,2865299,0
2017-10-27,115.62,117.1,114.51,116.55,1380419,0
2017-10-30,116.55,118.5,116.46,117.59,970681,0
2017-10-31,117.74,118.55,116.85,118.44,961118,0
2017-11-01,118.85,118.85,116.86,116.94,934081,0
2017-11-02,117.29,119.3,116.97,118.77,1412832,0
2017-11-03,118.15,119.645,117.61,119.06,765935,0
2017-11-06,119.67,122.08,119.67,121.83,992220,0
2017-11-07,121.56,122.02,120.57,122.01,1131148,0
2017-11-08,121.98,123.99,121.4,123.5,1453452,0
2017-11-09,123.17,123.38,122.1,122.24,732844,0
2017-11-10,121.86,121.95,120.48,120.85,988947,0
