Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.4687,7.4781,7.375,7.3797,116603,0
2005-02-28,7.375,7.4079,7.3329,7.389,72610,0
2005-03-01,7.3658,7.4219,7.3048,7.4219,135824,0
2005-03-02,7.4219,7.4219,7.3517,7.4219,61931,0
2005-03-03,7.4219,7.4313,7.3517,7.3983,118526,0
2005-03-04,7.4219,7.4968,7.3983,7.4452,126640,0
2005-03-07,7.4452,7.5623,7.375,7.4921,430321,0
2005-03-08,7.4921,7.5155,7.4687,7.4921,486275,0
2005-03-09,7.4921,7.6279,7.4452,7.5623,298342,0
2005-03-10,7.5623,7.5623,7.4828,7.4874,338918,0
2005-03-11,7.4921,7.5623,7.4921,7.5623,207580,0
2005-03-14,7.5623,7.6279,7.5623,7.5623,436516,0
2005-03-15,7.5623,7.5858,7.4921,7.4921,212704,0
2005-03-16,7.4921,7.5155,7.4405,7.4874,311155,0
2005-03-17,7.4921,7.5391,7.4874,7.4921,382698,0
2005-03-18,7.5391,7.5391,7.4921,7.5201,502292,0
2005-03-21,7.5623,7.5623,7.4921,7.5155,44846,0
2005-03-22,7.5155,7.5294,7.5061,7.5061,49544,0
2005-03-23,7.5294,7.5294,7.4079,7.4452,67485,0
2005-03-24,7.4219,7.4921,7.3517,7.4921,85852,0
2005-03-28,7.4921,7.4921,7.3702,7.375,70687,0
2005-03-29,7.375,7.375,7.258,7.3281,132406,0
2005-03-30,7.3048,7.3048,7.1644,7.211,132406,0
2005-03-31,7.211,7.2251,7.0709,7.1363,143723,0
2005-04-01,7.0709,7.2157,7.0709,7.1176,35450,0
2005-04-04,7.1644,7.2064,7.0894,7.108,29257,0
2005-04-05,7.108,7.108,6.8599,6.9302,163799,0
2005-04-06,6.9302,6.9583,6.9068,6.9302,219752,0
2005-04-07,6.9537,6.9537,6.9302,6.9302,13881,0
2005-04-08,6.9302,7.0192,6.9302,7.0052,13027,0
2005-04-11,6.9864,7.0472,6.9302,6.991,202239,0
2005-04-12,6.9769,6.9769,6.9114,6.9114,102509,0
2005-04-13,6.9114,6.9442,6.8553,6.8553,32034,0
2005-04-14,6.8553,6.8835,6.799,6.8599,17939,0
2005-04-15,6.8178,6.8835,6.813,6.8599,34168,0
2005-04-18,6.8599,6.9302,6.8365,6.8599,379921,0
2005-04-19,6.8365,7.0236,6.8365,7.0236,1106234,0
2005-04-20,7.0426,7.1128,7.0236,7.108,1042168,0
2005-04-21,7.0709,7.1644,7.0709,7.1408,74744,0
2005-04-22,7.1878,7.1878,7.0286,7.1176,91618,0
2005-04-25,7.1176,7.1176,7.0709,7.0894,11319,0
2005-04-26,7.0709,7.08,6.9068,6.9489,21780,0
2005-04-27,6.9537,7.0236,6.9537,7.0236,27550,0
2005-04-28,7.0236,7.0472,6.9769,6.9769,16017,0
2005-04-29,7.0005,7.1408,7.0005,7.0709,124075,0
2005-05-02,7.094,7.094,6.9537,6.9537,38653,0
2005-05-03,7.258,7.5155,7.258,7.4079,530266,0
2005-05-04,7.4545,7.4874,7.375,7.4828,215054,0
2005-05-05,7.4874,7.656,7.45,7.6421,138385,0
2005-05-06,7.6325,7.6606,7.4921,7.5155,191562,0
2005-05-09,7.5155,7.5482,7.4921,7.4921,183233,0
2005-05-10,7.5623,7.5998,7.4921,7.5061,145006,0
2005-05-11,7.5623,7.7169,7.5155,7.7169,169353,0
2005-05-12,7.7261,7.8154,7.7029,7.7497,112547,0
2005-05-13,7.7029,7.9838,7.7029,7.8057,182165,0
2005-05-16,7.8057,8.1243,7.8057,7.9368,580240,0
2005-05-17,8.0073,8.3818,7.9557,8.2879,599887,0
2005-05-18,8.4287,8.5036,8.2929,8.4706,211421,0
2005-05-19,8.4706,8.4754,8.3536,8.4191,312009,0
2005-05-20,8.4287,8.5222,8.3115,8.5222,164438,0
2005-05-23,8.4987,8.7798,8.438,8.4754,181311,0
2005-05-24,8.4754,8.5222,8.3351,8.4051,1092567,0
2005-05-25,8.4287,8.4287,8.2879,8.3585,416228,0
2005-05-26,8.3585,8.4754,8.3351,8.3351,364761,0
2005-05-27,8.4051,8.616,8.4051,8.5409,376078,0
2005-05-31,8.5457,8.5457,8.4051,8.4895,444630,0
2005-06-01,8.4895,8.5924,8.1945,8.274,248582,0
2005-06-02,8.3396,8.4287,8.3161,8.4287,131765,0
2005-06-03,8.4051,8.4706,8.3536,8.3536,91190,0
2005-06-06,8.2879,8.4474,8.2879,8.4474,96529,0
2005-06-07,8.4754,8.6346,8.4521,8.5222,272286,0
2005-06-08,8.4754,8.4987,8.3818,8.3958,96529,0
2005-06-09,8.4051,8.4287,8.3209,8.3209,42713,0
2005-06-10,8.3443,8.4287,8.2879,8.3209,65777,0
2005-06-13,8.3536,8.3818,8.2836,8.3256,98024,0
2005-06-14,8.3585,8.5409,8.3209,8.4568,237266,0
2005-06-15,8.5036,8.8359,8.438,8.6861,619533,0
2005-06-16,8.8033,8.8033,8.6861,8.7563,553756,0
2005-06-17,8.7798,9.1919,8.7798,9.1589,835868,0
2005-06-20,9.1499,9.833,9.0607,9.688,668014,0
2005-06-21,9.623,9.787,9.599,9.693,219112,0
2005-06-22,9.74,9.763,9.534,9.599,220180,0
2005-06-23,9.693,9.726,9.552,9.576,252214,0
2005-06-24,9.576,9.894,9.576,9.744,696203,0
2005-06-27,9.763,9.782,9.711,9.716,745959,0
2005-06-28,9.669,9.805,9.669,9.768,94819,0
2005-06-29,9.833,10.236,9.819,10.021,1295234,0
2005-06-30,10.03,10.138,10.03,10.119,276987,0
2005-07-01,10.138,10.208,9.997,10.021,506991,0
2005-07-05,10.049,10.063,9.997,10.049,99732,0
2005-07-06,10.063,10.063,9.927,9.936,276774,0
2005-07-07,9.95,10.119,9.941,10.11,491187,0
2005-07-08,10.11,10.166,9.833,10.166,735711,0
2005-07-11,10.583,10.606,10.414,10.503,1673449,0
2005-07-12,10.536,10.559,10.466,10.489,447406,0
2005-07-13,10.494,10.569,10.466,10.48,97169,0
2005-07-14,10.503,10.863,10.48,10.639,1197638,0
2005-07-15,10.723,11.285,10.7,11.069,681681,0
2005-07-18,11.238,11.247,10.91,10.957,497167,0
2005-07-19,11.065,11.233,10.934,10.934,362197,0
2005-07-20,10.981,11.028,10.934,11.004,405119,0
2005-07-21,11.004,11.219,10.966,11.177,808749,0
2005-07-22,11.238,11.304,11.215,11.238,531546,0
2005-07-25,11.309,11.608,11.309,11.374,726744,0
2005-07-26,11.491,11.566,11.411,11.449,270151,0
2005-07-27,11.472,11.472,11.309,11.379,395295,0
2005-07-28,11.379,11.449,11.028,11.088,722684,0
2005-07-29,11.121,11.121,10.559,10.765,1236934,0
2005-08-01,10.77,10.957,10.667,10.957,469190,0
2005-08-02,11.706,13.369,11.706,13.228,5797912,0
2005-08-03,13.298,13.345,12.816,13.003,939021,0
2005-08-04,12.877,13.177,12.877,13.083,901222,0
2005-08-05,13.158,13.275,12.853,12.877,492253,0
2005-08-08,12.877,12.971,12.526,12.737,249862,0
2005-08-09,12.853,12.853,12.451,12.512,602022,0
2005-08-10,12.456,12.615,12.432,12.503,399142,0
2005-08-11,12.549,13.102,12.526,12.966,853166,0
2005-08-12,12.994,13.252,12.807,12.853,673140,0
2005-08-15,13.017,13.322,12.98,13.167,510620,0
2005-08-16,13.144,13.313,13.111,13.111,244311,0
2005-08-17,13.097,13.336,13.064,13.252,199676,0
2005-08-18,13.228,13.645,13.148,13.509,208219,0
2005-08-19,13.509,14.254,13.504,13.94,443776,0
2005-08-22,13.977,14.02,13.86,13.912,248797,0
2005-08-23,13.954,14.001,13.439,13.537,222528,0
2005-08-24,13.542,13.579,13.439,13.462,210781,0
2005-08-25,13.556,13.598,13.238,13.43,191776,0
2005-08-26,13.462,13.645,13.43,13.603,98024,0
2005-08-29,13.617,13.767,13.556,13.57,159102,0
2005-08-30,13.579,13.579,13.439,13.5,406400,0
2005-08-31,13.579,13.977,13.486,13.86,646230,0
2005-09-01,13.813,14.188,13.804,14.123,306671,0
2005-09-02,14.141,14.141,13.856,14.057,301971,0
2005-09-06,14.048,14.104,13.987,13.996,171277,0
2005-09-07,13.959,14.001,13.696,13.753,206726,0
2005-09-08,13.673,13.673,13.369,13.49,398929,0
2005-09-09,13.537,13.87,13.537,13.813,126000,0
2005-09-12,13.813,13.846,13.696,13.809,43780,0
2005-09-13,13.781,13.837,13.72,13.72,71968,0
2005-09-14,13.767,13.809,13.238,13.345,212279,0
2005-09-15,13.35,13.504,13.205,13.252,502933,0
2005-09-16,13.298,13.673,13.298,13.593,243243,0
2005-09-19,13.64,13.902,13.64,13.79,84142,0
2005-09-20,13.828,14.024,13.696,13.753,186863,0
2005-09-21,13.846,13.846,12.409,12.924,948843,0
2005-09-22,13.017,13.153,12.957,13.111,523220,0
2005-09-23,13.111,13.172,12.924,13.172,127709,0
2005-09-26,13.219,13.926,13.219,13.86,357072,0
2005-09-27,13.884,13.884,13.584,13.682,146503,0
2005-09-28,13.462,13.86,13.462,13.813,232351,0
2005-09-29,13.813,13.893,13.804,13.893,170847,0
2005-09-30,13.916,14.282,13.781,14.113,209500,0
2005-10-03,14.207,14.258,13.462,13.537,495244,0
2005-10-04,13.547,13.739,13.345,13.345,243672,0
2005-10-05,13.345,13.481,13.275,13.425,272715,0
2005-10-06,13.462,13.523,13.214,13.223,121728,0
2005-10-07,13.533,13.542,13.369,13.392,103149,0
2005-10-10,13.462,13.49,13.43,13.439,142657,0
2005-10-11,13.439,13.444,13.233,13.256,57660,0
2005-10-12,13.228,13.228,11.823,11.898,654132,0
2005-10-13,11.903,12.746,11.903,12.741,661394,0
2005-10-14,12.835,13.064,12.783,12.994,171699,0
2005-10-17,13.041,13.275,13.017,13.163,76883,0
2005-10-18,13.163,13.163,12.877,12.914,180245,0
2005-10-19,13.008,13.008,12.83,12.919,101440,0
2005-10-20,12.919,13.064,12.919,13.064,60223,0
2005-10-21,12.994,13.064,12.853,12.957,134969,0
2005-10-24,12.966,13.177,12.924,13.111,120661,0
2005-10-25,13.158,13.219,12.91,12.971,94605,0
2005-10-26,13.017,13.017,12.83,12.877,68551,0
2005-10-27,12.877,12.947,12.643,12.755,88627,0
2005-10-28,12.779,12.812,12.605,12.788,89056,0
2005-10-31,12.788,12.797,12.549,12.596,485419,0
2005-11-01,12.643,12.69,12.563,12.605,118738,0
2005-11-02,12.666,12.774,12.629,12.737,556322,0
2005-11-03,12.807,13.795,12.765,13.729,444202,0
2005-11-04,13.916,14.984,13.837,14.324,1116914,0
2005-11-07,14.315,14.609,14.043,14.048,672071,0
2005-11-08,15.218,15.804,14.286,14.497,1983747,0
2005-11-09,14.497,14.722,13.65,14.492,1062028,0
2005-11-10,14.455,14.511,14.141,14.282,315000,0
2005-11-11,14.258,14.258,13.954,14.118,187291,0
2005-11-14,14.165,14.165,13.696,13.743,218259,0
2005-11-15,13.345,13.434,13.017,13.205,637903,0
2005-11-16,13.322,13.533,13.134,13.378,228722,0
2005-11-17,13.331,13.626,13.214,13.49,146287,0
2005-11-18,13.579,13.612,13.462,13.579,74959,0
2005-11-21,13.579,13.65,13.462,13.626,79230,0
2005-11-22,13.65,13.767,13.556,13.682,403626,0
2005-11-23,13.626,13.884,13.626,13.884,118097,0
2005-11-25,13.954,14.352,13.954,14.16,263318,0
2005-11-28,14.141,14.212,13.837,13.973,178322,0
2005-11-29,13.977,13.977,13.533,13.579,586007,0
2005-11-30,13.542,13.556,13.439,13.556,291296,0
2005-12-01,13.556,13.748,13.439,13.706,583871,0
2005-12-02,13.72,14.09,13.701,13.79,373944,0
2005-12-05,13.813,13.832,13.673,13.753,128347,0
2005-12-06,13.799,13.799,13.645,13.734,332939,0
2005-12-07,13.748,14.169,13.729,14.165,284460,0
2005-12-08,14.169,15.064,14.001,14.989,636192,0
2005-12-09,14.656,15.218,14.656,14.773,658616,0
2005-12-12,14.745,14.961,14.212,14.942,768386,0
2005-12-13,14.886,14.891,14.272,14.324,1944028,0
2005-12-14,14.75,15.059,14.38,14.891,8918011,0
2005-12-15,14.773,14.778,14.516,14.656,968703,0
2005-12-16,14.633,14.633,14.516,14.563,431390,0
2005-12-19,14.446,14.741,14.305,14.656,484779,0
2005-12-20,14.516,14.895,14.329,14.581,451889,0
2005-12-21,14.961,14.961,14.399,14.759,326106,0
2005-12-22,14.656,15.04,14.544,15.007,730799,0
2005-12-23,14.979,15.213,14.689,15.162,266522,0
2005-12-27,15.139,15.139,14.75,15.007,369029,0
2005-12-28,14.984,14.984,14.712,14.867,286169,0
2005-12-29,14.82,15.274,14.82,15.204,243030,0
2005-12-30,15.209,15.265,14.806,15.228,660325,0
2006-01-03,15.322,15.64,15.129,15.532,439078,0
2006-01-04,15.509,15.673,15.392,15.654,1089578,0
2006-01-05,15.654,15.682,15.452,15.509,297273,0
2006-01-06,15.523,15.687,15.354,15.663,292362,0
2006-01-09,15.682,15.967,15.569,15.86,451465,0
2006-01-10,15.79,15.967,15.766,15.822,252642,0
2006-01-11,15.804,15.822,15.172,15.429,476026,0
2006-01-12,15.42,15.42,14.984,15.082,314572,0
2006-01-13,15.059,15.059,14.844,14.914,490970,0
2006-01-17,15.031,15.429,14.984,15.312,549700,0
2006-01-18,15.288,15.345,14.984,15.125,601809,0
2006-01-19,15.125,15.148,14.891,14.937,277414,0
2006-01-20,15.007,15.359,15.007,15.359,292576,0
2006-01-23,15.373,15.593,15.288,15.49,213342,0
2006-01-24,15.49,15.617,15.359,15.476,305175,0
2006-01-25,15.448,15.452,13.771,14.422,2660518,0
2006-01-26,14.436,14.914,14.399,14.75,638969,0
2006-01-27,14.867,15.101,14.811,15.04,769668,0
2006-01-30,15.541,15.893,15.476,15.893,1072280,0
2006-01-31,16.361,16.38,16.089,16.202,1110933,0
2006-02-01,16.295,16.459,16.249,16.389,377573,0
2006-02-02,16.412,16.473,15.874,15.897,472392,0
2006-02-03,15.85,16.197,15.822,16.178,162093,0
2006-02-06,16.155,16.178,15.864,15.897,196901,0
2006-02-07,15.991,16.646,15.991,16.642,894384,0
2006-02-08,16.525,16.576,15.963,16.249,392732,0
2006-02-09,16.295,16.431,16.249,16.295,217614,0
2006-02-10,16.314,16.366,15.921,16.15,207367,0
2006-02-13,16.164,16.164,15.822,15.967,167856,0
2006-02-14,15.982,16.459,15.827,16.389,528347,0
2006-02-15,16.389,16.586,16.319,16.459,336357,0
2006-02-16,16.459,16.558,16.366,16.548,223810,0
2006-02-17,16.576,16.576,16.295,16.309,286382,0
2006-02-21,16.356,16.646,16.295,16.506,527706,0
2006-02-22,14.048,15.218,13.804,14.258,5063055,0
2006-02-23,14.375,14.75,14.352,14.563,1279858,0
2006-02-24,14.591,14.628,14.455,14.516,493108,0
2006-02-27,14.516,14.586,14.413,14.492,519802,0
2006-02-28,14.68,14.731,14.478,14.511,495883,0
2006-03-01,14.516,14.951,14.516,14.904,332724,0
2006-03-02,14.764,15.026,14.727,14.984,420283,0
2006-03-03,14.984,15.195,14.961,15.125,434805,0
2006-03-06,15.172,15.172,15.031,15.106,297273,0
2006-03-07,14.989,14.989,14.75,14.825,341693,0
2006-03-08,14.764,15.195,14.68,15.125,467692,0
2006-03-09,15.195,15.246,15.143,15.185,395937,0
2006-03-10,15.218,15.452,15.078,15.448,570202,0
2006-03-13,15.406,15.827,15.406,15.719,187291,0
2006-03-14,15.733,16.113,15.677,16.113,417081,0
2006-03-15,16.113,16.319,16.113,16.211,1141472,0
2006-03-16,16.333,16.337,16.22,16.286,687231,0
2006-03-17,16.286,16.314,16.117,16.187,1068435,0
2006-03-20,16.141,16.197,15.687,15.879,462993,0
2006-03-21,15.808,15.85,15.546,15.663,213132,0
2006-03-22,15.452,15.569,15.415,15.49,236410,0
2006-03-23,15.499,15.541,15.312,15.354,205657,0
2006-03-24,15.434,15.499,15.223,15.452,200744,0
2006-03-27,15.499,15.766,15.452,15.64,400421,0
2006-03-28,15.569,15.687,15.569,15.687,199465,0
2006-03-29,15.733,15.897,15.701,15.86,350238,0
2006-03-30,15.907,15.977,15.762,15.85,398713,0
2006-03-31,15.78,15.982,15.687,15.813,313716,0
2006-04-03,15.874,15.953,15.822,15.949,213559,0
2006-04-04,15.874,16.038,15.874,15.991,239188,0
2006-04-05,16.014,16.071,15.921,15.925,187720,0
2006-04-06,15.991,16.056,15.818,15.907,378427,0
2006-04-07,15.939,15.982,15.794,15.836,107634,0
2006-04-10,15.883,15.944,15.822,15.893,99732,0
2006-04-11,15.944,15.944,15.64,15.729,232992,0
2006-04-12,15.71,15.818,15.64,15.757,89907,0
2006-04-13,15.687,15.991,15.626,15.93,345751,0
2006-04-17,16.014,16.08,15.799,15.879,368604,0
2006-04-18,15.874,15.921,15.79,15.874,136039,0
2006-04-19,15.874,15.977,15.583,15.705,201598,0
2006-04-20,15.687,15.71,15.56,15.677,513822,0
2006-04-21,15.794,15.864,15.687,15.757,276987,0
2006-04-24,15.687,15.991,15.41,15.991,453386,0
2006-04-25,16.155,16.501,16.155,16.497,1703346,0
2006-04-26,16.497,17.11,16.483,17.091,2145839,0
2006-04-27,17.044,17.049,16.459,16.74,727809,0
2006-04-28,16.745,16.834,16.272,16.295,605867,0
2006-05-01,16.295,16.525,16.155,16.202,964217,0
2006-05-02,16.319,16.375,15.949,16.01,633841,0
2006-05-03,16.038,16.192,15.902,15.982,842706,0
2006-05-04,16.436,17.7,16.436,17.686,4597711,0
2006-05-05,17.77,17.981,17.559,17.841,1785994,0
2006-05-08,17.794,17.958,17.756,17.855,859361,0
2006-05-09,17.794,18.388,17.794,18.239,1470356,0
2006-05-10,18.285,18.683,18.21,18.665,1043663,0
2006-05-11,18.665,18.683,18.412,18.496,2399762,0
2006-05-12,18.496,18.707,18.379,18.534,1310825,0
2006-05-15,18.487,19.035,18.196,18.969,1244835,0
2006-05-16,18.871,19.147,18.8,19.053,1377883,0
2006-05-17,19.053,19.053,17.677,18.239,1049001,0
2006-05-18,18.449,18.472,17.574,17.677,610992,0
2006-05-19,17.794,17.887,17.569,17.756,653918,0
2006-05-22,17.756,17.878,16.89,17.686,932186,0
2006-05-23,17.803,17.967,17.471,17.499,442920,0
2006-05-24,17.466,17.681,17.269,17.602,609925,0
2006-05-25,17.719,18.075,17.602,18.018,596043,0
2006-05-26,17.972,18.43,17.911,18.379,702182,0
2006-05-30,18.426,18.449,17.438,17.503,724819,0
2006-05-31,18.028,18.496,17.981,18.379,1182263,0
2006-06-01,18.472,18.693,18.149,18.604,701755,0
2006-06-02,18.641,19.002,18.641,18.964,972548,0
2006-06-05,18.997,19.297,18.496,18.707,827115,0
2006-06-06,18.917,18.941,18.028,18.154,688729,0
2006-06-07,18.252,18.304,18.103,18.131,546070,0
2006-06-08,18.126,18.14,17.559,17.911,847829,0
2006-06-09,17.948,18.145,17.93,18.009,221886,0
2006-06-12,18.018,18.145,17.513,17.527,219540,0
2006-06-13,17.503,18.009,17.503,17.63,736138,0
2006-06-14,17.536,17.911,17.536,17.611,229575,0
2006-06-15,17.644,18.398,17.644,18.252,496310,0
2006-06-16,18.257,18.702,17.724,17.826,433096,0
2006-06-19,18.491,18.496,18,18,529626,0
2006-06-20,18.075,18.487,17.724,18.304,355360,0
2006-06-21,18.314,18.637,18.215,18.309,521510,0
2006-06-22,17.995,18.426,17.995,18.234,203948,0
2006-06-23,18.262,18.285,18.042,18.093,220822,0
2006-06-26,18.168,18.262,17.948,17.967,424982,0
2006-06-27,18.004,18.033,17.752,17.887,388676,0
2006-06-28,17.798,17.911,17.541,17.766,328882,0
2006-06-29,17.812,18.482,17.662,18.285,484565,0
2006-06-30,18.468,18.964,18.468,18.683,554396,0
2006-07-03,18.73,18.8,18.613,18.721,219752,0
2006-07-05,18.716,18.725,18.543,18.707,282964,0
2006-07-06,18.73,19.175,18.506,18.59,556322,0
2006-07-07,18.519,18.543,17.574,17.7,679118,0
2006-07-10,17.7,17.864,16.014,17.559,2503979,0
2006-07-11,17.138,17.471,17.091,17.241,793585,0
2006-07-12,17.194,17.246,16.778,16.857,924497,0
2006-07-13,16.857,16.951,16.717,16.74,1101323,0
2006-07-14,16.74,16.74,16.272,16.459,443134,0
2006-07-17,16.497,16.623,16.323,16.483,786323,0
2006-07-18,16.478,16.576,15.921,16.145,614837,0
2006-07-19,16.169,16.623,16.038,16.389,649650,0
2006-07-20,16.394,16.543,16.366,16.389,260115,0
2006-07-21,16.384,16.389,14.881,15.49,1480391,0
2006-07-24,15.733,15.939,15.71,15.846,1007357,0
2006-07-25,15.846,15.963,15.687,15.893,656908,0
2006-07-26,15.967,16.164,15.827,16.155,498449,0
2006-07-27,16.155,16.426,16.113,16.366,586647,0
2006-07-28,16.389,16.464,16.319,16.464,311795,0
2006-07-31,16.45,16.768,16.305,16.726,403415,0
2006-08-01,16.763,16.998,16.703,16.843,975110,0
2006-08-02,16.852,16.904,15.452,15.452,1788343,0
2006-08-03,15.78,16.056,15.172,15.172,2522130,0
2006-08-04,15.452,15.617,14.006,14.394,2120215,0
2006-08-07,14.469,14.492,13.678,13.931,2284867,0
2006-08-08,13.907,14.062,13.706,13.954,895026,0
2006-08-09,14.048,14.146,13.617,13.734,646656,0
2006-08-10,13.5,13.537,13.017,13.504,1065661,0
2006-08-11,13.5,13.645,12.985,13.584,1149589,0
2006-08-14,13.556,14.001,13.556,14.001,882852,0
2006-08-15,14.188,14.324,14.094,14.221,1053487,0
2006-08-16,14.375,14.656,14.329,14.638,942864,0
2006-08-17,14.708,14.979,14.553,14.867,1222626,0
2006-08-18,14.914,14.956,14.727,14.825,566358,0
2006-08-21,14.848,14.961,14.544,14.666,445484,0
2006-08-22,14.961,14.984,14.427,14.675,394443,0
2006-08-23,14.792,14.82,14.286,14.502,326744,0
2006-08-24,14.525,14.609,14.352,14.586,476238,0
2006-08-25,14.258,15.007,14.258,14.97,550557,0
2006-08-28,14.83,15.054,14.802,15.007,234061,0
2006-08-29,15.054,15.087,14.736,15.082,734215,0
2006-08-30,15.172,15.424,15.106,15.406,459578,0
2006-08-31,15.382,15.382,14.989,15.298,391240,0
2006-09-01,15.345,15.607,15.246,15.504,356430,0
2006-09-05,15.476,15.71,15.373,15.687,651782,0
2006-09-06,15.546,15.593,15.401,15.466,304749,0
2006-09-07,15.373,15.373,15.026,15.199,929834,0
2006-09-08,15.288,15.64,15.288,15.457,336784,0
2006-09-11,15.34,15.583,15.106,15.485,376930,0
2006-09-12,15.452,15.85,15.424,15.715,354508,0
2006-09-13,15.71,15.766,15.518,15.569,768386,0
2006-09-14,15.523,15.523,15.288,15.312,676983,0
2006-09-15,15.307,15.307,14.919,14.984,1328978,0
2006-09-18,14.984,15.466,14.947,15.312,1063098,0
2006-09-19,16.389,17.044,16.361,16.885,2506968,0
2006-09-20,16.885,17.536,16.857,17.293,1406284,0
2006-09-21,17.278,17.297,17.091,17.185,591986,0
2006-09-22,17.101,17.278,17.073,17.166,327601,0
2006-09-25,17.185,17.288,16.904,17.199,360488,0
2006-09-26,17.152,17.325,16.998,17.297,721404,0
2006-09-27,17.325,17.887,17.138,17.841,1403297,0
2006-09-28,17.841,17.841,17.559,17.621,517880,0
2006-09-29,17.625,17.77,17.41,17.738,458724,0
2006-10-02,17.714,17.756,17.536,17.559,432671,0
2006-10-03,17.559,17.559,17.344,17.396,447833,0
2006-10-04,17.396,17.892,17.381,17.794,379493,0
2006-10-05,17.841,17.986,17.681,17.915,165721,0
2006-10-06,17.822,17.841,17.63,17.775,313506,0
2006-10-09,17.705,17.77,17.583,17.677,123009,0
2006-10-10,17.466,17.976,17.438,17.92,300906,0
2006-10-11,17.878,17.934,17.719,17.873,140308,0
2006-10-12,17.841,17.92,17.611,17.63,265454,0
2006-10-13,17.625,17.677,17.373,17.414,516173,0
2006-10-16,17.414,17.419,17.18,17.204,1098547,0
2006-10-17,17.297,17.325,17.044,17.311,799565,0
2006-10-18,17.358,17.602,17.358,17.597,286382,0
2006-10-19,17.621,17.658,17.381,17.634,329523,0
2006-10-20,17.513,17.559,17.255,17.363,215482,0
2006-10-23,17.246,17.316,16.904,17.101,306030,0
2006-10-24,17.068,17.091,16.857,16.904,404695,0
2006-10-25,16.904,16.927,16.829,16.834,576824,0
2006-10-26,16.904,17.021,16.651,16.881,329307,0
2006-10-27,16.951,17.044,16.675,16.754,231926,0
2006-10-30,16.693,16.932,16.501,16.904,752367,0
2006-10-31,16.998,17.143,16.881,17.138,428613,0
2006-11-01,17.138,17.344,16.984,17.143,752583,0
2006-11-02,16.974,17.199,16.941,17.194,414945,0
2006-11-03,17.213,17.419,17.073,17.419,359420,0
2006-11-06,17.442,17.962,17.396,17.911,872815,0
2006-11-07,18.725,19.17,17.794,17.822,3351168,0
2006-11-08,17.864,18.257,17.841,18.098,689370,0
2006-11-09,18.121,18.239,17.887,18.145,741690,0
2006-11-10,18.145,18.262,18.084,18.234,3179039,0
2006-11-13,18.215,18.543,18.168,18.543,795082,0
2006-11-14,18.426,18.66,18.402,18.627,562303,0
2006-11-15,18.622,18.683,18.571,18.674,847191,0
2006-11-16,18.683,19.358,18.515,19.348,2066610,0
2006-11-17,19.344,19.344,18.95,19.067,977457,0
2006-11-20,18.95,19.016,18.871,18.88,421139,0
2006-11-21,18.786,19.236,18.786,19.152,611846,0
2006-11-22,19.128,19.25,19.039,19.161,597751,0
2006-11-24,18.941,19.161,18.941,19.035,86492,0
2006-11-27,18.917,18.941,18.384,18.449,468121,0
2006-11-28,18.356,18.449,18.149,18.318,506561,0
2006-11-29,18.309,18.562,18.309,18.543,308807,0
2006-11-30,18.262,18.566,18.028,18.243,652851,0
2006-12-01,18.159,18.234,18.028,18.135,327173,0
2006-12-04,18.135,18.529,18.135,18.407,530482,0
2006-12-05,18.449,19.32,18.449,19.315,1108371,0
2006-12-06,19.128,19.128,18.735,18.941,560807,0
2006-12-07,19.011,19.03,18.651,18.697,256911,0
2006-12-08,18.651,18.683,18.412,18.665,351518,0
2006-12-11,18.777,19.269,18.777,18.917,418147,0
2006-12-12,18.913,18.917,18.707,18.847,152909,0
2006-12-13,18.8,18.824,18.496,18.81,310089,0
2006-12-14,18.754,19.067,18.754,19.058,294283,0
2006-12-15,19.105,19.301,19.058,19.287,429680,0
2006-12-18,19.245,19.245,18.772,19.049,533685,0
2006-12-19,19.039,19.142,18.833,19.067,294498,0
2006-12-20,18.992,19.025,18.613,18.805,511475,0
2006-12-21,18.759,18.8,18.613,18.697,265668,0
2006-12-22,18.697,18.73,18.566,18.721,212490,0
2006-12-26,18.721,18.735,18.543,18.725,306245,0
2006-12-27,18.683,18.754,18.655,18.683,212063,0
2006-12-28,18.66,18.66,18.487,18.557,260970,0
2006-12-29,18.571,18.913,18.571,18.805,223168,0
2007-01-03,18.571,18.697,18.304,18.412,805545,0
2007-01-04,18.402,18.444,18.163,18.402,658404,0
2007-01-05,17.78,17.78,13.696,13.926,23992925,0
2007-01-08,14.282,15.148,14.094,15.148,5447249,0
2007-01-09,15.213,15.649,14.909,15.031,2936862,0
2007-01-10,15.148,15.148,14.872,15.012,2794420,0
2007-01-11,15.092,15.293,14.778,15.026,1412051,0
2007-01-12,15.204,15.204,14.853,14.989,1380871,0
2007-01-16,14.989,15.101,14.82,14.979,1315309,0
2007-01-17,14.895,15.125,14.755,14.979,1411627,0
2007-01-18,14.961,15.19,14.759,14.975,1003514,0
2007-01-19,14.965,15.401,14.942,15.331,966781,0
2007-01-22,15.476,15.546,15.082,15.298,1045373,0
2007-01-23,15.335,15.452,15.242,15.396,719266,0
2007-01-24,15.406,15.602,15.354,15.569,912537,0
2007-01-25,15.593,15.85,15.574,15.827,1165176,0
2007-01-26,15.827,15.827,15.466,15.541,765395,0
2007-01-29,15.541,15.682,15.382,15.523,820280,0
2007-01-30,15.499,15.499,15.246,15.335,1842159,0
2007-01-31,15.34,15.691,15.246,15.359,1755882,0
2007-02-01,15.452,15.499,15.218,15.322,1134210,0
2007-02-02,15.406,15.654,15.382,15.499,1293954,0
2007-02-05,18.529,18.927,18.426,18.786,18149311,0
2007-02-06,18.73,18.894,18.604,18.637,9955907,0
2007-02-07,18.402,18.421,17.864,18.023,13842468,0
2007-02-08,18.023,18.103,17.934,17.958,4614796,0
2007-02-09,17.958,18.093,17.92,17.948,3483573,0
2007-02-12,17.958,17.981,17.794,17.911,3298543,0
2007-02-13,17.887,17.887,17.766,17.845,2488050,0
2007-02-14,17.864,17.901,17.77,17.784,2926631,0
2007-02-15,17.794,17.822,17.41,17.574,2411722,0
2007-02-16,17.559,17.672,17.522,17.63,3838937,0
2007-02-20,17.616,17.644,17.527,17.536,4573580,0
2007-02-21,17.541,17.63,17.513,17.569,2031588,0
2007-02-22,17.606,17.649,17.559,17.564,1346061,0
2007-02-23,17.564,17.705,17.559,17.691,1670460,0
2007-02-26,17.653,17.7,17.569,17.677,1135279,0
2007-02-27,17.766,17.939,17.442,17.559,3344119,0
2007-02-28,17.559,17.709,17.475,17.63,1979905,0
2007-03-01,17.63,17.677,17.48,17.564,1159724,0
2007-03-02,17.541,17.616,17.466,17.602,574688,0
2007-03-05,17.611,17.649,17.199,17.26,2184497,0
2007-03-06,17.265,17.41,17.255,17.325,1604682,0
2007-03-07,17.325,17.461,17.325,17.419,691504,0
2007-03-08,17.419,17.625,17.4,17.475,1062028,0
2007-03-09,17.475,17.812,17.466,17.677,2567407,0
2007-03-12,17.677,17.808,17.602,17.742,919371,0
2007-03-13,17.695,17.719,17.513,17.616,1222413,0
2007-03-14,17.559,17.794,17.461,17.555,1850703,0
2007-03-15,17.555,17.606,17.456,17.513,867046,0
2007-03-16,17.513,17.747,17.508,17.606,752583,0
2007-03-19,17.747,17.817,17.606,17.812,1297586,0
2007-03-20,17.841,18.341,17.841,18.314,4866795,0
2007-03-21,18.262,18.314,18.042,18.299,1611463,0
2007-03-22,18.206,18.36,18.131,18.332,818785,0
2007-03-23,18.735,18.964,18.43,18.543,3644811,0
2007-03-26,18.543,18.655,18.491,18.622,1460956,0
2007-03-27,18.613,18.674,18.594,18.637,855303,0
2007-03-28,18.59,18.964,18.576,18.88,2147977,0
2007-03-29,18.917,18.96,18.763,18.857,993764,0
2007-03-30,18.215,18.543,18.163,18.351,6221188,0
2007-04-02,18.356,18.468,18.262,18.379,930903,0
2007-04-03,19.92,19.92,18.285,18.332,1549797,0
2007-04-04,18.201,18.309,18.033,18.206,1698862,0
2007-04-05,18.239,19.086,18.042,18.857,12038959,0
2007-04-09,18.857,18.857,17.747,17.939,8971971,0
2007-04-10,17.958,18.96,17.958,18.168,4248541,0
2007-04-11,18.051,18.299,17.958,18.252,1336451,0
2007-04-12,18.196,18.487,18.182,18.379,1112855,0
2007-04-13,18.365,18.538,18.356,18.496,407471,0
2007-04-16,18.566,18.725,18.524,18.613,473246,0
2007-04-17,18.613,18.613,18.281,18.374,296634,0
2007-04-18,18.379,18.379,18.121,18.163,1024016,0
2007-04-19,18.168,18.618,18.117,18.618,5951035,0
2007-04-20,18.637,18.861,18.632,18.782,6004324,0
2007-04-23,18.941,18.941,18.571,18.665,950290,0
2007-04-24,18.665,18.73,18.594,18.707,1418461,0
2007-04-25,18.847,19.025,18.716,18.866,4116776,0
2007-04-26,19.283,19.339,19.035,19.32,4580482,0
2007-04-27,19.409,19.409,18.946,19.03,2015115,0
2007-04-30,19.081,19.189,18.744,18.772,735497,0
2007-05-01,18.819,18.917,18.496,18.73,1631591,0
2007-05-02,18.777,19.152,18.496,18.978,1977798,0
2007-05-03,18.917,18.932,18.754,18.875,649580,0
2007-05-04,18.262,18.487,17.747,18.018,7092829,0
2007-05-07,18.028,18.079,17.752,17.981,2219948,0
2007-05-08,18.168,18.168,17.855,18.046,2021977,0
2007-05-09,17.981,18.304,17.958,18.163,4227612,0
2007-05-10,18.201,18.262,18.033,18.149,2361493,0
2007-05-11,18.056,18.262,18.056,18.243,988566,0
2007-05-14,18.168,18.412,18.145,18.37,2549895,0
2007-05-15,18.356,18.524,18.314,18.444,2795487,0
2007-05-16,18.697,18.697,18.487,18.496,2198064,0
2007-05-17,18.496,18.599,18.482,18.519,1787501,0
2007-05-18,18.501,18.59,18.472,18.496,1171620,0
2007-05-21,18.426,18.66,18.351,18.641,2470022,0
2007-05-22,18.679,18.866,18.519,18.819,2106118,0
2007-05-23,18.8,18.852,18.66,18.688,2967944,0
2007-05-24,18.632,18.805,18.496,18.562,2197094,0
2007-05-25,18.566,18.8,18.51,18.725,1711034,0
2007-05-29,18.8,18.857,18.763,18.847,2036499,0
2007-05-30,18.73,18.88,18.683,18.871,2372213,0
2007-05-31,18.871,18.889,18.707,18.847,1850274,0
2007-06-01,18.871,18.978,18.861,18.969,2123631,0
2007-06-04,18.618,19.081,18.613,18.997,2464899,0
2007-06-05,18.997,19.03,18.768,18.805,1257225,0
2007-06-06,18.735,18.847,18.683,18.735,1352683,0
2007-06-07,18.679,18.735,18.22,18.44,1432766,0
2007-06-08,18.341,18.665,18.309,18.637,890754,0
2007-06-11,18.637,18.759,18.594,18.688,598820,0
2007-06-12,18.688,18.721,18.44,18.463,670360,0
2007-06-13,18.463,18.496,18.318,18.402,478587,0
2007-06-14,18.449,18.655,18.449,18.613,1118196,0
2007-06-15,18.655,18.782,18.496,18.73,1942746,0
2007-06-18,18.725,18.946,18.585,18.618,947987,0
2007-06-19,18.613,18.655,18.472,18.51,643666,0
2007-06-20,18.51,18.538,18.314,18.356,1497050,0
2007-06-21,18.314,18.43,18.014,18.351,1243341,0
2007-06-22,18.365,18.707,18.065,18.683,6357226,0
2007-06-25,18.543,18.613,18.323,18.407,2395490,0
2007-06-26,18.472,18.608,18.271,18.496,1789806,0
2007-06-27,18.496,18.669,18.37,18.454,1230519,0
2007-06-28,18.472,18.538,18.43,18.491,1093848,0
2007-06-29,18.496,18.712,18.496,18.566,1309757,0
2007-07-02,18.538,18.805,18.538,18.796,1972431,0
2007-07-03,18.712,18.894,18.683,18.81,952685,0
2007-07-05,18.81,18.913,18.402,18.871,857439,0
2007-07-06,18.871,18.974,18.805,18.922,1237148,0
2007-07-09,18.955,19.428,18.866,19.058,1701425,0
2007-07-10,19.016,19.198,19.016,19.081,1072707,0
2007-07-11,18.964,19.152,18.894,19.002,835444,0
2007-07-12,19.049,19.433,19.049,19.362,1505804,0
2007-07-13,19.386,19.859,19.344,19.784,2835850,0
2007-07-16,19.784,20.575,19.784,20.369,3956181,0
2007-07-17,20.318,20.566,20.285,20.439,3249728,0
2007-07-18,20.509,20.556,20.355,20.547,1590373,0
2007-07-19,20.547,20.641,20.491,20.552,1689250,0
2007-07-20,20.509,20.589,20.336,20.463,1121980,0
2007-07-23,20.444,20.819,20.088,20.758,1341578,0
2007-07-24,20.739,20.786,20.463,20.617,1445150,0
2007-07-25,20.369,20.908,19.817,19.934,1953292,0
2007-07-26,19.709,19.854,19.287,19.564,1743925,0
2007-07-27,19.479,19.601,19.227,19.227,819640,0
2007-07-30,19.227,19.442,19.189,19.32,982371,0
2007-07-31,19.297,19.592,19.025,19.189,1179486,0
2007-08-01,19.222,19.315,18.814,19.072,1650598,0
2007-08-02,19.124,19.671,18.768,19.671,1461597,0
2007-08-03,19.91,20.135,19.409,19.779,1951717,0
2007-08-06,19.76,19.952,19.437,19.62,1946164,0
2007-08-07,19.667,19.981,18.548,19.175,4980199,0
2007-08-08,19.007,19.095,18.59,18.59,2993670,0
2007-08-09,18.59,18.763,17.335,17.766,3646965,0
2007-08-10,17.583,18.674,17.569,18.163,3391348,0
2007-08-13,18.309,19.315,18.309,18.941,2355128,0
2007-08-14,18.941,19.035,18.468,18.599,2251808,0
2007-08-15,18.894,18.936,18.023,18.033,1952243,0
2007-08-16,17.911,18.201,17.536,17.976,2598384,0
2007-08-17,18.285,18.721,17.4,18.178,2939641,0
2007-08-20,18.145,18.459,17.677,18.004,1885087,0
2007-08-21,18.004,18.341,17.972,18.229,821562,0
2007-08-22,18.262,18.59,18.196,18.496,1347345,0
2007-08-23,18.632,18.964,18.543,18.833,2801682,0
2007-08-24,19.081,19.69,19.081,19.681,5167914,0
2007-08-27,19.667,20.018,19.512,19.92,1825929,0
2007-08-28,19.751,19.826,19.334,19.451,1882951,0
2007-08-29,19.503,19.742,19.419,19.742,1497691,0
2007-08-30,19.648,19.798,19.526,19.62,817077,0
2007-08-31,19.713,20.276,19.55,19.877,3417369,0
2007-09-04,19.877,19.882,19.297,19.33,2313437,0
2007-09-05,19.301,19.601,19.208,19.39,3055816,0
2007-09-06,19.55,19.596,19.301,19.433,1802439,0
2007-09-07,19.372,19.667,19.315,19.634,1958337,0
2007-09-10,19.601,19.784,19.353,19.61,899939,0
2007-09-11,19.61,20.032,19.61,19.92,1180983,0
2007-09-12,19.854,20.074,19.751,19.84,823483,0
2007-09-13,19.929,20.088,19.667,19.685,811312,0
2007-09-14,19.559,19.667,19.1,19.344,1249322,0
2007-09-17,19.245,19.409,19.039,19.077,1132719,0
2007-09-18,19.077,19.643,19.058,19.554,906559,0
2007-09-19,19.662,20.154,19.456,20.097,1757378,0
2007-09-20,20.13,20.973,20.009,20.973,3847905,0
2007-09-21,20.837,20.95,20.369,20.575,1612796,0
2007-09-24,20.673,21.193,20.659,21.142,2842684,0
2007-09-25,20.987,21.057,20.861,20.983,1303565,0
2007-09-26,20.983,21.189,20.767,21.179,1220704,0
2007-09-27,21.072,21.399,20.959,21.254,1356314,0
2007-09-28,21.371,21.371,21.067,21.287,1324494,0
2007-10-01,21.292,21.558,21.132,21.418,2882619,0
2007-10-02,21.348,21.423,21.053,21.357,2076861,0
2007-10-03,21.301,21.516,20.973,21.109,978738,0
2007-10-04,21.086,21.175,20.791,20.889,1182474,0
2007-10-05,21.039,21.142,20.753,20.791,642384,0
2007-10-08,20.875,21.062,20.837,21.015,660109,0
2007-10-09,21.067,21.067,20.538,20.819,1577773,0
2007-10-10,20.711,21.123,20.711,20.931,1004153,0
2007-10-11,21.1,21.142,20.837,20.978,751727,0
2007-10-12,20.978,21.427,20.978,21.409,1700784,0
2007-10-15,21.17,21.423,20.992,21.175,1189308,0
2007-10-16,20.973,21.067,20.762,20.833,1582473,0
2007-10-17,20.955,21.039,20.575,20.791,1165817,0
2007-10-18,20.734,21.273,20.73,21.142,1007999,0
2007-10-19,21.095,21.189,20.538,20.692,899082,0
2007-10-22,20.603,20.945,20.402,20.664,711151,0
2007-10-23,20.72,20.72,20.135,20.172,1307836,0
2007-10-24,20.172,20.486,19.69,19.938,1750759,0
2007-10-25,19.901,20.093,19.7,19.915,1621340,0
2007-10-26,19.985,20.144,19.667,20.027,1074843,0
2007-10-29,20.018,20.243,19.667,20.055,2337188,0
2007-10-30,19.995,20.097,19.765,19.981,1354819,0
2007-10-31,19.906,21.039,19.901,20.645,2854644,0
2007-11-01,20.369,20.697,19.924,20.093,1753105,0
2007-11-02,20.247,20.378,19.999,20.299,894598,0
2007-11-05,20.088,20.135,17.194,18.121,17595446,0
2007-11-06,18.777,18.885,17.845,18.426,7276222,0
2007-11-07,18.444,18.444,16.53,17.658,13015354,0
2007-11-08,17.939,18.538,17.822,17.944,3186277,0
2007-11-09,17.855,18.669,17.798,18.332,2909316,0
2007-11-12,18.131,18.463,17.222,17.321,2480328,0
2007-11-13,17.536,17.578,16.792,17.124,3870759,0
2007-11-14,17.358,17.981,16.965,17.817,2643221,0
2007-11-15,17.887,18.833,17.775,18.613,4060440,0
2007-11-16,18.538,18.861,18.379,18.693,2287803,0
2007-11-19,18.73,18.927,18.674,18.754,2953735,0
2007-11-20,19.072,19.072,17.934,18.196,2566125,0
2007-11-21,18.215,18.215,17.559,17.869,1533994,0
2007-11-23,18.163,18.163,17.883,18.023,497175,0
2007-11-26,18.112,18.73,18.014,18.145,1426782,0
2007-11-27,18.388,18.548,18.182,18.407,740452,0
2007-11-28,18.407,19.231,18.192,19.17,2916149,0
2007-11-29,19.105,19.287,18.913,19.147,2218449,0
2007-11-30,19.245,19.667,19.17,19.606,2971675,0
2007-12-03,19.437,19.582,19.217,19.301,1745876,0
2007-12-04,19.292,19.723,19.236,19.573,1844512,0
2007-12-05,19.728,19.784,19.245,19.423,2129182,0
2007-12-06,19.433,19.784,19.433,19.681,2603069,0
2007-12-07,19.681,20.205,19.433,19.962,11388072,0
2007-12-10,20.116,20.126,19.723,19.835,1337759,0
2007-12-11,19.934,19.934,18.805,18.992,2146119,0
2007-12-12,19.62,19.807,19.119,19.508,2295383,0
2007-12-13,19.484,19.746,19.142,19.746,1374251,0
2007-12-14,19.756,19.802,19.414,19.54,1244195,0
2007-12-17,19.339,19.512,19.044,19.142,634321,0
2007-12-18,18.964,18.964,18.29,18.777,1980548,0
2007-12-19,18.693,18.894,18.566,18.73,950765,0
2007-12-20,18.693,18.871,17.934,18.557,2423306,0
2007-12-21,18.786,18.786,18.304,18.304,1186771,0
2007-12-24,18.412,18.749,18.332,18.651,564864,0
2007-12-26,18.819,18.819,18.351,18.763,475009,0
2007-12-27,18.707,18.791,18.669,18.721,486038,0
2007-12-28,19.002,19.002,18.66,18.8,581068,0
2007-12-31,18.618,19.016,18.618,18.861,642070,0
2008-01-02,19.049,19.049,18.314,18.44,1219534,0
2008-01-03,18.665,18.669,17.93,18.009,1243431,0
2008-01-04,17.878,18.337,17.761,17.981,2255561,0
2008-01-07,18.037,18.435,17.752,17.911,2595075,0
2008-01-08,18.042,18.618,18.042,18.36,1997406,0
2008-01-09,18.454,18.857,18.379,18.613,2205211,0
2008-01-10,18.379,18.875,18.271,18.51,859790,0
2008-01-11,19.203,19.709,18.716,19.643,4637555,0
2008-01-14,19.784,19.784,19.072,19.259,781268,0
2008-01-15,19.311,19.409,18.337,18.43,1690427,0
2008-01-16,18.295,18.852,18.295,18.66,735605,0
2008-01-17,18.833,19.4,17.906,18.229,1659595,0
2008-01-18,18.065,18.917,18.065,18.641,1835607,0
2008-01-22,17.859,18.421,17.63,17.925,3075889,0
2008-01-23,17.794,18.093,17.583,17.92,1325575,0
2008-01-24,17.934,18.819,17.934,18.608,1675863,0
2008-01-25,18.829,19.137,18.117,18.426,1958519,0
2008-01-28,18.463,18.73,18.262,18.73,907092,0
2008-01-29,18.73,18.894,18.529,18.566,1023439,0
2008-01-30,18.566,18.702,18.224,18.43,1160695,0
2008-01-31,18.379,18.763,18.332,18.548,1080607,0
2008-02-01,18.543,19.025,18.472,18.927,1480605,0
2008-02-04,19.114,19.381,18.88,19.33,1165042,0
2008-02-05,19.175,19.259,18.857,19.105,853821,0
2008-02-06,19.067,19.184,18.594,18.693,650715,0
2008-02-07,18.543,18.838,18.402,18.754,531974,0
2008-02-08,18.707,19.198,18.66,19.007,529561,0
2008-02-11,18.917,18.964,18.637,18.819,506915,0
2008-02-12,18.889,18.913,18.604,18.73,472923,0
2008-02-13,18.707,18.744,18.44,18.487,723312,0
2008-02-14,18.534,18.622,18.262,18.318,874091,0
2008-02-15,18.337,18.59,18.285,18.477,1578128,0
2008-02-19,18.651,19.854,18.651,19.372,3671210,0
2008-02-20,19.086,19.648,18.964,19.587,2474300,0
2008-02-21,19.55,19.882,19.55,19.667,1378524,0
2008-02-22,19.667,20.135,19.643,20.135,2152675,0
2008-02-25,20.135,20.14,19.77,20.093,1362061,0
2008-02-26,20.093,20.224,20.004,20.135,1236721,0
2008-02-27,20.837,21.072,20.135,20.135,6059583,0
2008-02-28,20.228,20.716,19.976,20.196,2547086,0
2008-02-29,20.107,20.158,19.559,19.587,1718296,0
2008-03-03,19.779,20.908,19.596,20.837,2392303,0
2008-03-04,20.936,21.011,20.406,20.683,2664744,0
2008-03-05,20.683,21.563,20.636,21.563,3134509,0
2008-03-06,21.287,21.493,21.048,21.095,2167939,0
2008-03-07,20.734,21.858,20.734,21.811,2246275,0
2008-03-10,21.867,21.867,20.968,21.025,1888309,0
2008-03-11,21.189,21.404,20.491,20.837,2288586,0
2008-03-12,21.029,22.158,20.748,22.031,3624950,0
2008-03-13,21.769,22.106,21.769,21.957,2406830,0
2008-03-14,22.074,22.167,21.498,21.877,962195,0
2008-03-17,21.675,21.727,20.95,21.151,1660550,0
2008-03-18,21.657,21.961,21.479,21.811,2142780,0
2008-03-19,21.952,22.219,21.877,22.078,1847776,0
2008-03-20,22.237,22.476,21.83,22.471,2830178,0
2008-03-24,22.476,22.706,22.214,22.457,3999886,0
2008-03-25,22.57,22.991,22.322,22.743,5014829,0
2008-03-26,22.734,23.268,22.401,23.066,3341384,0
2008-03-27,23.179,23.361,22.753,22.776,2131641,0
2008-03-28,21.98,22.429,21.24,21.587,6928720,0
2008-03-31,21.657,22.378,21.31,22.242,2669117,0
2008-04-01,22.219,23.179,22.13,22.888,3574551,0
2008-04-02,22.907,23.062,22.659,22.954,2604615,0
2008-04-03,22.916,23.179,22.753,23.076,2689058,0
2008-04-04,23.225,23.923,23.132,23.413,2580317,0
2008-04-07,23.548,23.745,23.108,23.366,1640074,0
2008-04-08,23.305,23.623,22.907,23.413,1309221,0
2008-04-09,23.591,23.591,22.589,22.884,1691926,0
2008-04-10,22.612,23.225,22.448,22.757,1710167,0
2008-04-11,22.031,22.12,20.758,21.512,7990756,0
2008-04-14,21.605,22.242,21.605,21.891,2869468,0
2008-04-15,21.9,22.228,21.587,21.685,2134292,0
2008-04-16,21.699,22.434,21.699,22.27,2478315,0
2008-04-17,22.312,23.165,22.312,22.968,2445658,0
2008-04-18,23.207,23.455,22.823,22.949,2240153,0
2008-04-21,22.701,22.921,21.966,22.149,1585994,0
2008-04-22,22.167,22.167,19.301,20.402,10429900,0
2008-04-23,19.821,21.254,19.821,20.692,3624990,0
2008-04-24,20.65,20.856,20.172,20.613,1683653,0
2008-04-25,20.599,20.599,18.112,18.768,10122100,0
2008-04-28,18.744,19.55,18.73,19.367,4327842,0
2008-04-29,19.451,20.308,19.386,19.863,3627416,0
2008-04-30,20.182,21.179,20.018,20.5,4849018,0
2008-05-01,20.814,20.814,18.974,20.121,7814036,0
2008-05-02,20.369,20.495,18.946,19.62,4138882,0
2008-05-05,19.99,20.491,19.245,20.491,4072063,0
2008-05-06,20.477,20.702,20.149,20.533,2085048,0
2008-05-07,20.603,21.039,20.519,20.552,3150343,0
2008-05-08,20.603,20.996,20.552,20.716,2319380,0
2008-05-09,20.266,20.519,20.06,20.303,1345429,0
2008-05-12,20.346,20.43,19.306,20.322,2809962,0
2008-05-13,20.477,20.95,20.079,20.397,1743590,0
2008-05-14,20.495,20.561,20.154,20.247,2285174,0
2008-05-15,20.327,20.861,20.322,20.734,1805518,0
2008-05-16,20.589,20.936,19.578,19.634,2405939,0
2008-05-19,19.189,19.437,18.754,18.81,6005126,0
2008-05-20,18.571,19.053,17.831,18.262,8099577,0
2008-05-21,18.477,19.189,18.103,18.388,8481606,0
2008-05-22,18.571,18.791,17.625,18.29,9171102,0
2008-05-23,18.262,18.496,17.953,18.295,2475674,0
2008-05-27,18.51,18.655,18.056,18.304,2781624,0
2008-05-28,18.449,18.59,18.033,18.341,2666302,0
2008-05-29,18.384,18.444,18.046,18.192,2196903,0
2008-05-30,18.215,18.379,17.901,18.046,1799392,0
2008-06-02,18.243,18.566,17.934,18.239,1924965,0
2008-06-03,18.44,18.44,17.93,18.304,1666317,0
2008-06-04,18.084,18.248,17.958,18.187,1535179,0
2008-06-05,18.262,18.725,18.192,18.683,2069536,0
2008-06-06,18.683,18.857,17.873,18.463,1289997,0
2008-06-09,18.496,18.534,17.93,17.948,2358988,0
2008-06-10,17.948,18.14,17.831,18.075,1641621,0
2008-06-11,17.953,18.163,17.7,17.789,1970051,0
2008-06-12,17.92,17.99,16.899,16.984,3052311,0
2008-06-13,16.932,17.78,16.717,17.691,4176625,0
2008-06-16,17.738,17.775,17.166,17.681,2477878,0
2008-06-17,17.621,18.061,17.34,18.014,2355797,0
2008-06-18,17.981,17.99,17.25,17.471,2726069,0
2008-06-19,17.513,17.752,17.353,17.55,1496239,0
2008-06-20,17.091,17.564,16.932,17.138,2186870,0
2008-06-23,17.138,17.644,17.138,17.485,1676952,0
2008-06-24,17.518,18.515,17.25,17.766,2486220,0
2008-06-25,17.906,18.028,17.583,17.822,1740442,0
2008-06-26,18.051,18.515,17.93,18.107,2773399,0
2008-06-27,18.112,18.379,17.822,18.089,4437425,0
2008-06-30,18.262,18.356,17.564,18.145,2521467,0
2008-07-01,17.953,18.487,17.911,18.117,2407592,0
2008-07-02,18.267,18.337,17.677,17.766,1863918,0
2008-07-03,17.958,18.145,17.733,17.892,818958,0
2008-07-07,17.803,17.841,17.297,17.475,1927310,0
2008-07-08,17.536,17.775,17.452,17.667,2990956,0
2008-07-09,18.131,18.168,17.625,17.906,2216005,0
2008-07-10,17.981,17.981,17.325,17.677,2231106,0
2008-07-11,17.513,17.972,17.419,17.695,1776481,0
2008-07-14,17.878,17.901,17.494,17.649,1462015,0
2008-07-15,17.559,18.028,17.471,17.859,1482256,0
2008-07-16,17.958,18.637,17.826,18.524,2095150,0
2008-07-17,18.412,19.231,18.412,19.231,2781488,0
2008-07-18,19.301,19.334,18.702,18.754,1909083,0
2008-07-21,19.011,19.653,18.946,19.456,3094635,0
2008-07-22,19.554,20.603,19.198,20.5,4297253,0
2008-07-23,20.346,20.795,20.032,20.196,2710779,0
2008-07-24,20.088,20.28,20.032,20.135,1954123,0
2008-07-25,20.144,20.252,20.018,20.116,1219773,0
2008-07-28,20.243,20.495,20.06,20.112,1202300,0
2008-07-29,20.186,20.683,20.046,20.463,1479713,0
2008-07-30,20.528,20.955,20.219,20.402,1811012,0
2008-07-31,20.243,20.571,20.023,20.224,1732571,0
2008-08-01,20.243,20.402,19.957,20.149,1362845,0
2008-08-04,20.182,20.776,20.135,20.524,2467036,0
2008-08-05,20.509,20.94,20.308,20.327,3020856,0
2008-08-06,20.973,21.54,20.416,21.54,6392822,0
2008-08-07,21.596,21.601,20.468,20.964,3338690,0
2008-08-08,21.062,21.512,20.837,21.292,1488919,0
2008-08-11,21.367,21.563,21.292,21.371,1934978,0
2008-08-12,21.38,22.003,21.329,21.891,3153909,0
2008-08-13,21.994,22.144,21.47,21.736,1811066,0
2008-08-14,21.708,21.764,21.427,21.722,1237224,0
2008-08-15,21.793,21.807,21.053,21.577,1575275,0
2008-08-18,21.718,22.008,21.254,21.563,1633433,0
2008-08-19,21.413,21.727,20.856,20.983,2718791,0
2008-08-20,20.908,21.338,20.655,21.264,1610863,0
2008-08-21,21.273,21.966,20.978,21.839,3598644,0
2008-08-22,22.242,22.851,22.102,22.748,3904871,0
2008-08-25,22.757,22.827,21.91,22.031,2288014,0
2008-08-26,21.924,22.003,21.376,21.577,3334240,0
2008-08-27,21.465,21.811,21.465,21.774,1441510,0
2008-08-28,21.849,22.088,21.352,21.952,1579668,0
2008-08-29,21.774,22.191,21.666,22.055,1467776,0
2008-09-02,22.162,22.682,21.825,21.905,2478150,0
2008-09-03,21.76,21.774,21.235,21.577,2133733,0
2008-09-04,21.404,21.624,21.179,21.427,1413902,0
2008-09-05,21.259,21.305,20.369,20.945,2789730,0
2008-09-08,21.072,21.292,20.608,21.212,2246868,0
2008-09-09,21.31,21.31,20.683,20.683,2381437,0
2008-09-10,20.734,20.964,20.477,20.716,3139176,0
2008-09-11,20.327,20.772,20.243,20.402,1604883,0
2008-09-12,20.299,20.538,19.854,19.981,1790815,0
2008-09-15,19.793,20.018,19.203,19.578,1720834,0
2008-09-16,19.287,19.901,19.124,19.489,1611139,0
2008-09-17,19.409,19.484,18.351,18.491,1926237,0
2008-09-18,18.655,18.824,17.709,18.482,2931380,0
2008-09-19,19.25,19.924,19.086,19.442,3080818,0
2008-09-22,19.47,19.47,18.857,18.913,1443971,0
2008-09-23,18.824,19.428,18.683,19.241,3104024,0
2008-09-24,19.414,19.451,19.011,19.203,2073316,0
2008-09-25,19.32,19.765,19.203,19.386,2507448,0
2008-09-26,19.161,19.184,18.637,18.754,1816566,0
2008-09-29,18.725,18.8,17.887,18.084,1654291,0
2008-09-30,18.262,18.543,17.883,18.506,2335584,0
2008-10-01,18.449,18.491,17.99,18.229,1120853,0
2008-10-02,18.168,18.168,17.667,17.789,1929458,0
2008-10-03,17.85,18.145,17.494,17.494,1448767,0
2008-10-06,17.447,17.695,16.389,17.063,2503776,0
2008-10-07,17.288,17.288,16.066,16.066,2026318,0
2008-10-08,16.066,16.646,15.612,15.879,2949758,0
2008-10-09,15.832,16.267,14.104,14.352,3059985,0
2008-10-10,13.79,14.104,12.643,12.9,4981837,0
2008-10-13,13.575,14.226,13.575,14.127,2417838,0
2008-10-14,14.727,14.881,14.202,14.446,2308288,0
2008-10-15,14.525,14.525,13.238,13.354,1431271,0
2008-10-16,13.518,14.165,12.765,14.16,2090935,0
2008-10-17,14.282,14.282,13.495,13.603,1338585,0
2008-10-20,13.837,14.258,13.603,14.258,693323,0
2008-10-21,14.258,14.422,13.968,14.146,1099790,0
2008-10-22,14.081,14.081,12.751,13.223,1679745,0
2008-10-23,13.345,13.345,10.934,11.58,5723242,0
2008-10-24,11.276,11.276,10.025,10.025,3465329,0
2008-10-27,9.838,9.885,9.2246,9.543,4052543,0
2008-10-28,9.665,11.472,9.557,11.454,3836887,0
2008-10-29,11.215,11.912,11.023,11.463,1838037,0
2008-10-30,11.762,12.095,10.84,10.985,2332577,0
2008-10-31,11.112,11.5,10.372,11.439,2642989,0
2008-11-03,11.519,12.175,11.322,11.917,2809065,0
2008-11-04,9.641,9.772,8.0679,9.1122,10644553,0
2008-11-05,9.0794,9.576,8.8875,9.2246,4179735,0
2008-11-06,9.3557,9.515,8.8641,9.2997,3245286,0
2008-11-07,9.3883,9.585,9.3041,9.4447,2665144,0
2008-11-10,9.599,9.726,9.0278,9.2621,2045265,0
2008-11-11,9.1356,9.1356,8.6675,8.6861,3060498,0
2008-11-12,8.5175,8.6955,8.1243,8.1618,2854886,0
2008-11-13,8.3115,8.9483,7.7731,8.8733,3367148,0
2008-11-14,8.761,8.7751,8.1806,8.2226,2534464,0
2008-11-17,8.2458,8.2555,7.6325,7.6372,2550389,0
2008-11-18,7.7355,7.9602,7.5482,7.7543,2276006,0
2008-11-19,7.834,7.834,7.2157,7.258,3923482,0
2008-11-20,7.211,7.4452,6.9302,7.0426,3667890,0
2008-11-21,7.1408,7.2862,6.7757,7.1596,2719999,0
2008-11-24,7.389,7.7682,7.1784,7.5905,1959335,0
2008-11-25,7.6279,8.0494,7.6279,7.8713,2418788,0
2008-11-26,7.6466,8.85,7.6466,8.7095,1924537,0
2008-11-28,8.5784,8.6438,8.1477,8.3256,1518199,0
2008-12-01,8.0821,8.1008,7.7871,7.8387,1899711,0
2008-12-02,8.1664,8.26,7.8245,8.185,2404052,0
2008-12-03,7.8526,8.1382,7.5905,8.0306,1734931,0
2008-12-04,7.9135,8.1618,7.614,7.7543,1083308,0
2008-12-05,7.7122,8.349,7.5294,8.349,1218840,0
2008-12-08,8.583,8.9858,8.5645,8.672,1794815,0
2008-12-09,8.5175,8.8968,8.26,8.6393,1863285,0
2008-12-10,8.6486,8.9016,8.4987,8.7142,1331757,0
2008-12-11,8.6955,8.761,7.9602,8.1336,2283571,0
2008-12-12,8.0073,8.1991,7.7543,8.0867,1344343,0
2008-12-15,8.0258,8.1709,7.7871,7.9087,1497749,0
2008-12-16,7.8902,8.2273,7.8387,8.1382,3499421,0
2008-12-17,8.0774,8.9109,8.0399,8.8033,3716071,0
2008-12-18,8.7798,9.3653,8.7798,9.0092,3236672,0
2008-12-19,9.0045,9.2997,8.5598,8.8265,1880780,0
2008-12-22,8.7236,9.3464,8.7236,9.1543,1695077,0
2008-12-23,9.0935,9.323,8.9109,9.1356,1895307,0
2008-12-24,9.0278,9.2714,8.8827,9.1216,597067,0
2008-12-26,9.1637,9.566,9.0794,9.501,600007,0
2008-12-29,9.4261,9.552,9.2714,9.538,1645614,0
2008-12-30,9.632,9.711,9.4351,9.651,1424117,0
2008-12-31,9.772,10.203,9.688,10.152,1609531,0
2009-01-02,10.161,10.25,9.819,10.185,1654521,0
2009-01-05,10.03,10.541,9.847,10.489,1679336,0
2009-01-06,10.526,10.985,10.442,10.77,1590311,0
2009-01-07,10.746,10.746,10.18,10.381,1365666,0
2009-01-08,10.433,10.536,9.913,10.484,959674,0
2009-01-09,10.512,10.686,10.175,10.302,996363,0
2009-01-12,10.283,10.302,9.983,10.236,1212858,0
2009-01-13,10.157,10.25,9.941,10.068,1090840,0
2009-01-14,9.908,10.077,9.669,9.894,1351292,0
2009-01-15,9.833,9.969,9.4119,9.843,1393986,0
2009-01-16,10.133,10.133,9.599,9.852,1358302,0
2009-01-20,9.73,9.922,9.117,9.1778,1319860,0
2009-01-21,9.3041,9.758,9.2482,9.726,1281375,0
2009-01-22,9.566,9.599,9.1966,9.3369,1127444,0
2009-01-23,9.1451,9.506,8.9672,9.3653,1327331,0
2009-01-26,9.3791,9.571,9.2246,9.2762,977067,0
2009-01-27,9.2714,9.777,9.2433,9.613,1099853,0
2009-01-28,9.613,9.871,9.613,9.829,820915,0
2009-01-29,9.838,9.838,9.4633,9.595,1139788,0
2009-01-30,9.763,9.81,9.4214,9.604,2000059,0
2009-02-02,9.557,9.768,9.501,9.599,848188,0
2009-02-03,9.599,9.857,9.4915,9.791,912819,0
2009-02-04,9.796,10.245,9.791,9.847,752716,0
2009-02-05,9.824,9.88,9.538,9.683,2204303,0
2009-02-06,9.749,10.021,9.66,9.847,900313,0
2009-02-09,9.847,9.946,9.777,9.796,759605,0
2009-02-10,9.726,9.815,9.4633,9.646,929067,0
2009-02-11,9.646,9.8,9.595,9.669,713918,0
2009-02-12,9.623,9.96,9.3791,9.922,1384172,0
2009-02-13,9.819,9.936,9.599,9.688,831456,0
2009-02-17,9.4025,9.4494,9.1778,9.2292,865065,0
2009-02-18,9.2341,9.529,9.0702,9.4494,944267,0
2009-02-19,9.3883,9.566,8.9389,8.9998,1596025,0
2009-02-20,8.9016,9.131,8.7894,9.0234,1283274,0
2009-02-23,9.1122,9.131,8.4427,8.4895,1938299,0
2009-02-24,8.4801,8.7095,8.4287,8.583,1745154,0
2009-02-25,8.1897,8.1897,6.607,6.799,8277144,0
2009-02-26,6.8365,7.4174,6.8365,6.8459,2980571,0
2009-02-27,6.7522,6.7522,6.181,6.387,4945052,0
2009-03-02,6.2138,6.3121,6.1107,6.2418,3204936,0
2009-03-03,6.3588,6.607,6.345,6.5605,2634109,0
2009-03-04,6.5696,6.7147,6.5321,6.5509,1756349,0
2009-03-05,6.4055,6.4478,5.9609,5.9936,1643171,0
2009-03-06,6.0217,6.2185,5.8674,6.0591,2581122,0
2009-03-09,6.0265,6.0357,5.6752,5.7503,1517941,0
2009-03-10,5.8064,6.0686,5.8064,5.9092,1957510,0
2009-03-11,5.9,6.2558,5.8858,6.1997,2835814,0
2009-03-12,6.1902,6.4665,6.1013,6.2793,2460453,0
2009-03-13,6.3636,6.635,6.2747,6.5745,2843560,0
2009-03-16,6.5555,6.7007,6.354,6.3964,1057169,0
2009-03-17,6.4055,6.4337,6.181,6.3121,1325775,0
2009-03-18,6.298,6.4386,6.2278,6.387,1459058,0
2009-03-19,6.4807,6.607,6.3918,6.5745,1219185,0
2009-03-20,6.5416,6.5555,6.1388,6.3262,1825079,0
2009-03-23,6.3777,6.9302,6.3777,6.9255,1535670,0
2009-03-24,6.8926,6.9255,6.7007,6.7663,1760700,0
2009-03-25,6.874,7.2812,6.8085,7.2299,1955519,0
2009-03-26,7.4219,7.7261,7.211,7.684,2413334,0
2009-03-27,7.6466,7.67,7.389,7.3983,1508294,0
2009-03-30,7.211,7.2628,6.8976,7.0146,1377252,0
2009-03-31,7.1549,7.1736,6.9676,7.0146,2075190,0
2009-04-01,6.9676,7.4405,6.8881,7.4079,1675316,0
2009-04-02,7.5575,8.0118,7.5248,7.9697,2046980,0
2009-04-03,7.9697,8.0679,7.8667,8.0306,1144550,0
2009-04-06,8.0306,8.2178,7.8807,8.0446,1700050,0
2009-04-07,7.9368,7.9648,7.6747,7.6747,1471398,0
2009-04-08,7.6934,7.7776,7.4264,7.7169,1329321,0
2009-04-09,7.8713,8.3115,7.8667,8.26,1304953,0
2009-04-13,8.2555,8.8125,8.1008,8.7002,1904076,0
2009-04-14,8.6907,8.8733,8.438,8.8033,2261799,0
2009-04-15,8.6955,8.8641,8.2647,8.424,1998672,0
2009-04-16,8.424,8.7469,8.3396,8.5409,2033259,0
2009-04-17,8.4987,8.7984,8.4474,8.7236,1161021,0
2009-04-20,8.6769,8.6769,8.1336,8.1382,1633456,0
2009-04-21,8.0727,8.4568,8.0727,8.438,1205402,0
2009-04-22,8.4333,8.8406,8.2412,8.7048,2121507,0
2009-04-23,8.6579,9.3417,8.6066,9.2854,2743388,0
2009-04-24,9.3137,9.838,9.187,9.754,2556737,0
2009-04-27,9.585,9.637,8.9436,8.9765,3629105,0
2009-04-28,8.9532,9.1637,8.6675,8.7048,2683274,0
2009-04-29,8.8689,9.683,8.7894,9.4072,2519776,0
2009-04-30,9.599,9.702,9.2714,9.2807,1953723,0
2009-05-01,9.2574,9.576,9.2574,9.51,2026469,0
2009-05-04,9.646,10.873,9.646,10.723,4891314,0
2009-05-05,11.894,12.081,10.84,11.472,6746070,0
2009-05-06,11.547,12.034,11.289,11.851,2141291,0
2009-05-07,12.015,12.17,11.547,11.744,2563544,0
2009-05-08,11.992,12.465,11.898,12.278,1850765,0
2009-05-11,12.006,12.273,12.006,12.114,1215737,0
2009-05-12,12.245,12.296,12.011,12.207,1326388,0
2009-05-13,12.119,12.119,11.58,11.683,2497500,0
2009-05-14,11.58,12.006,11.561,11.955,1590738,0
2009-05-15,11.955,12.367,11.955,12.137,1241040,0
2009-05-18,12.175,12.577,12.086,12.573,1332736,0
2009-05-19,12.517,12.797,12.31,12.765,1235773,0
2009-05-20,12.905,13.266,12.741,13.017,1423188,0
2009-05-21,12.844,12.975,12.568,12.76,1094222,0
2009-05-22,12.755,13.233,12.69,13.055,1044420,0
2009-05-26,12.882,13.537,12.797,13.298,1378658,0
2009-05-27,13.228,13.551,13.148,13.406,1276954,0
2009-05-28,13.509,13.729,13.233,13.374,1154983,0
2009-05-29,13.42,13.678,13.256,13.678,1544532,0
2009-06-01,13.678,14.268,13.678,14.123,1672250,0
2009-06-02,14.076,14.469,13.954,14.268,1952644,0
2009-06-03,14.207,14.319,13.987,14.188,1824717,0
2009-06-04,14.155,14.301,13.785,14.263,1445165,0
2009-06-05,14.483,14.535,13.94,14.389,1049826,0
2009-06-08,14.399,14.399,13.931,14.09,1271924,0
2009-06-09,14.169,14.567,14.085,14.478,1443208,0
2009-06-10,14.633,14.699,14.113,14.375,1463779,0
2009-06-11,14.455,14.549,14.048,14.108,1281650,0
2009-06-12,14.151,14.727,13.973,14.619,1409092,0
2009-06-15,14.567,14.567,13.907,13.935,1127217,0
2009-06-16,13.888,14.048,13.275,13.345,1328454,0
2009-06-17,13.434,13.434,12.825,12.994,1883062,0
2009-06-18,12.994,13.495,12.69,13.495,1441192,0
2009-06-19,13.556,13.902,13.495,13.598,766290,0
2009-06-22,13.425,13.425,13.008,13.148,1329438,0
2009-06-23,13.326,13.453,12.76,12.868,1033289,0
2009-06-24,12.877,13.172,12.844,13.041,1149293,0
2009-06-25,13.064,14.113,13.017,14.113,1625382,0
2009-06-26,14.048,14.727,13.893,14.712,2298141,0
2009-06-29,14.703,14.872,14.469,14.638,2020720,0
2009-06-30,14.642,14.975,14.394,14.769,2353351,0
2009-07-01,14.816,14.961,14.652,14.914,1173218,0
2009-07-02,14.722,14.802,14.188,14.338,1287911,0
2009-07-06,14.319,14.389,13.954,14.286,1542006,0
2009-07-07,14.184,14.315,13.982,14.132,1679951,0
2009-07-08,14.226,14.263,14.006,14.254,1694445,0
2009-07-09,14.23,14.277,13.991,14.146,1606614,0
2009-07-10,13.977,14.38,13.542,13.753,1967718,0
2009-07-13,13.865,14.184,13.734,13.977,1260064,0
2009-07-14,14.062,14.492,14.062,14.366,1389556,0
2009-07-15,14.675,15.232,14.511,15.213,1768543,0
2009-07-16,15.176,15.392,15.087,15.237,976651,0
2009-07-17,15.312,15.406,14.773,14.844,875953,0
2009-07-20,15.111,15.387,14.97,15.111,937024,0
2009-07-21,15.354,15.377,14.722,15.026,951314,0
2009-07-22,14.811,15.059,14.717,14.811,967943,0
2009-07-23,14.989,15.448,14.717,15.167,1317896,0
2009-07-24,15.073,15.279,14.933,15.185,749298,0
2009-07-27,15.246,15.246,14.727,14.984,738651,0
2009-07-28,14.984,15.359,14.806,15.204,1523247,0
2009-07-29,14.984,15.185,14.614,14.802,1769258,0
2009-07-30,14.942,15.916,14.914,15.719,1799394,0
2009-07-31,15.813,16.356,15.78,16.113,1785058,0
2009-08-03,16.295,16.796,15.902,16.749,2785867,0
2009-08-04,14.741,15.279,14.46,14.656,7001681,0
2009-08-05,14.736,15.059,14.375,15.012,2421610,0
2009-08-06,14.937,15.228,14.848,14.942,1280819,0
2009-08-07,15.242,15.307,14.773,15.05,1768559,0
2009-08-10,15.068,15.218,14.979,15.082,927382,0
2009-08-11,14.984,15.022,14.75,14.947,1148418,0
2009-08-12,14.848,15.476,14.75,15.438,1537601,0
2009-08-13,15.598,15.635,15.424,15.583,1274316,0
2009-08-14,15.537,15.617,15.429,15.602,1191553,0
2009-08-17,15.204,15.396,15.153,15.284,831635,0
2009-08-18,15.218,15.452,15.148,15.232,1155359,0
2009-08-19,14.998,15.223,14.951,15.167,854739,0
2009-08-20,15.167,15.354,15.106,15.195,885751,0
2009-08-21,15.26,15.462,15.181,15.448,817984,0
2009-08-24,15.452,15.621,15.363,15.471,751027,0
2009-08-25,15.452,15.607,15.19,15.307,737637,0
2009-08-26,15.148,15.181,14.581,14.638,1312379,0
2009-08-27,14.703,14.745,14.319,14.446,1153146,0
2009-08-28,14.609,14.68,14.188,14.385,900149,0
2009-08-31,14.277,14.333,14.137,14.179,1145019,0
2009-09-01,14.169,14.45,14.057,14.151,1242430,0
2009-09-02,14.052,14.193,13.945,13.945,917698,0
2009-09-03,13.959,14.076,13.668,14.062,714198,0
2009-09-04,14.141,14.24,13.973,14.193,720653,0
2009-09-08,14.235,14.727,14.094,14.553,1359207,0
2009-09-09,14.521,15.199,14.413,15.031,1301527,0
2009-09-10,14.961,15.34,14.961,15.298,641180,0
2009-09-11,15.331,15.335,14.783,14.951,982009,0
2009-09-14,14.778,15.097,14.712,15.05,780202,0
2009-09-15,14.965,15.125,14.886,15.092,788637,0
2009-09-16,15.195,15.982,15.097,15.939,1839904,0
2009-09-17,15.897,16.08,15.251,15.303,1395908,0
2009-09-18,15.485,15.607,15.185,15.593,522990,0
2009-09-21,14.839,15.593,14.839,15.448,605154,0
2009-09-22,15.476,15.476,15.045,15.303,1247973,0
2009-09-23,15.298,15.382,15.12,15.167,774929,0
2009-09-24,15.256,15.377,14.769,14.909,788456,0
2009-09-25,14.736,14.989,14.694,14.933,428497,0
2009-09-28,14.947,15.106,14.802,15.026,697430,0
2009-09-29,15.125,15.246,15.022,15.125,1211702,0
2009-09-30,15.232,15.452,14.694,15.331,989322,0
2009-10-01,15.354,15.495,14.904,14.993,959461,0
2009-10-02,14.886,15.335,14.736,15.167,948764,0
2009-10-05,15.307,15.682,15.12,15.626,1102567,0
2009-10-06,15.687,16.234,15.607,16.042,1479072,0
2009-10-07,15.949,16.085,15.883,16.01,944676,0
2009-10-08,16.155,16.576,16.099,16.534,1210829,0
2009-10-09,16.576,17.222,16.506,16.984,2128170,0
2009-10-12,17.133,17.194,16.731,16.848,1279399,0
2009-10-13,16.834,17.278,16.745,17.208,1952750,0
2009-10-14,17.288,17.466,17.138,17.363,2103011,0
2009-10-15,17.241,17.438,17.077,17.438,1062909,0
2009-10-16,17.391,17.508,17.288,17.419,969768,0
2009-10-19,17.396,17.592,17.204,17.405,957152,0
2009-10-20,17.405,18.023,17.405,17.99,2417357,0
2009-10-21,18.014,18.351,17.887,17.93,1356972,0
2009-10-22,17.869,18.14,17.794,18.051,1187663,0
2009-10-23,18,18.023,17.7,17.794,1190254,0
2009-10-26,17.901,18.178,17.41,17.438,1345249,0
2009-10-27,17.438,17.471,16.731,16.796,1512016,0
2009-10-28,16.778,16.778,15.701,15.747,2431058,0
2009-10-29,15.804,16.398,15.747,16.277,1424462,0
2009-10-30,16.314,16.389,15.621,15.757,1536201,0
2009-11-02,15.696,16.23,15.635,16.22,1620853,0
2009-11-03,17.321,17.63,16.543,17.574,4880675,0
2009-11-04,17.574,18.103,17.574,17.826,2112155,0
2009-11-05,17.948,18.472,17.897,18.472,1919862,0
2009-11-06,18.398,18.683,18.262,18.576,2585396,0
2009-11-09,18.712,18.754,18.618,18.73,1788424,0
2009-11-10,18.716,19.25,18.702,19.152,2392400,0
2009-11-11,19.367,19.653,19.222,19.573,1694470,0
2009-11-12,19.615,19.634,19.33,19.489,1213757,0
2009-11-13,19.634,19.643,19.414,19.61,986280,0
2009-11-16,19.667,20.313,19.625,20.205,1398021,0
2009-11-17,20.158,20.463,20.046,20.406,1441736,0
2009-11-18,20.449,20.627,20.2,20.435,946119,0
2009-11-19,20.191,20.191,19.807,19.99,1502242,0
2009-11-20,19.873,20.018,19.723,19.854,1402647,0
2009-11-23,19.957,20.477,19.957,20.383,1295019,0
2009-11-24,20.416,20.416,19.952,20.257,718883,0
2009-11-25,20.369,20.392,20.083,20.303,854713,0
2009-11-27,19.906,19.957,19.479,19.859,422766,0
2009-11-30,19.854,19.91,19.479,19.639,1918544,0
2009-12-01,19.915,20.805,19.877,20.594,1728749,0
2009-12-02,20.575,20.711,20.144,20.247,1355731,0
2009-12-03,20.247,20.341,19.976,20.027,1289331,0
2009-12-04,20.308,20.566,19.915,20.299,1222359,0
2009-12-07,20.369,20.472,20.219,20.285,1206595,0
2009-12-08,20.252,20.411,19.952,20.252,763686,0
2009-12-09,20.083,20.083,19.667,19.924,1374810,0
2009-12-10,20.004,20.177,19.854,20.013,1150380,0
2009-12-11,19.564,19.667,19.049,19.278,2675329,0
2009-12-14,19.376,19.657,19.376,19.559,2464486,0
2009-12-15,19.4,19.784,19.315,19.653,1980274,0
2009-12-16,19.634,19.952,19.54,19.728,1649102,0
2009-12-17,19.526,19.662,19.227,19.315,2334355,0
2009-12-18,19.433,19.433,18.992,19.175,1764390,0
2009-12-21,19.007,19.451,18.838,19.072,1846189,0
2009-12-22,19.081,19.217,18.847,18.974,1459069,0
2009-12-23,18.983,19.18,18.8,18.847,2240533,0
2009-12-24,18.941,19.227,18.903,19.124,376132,0
2009-12-28,19.152,19.306,18.782,18.861,901505,0
2009-12-29,19.039,19.17,18.955,19.105,1000386,0
2009-12-30,19.128,19.137,19.002,19.077,649726,0
2009-12-31,18.988,19.133,18.969,18.997,674256,0
2010-01-04,19.119,19.55,19.119,19.353,1285217,0
2010-01-05,19.409,19.812,19.278,19.704,1534908,0
2010-01-06,19.831,20.205,19.831,20.069,1490759,0
2010-01-07,20.046,20.196,19.999,20.14,1357800,0
2010-01-08,20.051,20.5,20.051,20.463,1622122,0
2010-01-11,20.486,20.486,20.238,20.406,1271225,0
2010-01-12,20.276,20.416,19.924,20.13,1330202,0
2010-01-13,20.046,20.205,19.728,20.163,1465147,0
2010-01-14,20.163,20.346,20.046,20.163,2203254,0
2010-01-15,20.243,21.072,20.214,20.861,2602367,0
2010-01-19,20.88,21.146,20.814,21.086,2036816,0
2010-01-20,21.053,21.156,20.5,20.547,1034400,0
2010-01-21,20.617,20.762,19.901,19.929,926983,0
2010-01-22,19.901,19.943,19.255,19.33,981550,0
2010-01-25,19.47,19.55,19.25,19.292,820560,0
2010-01-26,19.198,19.278,18.899,19.137,768653,0
2010-01-27,19.081,19.147,18.73,18.964,741098,0
2010-01-28,19.124,19.395,18.983,19.236,1320176,0
2010-01-29,19.283,19.283,18.182,18.192,1385692,0
2010-02-01,18.332,18.491,18.163,18.487,1313670,0
2010-02-02,18.608,19.128,18.472,19.063,783394,0
2010-02-03,18.964,19.081,18.73,18.819,569875,0
2010-02-04,18.604,18.702,18.056,18.065,860459,0
2010-02-05,18.051,18.239,17.691,18.004,1060680,0
2010-02-08,17.958,17.958,17.625,17.798,757288,0
2010-02-09,17.934,17.962,17.541,17.733,1012595,0
2010-02-10,17.733,17.789,17.349,17.433,1038562,0
2010-02-11,17.48,17.859,17.381,17.822,1308714,0
2010-02-12,17.705,18.131,17.485,18.131,1146829,0
2010-02-16,18.323,18.688,18.229,18.618,839049,0
2010-02-17,18.759,18.978,18.59,18.73,907866,0
2010-02-18,18.8,19.194,18.782,19.152,954109,0
2010-02-19,19.053,19.077,18.721,18.763,1054759,0
2010-02-22,18.871,18.871,17.972,18.463,2173830,0
2010-02-23,18.36,18.454,17.724,17.911,2502924,0
2010-02-24,17.948,18.459,17.55,18.267,4009283,0
2010-02-25,18.065,18.393,17.794,18.328,1498407,0
2010-02-26,18.187,18.903,17.911,18.754,2307980,0
2010-03-01,18.693,19.419,18.566,19.362,2736203,0
2010-03-02,19.339,19.929,19.339,19.667,2733959,0
2010-03-03,19.756,20.2,19.728,19.957,1819661,0
2010-03-04,20.032,20.158,19.69,19.779,1052477,0
2010-03-05,20.004,20.154,19.934,20.06,871121,0
2010-03-08,20.149,20.149,19.751,19.976,960742,0
2010-03-09,19.802,20.243,19.802,20.238,1165795,0
2010-03-10,20.238,20.238,19.854,20.027,870333,0
2010-03-11,20.032,20.13,19.845,20.13,1092195,0
2010-03-12,20.247,20.481,20.182,20.439,838303,0
2010-03-15,20.435,20.449,20.102,20.224,637153,0
2010-03-16,20.322,20.435,20.055,20.406,538920,0
2010-03-17,20.411,20.556,20.276,20.369,605614,0
2010-03-18,20.416,20.697,20.2,20.669,880691,0
2010-03-19,20.631,20.706,19.948,20.065,1517349,0
2010-03-22,20.032,20.158,19.863,20.13,644314,0
2010-03-23,20.079,20.837,20.074,20.73,1404340,0
2010-03-24,20.678,20.697,20.486,20.664,842722,0
2010-03-25,20.823,21.072,20.645,20.795,1052542,0
2010-03-26,20.8,20.95,20.556,20.894,874839,0
2010-03-29,21.029,21.867,20.945,21.587,2188542,0
2010-03-30,21.793,21.839,21.498,21.75,1228340,0
2010-03-31,21.32,21.821,21.32,21.596,974270,0
2010-04-01,21.736,22.434,21.722,22.317,1433886,0
2010-04-05,22.457,22.457,21.629,21.76,1522644,0
2010-04-06,21.975,21.975,21.507,21.788,1052461,0
2010-04-07,21.825,21.891,21.512,21.746,676024,0
2010-04-08,21.722,21.722,21.212,21.521,767056,0
2010-04-09,21.535,21.652,21.334,21.596,918240,0
2010-04-12,21.596,21.596,21.259,21.287,731412,0
2010-04-13,21.193,21.231,20.524,20.973,2777682,0
2010-04-14,21.011,21.727,20.996,21.685,1648491,0
2010-04-15,21.554,21.886,21.39,21.591,1293401,0
2010-04-16,21.619,21.769,20.865,21.09,1617400,0
2010-04-19,20.978,21.025,20.528,20.72,1428508,0
2010-04-20,20.814,21.54,20.814,21.488,1590894,0
2010-04-21,21.512,21.807,21.338,21.516,781792,0
2010-04-22,21.315,21.811,21.137,21.793,996913,0
2010-04-23,21.77,22.705,21.638,22.686,2821417,0
2010-04-26,22.71,22.79,22.448,22.546,2186883,0
2010-04-27,22.289,22.411,21.75,21.867,1486698,0
2010-04-28,22.149,22.345,21.886,22.153,1544479,0
2010-04-29,22.237,22.804,22.237,22.635,2031450,0
2010-04-30,22.542,22.832,22.439,22.593,1780579,0
2010-05-03,22.865,23.169,22.724,22.949,2614690,0
2010-05-04,23.698,24.817,23.235,23.389,6154038,0
2010-05-05,23.179,23.328,22.247,22.528,2342007,0
2010-05-06,22.205,22.621,20.509,21.657,2318841,0
2010-05-07,21.732,21.797,20.955,21.484,2264228,0
2010-05-10,22.668,22.827,21.91,21.975,1582026,0
2010-05-11,21.699,22.031,21.554,21.853,2889572,0
2010-05-12,21.938,22.219,21.807,22.064,1499318,0
2010-05-13,22.35,23.066,22.34,22.603,1883297,0
2010-05-14,22.471,22.565,21.774,22.017,1645884,0
2010-05-17,22.041,22.251,21.367,21.783,1853636,0
2010-05-18,21.905,22.214,21.455,21.53,1724339,0
2010-05-19,21.399,21.732,20.884,21.666,2046030,0
2010-05-20,20.959,21.441,20.205,20.435,3819775,0
2010-05-21,19.99,21.057,19.821,20.687,2768548,0
2010-05-24,20.655,20.884,20.425,20.566,1788131,0
2010-05-25,20.177,20.486,19.831,20.392,1902059,0
2010-05-26,20.468,20.87,20.21,20.276,1412006,0
2010-05-27,20.664,21.338,20.617,21.315,1215855,0
2010-05-28,21.446,21.446,21.006,21.142,1077742,0
2010-06-01,20.917,21.221,20.767,20.786,1166182,0
2010-06-02,20.852,21.821,20.852,21.797,1619352,0
2010-06-03,21.746,22.162,21.722,21.975,1005607,0
2010-06-04,21.526,21.633,20.875,20.955,956691,0
2010-06-07,21.02,21.029,20.276,20.276,850061,0
2010-06-08,20.468,20.486,19.995,20.36,1170326,0
2010-06-09,20.533,20.973,20.402,20.519,753540,0
2010-06-10,20.903,21.727,20.748,21.671,1104748,0
2010-06-11,21.53,22.111,21.47,22.074,1773945,0
2010-06-14,22.06,22.237,21.68,21.807,1104862,0
2010-06-15,21.839,22.467,21.746,22.439,974729,0
2010-06-16,22.195,22.799,22.162,22.593,1054735,0
2010-06-17,22.715,22.715,22.345,22.514,598947,0
2010-06-18,22.509,23.244,22.443,23.103,1816740,0
2010-06-21,23.38,23.413,22.785,22.921,1164737,0
2010-06-22,22.973,23.384,22.565,22.589,1238018,0
2010-06-23,22.551,22.645,22.139,22.27,916120,0
2010-06-24,21.957,22.354,21.957,22.13,721441,0
2010-06-25,22.106,22.528,22.036,22.359,1101977,0
2010-06-28,22.556,22.575,22.125,22.162,715710,0
2010-06-29,21.881,21.881,21.367,21.666,1536432,0
2010-06-30,21.513,22.183,21.513,21.561,962792,0
2010-07-01,21.746,21.797,21.048,21.699,907023,0
2010-07-02,22.401,22.406,21.352,21.544,639711,0
2010-07-06,21.924,21.961,21.212,21.357,796898,0
2010-07-07,21.32,22.383,21.221,22.364,666234,0
2010-07-08,22.476,22.696,22.251,22.528,478813,0
2010-07-09,22.453,22.776,22.453,22.776,248239,0
2010-07-12,22.795,22.94,22.561,22.715,668784,0
2010-07-13,22.87,22.907,22.546,22.738,990383,0
2010-07-14,22.579,23.024,22.387,22.954,666043,0
2010-07-15,23.127,23.502,22.921,23.441,2007091,0
2010-07-16,23.366,23.366,22.865,22.982,927491,0
2010-07-19,23.038,23.188,22.64,22.912,631450,0
2010-07-20,22.884,23.029,22.476,23.015,715451,0
2010-07-21,23.263,23.413,23.052,23.179,1029115,0
2010-07-22,23.413,23.586,22.954,23.057,1137111,0
2010-07-23,22.973,23.469,22.865,23.46,616091,0
2010-07-26,23.319,24.125,23.319,24.021,1066903,0
2010-07-27,24.218,24.251,23.928,23.946,724575,0
2010-07-28,23.914,24.068,23.562,23.675,602134,0
2010-07-29,23.726,23.876,23.16,23.516,530725,0
2010-07-30,23.141,23.497,23.038,23.244,814139,0
2010-08-02,23.52,23.595,22.991,23.034,1517319,0
2010-08-03,24.864,26.138,24.583,25.721,7239868,0
2010-08-04,25.684,26.461,25.169,26.4,3586745,0
2010-08-05,26.316,26.396,25.637,25.824,1132433,0
2010-08-06,25.702,26.517,25.702,26.452,1454401,0
2010-08-09,26.779,26.943,26.574,26.803,782198,0
2010-08-10,26.456,26.967,26.26,26.56,1561057,0
2010-08-11,26.185,26.204,25.731,25.782,1745740,0
2010-08-12,25.454,25.562,25.23,25.548,1347064,0
2010-08-13,25.393,25.927,25.337,25.543,913136,0
2010-08-16,25.375,25.895,25.248,25.866,910033,0
2010-08-17,25.946,26.962,25.871,26.574,1776151,0
2010-08-18,26.517,26.672,26.307,26.307,786498,0
2010-08-19,26.269,26.269,25.763,25.979,825426,0
2010-08-20,25.946,26.03,25.754,25.96,571368,0
2010-08-23,26.021,26.822,26.021,26.147,1905179,0
2010-08-24,25.824,25.965,25.356,25.585,1519581,0
2010-08-25,25.379,25.492,24.925,25.318,1524400,0
2010-08-26,25.173,25.74,24.874,24.907,944966,0
2010-08-27,25.159,26.021,24.743,25.777,1425033,0
2010-08-30,25.768,25.965,25.384,25.796,1400461,0
2010-08-31,25.607,26.333,25.437,26.022,2085014,0
2010-09-01,26.382,26.578,26.091,26.4,1578406,0
2010-09-02,26.456,26.574,26.283,26.311,936758,0
2010-09-03,26.503,26.705,26.363,26.433,1507213,0
2010-09-07,26.452,26.747,26.33,26.372,1536871,0
2010-09-08,26.377,27.571,26.377,27.201,2303442,0
2010-09-09,27.571,27.838,27.135,27.182,1860275,0
2010-09-10,27.402,27.402,26.953,26.967,949260,0
2010-09-13,27.257,28.002,27.159,27.955,1711914,0
2010-09-14,28.049,28.091,27.636,27.688,1169673,0
2010-09-15,27.529,27.885,27.421,27.678,774732,0
2010-09-16,27.589,27.889,27.37,27.721,402741,0
2010-09-17,27.852,27.969,27.304,27.571,1086343,0
2010-09-20,27.739,28.151,27.692,28.133,1087467,0
2010-09-21,28.049,28.1,27.604,27.861,936810,0
2010-09-22,27.899,28.049,27.515,27.683,584785,0
2010-09-23,27.397,27.646,26.808,27.182,1108055,0
2010-09-24,27.393,28.128,27.393,27.988,843675,0
2010-09-27,27.978,28.072,27.524,27.543,1034612,0
2010-09-28,27.739,28.053,27.252,27.988,833690,0
2010-09-29,27.973,28.4,27.749,27.754,1798035,0
2010-09-30,27.811,28.305,27.572,28.258,1606461,0
2010-10-01,28.404,28.779,28.231,28.489,1027806,0
2010-10-04,28.489,28.545,27.861,28.194,819123,0
2010-10-05,28.301,28.929,28.301,28.915,1277174,0
2010-10-06,28.896,29.392,28.69,28.774,1332420,0
2010-10-07,28.915,29.636,28.882,29.594,1175036,0
2010-10-08,29.5,30.399,29.495,30.207,1487945,0
2010-10-11,30.193,30.671,30.193,30.413,1058169,0
2010-10-12,30.357,30.591,30.296,30.563,1363499,0
2010-10-13,30.778,31.059,30.268,30.366,1298656,0
2010-10-14,30.371,30.83,30.343,30.596,1327331,0
2010-10-15,30.867,30.905,30.408,30.516,810440,0
2010-10-18,30.563,30.76,30.254,30.32,1047620,0
2010-10-19,29.973,30.151,29.158,29.317,1526341,0
2010-10-20,29.406,30.076,29.374,29.973,1045312,0
2010-10-21,30.165,30.249,29.406,29.631,1305665,0
2010-10-22,29.753,29.842,29.612,29.823,553132,0
2010-10-25,29.978,30.151,29.669,29.715,594516,0
2010-10-26,29.631,29.847,29.313,29.481,847483,0
2010-10-27,29.374,29.945,29.336,29.626,980872,0
2010-10-28,29.832,29.912,29.486,29.603,775044,0
2010-10-29,29.668,29.924,29.602,29.905,563371,0
2010-11-01,30.193,30.638,29.767,30.413,2318136,0
2010-11-02,29.568,29.644,28.211,29.385,4831000,0
2010-11-03,29.383,29.79,29.242,29.772,2421518,0
2010-11-04,30.231,30.727,30.001,30.68,1608696,0
2010-11-05,30.689,31.026,30.568,30.755,1033437,0
2010-11-08,30.577,31.368,30.436,31.209,1310258,0
2010-11-09,31.228,31.429,30.731,30.816,1260073,0
2010-11-10,30.624,30.867,30.413,30.867,774656,0
2010-11-11,30.605,31.804,30.605,31.678,1265264,0
2010-11-12,31.593,31.724,31.186,31.527,1026977,0
2010-11-15,31.574,31.841,31.481,31.542,818712,0
2010-11-16,31.298,31.303,30.769,30.984,1127024,0
2010-11-17,30.97,31.542,30.863,31.41,594952,0
2010-11-18,31.696,31.968,31.696,31.804,871294,0
2010-11-19,31.762,32.216,31.607,32.207,791237,0
2010-11-22,32.169,32.539,32.127,32.436,971553,0
2010-11-23,32.192,32.207,31.748,31.963,900895,0
2010-11-24,32.118,32.296,32.047,32.23,587670,0
2010-11-26,32.08,32.544,32.076,32.249,182621,0
2010-11-29,32.038,32.792,31.935,32.67,991192,0
2010-11-30,32.237,32.643,32.077,32.133,4023015,0
2010-12-01,32.478,32.942,32.202,32.417,1875402,0
2010-12-02,32.31,33.382,32.31,33.204,1263350,0
2010-12-03,33.143,33.321,32.984,33.148,449034,0
2010-12-06,32.876,32.951,31.612,32.712,1823453,0
2010-12-07,33.003,33.213,32.473,32.516,1019815,0
2010-12-08,32.609,32.647,32.267,32.333,1179921,0
2010-12-09,32.516,32.679,32.286,32.333,979719,0
2010-12-10,32.459,32.558,32.258,32.319,854159,0
2010-12-13,32.473,32.488,31.959,31.987,845343,0
2010-12-14,31.944,32.469,31.907,32.207,798834,0
2010-12-15,32.057,32.314,31.898,32.188,1200703,0
2010-12-16,32.199,32.392,31.847,31.917,866689,0
2010-12-17,32.029,32.314,31.963,32.043,706996,0
2010-12-20,32.192,32.23,31.846,31.982,647658,0
2010-12-21,32.019,32.305,31.921,32.164,457085,0
2010-12-22,32.244,32.53,31.949,32.436,592592,0
2010-12-23,32.352,32.473,32.108,32.31,471410,0
2010-12-27,32.15,32.31,31.902,32.244,570633,0
2010-12-28,32.338,32.338,31.959,32.122,455582,0
2010-12-29,32.133,32.463,32.133,32.218,388023,0
2010-12-30,32.218,32.426,32.096,32.19,299674,0
2010-12-31,31.955,32.211,31.869,32.012,358923,0
2011-01-03,32.132,32.52,32.132,32.24,690788,0
2011-01-04,32.164,32.291,31.743,32,939183,0
2011-01-05,31.832,32.31,31.71,32.179,854083,0
2011-01-06,32.141,32.591,32.005,32.403,442704,0
2011-01-07,32.548,32.726,32.029,32.399,355498,0
2011-01-10,32.24,32.904,32.15,32.619,734177,0
2011-01-11,32.778,32.778,32.019,32.464,725982,0
2011-01-12,32.595,32.862,32.459,32.478,612265,0
2011-01-13,32.441,32.535,32.108,32.483,579683,0
2011-01-14,32.431,32.539,31.785,32.132,972475,0
2011-01-18,31.988,32.002,30.348,30.851,2685411,0
2011-01-19,30.752,30.837,29.54,29.855,2641407,0
2011-01-20,29.762,30.16,29.575,30.025,1074761,0
2011-01-21,30.17,30.764,30.17,30.436,914154,0
2011-01-24,29.673,30.408,29.271,30.132,1410406,0
2011-01-25,30.09,30.811,30.006,30.755,1270664,0
2011-01-26,30.877,31.247,30.867,30.98,1038293,0
2011-01-27,30.984,31.406,30.811,31.378,970240,0
2011-01-28,31.434,31.49,30.54,30.582,546725,0
2011-01-31,30.625,30.853,30.311,30.587,728464,0
2011-02-01,30.689,31.607,30.689,31.551,520307,0
2011-02-02,31.462,31.855,31.383,31.429,792790,0
2011-02-03,31.443,31.617,31.152,31.476,645979,0
2011-02-04,31.42,31.495,31.073,31.368,413041,0
2011-02-07,31.336,31.705,31.148,31.495,939249,0
2011-02-08,31.462,31.959,31.457,31.921,549987,0
2011-02-09,31.659,32.403,31.584,32.385,1329933,0
2011-02-10,32.298,32.364,31.687,31.875,916421,0
2011-02-11,31.753,32.002,31.612,31.875,712210,0
2011-02-14,31.865,32.211,31.818,32.071,451522,0
2011-02-15,32.076,32.076,31.331,31.354,703485,0
2011-02-16,31.462,31.542,31.025,31.457,919456,0
2011-02-18,32.134,32.683,32.124,32.561,1057576,0
2011-02-22,32.211,32.778,32.052,32.708,1306160,0
2011-02-23,34.899,36.355,33.578,36.009,5379373,0
2011-02-24,35.648,36.188,35.211,36.066,2989824,0
2011-02-25,36.071,36.761,35.831,36.615,1341226,0
2011-02-28,36.679,37.236,36.528,36.717,1383570,0
2011-03-01,36.672,36.672,34.929,35.314,2114328,0
2011-03-02,35.328,36.019,35.126,35.586,1283009,0
2011-03-03,35.69,35.934,35.558,35.85,1553328,0
2011-03-04,35.976,36.099,35.61,35.967,1296176,0
2011-03-07,35.943,36.014,35.014,35.239,1390030,0
2011-03-08,35.474,36.512,35.422,36.493,1855722,0
2011-03-09,36.573,38.147,36.357,37.733,2283119,0
2011-03-10,37.264,37.654,36.817,37.203,2220016,0
2011-03-11,36.893,37.409,36.526,37.287,1314400,0
2011-03-14,37.353,37.367,36.54,36.883,1068685,0
2011-03-15,36,36.794,35.474,36.503,1445907,0
2011-03-16,36.437,36.775,35.939,36.117,1229107,0
2011-03-17,36.5,36.641,36.047,36.066,972612,0
2011-03-18,36.315,36.432,35.967,36.056,990519,0
2011-03-21,36.437,38.053,36.16,37.884,2214176,0
2011-03-22,37.996,38.048,37.353,37.893,1658375,0
2011-03-23,37.79,38.523,37.583,38.152,1531393,0
2011-03-24,38.302,38.41,37.597,37.823,1579918,0
2011-03-25,37.903,38.283,37.691,37.987,1128383,0
2011-03-28,38.048,38.588,38.048,38.133,924188,0
2011-03-29,38.067,38.424,37.968,38.039,869665,0
2011-03-30,38.288,38.767,38.217,38.434,769026,0
2011-03-31,38.499,38.575,38.119,38.224,406465,0
2011-04-01,38.307,38.495,37.879,38.17,1165815,0
2011-04-04,38.147,38.429,37.936,38.053,813416,0
2011-04-05,38.053,38.898,38.053,38.852,741180,0
2011-04-06,39.063,39.368,38.621,38.964,1051226,0
2011-04-07,38.748,39.19,38.682,39.105,739735,0
2011-04-08,39.096,39.533,39.002,39.209,600038,0
2011-04-11,39.077,39.598,38.865,39.396,791803,0
2011-04-12,38.981,39.773,38.914,39.527,695411,0
2011-04-13,39.697,40.256,39.537,40.073,970996,0
2011-04-14,39.805,39.932,39.462,39.754,807792,0
2011-04-15,39.909,40.467,39.547,40.467,881080,0
2011-04-18,40.299,40.299,39.598,40.129,860377,0
2011-04-19,40.073,40.674,39.894,40.594,671053,0
2011-04-20,41.06,41.06,40.19,40.383,1197882,0
2011-04-21,40.637,40.726,40.364,40.402,715380,0
2011-04-25,40.402,40.59,40.078,40.284,741892,0
2011-04-26,40.392,41.379,40.308,41.36,917742,0
2011-04-27,41.619,42.431,41.581,42.276,1517930,0
2011-04-28,42.281,42.281,41.858,42.187,1159386,0
2011-04-29,42.261,42.375,42.156,42.175,867195,0
2011-05-02,42.577,43.526,42.281,42.398,3022454,0
2011-05-03,45.63,49.006,45.63,48.025,6907092,0
2011-05-04,47.695,47.79,46.809,47.082,2620418,0
2011-05-05,46.922,49.101,46.762,48.61,2137344,0
2011-05-06,49.053,49.553,48.525,49.251,1672014,0
2011-05-09,49.328,50.117,49.192,49.868,1977500,0
2011-05-10,50.034,50.93,49.902,50.525,1893178,0
2011-05-11,50.713,50.968,49.704,50.648,1952080,0
2011-05-12,50.648,50.648,49.591,50.119,1795270,0
2011-05-13,50.185,50.657,49.902,50.147,1264468,0
2011-05-16,50.185,50.195,48.771,49.006,1406972,0
2011-05-17,49.044,49.308,48.478,48.789,1618033,0
2011-05-18,49.072,51.298,48.384,50.072,2344729,0
2011-05-19,50.393,50.544,48.931,49.544,1479763,0
2011-05-20,49.704,49.704,48.874,49.082,1108512,0
2011-05-23,48.893,49.629,47.856,49.412,1240937,0
2011-05-24,49.516,49.827,48.94,49.431,884191,0
2011-05-25,49.346,50.459,49.072,50.28,1117073,0
2011-05-26,50.336,51.26,50.289,51.157,1103325,0
2011-05-27,51.355,51.638,50.959,51.402,1018851,0
2011-05-31,52.073,53.28,51.675,53.08,1354853,0
2011-06-01,53.081,53.185,51.411,51.459,1523059,0
2011-06-02,51.411,54.109,51.411,53.675,2106510,0
2011-06-03,52.685,53.109,51.883,52.1,1367641,0
2011-06-06,52.185,52.704,51.157,51.223,859915,0
2011-06-07,51.713,52.09,51.26,51.392,1255343,0
2011-06-08,51.402,51.628,49.449,49.761,1784279,0
2011-06-09,50.138,51.619,49.95,50.93,1588554,0
2011-06-10,50.723,50.93,49.629,50.261,975260,0
2011-06-13,50.355,52.109,50.355,50.94,1360450,0
2011-06-14,51.411,51.855,51.317,51.459,1114434,0
2011-06-15,51.694,52.024,50.827,50.978,1018226,0
2011-06-16,50.817,51.451,48.744,49.473,1690714,0
2011-06-17,49.733,50.582,49.449,49.799,1098425,0
2011-06-20,49.818,50.572,49.478,50.355,784488,0
2011-06-21,50.459,52.204,50.459,51.864,966044,0
2011-06-22,51.836,52.005,51.194,51.232,619733,0
2011-06-23,50.629,52.09,50.166,51.977,1019787,0
2011-06-24,51.958,52.222,51.525,51.808,881745,0
2011-06-27,51.93,52.571,51.392,51.808,992337,0
2011-06-28,52.204,54.288,52.185,54.203,1151317,0
2011-06-29,54.231,55.382,53.562,53.863,1195544,0
2011-06-30,54.239,54.695,53.688,54.363,901586,0
2011-07-01,54.675,55.071,54.147,54.646,918011,0
2011-07-05,54.982,56.724,54.755,55.778,1632734,0
2011-07-06,55.976,56.336,55.171,55.72,1262839,0
2011-07-07,56.506,57.519,55.55,55.654,1288568,0
2011-07-08,54.916,55.986,54.376,55.749,983872,0
2011-07-11,55.052,55.646,54.241,54.514,919375,0
2011-07-12,54.244,54.897,54.244,54.594,822906,0
2011-07-13,55.175,56.231,55.09,55.175,854173,0
2011-07-14,55.552,55.74,54.099,54.675,844636,0
2011-07-15,54.76,54.844,53.901,54.335,652042,0
2011-07-18,54.081,54.081,53.052,53.826,772788,0
2011-07-19,54.272,55.219,54.253,54.906,634480,0
2011-07-20,55.344,55.589,54.411,54.467,552419,0
2011-07-21,54.807,55.042,54.109,54.656,551772,0
2011-07-22,55.115,55.73,54.746,55.455,707357,0
2011-07-25,55.363,55.505,54.816,55.222,703149,0
2011-07-26,55.654,56.544,55.437,55.844,858462,0
2011-07-27,55.533,55.533,53.779,53.845,1379096,0
2011-07-28,53.723,53.789,52.398,53.231,1246490,0
2011-07-29,51.171,53.289,49.984,52.548,1568478,0
2011-08-01,53.854,53.863,50.478,52.383,2659690,0
2011-08-02,56.97,59.753,55.313,55.361,6709711,0
2011-08-03,55.73,57.652,55.096,57.585,3024318,0
2011-08-04,56.932,57.093,54.641,54.689,2758532,0
2011-08-05,55.427,55.967,52.521,55.058,2481636,0
2011-08-08,52.568,53.146,48.658,48.658,2973512,0
2011-08-09,49.444,53.647,48.904,52.928,3150038,0
2011-08-10,52.275,52.303,50.817,50.912,3062228,0
2011-08-11,51.357,53.269,50.656,52.388,2356227,0
2011-08-12,53.202,53.307,52.171,53.042,1336305,0
2011-08-15,53.979,54.139,52.947,53.581,770368,0
2011-08-16,53.004,53.297,51.12,52.066,1410987,0
2011-08-17,52.133,52.672,51.148,51.442,1251845,0
2011-08-18,50.485,50.485,48.403,48.734,1783620,0
2011-08-19,47.721,49.236,46.85,47.305,1730912,0
2011-08-22,46.415,47.617,45.818,47.078,2009292,0
2011-08-23,47.333,50.022,46.831,49.842,1668485,0
2011-08-24,49.889,51.555,49.662,51.432,1304185,0
2011-08-25,51.839,52.502,50.287,50.372,1117600,0
2011-08-26,50.126,51.64,48.763,51.489,860450,0
2011-08-29,52.256,53.25,51.887,52.653,1003700,0
2011-08-30,52.407,53.43,51.243,52.89,1200206,0
2011-08-31,53.441,54.429,52.51,52.824,1179627,0
2011-09-01,53.127,54.452,52.956,53.098,1110649,0
2011-09-02,51.788,52.938,51.561,52.377,591254,0
2011-09-06,50.883,52.625,50.448,52.483,1083021,0
2011-09-07,53.42,54.054,53.023,53.979,791163,0
2011-09-08,53.685,54.651,53.572,54.139,989898,0
2011-09-09,53.893,53.941,50.391,50.94,1744314,0
2011-09-12,50.258,50.703,48.838,49.548,1606862,0
2011-09-13,49.927,52.54,49.87,51.924,1624968,0
2011-09-14,52.843,53.676,51.527,52.985,1090499,0
2011-09-15,53.647,54.424,53.373,54.31,1086238,0
2011-09-16,54.452,55.38,54.329,55.333,1415616,0
2011-09-19,54.594,54.726,53.43,54.045,1276854,0
2011-09-20,54.139,56.364,53.818,54.821,1320786,0
2011-09-21,54.925,55.73,53.647,53.676,1232352,0
2011-09-22,51.65,52.426,50.211,51.016,2414582,0
2011-09-23,50.845,51.924,50.343,51.745,1550155,0
2011-09-26,52.426,54.66,51.442,54.565,2280566,0
2011-09-27,55.512,56.8,54.67,55.049,2246692,0
2011-09-28,55.342,56.128,54.102,54.537,1751331,0
2011-09-29,55.863,56.004,51.385,52.881,2746694,0
2011-09-30,51.581,52.869,50.169,50.741,2271440,0
2011-10-03,50.173,51.063,47.882,48.062,2188030,0
2011-10-04,47.125,47.485,44.968,47.409,3571367,0
2011-10-05,47.609,48.559,46.706,48.055,2465871,0
2011-10-06,48.16,50.601,48.15,50.449,2047515,0
2011-10-07,51.025,51.252,48.952,49.577,1174174,0
2011-10-10,50.628,51.214,49.728,50.949,1288889,0
2011-10-11,50.647,52.227,50.504,52.085,1042869,0
2011-10-12,52.644,53.553,52.171,53.146,1962952,0
2011-10-13,53.089,53.335,51.962,53.023,1127910,0
2011-10-14,53.486,54.906,53.486,54.509,1040010,0
2011-10-17,54.537,54.859,52.852,53.079,789525,0
2011-10-18,53.221,53.903,52.161,53.666,732392,0
2011-10-19,53.96,54.424,52.483,52.615,851210,0
2011-10-20,52.663,53.411,52.18,52.53,1115174,0
2011-10-21,53.384,54.268,53.384,53.641,783236,0
2011-10-24,54.026,54.84,53.581,54.585,1266822,0
2011-10-25,54.296,54.638,53.213,53.356,1252658,0
2011-10-26,54.84,55.209,53.335,54.092,1017673,0
2011-10-27,55.55,56.061,54.689,55.863,1458867,0
2011-10-28,55.455,58.618,55.455,58.067,2690561,0
2011-10-31,58.069,60.016,56.943,59.033,4465104,0
2011-11-01,52.178,57.079,51.684,54.933,5994952,0
2011-11-02,55.208,56.604,55.208,56.567,1847320,0
2011-11-03,57.174,57.687,56.633,57.535,1992890,0
2011-11-04,56.965,57.174,55.683,56.728,1732753,0
2011-11-07,56.633,57.051,55.522,55.731,2750953,0
2011-11-08,55.825,56.092,54.467,55.569,1638834,0
2011-11-09,54.591,55.465,54.163,54.287,1129268,0
2011-11-10,54.676,55.018,53.147,53.337,1983605,0
2011-11-11,53.717,54.828,53.555,54.125,939707,0
2011-11-14,54.173,54.619,53.736,54.296,1455186,0
2011-11-15,54.154,55.284,54.097,55.009,1323992,0
2011-11-16,56.034,56.206,53.527,53.84,1577206,0
2011-11-17,53.859,54.239,53.004,53.185,1702893,0
2011-11-18,53.413,54.619,53.004,54.249,1553393,0
2011-11-21,53.27,53.27,50.953,51.209,2843447,0
2011-11-22,51.494,51.741,50.525,51.399,1962405,0
2011-11-23,50.924,51.124,49.889,50.554,1373632,0
2011-11-25,50.592,51.124,50.231,50.516,718428,0
2011-11-28,51.693,52.111,50.744,51.275,2372809,0
2011-11-29,51.437,51.921,50.886,51.209,1640483,0
2011-11-30,53.091,54.148,52.534,52.534,6013982,0
2011-12-01,52.966,53.726,52.434,53.099,1475549,0
2011-12-02,53.508,54.011,52.681,53.071,1202222,0
2011-12-05,53.831,54.344,53.574,54.163,1643659,0
2011-12-06,54.144,54.572,52.738,53.156,848475,0
2011-12-07,52.805,52.852,51.627,52.054,1057604,0
2011-12-08,51.769,52.615,51.532,51.902,1039700,0
2011-12-09,52.054,52.719,51.513,52.406,1400851,0
2011-12-12,52.064,52.292,50.744,51.161,672252,0
2011-12-13,51.551,51.618,49.29,49.841,1426438,0
2011-12-14,49.395,49.48,47.97,48.293,1422486,0
2011-12-15,48.929,49.471,48.15,48.464,1344595,0
2011-12-16,48.853,49.841,48.407,49.072,2172053,0
2011-12-19,49.072,49.49,48.739,48.872,925090,0
2011-12-20,49.575,50.212,49.509,50.098,936648,0
2011-12-21,49.936,49.974,48.92,49.376,993169,0
2011-12-22,49.376,50.155,48.606,48.825,1019485,0
2011-12-23,49.081,49.195,48.606,49.195,653526,0
2011-12-27,49.034,50.231,49.034,50.06,690438,0
2011-12-28,50.031,50.316,49.015,49.281,813523,0
2011-12-29,49.271,50.022,49.167,49.908,626210,0
2011-12-30,49.86,50.05,49.081,49.081,658968,0
2012-01-03,50.012,50.677,49.68,49.832,1216090,0
2012-01-04,49.518,50.231,49.167,49.309,968406,0
2012-01-05,49.309,49.309,48.16,48.663,1870219,0
2012-01-06,49.005,49.794,48.91,49.262,1159841,0
2012-01-09,49.338,50.25,49.167,49.68,1048737,0
2012-01-10,50.326,51.817,50.221,51.788,1717561,0
2012-01-11,51.437,52.71,50.715,51.332,1448690,0
2012-01-12,51.722,52.767,51.342,52.767,1457361,0
2012-01-13,52.643,53.698,52.472,53.688,1641876,0
2012-01-17,54.148,54.835,53.804,54.329,1207587,0
2012-01-18,54.534,54.752,53.916,54.315,1010188,0
2012-01-19,54.277,55.351,54.144,55.018,893924,0
2012-01-20,54.904,55.085,54.135,54.334,903978,0
2012-01-23,54.382,55.028,54.011,54.249,849785,0
2012-01-24,54.097,54.116,52.738,53.726,1339676,0
2012-01-25,53.745,54.847,53.128,54.61,999997,0
2012-01-26,55.056,55.379,54.049,54.135,1617803,0
2012-01-27,54.173,55.066,53.907,54.6,1175562,0
2012-01-30,54.382,54.648,53.774,54.201,1137047,0
2012-01-31,54.426,55.262,54.426,54.983,1544358,0
2012-02-01,55.246,55.246,54.619,54.866,1206474,0
2012-02-02,55.256,55.322,54.458,54.591,790340,0
2012-02-03,55.085,56.016,54.667,55.93,1428959,0
2012-02-06,55.588,56.234,54.961,56.225,901007,0
2012-02-07,56.285,56.676,55.836,56.247,734874,0
2012-02-08,56.428,56.991,56.142,56.838,882680,0
2012-02-09,56.829,56.857,56.056,56.647,846189,0
2012-02-10,56.008,56.056,54.653,55.836,1367999,0
2012-02-13,56.244,57.64,55.958,57.222,1599284,0
2012-02-14,57.041,57.592,56.31,56.443,945443,0
2012-02-15,56.832,56.832,56.234,56.595,1273233,0
2012-02-16,56.604,57.469,56.358,57.108,1065661,0
2012-02-17,57.354,57.611,56.848,57.573,1244320,0
2012-02-21,58.257,59.758,57.839,59.331,3255078,0
2012-02-22,60.922,64.023,60.798,63.46,5560488,0
2012-02-23,63.71,63.928,62.94,63.235,1887786,0
2012-02-24,63.393,63.584,62.601,63.116,1296952,0
2012-02-27,63.24,63.575,61.905,63.164,1560901,0
2012-02-28,62.802,63.832,62.353,63.613,1857803,0
2012-02-29,63.358,64.117,62.82,62.897,1356834,0
2012-03-01,62.887,64.338,62.372,64.309,1761835,0
2012-03-02,64.29,64.605,63.823,64.08,1010955,0
2012-03-05,63.784,64.29,63.069,63.899,1283701,0
2012-03-06,63.374,63.441,62.258,62.506,1424655,0
2012-03-07,62.649,63.555,61.952,62.897,1620207,0
2012-03-08,63.384,64.252,63.031,63.813,1085763,0
2012-03-09,63.832,67.124,63.832,66.112,2494173,0
2012-03-12,66.322,66.322,65.216,65.435,1243771,0
2012-03-13,65.941,66.694,65.721,66.666,818233,0
2012-03-14,66.38,66.752,66.151,66.694,822689,0
2012-03-15,66.504,68.135,66.38,67.506,1740265,0
2012-03-16,67.286,67.525,66.895,67.343,1153558,0
2012-03-19,68.698,68.698,68.107,68.336,1418956,0
2012-03-20,68.231,68.431,67.744,67.868,951596,0
2012-03-21,67.868,68.383,67.792,67.868,905658,0
2012-03-22,67.801,67.916,66.838,67.048,1564735,0
2012-03-23,67.219,67.706,66.924,67.496,1319073,0
2012-03-26,68.04,68.803,67.439,67.945,1472329,0
2012-03-27,68.135,68.698,67.849,68.126,1436152,0
2012-03-28,68.345,68.345,66.389,66.952,1755898,0
2012-03-29,66.399,66.79,65.712,66.093,1204733,0
2012-03-30,66.675,66.723,65.569,65.664,1511606,0
2012-04-02,66.408,67.458,65.941,66.895,1655344,0
2012-04-03,66.246,67.353,66.151,67.305,1306735,0
2012-04-04,66.556,67.19,65.5,66.441,1416818,0
2012-04-05,65.98,66.662,65.596,66.46,816174,0
2012-04-09,65.759,66.103,65.225,65.578,665516,0
2012-04-10,65.473,66.093,64.538,64.767,1496645,0
2012-04-11,65.397,65.635,64.548,64.939,1489086,0
2012-04-12,65.273,65.712,64.824,65.521,1210967,0
2012-04-13,65.473,65.902,65.187,65.759,912416,0
2012-04-16,65.902,65.989,64.567,65.13,1219399,0
2012-04-17,65.528,67.142,65.173,66.623,1044460,0
2012-04-18,66.456,68.173,66.332,67.677,1267959,0
2012-04-19,67.658,68.107,67.038,67.658,823774,0
2012-04-20,67.853,69.351,67.853,69.005,1386895,0
2012-04-23,68.221,69.652,67.334,69.357,1780614,0
2012-04-24,69.147,69.614,64.7,65.931,3321262,0
2012-04-25,66.313,67.983,65.96,66.933,2196567,0
2012-04-26,67.153,69.051,66.79,68.918,1427393,0
2012-04-27,69.024,69.639,66.911,67.238,2356172,0
2012-04-30,67.219,67.763,66.122,67.095,2219454,0
2012-05-01,67.171,67.507,49.547,53.716,32234871,0
2012-05-02,56.457,56.562,49.768,50.283,24313729,0
2012-05-03,50.172,50.229,43.458,44.083,26128755,0
2012-05-04,44.505,47.012,44.419,44.784,10958099,0
2012-05-07,44.88,45.341,43.362,44.822,9191420,0
2012-05-08,45.024,46.522,42.479,43.458,9434127,0
2012-05-09,41.566,45.744,41.384,45.005,11149344,0
2012-05-10,45.648,45.696,43.689,43.891,6319358,0
2012-05-11,43.516,44.63,42.757,43.545,4135513,0
2012-05-14,43.065,43.065,40.865,41.307,6447901,0
2012-05-15,41.605,41.701,40.481,40.76,4841453,0
2012-05-16,41.307,47.924,41.278,47.55,19104349,0
2012-05-17,49.634,50.392,42.45,42.815,13159687,0
2012-05-18,43.218,43.9,41.989,42.988,4959825,0
2012-05-21,42.776,45.043,42.277,44.14,5271372,0
2012-05-22,43.891,44.582,42.738,43.218,3698220,0
2012-05-23,42.709,43.362,41.874,43.247,3143469,0
2012-05-24,43.401,43.891,42.853,43.631,1732292,0
2012-05-25,43.66,43.679,42.527,43.074,2502786,0
2012-05-29,43.257,43.939,43.257,43.9,2347671,0
2012-05-30,43.785,45.321,43.228,43.823,3517816,0
2012-05-31,44.006,44.006,42.671,43.017,2637831,0
2012-06-01,42.258,42.642,42.075,42.421,1639045,0
2012-06-04,42.229,42.978,41.874,42.873,1581564,0
2012-06-05,42.575,43.391,42.546,43.141,1229310,0
2012-06-06,43.257,43.766,43.007,43.391,1063766,0
2012-06-07,43.795,43.795,42.738,43.161,1599750,0
2012-06-08,42.988,43.362,42.479,43.257,1020689,0
2012-06-11,43.593,43.698,42.882,42.93,1227200,0
2012-06-12,42.815,43.708,42.45,43.622,1342838,0
2012-06-13,43.631,43.871,43.113,43.324,1260281,0
2012-06-14,43.478,44.928,43.113,44.112,1779178,0
2012-06-15,43.795,44.496,43.746,44.054,1734638,0
2012-06-18,44.054,45.427,43.756,45.139,2140455,0
2012-06-19,45.321,46.08,45.091,45.734,2006731,0
2012-06-20,45.715,46.08,45.293,46.013,1162872,0
2012-06-21,46.099,46.099,44.966,45.101,2062835,0
2012-06-22,45.581,45.658,45.014,45.36,1203379,0
2012-06-25,44.947,45.542,44.755,45.139,2137394,0
2012-06-26,44.918,45.975,44.918,45.264,1046593,0
2012-06-27,45.542,46.388,45.254,45.763,1249234,0
2012-06-28,45.235,45.821,44.64,45.081,1526259,0
2012-06-29,45.898,46.522,45.36,46.416,2122325,0
2012-07-02,46.455,47.454,46.195,47.444,1569866,0
2012-07-03,47.559,48.5,47.55,48.414,867880,0
2012-07-05,48.424,49.653,48.385,49.375,1948310,0
2012-07-06,48.981,49.403,48.875,49.153,1433094,0
2012-07-09,49.048,49.432,48.529,48.616,979520,0
2012-07-10,48.635,49.096,46.445,47.386,4484460,0
2012-07-11,47.329,47.482,45.523,45.879,2107193,0
2012-07-12,45.6,45.859,44.659,45.427,1316459,0
2012-07-13,45.437,46.301,45.35,46.243,793011,0
2012-07-16,45.696,46.81,45.696,46.781,791125,0
2012-07-17,46.935,48.654,46.849,47.559,1463281,0
2012-07-18,47.502,48.798,47.463,47.55,1561772,0
2012-07-19,47.895,48.529,47.415,48.337,1269375,0
2012-07-20,48.328,49.115,47.799,48.337,1255949,0
2012-07-23,47.175,47.771,46.455,47.655,1071007,0
2012-07-24,47.55,47.742,46.34,46.762,1280546,0
2012-07-25,46.849,47.406,46.099,46.388,1065376,0
2012-07-26,47.214,49.422,47.214,49.115,1526333,0
2012-07-27,49.317,51.91,49.144,51.67,2113062,0
2012-07-30,51.871,52.275,49.106,49.643,3659973,0
2012-07-31,52.342,54.157,50.114,52.717,6428664,0
2012-08-01,52.755,52.822,47.219,50.89,8286313,0
2012-08-02,50.114,51.43,49.989,50.652,1756780,0
2012-08-03,51.247,52.313,51.247,51.862,2539961,0
2012-08-06,51.766,52.102,51.228,51.478,917324,0
2012-08-07,51.833,52.102,50.239,50.527,3414568,0
2012-08-08,50.2,50.45,49.317,49.864,1385617,0
2012-08-09,49.711,50.498,49.182,49.519,1149549,0
2012-08-10,49.654,49.673,47.306,48.871,2689092,0
2012-08-13,48.784,51.306,48.504,50.832,2322546,0
2012-08-14,50.977,51.209,50.011,50.166,1336329,0
2012-08-15,49.77,51.344,49.77,51.248,1058273,0
2012-08-16,51.238,51.75,50.475,51.257,1454681,0
2012-08-17,51.219,51.315,50.069,50.282,1013149,0
2012-08-20,50.127,50.282,49.49,49.886,761724,0
2012-08-21,50.137,50.195,49.364,49.557,707995,0
2012-08-22,49.229,49.596,48.958,49.258,720498,0
2012-08-23,49.267,49.47,48.649,48.746,835096,0
2012-08-24,48.784,49.084,48.398,48.553,716094,0
2012-08-27,48.784,48.929,48.301,48.388,927719,0
2012-08-28,48.398,48.678,47.973,48.321,1039567,0
2012-08-29,48.466,48.466,47.693,48.098,830546,0
2012-08-30,47.751,48.127,46.901,46.91,694037,0
2012-08-31,47.326,47.673,46.215,46.746,992589,0
2012-09-04,46.91,48.011,46.765,48.011,870987,0
2012-09-05,48.118,48.156,47.123,47.239,747465,0
2012-09-06,47.606,48.214,47.287,48.147,696389,0
2012-09-07,48.234,49.093,48.04,48.475,1001302,0
2012-09-10,48.34,48.92,48.301,48.591,603638,0
2012-09-11,48.736,48.775,48.224,48.553,464073,0
2012-09-12,48.543,48.784,48.224,48.408,462035,0
2012-09-13,48.417,49.663,48.301,49.509,1053819,0
2012-09-14,49.75,50.765,49.209,50.745,1480348,0
2012-09-17,50.494,50.533,49.47,49.625,828654,0
2012-09-18,49.267,49.519,48.639,48.765,1224204,0
2012-09-19,48.833,48.977,47.896,47.925,1020946,0
2012-09-20,47.422,47.712,45.471,45.5,1961504,0
2012-09-21,45.413,46.012,44.92,45.712,1344743,0
2012-09-24,45.403,45.635,44.679,44.92,895308,0
2012-09-25,44.92,45.307,43.993,44.07,1696110,0
2012-09-26,44.167,44.254,43.268,43.519,1854240,0
2012-09-27,43.568,46.756,43.568,45.413,2613487,0
2012-09-28,45.113,46.224,45.113,45.79,1687306,0
2012-10-01,45.79,48.833,45.568,48.504,2605615,0
2012-10-02,48.379,51.431,46.891,50.079,5463863,0
2012-10-03,50.233,50.813,49.49,50.581,1516994,0
2012-10-04,50.562,51.344,50.436,50.774,1002817,0
2012-10-05,50.871,51.074,49.49,50.108,1009256,0
2012-10-08,49.973,50.117,49.538,49.837,868360,0
2012-10-09,49.847,50.214,49.461,49.963,766993,0
2012-10-10,49.721,49.982,47.857,48.485,2015556,0
2012-10-11,49.026,49.654,48.649,49.209,1140466,0
2012-10-12,49.267,49.644,48.949,49.625,628057,0
2012-10-15,49.663,50.514,49.538,50.465,694850,0
2012-10-16,50.552,50.929,50.195,50.697,731498,0
2012-10-17,50.581,51.296,50.465,50.823,869839,0
2012-10-18,50.745,51.779,50.533,51.624,1216760,0
2012-10-19,51.084,51.46,50.243,50.417,1054625,0
2012-10-22,50.233,51.19,50.233,51.17,889808,0
2012-10-23,50.407,50.427,49.325,50.156,1533919,0
2012-10-24,49.963,50.707,48.891,48.949,1579075,0
2012-10-25,49.229,50.282,48.002,48.253,1563992,0
2012-10-26,48.456,49.171,47.702,48.881,1426705,0
2012-10-31,51.151,51.383,49.016,49.605,2824454,0
2012-11-01,49.364,50.427,49.277,49.828,1896359,0
2012-11-02,49.779,49.779,46.91,47.258,1664585,0
2012-11-05,47.49,47.577,46.543,46.765,1376959,0
2012-11-06,47.142,47.142,45.732,46.408,1210198,0
2012-11-07,45.963,46.147,44.621,45.645,1154454,0
2012-11-08,45.548,45.625,44.543,44.582,1148008,0
2012-11-09,44.728,46.293,44.242,44.981,1625321,0
2012-11-12,45.35,45.963,44.835,44.99,942613,0
2012-11-13,44.66,45.7,44.563,45.01,1294540,0
2012-11-14,45.399,45.555,44.271,44.485,1286300,0
2012-11-15,44.563,44.806,44.057,44.349,1076523,0
2012-11-16,44.184,44.32,43.503,43.765,2576138,0
2012-11-19,44.436,45.253,43.989,45.214,2381290,0
2012-11-20,45.224,45.973,44.971,45.953,2351386,0
2012-11-21,46.031,47.548,45.905,47.324,1394731,0
2012-11-23,47.237,47.47,46.799,47.149,369200,0
2012-11-26,46.828,47.023,46.099,46.362,1066295,0
2012-11-27,46.381,46.381,45.039,45.234,1792416,0
2012-11-28,45.117,45.234,43.474,43.765,2649256,0
2012-11-29,44.164,44.397,41.014,43.853,7958437,0
2012-11-30,44.747,45.117,44.251,44.699,3540880,0
2012-12-03,44.825,45.214,44.145,44.378,2349174,0
2012-12-04,44.602,45.389,44.543,45.263,2657901,0
2012-12-05,45.321,45.739,45.204,45.272,1490843,0
2012-12-06,45.039,45.341,44.427,45.331,2644025,0
2012-12-07,45.72,46.138,45.234,45.496,1381700,0
2012-12-10,45.214,45.224,44.076,44.261,2108582,0
2012-12-11,44.747,45.311,44.32,45.029,2028269,0
2012-12-12,45.341,45.622,44.378,44.417,1590320,0
2012-12-13,44.514,44.67,43.571,43.775,1708362,0
2012-12-14,43.756,44.057,42.676,42.725,2055061,0
2012-12-17,43.133,43.133,41.558,41.655,3570951,0
2012-12-18,42.385,42.385,41.062,41.325,3281838,0
2012-12-19,41.587,42.005,34.956,36.307,21282930,0
2012-12-20,35.938,36.444,32.136,32.768,35464118,0
2012-12-21,32.826,32.943,25.31,26.516,44578544,0
2012-12-24,27.255,27.469,23.57,25.339,19844930,0
2012-12-26,25.864,27.566,25.582,26.652,14723706,0
2012-12-27,26.973,27.936,26.788,27.517,11050037,0
2012-12-28,27.906,29.89,27.819,28.577,15175737,0
2012-12-31,29.316,32.165,28.957,32.029,16813764,0
2013-01-02,32.904,33.595,30.94,31.31,16295383,0
2013-01-03,31.562,36.074,31.037,35.345,20718701,0
2013-01-04,35.559,36.366,34.032,35.977,14693837,0
2013-01-07,35.812,36.813,34.577,35.559,9177298,0
2013-01-08,35.316,38.009,35.073,37.289,12437831,0
2013-01-09,37.085,40.741,35.277,38.845,45973510,0
2013-01-10,39.254,41.801,36.978,38.155,28293651,0
2013-01-11,38.136,39.351,37.435,38.913,7082254,0
2013-01-14,38.913,43.503,38.894,42.861,14673855,0
2013-01-15,43.124,45.039,42.2,44.913,12290122,0
2013-01-16,45.545,45.856,42.832,43.814,13093560,0
2013-01-17,42.783,43.746,41.548,42.316,11387041,0
2013-01-18,42.715,42.89,41.626,42.297,5509227,0
2013-01-22,41.889,43.114,41.86,42.919,4271926,0
2013-01-23,42.618,42.978,39.876,41.821,6957908,0
2013-01-24,41.548,42.278,41.198,42.054,3424919,0
2013-01-25,42.112,44.436,41.821,42.385,9160532,0
2013-01-28,42.375,43.308,37.64,38.913,28955878,0
2013-01-29,39.137,39.458,36.969,37.601,8772083,0
2013-01-30,37.776,37.902,33.74,36.064,17526155,0
2013-01-31,35.598,37.484,35.131,35.316,6299012,0
2013-02-01,35.384,35.423,33.838,34.1,7896641,0
2013-02-04,30.717,34.907,29.987,34.557,20964984,0
2013-02-05,34.275,35.928,33.867,34.761,4812362,0
2013-02-06,34.936,35.607,34.343,34.8,4718808,0
2013-02-07,34.81,36.463,34.586,34.927,3759856,0
2013-02-08,35.014,35.403,34.382,34.859,3722260,0
2013-02-11,34.839,35.627,34.752,35.092,3923751,0
2013-02-12,34.966,35.413,34.441,35.004,3886645,0
2013-02-13,34.859,35.481,34.829,35.393,2178726,0
2013-02-14,35.17,37.221,35.17,37.212,7806533,0
2013-02-15,42.997,43.688,37.533,37.669,38999953,0
2013-02-19,37.98,39.526,36.862,38.641,12989675,0
2013-02-20,38.252,39.711,36.589,36.735,9075359,0
2013-02-21,36.502,36.881,35.248,36.745,4900381,0
2013-02-22,36.803,37.144,35.627,35.773,4423733,0
2013-02-25,35.812,36.132,34.645,34.645,3228778,0
2013-02-26,34.771,35.724,33.565,35.131,3172068,0
2013-02-27,34.956,36.531,34.956,36.405,2372562,0
2013-02-28,36.706,39.263,36.541,39.176,10746818,0
2013-03-01,38.902,41.037,38.715,39.284,7523316,0
2013-03-04,39.352,40.489,39.303,40.224,3073096,0
2013-03-05,40.263,40.645,38.813,39.911,3232327,0
2013-03-06,39.969,40.753,39.862,40.165,2500062,0
2013-03-07,40.185,40.841,39.685,40.165,4263778,0
2013-03-08,41.145,41.311,40.067,40.655,3207838,0
2013-03-11,40.577,41.145,40.175,40.42,1806086,0
2013-03-12,40.508,41.498,39.509,39.558,4790084,0
2013-03-13,39.421,39.969,37.736,38.128,3456877,0
2013-03-14,38.137,38.157,37.148,37.765,2980663,0
2013-03-15,37.961,38.549,37.442,37.706,2935868,0
2013-03-18,37.246,37.491,36.766,37.138,1853273,0
2013-03-19,37.138,37.461,35.424,36.55,2904603,0
2013-03-20,36.648,37.226,36.276,36.325,1815341,0
2013-03-21,36.345,37.177,36.345,36.697,1488569,0
2013-03-22,36.835,37.716,36.707,37.383,2092326,0
2013-03-25,37.461,38.039,36.599,36.785,2249444,0
2013-03-26,36.981,37.119,36.296,36.521,1418307,0
2013-03-27,36.492,37.119,36.09,37.011,971299,0
2013-03-28,37.177,37.403,36.482,36.688,2337183,0
2013-04-01,36.737,36.903,36.07,36.354,1139394,0
2013-04-02,36.59,37.53,36.462,37.246,2057547,0
2013-04-03,37.177,38.304,36.991,38.216,2726814,0
2013-04-04,38.098,38.99,38.03,38.206,1856152,0
2013-04-05,37.795,38.441,37.422,38,1147576,0
2013-04-08,37.883,38.03,37.226,37.608,877797,0
2013-04-09,37.226,38.157,35.473,36.198,6000020,0
2013-04-10,36.531,36.717,35.287,36.443,3440760,0
2013-04-11,36.492,39.244,35.571,37.501,10851397,0
2013-04-12,37.706,37.892,36.443,36.619,3292841,0
2013-04-15,36.257,36.335,34.444,35.003,3544953,0
2013-04-16,35.247,35.483,34.875,35.238,1379257,0
2013-04-17,35.218,35.218,34.013,34.562,1652825,0
2013-04-18,34.542,34.767,34.062,34.425,948827,0
2013-04-19,34.454,35.091,34.16,35.052,919711,0
2013-04-22,35.042,35.463,34.483,35.297,1094696,0
2013-04-23,35.59,36.09,35.355,35.855,1177668,0
2013-04-24,36.021,36.717,35.865,36.511,1395363,0
2013-04-25,36.737,37.52,36.394,37.177,2123346,0
2013-04-26,37.511,37.844,36.991,37.491,1626264,0
2013-04-29,37.844,38.343,37.461,37.961,3340273,0
2013-04-30,38.441,39.754,37.961,38.902,5018825,0
2013-05-01,38.745,39.822,38.402,38.578,2000771,0
2013-05-02,38.696,39.274,38.568,38.941,1250756,0
2013-05-03,39.186,40.293,39.049,40.165,2256522,0
2013-05-06,40.518,42.752,40.498,41.772,3527785,0
2013-05-07,42.33,43.692,42.046,42.134,2583453,0
2013-05-08,42.634,43.045,41.782,42.771,1449696,0
2013-05-09,42.801,44.554,42.34,43.643,3177230,0
2013-05-10,43.633,44.235,42.459,42.627,3235270,0
2013-05-13,42.381,43.564,42.164,42.637,1746229,0
2013-05-14,42.558,44.314,42.489,44.245,2207454,0
2013-05-15,44.176,44.876,43.988,44.166,1668103,0
2013-05-16,43.791,44.116,43.239,43.535,1097544,0
2013-05-17,43.465,44.126,43.465,43.83,1492326,0
2013-05-20,43.84,48.989,43.801,48.535,5534770,0
2013-05-21,49.975,52.115,48.574,49.847,10599122,0
2013-05-22,49.807,50.152,46.286,46.405,4980663,0
2013-05-23,45.418,48.288,45.182,47.588,3132750,0
2013-05-24,47.588,47.973,46.622,46.996,1604880,0
2013-05-28,47.588,47.904,46.71,46.957,2444234,0
2013-05-29,46.414,46.917,45.675,45.951,1588523,0
2013-05-30,45.872,46.602,45.399,45.823,1309060,0
2013-05-31,45.991,46.942,45.694,46.031,1772459,0
2013-06-03,46.119,46.424,44.945,45.359,1392575,0
2013-06-04,45.182,45.596,42.746,43.978,2682580,0
2013-06-05,43.752,44.008,42.016,42.213,1748109,0
2013-06-06,42.144,43.288,41.513,42.913,1955203,0
2013-06-07,43.11,43.909,42.676,43.032,1240160,0
2013-06-10,43.15,43.929,42.676,43.327,780393,0
2013-06-11,42.834,43.298,42.173,42.785,910680,0
2013-06-12,43.949,46.109,43.939,44.649,2553510,0
2013-06-13,43.978,46.306,43.722,46.217,2272594,0
2013-06-14,46.355,48.594,46.227,47.667,2853419,0
2013-06-17,47.973,49.6,47.884,48.229,2761483,0
2013-06-18,48.17,49.255,48.022,48.87,1896700,0
2013-06-19,48.821,49.314,46.03,47.292,2309735,0
2013-06-20,46.395,47.312,45.3,45.556,2444073,0
2013-06-21,45.931,46.237,44.235,44.817,2886542,0
2013-06-24,43.899,44.195,42.193,42.953,2825400,0
2013-06-25,43.613,46.247,43.396,46.03,2281015,0
2013-06-26,46.128,46.898,45.29,45.537,1533336,0
2013-06-27,45.685,47.134,44.393,45.063,2228156,0
2013-06-28,44.934,45.558,44.26,44.736,2726189,0
2013-07-01,44.876,45.339,44.235,44.541,1034902,0
2013-07-02,44.846,46.444,44.728,45.754,2314626,0
2013-07-03,45.29,46.454,45.053,46.069,1675965,0
2013-07-05,46.602,48.101,46.207,47.726,1991160,0
2013-07-08,47.805,48.713,46.493,46.927,2158764,0
2013-07-09,47.026,48.624,47.026,48.229,1735253,0
2013-07-10,49.255,50.3,48.032,48.821,3691971,0
2013-07-11,49.689,49.709,48.407,48.93,1999516,0
2013-07-12,49.068,49.265,48.14,48.357,1724576,0
2013-07-15,48.624,51.869,48.624,51.583,2745143,0
2013-07-16,51.385,52.815,50.882,51.356,2799899,0
2013-07-17,50.734,51.78,49.876,51.445,2697147,0
2013-07-18,52.194,54.985,52.135,53.693,4035232,0
2013-07-19,53.713,55.488,53.555,55.035,2795344,0
2013-07-22,55.429,58.625,54.354,58.575,4906133,0
2013-07-23,60.163,61.376,55.242,58.299,11638224,0
2013-07-24,57.855,58.023,55.735,57.264,3753094,0
2013-07-25,57.204,57.204,55.764,56.672,3111263,0
2013-07-26,56.179,58.674,56.08,57.648,2602344,0
2013-07-29,59.552,60.647,58.201,59.739,7949910,0
2013-07-30,63.714,65.322,58.585,59.216,15809800,0
2013-07-31,58.684,65.588,58.201,64.602,15894648,0
2013-08-01,65.627,66.525,63.763,64.621,5826545,0
2013-08-02,64.414,64.582,62.53,63.211,3348321,0
2013-08-05,63.191,65.785,63.152,65.755,4121188,0
2013-08-06,66.229,67.067,64.513,64.621,3524166,0
2013-08-07,64.661,65.539,63.29,64.276,2886807,0
2013-08-08,65.637,66.475,63.3,65.499,3155380,0
2013-08-09,65.539,65.856,64.647,64.766,1757171,0
2013-08-12,64.399,65.836,64.399,65.658,1877166,0
2013-08-13,65.658,66.272,63.508,64.023,3816414,0
2013-08-14,64.003,65.776,63.884,65.509,2328550,0
2013-08-15,64.607,65.776,64.221,64.627,2672906,0
2013-08-16,64.409,65.063,64.3,64.34,2640969,0
2013-08-19,64.399,64.409,59.951,61.695,4179194,0
2013-08-20,61.992,64.35,61.754,64.122,2569940,0
2013-08-21,65.291,65.747,62.428,63.161,2733634,0
2013-08-22,63.656,64.201,62.566,62.903,1150300,0
2013-08-23,62.923,64.29,62.913,63.726,1550349,0
2013-08-26,63.904,65.123,63.904,64.38,1753703,0
2013-08-27,63.448,63.607,61.932,61.962,1605527,0
2013-08-28,61.685,61.794,60.278,60.506,1835500,0
2013-08-29,60.506,61.13,59.307,59.663,1286136,0
2013-08-30,60.25,61.047,58.797,60.738,2127436,0
2013-09-03,60.833,61.278,56.335,59.346,4971528,0
2013-09-04,60.486,63.706,59.346,63.547,3074166,0
2013-09-05,63.547,65.014,62.557,63.607,2403058,0
2013-09-06,64.538,64.588,62.913,63.161,1778516,0
2013-09-09,63.478,65.39,63.3,64.905,2049440,0
2013-09-10,65.707,68.184,65.519,67.084,4119499,0
2013-09-11,65.866,67.669,64.607,66.034,2841375,0
2013-09-12,65.786,68.858,64.33,68.412,4903355,0
2013-09-13,68.788,69.066,66.975,68.709,4619448,0
2013-09-16,69.343,71.077,68.858,69.987,5710986,0
2013-09-17,69.928,73.227,69.928,72.613,6826225,0
2013-09-18,72.633,72.969,70.938,72.593,2978248,0
2013-09-19,72.801,73.534,72.147,72.781,2127121,0
2013-09-20,72.623,72.92,69.066,69.066,4534428,0
2013-09-23,69.512,69.73,66.569,68.452,2860649,0
2013-09-24,68.452,69.165,67.639,68.323,2247653,0
2013-09-25,68.699,71.196,68.234,70.096,2122799,0
2013-09-26,70.275,70.75,68.541,68.907,1539924,0
2013-09-27,68.412,68.63,67.332,67.58,1592496,0
2013-09-30,66.681,70.892,66.622,69.459,5572512,0
2013-10-01,69.066,72.325,68.977,72.167,3163951,0
2013-10-02,71.81,74.247,71.81,72.415,2642859,0
2013-10-03,71.008,71.315,66.232,67.619,7590570,0
2013-10-04,67.768,70.294,67.164,68.481,4105412,0
2013-10-07,67.54,68.154,66.222,66.381,1909885,0
2013-10-08,66.787,67.134,62.031,62.557,3999571,0
2013-10-09,62.725,63.458,61.13,62.705,2256264,0
2013-10-10,64.102,64.518,61.506,62.943,2955886,0
2013-10-11,63.359,63.854,62.2,63.478,1793881,0
2013-10-14,62.537,64.558,61.695,64.112,2020870,0
2013-10-15,64.498,65.35,63.052,63.329,1631138,0
2013-10-16,62.864,64.201,62.418,64.112,1490869,0
2013-10-17,63.963,64.806,63.062,64.261,1679135,0
2013-10-18,63.409,64.865,63.409,64.647,1595705,0
2013-10-21,65.162,65.985,63.101,64.28,1644049,0
2013-10-22,65.667,65.786,63.339,64.756,1486958,0
2013-10-23,63.844,64.3,62.487,64.122,1466024,0
2013-10-24,64.399,67.372,63.785,66.965,2272017,0
2013-10-25,67.778,67.966,65.182,65.757,1954081,0
2013-10-28,66.926,67.322,64.954,67.292,3939938,0
2013-10-29,67.055,70.017,65.033,67.302,4813035,0
2013-10-30,67.768,67.956,65.549,66.599,1785658,0
2013-10-31,67.289,67.368,63.924,64.531,3177544,0
2013-11-01,64.697,65.212,61.922,62.557,2426404,0
2013-11-04,62.339,62.745,59.257,61.724,2584404,0
2013-11-05,61.922,63.765,61.645,63.131,1887314,0
2013-11-06,63.012,63.26,60.704,61.873,1650768,0
2013-11-07,62.659,62.709,60.788,61.325,1251274,0
2013-11-08,61.166,62.5,60.738,62.122,1255199,0
2013-11-11,62.201,62.789,61.724,61.893,1130890,0
2013-11-12,61.982,63.864,61.375,62.41,1750251,0
2013-11-13,62.251,65.945,62.251,64.352,3110346,0
2013-11-14,64.421,65.706,64.421,65.546,1733565,0
2013-11-15,65.606,69.549,65.566,68.702,3858669,0
2013-11-18,69.041,69.459,66.582,66.9,1796131,0
2013-11-19,67.269,67.269,65.228,65.676,1521050,0
2013-11-20,66.98,71.032,66.552,69.927,4956370,0
2013-11-21,70.295,70.972,67.448,68.115,2860485,0
2013-11-22,67.338,72.854,66.462,71.331,4856841,0
2013-11-25,71.231,71.629,69.797,70.235,1453044,0
2013-11-26,70.514,70.683,68.991,68.991,2161135,0
2013-11-27,69.469,70.285,69.15,69.369,1213719,0
2013-11-29,69.618,69.937,68.822,69.369,627872,0
2013-12-02,69.369,71.828,68.931,71.53,1722489,0
2013-12-03,71.759,76.487,71.062,76.308,4792208,0
2013-12-04,75.91,75.91,74.606,75.591,2677841,0
2013-12-05,75.591,77.045,73.67,76.089,3247445,0
2013-12-06,76.517,76.607,71.221,72.535,5505149,0
2013-12-09,72.684,73.69,72.227,72.455,1740409,0
2013-12-10,72.256,72.973,71.201,72.455,3077958,0
2013-12-11,72.575,72.754,69.051,69.359,2320616,0
2013-12-12,69.509,69.917,67.995,68.294,1721311,0
2013-12-13,68.643,68.971,67.757,68.075,1755106,0
2013-12-16,68.195,76.945,67.617,74.496,7269845,0
2013-12-17,75.661,78.15,74.287,75.422,10608985,0
2013-12-18,75.641,78.031,74.676,77.652,3221408,0
2013-12-19,78.04,79.594,77.772,79.225,4063039,0
2013-12-20,79.036,81.385,79.026,80.251,3505309,0
2013-12-23,80.898,81.127,79.803,80.45,1618873,0
2013-12-24,79.892,80.28,78.15,78.2,1719630,0
2013-12-26,78.2,79.195,77.473,78.419,1413352,0
2013-12-27,79.225,79.564,77.772,77.931,1119366,0
2013-12-30,77.901,78.05,76.428,77.573,998777,0
2013-12-31,77.602,78.588,77.314,78.349,1008417,0
2014-01-02,78.299,80.519,77.911,79.474,1879221,0
2014-01-03,78.18,78.638,75.084,76.746,7492518,0
2014-01-06,76.706,77.533,75.761,76.995,1897873,0
2014-01-07,77.065,80.34,76.876,79.305,4479026,0
2014-01-08,79.643,83.138,79.335,80.957,3298905,0
2014-01-09,81.983,81.983,79.753,81.137,2984766,0
2014-01-10,81.147,82.122,80.559,81.445,2693184,0
2014-01-13,81.435,82.381,79.006,79.484,2665036,0
2014-01-14,79.534,80.519,78.956,80.43,1244354,0
2014-01-15,80.131,80.38,76.906,79.026,2782843,0
2014-01-16,75.114,75.96,67.846,71.311,12738565,0
2014-01-17,71.848,73.67,67.926,69.887,6088569,0
2014-01-21,71.211,72.764,70.504,72.615,2529830,0
2014-01-22,72.864,74.486,72.674,73.202,2130249,0
2014-01-23,72.854,73.561,62.052,65.626,15833894,0
2014-01-24,65.019,65.317,58.827,59.792,8999480,0
2014-01-27,60.3,66.502,59.235,63.774,6051857,0
2014-01-28,63.934,65.437,60.041,62.261,5997469,0
2014-01-29,61.365,62.6,60.838,62.54,3696004,0
2014-01-30,64.073,66.671,61.674,64.481,2871365,0
2014-01-31,63.595,64.69,62.849,64.083,2271439,0
2014-02-03,64.083,68.712,61.853,68.712,8930429,0
2014-02-04,69.668,70.863,65.029,66.97,6472671,0
2014-02-05,66.97,68.005,63.725,67.597,4229806,0
2014-02-06,67.657,68.563,66.861,67.528,2746573,0
2014-02-07,67.697,67.976,66.014,67.07,2335343,0
2014-02-10,67.418,67.697,66.462,66.93,2722946,0
2014-02-11,65.984,67.348,64.86,65.895,3327688,0
2014-02-12,65.865,66.602,64.949,65.298,1704543,0
2014-02-13,64.86,66.89,64.561,66.602,1775175,0
2014-02-14,66.602,66.93,65.447,66.094,1689117,0
2014-02-18,66.701,68.872,66.413,68.623,4507992,0
2014-02-19,69.768,69.768,65.307,65.885,5157556,0
2014-02-20,65.835,67.776,65.716,66.642,2303019,0
2014-02-21,66.691,67.428,65.845,66.423,1949903,0
2014-02-24,66.203,67.05,65.955,66.711,1877475,0
2014-02-25,66.701,68.981,66.462,68.045,2196969,0
2014-02-26,68.135,68.324,65.716,66.323,2613302,0
2014-02-27,66.542,67.259,66.213,66.98,1749455,0
2014-02-28,66.82,67.45,66,66.6,1272174,0
2014-03-03,65.56,66.21,64.35,65,2130984,0
2014-03-04,65.51,66.3,65.01,65.88,1703003,0
2014-03-05,65.95,66.66,65.89,66.27,1145766,0
2014-03-06,67,67.23,65.85,65.92,1321636,0
2014-03-07,66.35,66.43,64.2,64.74,1535866,0
2014-03-10,64.75,66.5,64.5,66.16,2291090,0
2014-03-11,66.29,66.99,63.9,65.39,3117019,0
2014-03-12,66.2,69.41,54.59,60.57,15988042,0
2014-03-13,59.94,60.15,57.05,57.31,6922723,0
2014-03-14,57.75,58.99,57.13,58.04,4769310,0
2014-03-17,58.03,59.9,53.32,53.5,6437873,0
2014-03-18,53.5,54.73,52.35,52.87,4831504,0
2014-03-19,52.9,54.34,52.16,52.72,2484199,0
2014-03-20,53.09,53.29,50.3,50.79,3869029,0
2014-03-21,50.25,50.35,49.35,49.54,4068132,0
2014-03-24,52.75,53.89,51.72,52.86,5302827,0
2014-03-25,53.34,53.69,52.15,53.51,1973654,0
2014-03-26,53.82,54.5,53.1,53.4,1718100,0
2014-03-27,53.71,55.89,53.01,54.44,2216438,0
2014-03-28,54.55,56.4,54.51,55.65,1853583,0
2014-03-31,55.99,58.18,55.84,57.27,2498249,0
2014-04-01,57.74,58.35,56.7,58.2,1904411,0
2014-04-02,58.49,58.88,57.64,58.81,2017077,0
2014-04-03,58.94,59.8,57.83,58.83,1597526,0
2014-04-04,58.76,59,57.1,57.15,1608513,0
2014-04-07,57.25,57.9,56.24,57.17,1019989,0
2014-04-08,57.5,57.87,55.7,57.81,1378442,0
2014-04-09,58.12,59.98,58,59.88,2498842,0
2014-04-10,59.87,60.49,59.13,59.84,2326847,0
2014-04-11,59.44,61.3,51.19,51.48,8805742,0
2014-04-14,52.76,56.56,52.53,53.75,6213096,0
2014-04-15,54,56.13,51.38,54.83,4577148,0
2014-04-16,55,55.97,54.07,55.27,2204266,0
2014-04-17,55.33,56.78,54.03,55.1,3819646,0
2014-04-21,55.68,57.47,55.34,57.3,1825527,0
2014-04-22,57.44,58.99,57.3,58.33,1692727,0
2014-04-23,58,58.55,56.85,57.67,1284488,0
2014-04-24,57.86,57.91,57.03,57.59,985664,0
2014-04-25,57.11,57.99,57.08,57.83,896303,0
2014-04-28,57.99,59.4,57.91,58.85,2903656,0
2014-04-29,59.02,61.92,58.02,60.15,5559617,0
2014-04-30,60.14,61,58.96,59.98,2262331,0
2014-05-01,59.93,61.5,58.25,59.59,1692841,0
2014-05-02,59.8,60.2,58.6,59.95,1403160,0
2014-05-05,59.71,60.82,59,60.41,941610,0
2014-05-06,59.92,60.51,59.27,59.56,1347497,0
2014-05-07,60.2,62.43,59.77,61.88,2961352,0
2014-05-08,61.74,62.5,61.01,61.63,1035713,0
2014-05-09,61.2,61.99,61,61.7,1115234,0
2014-05-12,61.9,61.95,59.54,61.24,1920779,0
2014-05-13,61.39,61.72,60.44,61.16,985848,0
2014-05-14,61.24,61.61,61.05,61.24,687143,0
2014-05-15,61.26,61.67,60.22,61.46,1383070,0
2014-05-16,61.27,62.16,61.08,61.7,1645206,0
2014-05-19,61.29,62.99,61.29,62.88,1469322,0
2014-05-20,62.69,63.28,62.22,62.22,903385,0
2014-05-21,62.64,63.8,62.59,63.36,1136415,0
2014-05-22,63.37,63.86,62.78,63.2,522285,0
2014-05-23,63.12,64.14,62.82,63.95,564585,0
2014-05-27,64.1,64.89,64,64.55,905074,0
2014-05-28,64.45,65.5,63.67,65.01,1226887,0
2014-05-29,65.3,65.58,64.67,65.13,892014,0
2014-05-30,65.01,65.32,64.54,64.83,942518,0
2014-06-02,65,65.69,64.78,64.79,1046232,0
2014-06-03,64.65,65.23,64.3,64.67,1133416,0
2014-06-04,64.5,65.25,64.12,64.79,953407,0
2014-06-05,64.81,65.5,64.44,65.34,582300,0
2014-06-06,65.37,65.93,64.21,64.54,965198,0
2014-06-09,64.18,64.18,63.08,63.6,1029887,0
2014-06-10,63.53,64.34,62.68,63.59,1278600,0
2014-06-11,63.36,63.67,62.7,63.16,865290,0
2014-06-12,63.15,63.44,62.6,63.03,821307,0
2014-06-13,62.88,63.57,62.45,63.08,1092868,0
2014-06-16,63.02,63.83,62.75,63.59,582460,0
2014-06-17,63.51,63.79,63.02,63.68,536231,0
2014-06-18,63.58,64.71,63.46,64.69,604708,0
2014-06-19,64.95,65.64,64.57,65.48,931224,0
2014-06-20,65.48,65.91,64.8,64.9,1826596,0
2014-06-23,64.78,66.52,64.69,65.69,1195346,0
2014-06-24,65.79,65.98,63.51,63.76,2368121,0
2014-06-25,63.59,66.81,63.52,64.11,1213698,0
2014-06-26,63.93,64.63,63.85,64.24,729471,0
2014-06-27,64.33,65.49,63.93,65.14,1929133,0
2014-06-30,65.2,65.38,64.27,64.54,995280,0
2014-07-01,64.6,65.2,64.07,64.81,1778281,0
2014-07-02,64.81,65.82,64.67,65.63,769000,0
2014-07-03,65.88,66.1,65.39,66.1,656580,0
2014-07-07,65.9,66.7,65.55,66.18,870143,0
2014-07-08,66,66,64.81,65.48,795961,0
2014-07-09,65.61,66.45,65.08,65.72,784489,0
2014-07-10,64.74,65.06,64.01,64.99,882262,0
2014-07-11,65.21,65.6,64.32,64.49,1428736,0
2014-07-14,64.66,65,64.06,64.48,1160467,0
2014-07-15,64.44,64.99,64.41,64.65,591642,0
2014-07-16,64.84,64.84,61,61.52,2759261,0
2014-07-17,61.45,62.03,59.76,59.84,2327368,0
2014-07-18,59.5,61.25,59.25,60.84,997401,0
2014-07-21,60.49,60.63,53.37,54.02,11286062,0
2014-07-22,54.26,68.23,52.5,67.77,27993919,0
2014-07-23,66.15,66.65,64.7,66.11,6653436,0
2014-07-24,66.17,67.15,65.21,65.85,3179988,0
2014-07-25,66,67.11,65.67,66.06,1803328,0
2014-07-28,66.85,69.69,66.23,67.48,6719225,0
2014-07-29,59.42,61.96,57.53,58.35,10466057,0
2014-07-30,58.5,58.7,55.5,55.83,4629267,0
2014-07-31,55.46,56.19,52.31,52.4,4348869,0
2014-08-01,53.35,53.5,52.5,52.57,2815539,0
2014-08-04,53.45,53.45,50,51.3,3707109,0
2014-08-05,50.64,51.65,49.04,49.59,3949733,0
2014-08-06,49.6,50.14,48.26,49.82,3415025,0
2014-08-07,50.18,50.42,49.53,50,1640007,0
2014-08-08,50,51.72,49.76,51.49,1808420,0
2014-08-11,52.3,55.38,52.26,53.4,3594416,0
2014-08-12,53.89,53.89,51.84,52.09,2442213,0
2014-08-13,52.5,53.09,51.61,51.95,1674431,0
2014-08-14,52.27,52.61,51.82,52.35,757153,0
2014-08-15,52.56,52.64,50.77,51.45,1678570,0
2014-08-18,51.5,51.75,50.94,51.03,1094159,0
2014-08-19,50.87,51.93,50.75,50.97,1255202,0
2014-08-20,50.75,50.86,49.78,50.1,1828632,0
2014-08-21,50.1,50.38,49.87,49.87,1466516,0
2014-08-22,49.99,50.23,49.51,49.95,1324838,0
2014-08-25,50.05,50.62,49.6,49.98,1022548,0
2014-08-26,49.9,50.03,48.8,49.49,982440,0
2014-08-27,49.66,52.15,49.15,51.09,3061331,0
2014-08-28,50.67,51.51,50.11,51.12,1042342,0
2014-08-29,51.49,51.51,50.64,50.98,1128661,0
2014-09-02,50.81,51,49.52,49.95,1727430,0
2014-09-03,49.98,50.49,48.4,49.79,1473695,0
2014-09-04,49.77,50.2,49.11,49.29,708565,0
2014-09-05,49.38,49.86,48.97,49.81,657230,0
2014-09-08,49.7,50.06,48.66,48.77,1196674,0
2014-09-09,48.51,48.7,46.23,46.49,3376375,0
2014-09-10,46.55,46.55,45.27,45.76,2131543,0
2014-09-11,45.28,46.6,45.28,46.22,1550857,0
2014-09-12,45.91,46.23,45.71,46.03,1122092,0
2014-09-15,45.81,46.25,45.12,45.32,1424801,0
2014-09-16,45.13,45.2,44.5,44.75,1053626,0
2014-09-17,44.78,45.49,44.77,45.22,776877,0
2014-09-18,45.32,46.14,45.32,45.66,1430739,0
2014-09-19,45.82,46,44.6,44.83,2667905,0
2014-09-22,44.75,44.75,38.63,40.21,5039548,0
2014-09-23,41.21,44.99,40.75,44.09,5154079,0
2014-09-24,44.08,45.25,43.5,44.5,1821626,0
2014-09-25,44.55,44.78,43.51,43.52,1143764,0
2014-09-26,43.6,43.98,42.67,43.8,1026495,0
2014-09-29,43.64,43.96,42.91,42.99,680143,0
2014-09-30,43,43.98,42.16,43.75,1916071,0
2014-10-01,43.74,44.23,43.38,43.63,1138968,0
2014-10-02,43.3,43.91,42.77,43.69,1174613,0
2014-10-03,43.99,45.08,43.76,44.61,3324918,0
2014-10-06,45.4,49.04,45.11,47.3,3652981,0
2014-10-07,46.71,48.02,45.05,45.68,4117401,0
2014-10-08,45.24,46,43.2,45.11,2137568,0
2014-10-09,45.39,45.46,43.48,43.84,1498903,0
2014-10-10,43.3,46.5,43.3,46.44,3328356,0
2014-10-13,46.34,47.1,43.6,43.81,1442756,0
2014-10-14,44.42,47.95,43.81,47.95,2615718,0
2014-10-15,46.84,48.35,45.05,47.99,1546297,0
2014-10-16,46.49,48.2,46.49,46.88,1051609,0
2014-10-17,47.71,48.29,45.32,45.43,1142749,0
2014-10-20,46.39,47.11,45.03,47.11,1450980,0
2014-10-21,47.35,53.21,47.3,52.81,2855436,0
2014-10-22,52.29,52.4,49.54,49.54,2415661,0
2014-10-23,50.5,51.41,49.62,51.23,1192046,0
2014-10-24,50.95,52.56,50.63,51.6,1265277,0
2014-10-27,51.54,51.6,49.87,50,1379692,0
2014-10-28,50.39,50.5,48.64,49.57,1950187,0
2014-10-29,50,50.83,49.17,49.94,1405710,0
2014-10-30,50.18,50.75,49.47,50.56,1000277,0
2014-10-31,51.02,52.95,50.98,52.46,2182398,0
2014-11-03,53.1,56.74,53,55.9,8098341,0
2014-11-04,47.93,48.7,44.03,44.26,12879397,0
2014-11-05,44.01,44.26,39.6,39.78,8204262,0
2014-11-06,40.03,40.86,39.44,39.99,4015993,0
2014-11-07,40,40.28,37.34,37.5,5789972,0
2014-11-10,37.5,38.39,37.5,38.14,2619873,0
2014-11-11,38.22,38.48,37.23,37.55,2143134,0
2014-11-12,37.5,38.2,36.97,37.81,2866162,0
2014-11-13,37.71,38.07,37.6,37.85,1601247,0
2014-11-14,37.18,38.75,37.05,38.5,3415519,0
2014-11-17,38.5,38.7,38.11,38.5,2134184,0
2014-11-18,38.4,38.59,38,38.32,1863690,0
2014-11-19,38.55,39.1,38.1,38.66,1795487,0
2014-11-20,38.45,39.96,38.34,39.94,2662627,0
2014-11-21,40.23,41.8,40.01,40.85,2529149,0
2014-11-24,40.86,41.37,40,41.07,1648531,0
2014-11-25,41.37,42.16,41.07,41.99,2838655,0
2014-11-26,42,44.11,42,43.39,3722579,0
2014-11-28,43.42,43.67,43,43.25,1804813,0
2014-12-01,42.8,42.9,41.6,41.71,2458328,0
2014-12-02,41.73,43.14,41.63,42.38,1704998,0
2014-12-03,42.37,42.68,41.79,42.08,1554365,0
2014-12-04,41.82,42.85,41.75,42.85,1603166,0
2014-12-05,43,43,42.19,42.61,1776078,0
2014-12-08,42.57,42.65,41.65,41.97,1468155,0
2014-12-09,41.5,42.59,41.15,41.93,1354493,0
2014-12-10,41.59,42.1,40.33,40.4,1668954,0
2014-12-11,40.35,41.25,40.35,40.71,968854,0
2014-12-12,40.13,40.72,38.68,38.79,1296376,0
2014-12-15,39.14,39.29,37.1,37.16,1217301,0
2014-12-16,37,38.33,36.75,37.36,1572902,0
2014-12-17,37.37,38.16,35.45,37.74,1939939,0
2014-12-18,38.37,38.7,37.76,37.9,875194,0
2014-12-19,37.93,38.9,37.81,37.96,2462279,0
2014-12-22,38.14,38.16,37.25,37.48,1059963,0
2014-12-23,37.56,38.07,37.45,37.78,1272416,0
2014-12-24,37.8,38.08,37.5,37.98,323774,0
2014-12-26,38.16,39,37.87,38.42,679990,0
2014-12-29,38.59,39.2,38.13,38.52,975021,0
2014-12-30,38.4,38.93,37.97,38.04,860066,0
2014-12-31,38.05,38.39,37.1,37.7,1469305,0
2015-01-02,37.83,38.18,37.1,37.58,941387,0
2015-01-05,36.5,36.98,32.33,33,3988925,0
2015-01-06,33.01,33.02,29.43,30.42,6573119,0
2015-01-07,29.87,32.25,27.6,31.72,6412123,0
2015-01-08,32,34.3,31.8,34.25,3531174,0
2015-01-09,34,34,31.7,33.32,2883153,0
2015-01-12,33.04,33.66,32.5,32.73,1606389,0
2015-01-13,32,33.21,31.26,31.69,1182448,0
2015-01-14,31.32,31.46,30.61,31.01,1173957,0
2015-01-15,31.24,31.8,30.75,30.77,764841,0
2015-01-16,30.82,31.64,30.6,31.24,7109837,0
2015-01-20,31.22,31.48,29.27,29.7,2281335,0
2015-01-21,29.67,30.7,29.59,30.26,1982670,0
2015-01-22,30.54,31.35,30.13,31.33,1336177,0
2015-01-23,31.15,32.7,30.5,30.54,2671704,0
2015-01-26,30.96,31.45,30.29,31.05,1151565,0
2015-01-27,30.65,31.8,30.5,31.38,924921,0
2015-01-28,31.8,31.8,30.61,30.75,1173897,0
2015-01-29,30.75,31.3,30.5,31.24,945290,0
2015-01-30,31.09,31.59,30.4,30.48,1500606,0
2015-02-02,30.38,31.98,30.02,31.96,1694660,0
2015-02-03,31.98,33.15,31.78,32.6,1549333,0
2015-02-04,32.5,32.94,32.32,32.63,1204533,0
2015-02-05,32.82,33.95,32.54,32.98,1823985,0
2015-02-06,32.93,33.41,32.46,32.73,867167,0
2015-02-09,32.73,35.19,32.72,35.15,1653074,0
2015-02-10,35.6,35.63,33.76,34.15,1764128,0
2015-02-11,34.48,36.75,34.2,34.82,1564276,0
2015-02-12,35,35.35,33.52,33.62,1507994,0
2015-02-13,33.67,34.58,32.54,32.78,2411222,0
2015-02-17,32.96,34.9,32.5,34.59,2318847,0
2015-02-18,34.09,34.49,33.35,33.42,1257349,0
2015-02-19,33.42,34.65,33.38,33.87,1101384,0
2015-02-20,33.81,35.5,33.81,35.4,1600551,0
2015-02-23,35.45,35.54,34.03,34.1,1348389,0
2015-02-24,34,34.43,32.81,32.86,1795224,0
2015-02-25,32.9,33.7,32.65,33.66,1891034,0
2015-02-26,33.71,35.09,32.98,34.82,4153312,0
2015-02-27,34.38,35.49,31.01,31.01,10650327,0
2015-03-02,30.73,31.61,30.38,30.44,2943600,0
2015-03-03,30.4,31.5,30.27,31.24,1741200,0
2015-03-04,31.03,31.68,30.32,31.45,1879100,0
2015-03-05,31.3,31.93,30.5,31.79,2231300,0
2015-03-06,31.86,33.15,31.85,32.69,3713400,0
2015-03-09,32.87,33.17,32.62,33.06,1839600,0
2015-03-10,32.96,33.24,32.45,33.02,1347900,0
2015-03-11,32.93,33.19,32.8,33.1,1307400,0
2015-03-12,33.3,36.233,32.97,35.84,1553110,0
2015-03-13,35.13,38.35,34.59,34.61,10125397,0
2015-03-16,35.3,35.79,34.07,34.2,2365000,0
2015-03-17,34.2,34.58,33.33,34.43,1270100,0
2015-03-18,35.79,39.28,34.83,38.76,6764800,0
2015-03-19,38.62,38.75,37.45,37.94,1922800,0
2015-03-20,38.18,42.24,37.93,42.1,6264200,0
2015-03-23,42.1,48.55,41.98,44.99,11363200,0
2015-03-24,45.46,46.2,41.25,41.25,4758500,0
2015-03-25,41.45,42.18,40.72,41.39,2919600,0
2015-03-26,41.62,42.72,41.16,41.86,2023700,0
2015-03-27,41.98,44.74,41.62,43.17,2056300,0
2015-03-30,43.55,44.2,42.56,42.72,1637100,0
2015-03-31,42.5,43.23,41.5,42.76,1288566,0
2015-04-01,42.68,42.91,41.98,42.47,896700,0
2015-04-02,42.86,43.29,42.3,42.91,1106600,0
2015-04-06,41.04,43.74,40.99,43.34,3049700,0
2015-04-07,43.35,44.24,42.71,43.91,1441863,0
2015-04-08,44.16,44.49,42.75,42.75,2210600,0
2015-04-09,42.77,45.59,42.63,44.69,2909148,0
2015-04-10,44.62,45.55,43.67,43.83,1703200,0
2015-04-13,44.14,44.14,42.77,42.84,1795500,0
2015-04-14,42.71,43.32,42.46,43.1,1295400,0
2015-04-15,43.82,44.74,43.24,44.25,2229547,0
2015-04-16,44.14,44.92,43.81,44.55,1891224,0
2015-04-17,44.6,44.93,44.23,44.67,2755400,0
2015-04-20,44.57,45.58,44.15,45.37,1310260,0
2015-04-21,45.4,46.78,45.17,46.76,1862943,0
2015-04-22,46.74,47.85,46.25,46.63,2834412,0
2015-04-23,47.2,47.4,44.76,44.85,3123000,0
2015-04-24,45.05,45.27,40.41,41.1,5045393,0
2015-04-27,41.4,42.94,41.15,42.1,1624900,0
2015-04-28,42.08,42.88,41.95,42.75,1204500,0
2015-04-29,42.57,42.85,42.03,42.31,657100,0
2015-04-30,42.1,42.74,41.31,41.52,1463400,0
2015-05-01,41.68,42.12,41.11,41.62,902700,0
2015-05-04,41.62,42.4,41.45,42.07,1176100,0
2015-05-05,41.91,42.57,39.51,40.09,3847900,0
2015-05-06,45.9,48.89,45.75,46.69,8065912,0
2015-05-07,46.17,48.05,46.1,47.8,2565810,0
2015-05-08,48.05,48.18,47.01,47.56,1486100,0
2015-05-11,47.56,47.99,46.66,46.66,2013800,0
2015-05-12,46.56,46.9,45.72,45.92,1317269,0
2015-05-13,46.01,46.55,45.54,46.47,1086300,0
2015-05-14,46.68,46.81,46.31,46.4,1521600,0
2015-05-15,46.86,47.92,46.51,47.35,1298705,0
2015-05-18,47,47.93,47,47.68,1640411,0
2015-05-19,47.68,51.25,47.51,51.25,3591886,0
2015-05-20,51.14,53,50.88,51.5,3005400,0
2015-05-21,51.21,52.39,51.16,51.3,1142200,0
2015-05-22,51.56,52.2,50.7,51.53,1105500,0
2015-05-26,51.14,51.62,50.67,51.08,1128869,0
2015-05-27,51.19,52.06,50.75,51.35,922400,0
2015-05-28,51.02,51.95,51.02,51.72,723820,0
2015-05-29,51.6,52.3,51.06,52.03,1010700,0
2015-06-01,52.02,52.38,51.03,52.22,1102131,0
2015-06-02,52.11,53.47,51.95,53.11,1902751,0
2015-06-03,53.15,53.65,52.51,53.05,975300,0
2015-06-04,52.5,54.8,52.5,53.55,1960800,0
2015-06-05,53.33,53.82,52.66,53.17,1048600,0
2015-06-08,52.89,53.2,52.33,52.6,1302300,0
2015-06-09,52.88,53.1,52.15,52.39,1336893,0
2015-06-10,52.98,52.98,52.21,52.58,1525912,0
2015-06-11,52.75,52.93,52.4,52.57,1289947,0
2015-06-12,52.2,52.63,52.2,52.5,829400,0
2015-06-15,52.45,53.58,52.2,53.21,758900,0
2015-06-16,53.64,53.64,52.4,53.02,1120100,0
2015-06-17,53.05,54.36,53,54.07,1178400,0
2015-06-18,54.25,54.37,53.62,53.63,1227300,0
2015-06-19,53.68,54.79,53.61,53.75,1704000,0
2015-06-22,54.08,54.22,53.84,53.96,546500,0
2015-06-23,53.83,54.7,53.61,53.84,913125,0
2015-06-24,53.8,54.12,53.66,53.98,1311300,0
2015-06-25,54.37,55.86,54.11,55.05,2447400,0
2015-06-26,54.58,54.74,53.51,53.75,2069400,0
2015-06-29,53.52,54.98,53.08,54.41,928800,0
2015-06-30,54.72,55.53,54.57,55.09,1195089,0
2015-07-01,55.35,55.7,55.13,55.54,933500,0
2015-07-02,55.54,55.85,55.35,55.65,940800,0
2015-07-06,55.21,55.66,53.39,53.58,3345900,0
2015-07-07,53.77,53.92,51.06,52.54,3320200,0
2015-07-08,52.35,52.35,50.17,50.3,1480800,0
2015-07-09,50.49,51.45,50.05,50.24,1210400,0
2015-07-10,51.19,51.92,50.73,51.41,819300,0
2015-07-13,51.99,53.61,51.52,53.17,955600,0
2015-07-14,53.04,53.51,52.77,53.16,673735,0
2015-07-15,53.44,53.45,52.27,52.74,570990,0
2015-07-16,52.89,54.23,52.77,53.58,1351200,0
2015-07-17,53.51,53.89,53.02,53.89,925300,0
2015-07-20,53.98,54.05,52.02,52.13,823800,0
2015-07-21,52.38,53.24,50.89,51.39,947000,0
2015-07-22,51.34,51.45,50.86,51.05,810400,0
2015-07-23,51.08,51.59,50.59,51.37,724500,0
2015-07-24,51.61,51.61,48.73,48.97,1231300,0
2015-07-27,48.56,48.68,47.17,48.36,1725900,0
2015-07-28,48.63,50.89,48.47,50.57,910200,0
2015-07-29,50.57,54.11,50.29,51.89,2120100,0
2015-07-30,51.69,52.14,50.86,51.07,1234000,0
2015-07-31,51.41,51.7,50.37,50.49,1454600,0
2015-08-03,50.4,50.88,49.3,49.79,1577669,0
2015-08-04,49.95,50.5,49.35,50.3,991500,0
2015-08-05,50.56,51.73,49,49.1,2076200,0
2015-08-06,53.41,59.47,53.41,57.56,6655490,0
2015-08-07,57.61,61.19,57.33,59.68,5099100,0
2015-08-10,59.84,61.95,59.55,60.77,2065300,0
2015-08-11,60.25,61,58.48,59.7,1678915,0
2015-08-12,59.13,60.59,59,60.3,1446000,0
2015-08-13,59.84,60.7,59.4,60.1,692200,0
2015-08-14,59.84,60.26,59.16,59.43,677300,0
2015-08-17,59.32,60.21,59.01,59.51,669400,0
2015-08-18,59.51,59.51,58.68,59.08,562300,0
2015-08-19,58.78,59.39,58,58.25,1434400,0
2015-08-20,58.21,58.5,57.5,57.56,1079200,0
2015-08-21,56.8,57.62,56.33,56.81,1488300,0
2015-08-24,54.41,55.65,53.34,54.2,1602061,0
2015-08-25,55.56,56.69,53.92,53.96,1891200,0
2015-08-26,54.95,54.99,52.19,53.33,1147400,0
2015-08-27,54.04,58.34,54.04,57.63,1481900,0
2015-08-28,57.48,57.9,56.87,57.33,505700,0
2015-08-31,57.15,57.87,56.74,57.57,525300,0
2015-09-01,56.7,56.9,54.51,55.22,940500,0
2015-09-02,55.7,57.18,55.62,56.61,910800,0
2015-09-03,57,57.75,56.46,57.12,842300,0
2015-09-04,56.55,57.4,55.95,56.55,635600,0
2015-09-08,57.33,57.48,55.33,56.41,1145800,0
2015-09-09,57.03,57.73,55.05,55.57,1120400,0
2015-09-10,55.21,57.15,55.11,56.2,637912,0
2015-09-11,55.84,56.18,55.29,56.02,623400,0
2015-09-14,56.36,56.39,55.57,56.27,516300,0
2015-09-15,56.2,57.49,55.88,56.33,710900,0
2015-09-16,56.44,57.66,56.42,57.5,670400,0
2015-09-17,57.34,58.73,56.77,57.58,1169907,0
2015-09-18,57.3,57.96,56.67,56.79,1217800,0
2015-09-21,56.85,58.4,56.64,57.15,630500,0
2015-09-22,56.5,56.6,55.48,56.57,1074700,0
2015-09-23,56.7,56.85,55.09,55.31,898600,0
2015-09-24,55.26,55.3,53.01,54.07,1068759,0
2015-09-25,53.88,54.64,53.1,53.55,578800,0
2015-09-28,53.56,53.64,51.33,51.52,909891,0
2015-09-29,51.4,55.39,51.1,54.48,1532500,0
2015-09-30,55,55.73,53.78,54.5,1377400,0
2015-10-01,54.81,55.25,53.7,54.14,870900,0
2015-10-02,53.78,55.73,53.44,55.72,962900,0
2015-10-05,56.13,59.29,55.92,59.11,1970369,0
2015-10-06,58.69,59.46,57.66,58.28,857100,0
2015-10-07,56.87,57.45,52.25,53.99,2583000,0
2015-10-08,53.98,56.24,53.77,55.65,992600,0
2015-10-09,56,56.5,54.9,54.93,839100,0
2015-10-12,54.89,54.95,53.86,54.65,611152,0
2015-10-13,54.45,56.41,54.14,55.22,669500,0
2015-10-14,55,56.25,55,55.66,683800,0
2015-10-15,55.68,56.05,54.4,55.68,583300,0
2015-10-16,55.78,55.99,54.88,55.74,447900,0
2015-10-19,55.44,56.75,55.28,55.88,516683,0
2015-10-20,55.65,57.36,55.361,55.56,685902,0
2015-10-21,55.79,57.83,54.66,54.81,1700300,0
2015-10-22,55.08,56.63,54.3,54.98,1250600,0
2015-10-23,55.31,55.52,54.43,55,872700,0
2015-10-26,55,55.67,54.7,54.77,864100,0
2015-10-27,54.5,54.98,52.61,53.42,1180000,0
2015-10-28,53.44,54.8,52.57,54.69,823700,0
2015-10-29,54.34,55.22,53.56,53.63,722600,0
2015-10-30,53.52,56.75,53.52,56.04,1816000,0
2015-11-02,56.14,57.3,56.14,56.91,1244964,0
2015-11-03,56.7,57.99,55.4,57.85,2221700,0
2015-11-04,56.65,58.98,54.27,55.92,2515377,0
2015-11-05,55.45,59.5,55.38,57.47,2534800,0
2015-11-06,57.92,58.01,54.65,55.06,1500400,0
2015-11-09,54.91,56.12,54.56,55.43,721778,0
2015-11-10,55.14,56.08,55.09,55.17,731300,0
2015-11-11,55.45,55.58,53.96,54.85,1003900,0
2015-11-12,54.53,55.64,54.1,54.21,880700,0
2015-11-13,54.12,55.11,53.66,53.89,985400,0
2015-11-16,53.89,55.37,53.76,55.25,717700,0
2015-11-17,55,55.99,51.77,54.43,4584100,0
2015-11-18,54.43,57.12,54.4,57.02,1781200,0
2015-11-19,57,57.49,56.22,56.49,821200,0
2015-11-20,56.8,57.31,56.23,56.73,1082600,0
2015-11-23,56.58,58.49,56.58,57.82,1026800,0
2015-11-24,57.8,58.55,57.46,58.13,1072300,0
2015-11-25,58,59.25,57.92,58.19,873900,0
2015-11-27,58.15,58.82,57.75,57.98,387700,0
2015-11-30,57.98,58.81,57.12,57.73,997700,0
2015-12-01,57.9,58.35,57.47,57.81,880492,0
2015-12-02,58.2,58.33,56.66,56.97,879716,0
2015-12-03,57.45,57.5,56.06,56.49,649045,0
2015-12-04,56.66,56.91,55.84,56.24,762600,0
2015-12-07,55.95,56.92,55.29,55.6,622600,0
2015-12-08,55.37,55.95,54.61,55.8,703554,0
2015-12-09,55.85,56.84,55.32,55.45,570000,0
2015-12-10,55.44,55.63,54.95,55.37,484400,0
2015-12-11,54.95,55.38,53.55,54.11,1015400,0
2015-12-14,54.05,54.75,52.91,54.14,737504,0
2015-12-15,54.07,54.4,53.65,53.67,845400,0
2015-12-16,53.66,54.65,53.13,54.57,718700,0
2015-12-17,54.73,55.06,54.1,54.2,903000,0
2015-12-18,54.2,54.9,54.09,54.41,762300,0
2015-12-21,54.28,55.12,54.11,54.39,607800,0
2015-12-22,54.6,54.88,54.03,54.78,696886,0
2015-12-23,54.84,55.44,54.74,55.23,722400,0
2015-12-24,55.06,55.7,55.06,55.36,281104,0
2015-12-28,55,55.71,54.51,54.77,512219,0
2015-12-29,54.84,55.4,54.26,55.15,580354,0
2015-12-30,54.78,55.33,53.83,53.86,680846,0
2015-12-31,53.78,54.16,53.35,53.62,636509,0
2016-01-04,53.5,54.93,52.72,54.93,1233233,0
2016-01-05,54.98,55.29,53.81,54,3424812,0
2016-01-06,53.52,53.74,51.6,51.86,5693341,0
2016-01-07,50.97,51.79,49.39,50.75,2115989,0
2016-01-08,50.9,51.7044,50.17,50.37,1490769,0
2016-01-11,50.64,50.98,49.72,50.31,2055667,0
2016-01-12,50.5,51.4,50.27,50.9,1265395,0
2016-01-13,51.11,51.41,49.53,50.15,2017481,0
2016-01-14,50.14,50.54,48.71,49.56,2613185,0
2016-01-15,48.77,49,47.35,48.5,2447555,0
2016-01-19,48.96,49.08,45.86,46.46,1656100,0
2016-01-20,46.01,46.53,44.43,46.14,1631375,0
2016-01-21,46.09,46.56,45.62,46.1,2088984,0
2016-01-22,46.88,46.9989,45.9986,46.21,1283474,0
2016-01-25,46.14,46.3,45.22,45.25,2842313,0
2016-01-26,45.68,46.22,45.06,46.05,1169139,0
2016-01-27,46.04,46.26,45.17,45.19,1039312,0
2016-01-28,45.48,45.98,45.03,45.24,1163161,0
2016-01-29,45.51,46.64,45.34,46.21,1683166,0
2016-02-01,47.75,48.25,46.21,47.86,2353164,0
2016-02-02,47.6,48.05,46.92,47.33,1263368,0
2016-02-03,47.58,47.58,45.6,46.39,1373651,0
2016-02-04,46.31,46.93,45.52,46.54,700889,0
2016-02-05,46.54,46.7,44.97,45.01,1853064,0
2016-02-08,44.67,44.68,42.5811,43.42,2126776,0
2016-02-09,42.78,44.695,42.53,43.99,2403511,0
2016-02-10,44.26,44.87,43.38,43.98,1539743,0
2016-02-11,43.28,44.79,43.28,44.35,1437706,0
2016-02-12,43.71,45.85,42.26,44.64,1637514,0
2016-02-16,45.18,45.48,44.77,45.35,1116936,0
2016-02-17,45.62,47.2,45.3,46.19,1504305,0
2016-02-18,46.37,47.83,45.85,47.75,931090,0
2016-02-19,47.52,48.25,46.72,47.75,1543691,0
2016-02-22,47.96,48.52,47.5,47.78,1835512,0
2016-02-23,47.73,48.13,45.901,46.11,2072484,0
2016-02-24,45.62,46.418,44.36,46.21,1148753,0
2016-02-25,46.1,46.55,45.15,45.76,1572170,0
2016-02-26,51.94,58.2,51.94,55.15,8298305,0
2016-02-29,55.22,55.74,53.73,54.75,3745849,0
2016-03-01,54.8,56.67,54.52,56.17,2861499,0
2016-03-02,56.17,56.87,55.3701,56.38,5805769,0
2016-03-03,53.43,53.49,51.5,52.42,6405938,0
2016-03-04,52.75,55.48,52.5,55.39,2924813,0
2016-03-07,55.05,56.2,55,55.51,1550392,0
2016-03-08,55.34,55.69,54.28,54.64,1649514,0
2016-03-09,54.98,55.19,53.81,55.07,910159,0
2016-03-10,55.42,56.17,54.81,55.71,712318,0
2016-03-11,56,57.48,55.7,57.02,4759982,0
2016-03-14,56.6,58,56.34,57.1,1148496,0
2016-03-15,56.76,58.41,56.51,57.69,1878598,0
2016-03-16,57.73,59.92,57.715,59.36,2484910,0
2016-03-17,59.36,61.81,58.87,61.65,4969115,0
2016-03-18,62,62,60.2911,61.18,4219808,0
2016-03-21,61.04,63.59,60.98,62.97,1674857,0
2016-03-22,62.74,62.92,61.6,62.42,1305968,0
2016-03-23,62.23,62.26,61.151,61.47,1022899,0
2016-03-24,61.08,61.08,59.945,60.76,1231109,0
2016-03-28,60.59,61.15,60.27,60.78,641008,0
2016-03-29,60.44,61.5,60.39,61.37,905685,0
2016-03-30,61.78,62.11,61.01,61.38,879408,0
2016-03-31,61.38,61.77,60.73,61.56,1969617,0
2016-04-01,61.01,62,60.19,61.97,938963,0
2016-04-04,61.72,61.72,59.84,60.71,1249444,0
2016-04-05,60.11,61.69,60.11,61.18,1708203,0
2016-04-06,61.26,61.9,61.17,61.88,1197654,0
2016-04-07,61.33,62.34,60.31,61.38,834859,0
2016-04-08,61.58,62.255,61.41,61.81,685613,0
2016-04-11,61.85,62.27,60.82,60.95,827292,0
2016-04-12,60.71,60.9899,59.36,60.52,1469382,0
2016-04-13,60.36,60.96,59.34,59.49,1817632,0
2016-04-14,59.84,59.99,58.94,58.99,1070468,0
2016-04-15,59.09,59.22,57.75,58.19,1630561,0
2016-04-18,58.08,58.37,57.57,58.14,1723873,0
2016-04-19,58.36,58.71,57.27,58.11,1053792,0
2016-04-20,57.93,58.61,57.68,58.36,862036,0
2016-04-21,58.03,58.59,57.18,57.83,1376097,0
2016-04-22,57.91,58.28,57.4501,58.2,654167,0
2016-04-25,57.92,58.49,57.67,58.45,696176,0
2016-04-26,58.43,61.62,58.1,59.94,2330054,0
2016-04-27,59.88,60.09,59.21,59.7,890160,0
2016-04-28,59.38,60.3,59.095,59.73,1147137,0
2016-04-29,59.73,59.73,57.34,57.95,1225391,0
2016-05-02,58.06,59.14,57.41,58.58,874389,0
2016-05-03,58.37,58.545,56.405,57.35,2130811,0
2016-05-04,57.32,58.32,56.67,57.91,813510,0
2016-05-05,58,58.45,57.6,58.32,1875025,0
2016-05-06,63.75,66.26,63.45,63.62,6724652,0
2016-05-09,63.52,63.77,61.8,62.51,1700579,0
2016-05-10,62.52,63.13,61.9,62.73,1855066,0
2016-05-11,62.73,63.305,61.93,62.4,1019655,0
2016-05-12,62.5,62.93,61.59,61.99,656760,0
2016-05-13,62.18,62.67,60.68,61,1318091,0
2016-05-16,61.39,61.82,60.54,61.57,1118359,0
2016-05-17,61.29,62.57,61.1338,61.14,1236664,0
2016-05-18,61,61.15,59.785,60.06,952432,0
2016-05-19,59.71,60.21,58.99,59.52,1345251,0
2016-05-20,59.6,60.035,58.48,59.98,1194324,0
2016-05-23,59.69,59.92,59.14,59.42,1321113,0
2016-05-24,59.6,64.48,59.6,61.95,5828428,0
2016-05-25,61.93,62.78,60.52,60.71,1750050,0
2016-05-26,60.82,61.28,59.36,59.53,726032,0
2016-05-27,59.82,60.29,59,59.14,856615,0
2016-05-31,59.41,59.425,57.6,57.89,862852,0
2016-06-01,57.86,59.22,57.6,59.21,954704,0
2016-06-02,59.33,59.8,58.87,59.63,889761,0
2016-06-03,59.33,60.08,59.22,59.77,747387,0
2016-06-06,59.89,61.36,59.87,61.28,1234988,0
2016-06-07,60.9,62.46,60.9,61.77,1280945,0
2016-06-08,62.08,62.85,61.6,61.7,784116,0
2016-06-09,61.71,62.6,61.06,62.44,1023536,0
2016-06-10,61.955,62.36,61.7,61.89,930942,0
2016-06-13,61.47,61.86,60.58,60.62,689140,0
2016-06-14,60.42,60.42,58.71,59.04,1160795,0
2016-06-15,59.45,59.72,59.04,59.22,1204056,0
2016-06-16,59.14,59.81,59.1215,59.76,575591,0
2016-06-17,59.65,60.23,58.75,58.97,882761,0
2016-06-20,59.5,61.07,59.11,59.81,838718,0
2016-06-21,60.04,60.15,59.16,59.32,895046,0
2016-06-22,59.37,59.71,58.87,59.17,600227,0
2016-06-23,59.65,62.36,59.495,62.33,1183660,0
2016-06-24,60.34,60.76,57.41,57.5,1657187,0
2016-06-27,57.41,57.4899,54,54.04,1436832,0
2016-06-28,54.48,56,54.32,55.97,1438102,0
2016-06-29,56.39,58.42,56.39,58.3,2932226,0
2016-06-30,58.32,58.75,57.62,58.53,1346251,0
2016-07-01,58.74,59.1,58.22,58.75,1042928,0
2016-07-05,58.56,58.59,57.05,58.25,945676,0
2016-07-06,57.87,60.86,57.57,60.42,2360059,0
2016-07-07,60.42,61.75,59.75,60.13,846475,0
2016-07-08,60.53,61.67,60.15,61.04,780934,0
2016-07-11,61.18,61.72,60.98,60.98,827249,0
2016-07-12,61.42,62.42,61.275,61.87,1002491,0
2016-07-13,62.36,62.36,59.2,59.41,1032535,0
2016-07-14,59.73,60.99,58.83,59.36,1991584,0
2016-07-15,66.31,72.22,64,65.25,35308607,0
2016-07-18,66,66,62.56,64.78,9788362,0
2016-07-19,64.5,65.01,63.7,64.58,3216474,0
2016-07-20,64.58,65.43,64.03,65,3280663,0
2016-07-21,64.56,65.56,64.18,64.44,1846006,0
2016-07-22,64.12,66.16,64,66.13,1560871,0
2016-07-25,66.27,67.58,66,67,1833092,0
2016-07-26,67.1,67.45,66.79,67.34,759846,0
2016-07-27,67.45,67.95,66.67,67.09,1242763,0
2016-07-28,67.11,67.32,66.39,67,1238736,0
2016-07-29,66.41,68.75,66.41,68.01,1527049,0
2016-08-01,68.01,68.44,67,67.98,1123713,0
2016-08-02,67.96,67.97,66.26,66.79,1718002,0
2016-08-03,66.98,67.08,65.37,67.04,2936026,0
2016-08-04,67.71,69.4,65.79,67.54,3333782,0
2016-08-05,67.5,67.64,66.5,67.09,1059692,0
2016-08-08,67,67.78,66.45,67.07,824665,0
2016-08-09,67.1,67.43,66.6,67.25,1271258,0
2016-08-10,66.99,67.73,65.25,65.38,1192746,0
2016-08-11,65.79,65.829,64.74,65,844723,0
2016-08-12,65.15,65.5,64.65,64.81,734525,0
2016-08-15,64.93,65.52,64.77,64.84,812260,0
2016-08-16,64.61,65.24,64.55,64.99,840402,0
2016-08-17,64.81,65.4,63.835,64.7,1202380,0
2016-08-18,64.96,65.01,63.71,64.05,923335,0
2016-08-19,63.73,64.09,63.13,63.31,883323,0
2016-08-22,63.31,63.7,62.65,63.5,821579,0
2016-08-23,63.74,64.09,63.2,63.52,1240813,0
2016-08-24,63.52,63.9,60.85,61.31,2720668,0
2016-08-25,61.42,62.3,61.34,61.93,1142461,0
2016-08-26,59.03,60.57,57.1,60.5,10347563,0
2016-08-29,61.77,63.48,61.53,63.3,5447078,0
2016-08-30,63.02,63.03,60.62,60.77,2632675,0
2016-08-31,60.77,60.92,60,60.75,1817913,0
2016-09-01,61,61.28,60.62,61.17,986659,0
2016-09-02,61.28,61.77,60.97,61.35,601046,0
2016-09-06,62.35,62.75,61.47,62.72,1322879,0
2016-09-07,62.44,62.735,62,62.41,897818,0
2016-09-08,62.09,62.6,62.01,62.19,648473,0
2016-09-09,62,62.41,61.01,61.08,753827,0
2016-09-12,60.91,61.97,60.542,61.68,841360,0
2016-09-13,61.07,61.07,59.05,59.84,1000290,0
2016-09-14,61.39,63.5,60.82,62.16,2725441,0
2016-09-15,62.1,63.08,61.28,62.71,1342915,0
2016-09-16,62.5,62.91,61.33,62.03,1328773,0
2016-09-19,62.37,63.3,61.35,61.44,1369752,0
2016-09-20,61.45,61.45,60.3421,60.45,760720,0
2016-09-21,60.62,61.16,60,60.93,716608,0
2016-09-22,61.23,61.6,60.77,60.93,603970,0
2016-09-23,60.41,61.45,60.13,61.23,666779,0
2016-09-26,61,61.3989,60.811,61.13,537319,0
2016-09-27,60.93,61.48,60.65,61.17,421056,0
2016-09-28,61.25,61.65,60.65,61.63,562132,0
2016-09-29,61.29,61.89,61.262,61.5,667594,0
2016-09-30,61.5,62.35,61.16,61.99,1155280,0
2016-10-03,61.86,63.88,61.765,63.86,1675774,0
2016-10-04,63.79,63.84,63.03,63.47,868651,0
2016-10-05,63.44,63.759,62.45,62.91,2202553,0
2016-10-06,62.46,63.8,62.46,63.42,842902,0
2016-10-07,63.35,63.69,62.5,63.49,680089,0
2016-10-10,63.66,64.3799,63.14,63.24,525341,0
2016-10-11,63.23,63.345,61.81,62.12,703998,0
2016-10-12,62.23,62.46,61.71,62.25,557372,0
2016-10-13,61.97,62.69,61.6861,62.43,516076,0
2016-10-14,62.47,63.29,61.36,61.61,767345,0
2016-10-17,61.67,61.94,60.74,61.23,981097,0
2016-10-18,61.67,62.6,61.67,62.03,790529,0
2016-10-19,62.33,62.5,61.97,62.1,670919,0
2016-10-20,62.01,63.08,61.66,62.6,505265,0
2016-10-21,62.09,62.95,61.8,62.59,663426,0
2016-10-24,62.75,63.67,60.47,61.1,2562625,0
2016-10-25,60.77,61.62,59.75,59.96,1387657,0
2016-10-26,60,60.37,59.7,59.9,939457,0
2016-10-27,60.42,60.42,59.78,59.94,1551238,0
2016-10-28,60,60.57,59.69,60.22,404053,0
2016-10-31,60.28,60.79,60.13,60.68,840031,0
2016-11-01,60.53,60.72,58.22,59.12,1900368,0
2016-11-02,57.25,57.25,51.88,55.46,10207072,0
2016-11-03,55.45,56.17,53.53,56.08,4388939,0
2016-11-04,56.75,57,54.49,54.96,2610158,0
2016-11-07,55.51,55.65,54.34,55,1765785,0
2016-11-08,54.95,55.75,54.421,55.17,1742968,0
2016-11-09,55.01,56.455,55.01,55.22,1650298,0
2016-11-10,55.33,55.73,53.2,53.34,1970686,0
2016-11-11,53.34,53.83,52.67,53.42,1546590,0
2016-11-14,53.67,53.71,52.56,52.78,1026005,0
2016-11-15,53.18,53.18,51.96,52.09,1057546,0
2016-11-16,52.02,52.7,51.76,52.15,1075942,0
2016-11-17,52.38,53.255,51.96,52.29,780704,0
2016-11-18,52.38,52.45,50.74,50.86,1302853,0
2016-11-21,51.27,52.79,50.98,52.13,1673678,0
2016-11-22,52.32,52.69,51.03,51.56,871096,0
2016-11-23,51.56,51.74,50.53,50.87,815171,0
2016-11-25,51.1,51.25,50.53,51.19,293117,0
2016-11-28,51.24,51.24,49.4,49.46,1634520,0
2016-11-29,49.45,49.94,48.83,49.25,1037185,0
2016-11-30,49.64,49.8813,48.68,49.03,1033280,0
2016-12-01,49.11,49.605,47.96,48.23,1863730,0
2016-12-02,48.33,48.675,47.62,47.99,1176576,0
2016-12-05,48.15,48.83,47.89,48.68,1258168,0
2016-12-06,48.62,48.9,47.66,48.43,1355189,0
2016-12-07,48.39,49.83,47.7,49.45,1791130,0
2016-12-08,49.45,51.07,49.245,50.85,1310894,0
2016-12-09,50.73,51.02,50.12,50.37,913920,0
2016-12-12,50.4,50.78,48.46,48.58,924571,0
2016-12-13,48.84,49.65,48.3,48.9,882111,0
2016-12-14,48.83,49.66,48.5,49.12,1078285,0
2016-12-15,49,49.6,48.7,48.87,1631324,0
2016-12-16,48.62,49.1,48.17,48.29,1222009,0
2016-12-19,48.35,48.965,48.31,48.59,757392,0
2016-12-20,48.63,48.95,48.28,48.58,615698,0
2016-12-21,48.72,49.66,48.52,49.21,969908,0
2016-12-22,49.8,50,48.53,49,789870,0
2016-12-23,49,49.68,48.58,49.24,521832,0
2016-12-27,49.24,50.02,49,49.53,602451,0
2016-12-28,49.44,49.67,48.5,48.59,632730,0
2016-12-29,48.64,48.69,48.03,48.51,632370,0
2016-12-30,48.52,48.7,47.91,48.14,967749,0
2017-01-03,48.72,49.81,48.2,49.19,895713,0
2017-01-04,49.25,50.65,49.02,50.55,1242747,0
2017-01-05,50.55,51,49.05,49.53,1620935,0
2017-01-06,49.53,50.41,49.07,50.31,626235,0
2017-01-09,50.3,50.44,49.185,49.53,631534,0
2017-01-10,49.56,49.72,49.15,49.56,1311794,0
2017-01-11,49.6,49.8299,49.27,49.74,1071099,0
2017-01-12,49.75,49.95,49.12,49.94,682688,0
2017-01-13,50.07,52.2,50.03,52,1930643,0
2017-01-17,51.97,53.4,51.73,53.24,1508312,0
2017-01-18,53.15,54.23,53.02,53.3,2254717,0
2017-01-19,53.3,53.4,52.74,53.14,900567,0
2017-01-20,51.09,53.6798,51,53.01,5505441,0
2017-01-23,53.12,53.26,52.56,53.16,1407281,0
2017-01-24,53.3,55.44,53.16,55.4,1140133,0
2017-01-25,55.4,57.36,55.21,57.27,1322246,0
2017-01-26,57.4,57.6299,56.48,56.78,698193,0
2017-01-27,56.87,57.035,56,56.29,619535,0
2017-01-30,56.08,56.12,55.22,55.69,671740,0
2017-01-31,55.85,56.37,55.38,56.2,968262,0
2017-02-01,56.5,56.81,56.05,56.45,564018,0
2017-02-02,56.75,56.98,56.15,56.42,512806,0
2017-02-03,56.68,56.85,56.31,56.6,608393,0
2017-02-06,56.46,56.88,55.38,55.9,1881634,0
2017-02-07,56.27,57.78,55.93,56.96,1170266,0
2017-02-08,56.6,57.94,56.15,57.65,1657553,0
2017-02-09,57.6,59.19,57.38,59.04,1196443,0
2017-02-10,59.2,60.27,58.78,59.99,1500936,0
2017-02-13,59.99,60.175,59.06,59.96,693570,0
2017-02-14,59.9,60.645,59.63,60.15,1376557,0
2017-02-15,60.49,62.5,60.2,61.73,2012831,0
2017-02-16,61.65,61.88,60.83,61.06,1170116,0
2017-02-17,60.74,61.5,60.47,61.23,1122787,0
2017-02-21,60.8,61.67,60.8,61.14,881895,0
2017-02-22,61.07,61.6355,60.695,60.74,707032,0
2017-02-23,60.8,60.8595,59.36,59.4,2725631,0
2017-02-24,58,58.37,55.72,56.72,3733530,0
2017-02-27,56.72,57.48,56.53,57.19,1213593,0
2017-02-28,56.97,57.76,56.3,56.49,1332225,0
2017-03-01,56.4,57.14,56.4,56.69,961809,0
2017-03-02,56.61,57.005,56.22,56.26,658793,0
2017-03-03,56.38,56.46,55.49,55.99,1130085,0
2017-03-06,55.74,55.79,54.61,54.7,1195898,0
2017-03-07,54.54,54.7,52.8,53.1,1762492,0
2017-03-08,53.1,53.48,52.14,52.39,1188347,0
2017-03-09,52.39,52.55,51.56,51.92,2585540,0
2017-03-10,52,52.53,50.7,52.27,2564168,0
2017-03-13,53.36,54.73,53.116,53.67,1549614,0
2017-03-14,53.32,54.05,53.2,53.93,937326,0
2017-03-15,54.25,55.3753,54.04,55.1,2076942,0
2017-03-16,54.94,56.3,54.81,56.22,1260611,0
2017-03-17,56.22,57.1799,56.1,56.45,1745579,0
2017-03-20,56.37,56.99,56.01,56.85,884556,0
2017-03-21,57.08,57.18,55.73,55.79,1478926,0
2017-03-22,55.71,56.17,55.51,55.86,636396,0
2017-03-23,55.86,57.11,55.57,56.92,838725,0
2017-03-24,56.85,57.4499,56.59,57.02,411551,0
2017-03-27,56.4,57.42,56.35,57.15,503548,0
2017-03-28,56.99,57.58,56.76,57.23,490028,0
2017-03-29,57.3,58.5,57.23,58.31,617509,0
2017-03-30,58.31,58.745,57.98,58.57,666326,0
2017-03-31,58.67,58.67,58.06,58.14,520504,0
2017-04-03,58.14,58.51,57.12,57.13,813106,0
2017-04-04,57.13,57.4,56.81,57.15,486252,0
2017-04-05,57.45,58.4301,57.25,57.68,873979,0
2017-04-06,57.8,58.32,57.7,57.87,481159,0
2017-04-07,57.76,58.4,57.42,58.09,542619,0
2017-04-10,58.12,59.31,58,58.96,869734,0
2017-04-11,58.93,59.17,58.16,58.67,591109,0
2017-04-12,59,59.05,58.48,58.58,471993,0
2017-04-13,58.51,58.82,58.14,58.14,335294,0
2017-04-17,58.38,59.44,58.05,59.42,427413,0
2017-04-18,59.29,59.88,58.91,59.67,700744,0
2017-04-19,59.67,59.99,59.34,59.35,624742,0
2017-04-20,59.5,60.48,59.42,60.4,451566,0
2017-04-21,60.26,60.855,59.75,59.98,728290,0
2017-04-24,60.72,61.74,60.01,60.98,871503,0
2017-04-25,61.5,63.08,61.44,62.63,1515813,0
2017-04-26,62.5,63.5,62.24,63.1,861342,0
2017-04-27,63.08,63.52,62.62,62.94,667242,0
2017-04-28,62.95,63.29,62.4301,63.26,501904,0
2017-05-01,63.33,63.74,63.13,63.39,506802,0
2017-05-02,63.26,63.72,62.59,63.14,596227,0
2017-05-03,62.72,62.99,61.841,62.42,710443,0
2017-05-04,62.54,62.925,62.03,62.2,1281801,0
2017-05-05,65.85,69.97,65.85,69.4,6582688,0
2017-05-08,69,72.04,68.82,72.03,2438521,0
2017-05-09,71.9,73.19,71.46,72.81,1752917,0
2017-05-10,72.44,73.21,71.86,72.57,981626,0
2017-05-11,72.33,72.64,71.25,72.38,1078176,0
2017-05-12,72.02,72.48,71.51,72.23,667389,0
2017-05-15,72.12,73.15,72,72.65,700022,0
2017-05-16,73.09,73.35,72.1,72.22,1030656,0
2017-05-17,71.77,72.5,71.4,71.66,754051,0
2017-05-18,70.7,71.38,70.14,70.82,936646,0
2017-05-19,70.59,71.9,70.56,71.81,824314,0
2017-05-22,72,73.61,71.82,73.44,903354,0
2017-05-23,72.7,72.94,67.73,69.03,3536904,0
2017-05-24,69.02,72.45,68.08,70.59,1327052,0
2017-05-25,70.91,71.74,70.8176,71.39,716433,0
2017-05-26,71.39,72.21,71,71.13,481820,0
2017-05-30,70.99,71.555,70.43,71.17,525638,0
2017-05-31,71,72.07,70.68,71.78,707302,0
2017-06-01,72,74.32,72,74.11,1083379,0
2017-06-02,74.03,74.3095,73.51,73.92,589441,0
2017-06-05,70.41,70.94,67.6075,68.99,4700823,0
2017-06-06,68.69,70.43,68.3,69.73,1392586,0
2017-06-07,69.82,70,68.34,69.08,787506,0
2017-06-08,68.96,69.25,68.1,68.88,494261,0
2017-06-09,68.93,69.92,68.2,68.88,690667,0
2017-06-12,68.5,69.88,68.21,69.4,705119,0
2017-06-13,69.48,71.19,69.43,70.94,857660,0
2017-06-14,71.63,72.249,70.76,71.16,1080416,0
2017-06-15,70.5,72.12,70.43,71.79,654703,0
2017-06-16,71.67,72.16,71.01,71.87,1441877,0
2017-06-19,71.85,73.19,71.75,73.03,768591,0
2017-06-20,72.74,73.22,71.75,71.77,644416,0
2017-06-21,71.77,72.78,71.61,72.62,2073689,0
2017-06-22,71.82,73.29,71.5,72.88,659447,0
2017-06-23,72.9,74.235,72.7133,74.03,1242748,0
2017-06-26,74.1,74.49,73.06,73.26,828183,0
2017-06-27,73.26,73.291,71.63,71.68,794000,0
2017-06-28,72.4,72.63,71.78,71.84,641842,0
2017-06-29,71.7,71.73,70.11,70.44,1439035,0
2017-06-30,70.64,72.18,70.5,71.33,791268,0
2017-07-03,71.54,72.26,71.05,71.73,241029,0
2017-07-05,71.23,72.23,71,71.91,459048,0
2017-07-06,71.56,72.65,71.56,71.88,674110,0
2017-07-07,72,73.38,71.83,72.51,874427,0
2017-07-10,72.71,73.13,72.38,72.79,991537,0
2017-07-11,72.79,73.2,72.39,72.82,1083825,0
2017-07-12,73.3,73.73,73.1,73.24,441127,0
2017-07-13,73.25,73.45,72.9262,73.15,565469,0
2017-07-14,73.24,73.99,72.6,73.34,990373,0
2017-07-17,73.26,73.85,72.6,73.25,1218328,0
2017-07-18,73.3,73.6,71.53,72.09,699497,0
2017-07-19,72.22,72.67,71.6283,71.82,677011,0
2017-07-20,72,72.075,70.66,70.69,890495,0
2017-07-21,70.64,70.8,69.696,70.41,1156998,0
2017-07-24,70.33,70.74,68.7581,69.13,783755,0
2017-07-25,69.22,69.7711,69.1,69.25,458076,0
2017-07-26,69.24,69.24,67.39,68.01,864661,0
2017-07-27,68.19,68.19,66.67,67.6,746818,0
2017-07-28,67.2,67.75,66.82,67.24,512741,0
2017-07-31,67.46,68,66.46,66.51,907014,0
2017-08-01,66.6,66.72,65.11,66.52,2253482,0
2017-08-02,63.58,66.2,62.61,65.22,3215485,0
2017-08-03,65.12,65.51,64.53,65.45,1477501,0
2017-08-04,65.5,66.27,65.165,65.94,917831,0
2017-08-07,65.85,67.0637,65.63,66.85,617616,0
2017-08-08,66.85,67.77,66.56,67.07,822187,0
2017-08-09,66.66,66.99,65.59,66.26,765432,0
2017-08-10,66.03,66.26,65.2,65.42,941411,0
2017-08-11,65.29,66.42,65.29,65.88,678742,0
2017-08-14,66.25,66.69,60.71,62.42,3935442,0
2017-08-15,62.39,63.11,61.5,62.45,1728776,0
2017-08-16,62.57,63.58,62.35,63.13,1468813,0
2017-08-17,63,63.679,62.18,62.21,653621,0
2017-08-18,62.11,62.31,61.29,61.95,772349,0
2017-08-21,67,69.3889,66.62,68.04,7223262,0
2017-08-22,68.43,69.699,67.74,69.36,2474358,0
2017-08-23,69,69.07,68.55,68.97,1425339,0
2017-08-24,69,69.19,68.43,68.97,1543223,0
2017-08-25,69.18,69.25,68.75,68.89,654768,0
2017-08-28,68.96,69,68.5,68.81,915158,0
2017-08-29,68.8,68.8,68.31,68.66,909771,0
2017-08-30,68.42,69.28,68.3,69.21,886307,0
2017-08-31,69.31,69.31,68.865,69.01,894090,0
2017-09-01,69.23,69.68,68.82,69.4,696087,0
2017-09-05,69.3,69.39,68.5,68.97,721992,0
2017-09-06,69.02,69.23,68.65,69.21,400007,0
2017-09-07,69.25,69.76,68.8636,69.66,564351,0
2017-09-08,69.5,69.5,68.905,69.05,602062,0
2017-09-11,69.46,69.58,68.7,69.01,533353,0
2017-09-12,68.99,69.45,68.78,69.2,709675,0
2017-09-13,69.17,69.29,68.68,68.97,873412,0
2017-09-14,68.86,69.02,68.25,68.44,1371010,0
2017-09-15,68.23,68.98,68.12,68.49,2073275,0
2017-09-18,68.54,68.54,67.14,67.49,1157065,0
2017-09-19,67.54,67.9344,66.86,67.21,890821,0
2017-09-20,67.31,67.79,67.04,67.66,431105,0
2017-09-21,67.5,67.665,67.23,67.42,335341,0
2017-09-22,67.52,67.922,67.36,67.57,296596,0
2017-09-25,67.5,68.24,67.21,67.4,665106,0
2017-09-26,67.39,67.78,67.3,67.54,216255,0
2017-09-27,67.4,67.99,67.35,67.7,459386,0
2017-09-28,67.45,67.86,67.45,67.86,269843,0
2017-09-29,67.86,68.17,67.72,67.83,537677,0
2017-10-02,68,68.07,67.41,67.64,909095,0
2017-10-03,67.55,67.81,67.4,67.51,4941478,0
2017-10-04,67.67,67.93,66.87,67.5,883151,0
2017-10-05,67.57,67.95,67.48,67.7,1023333,0
2017-10-06,68.2,75.75,68.1,75.25,7622540,0
2017-10-09,75.34,79.64,75,76.84,4116958,0
2017-10-10,76.44,78.11,76.07,77.7,1376454,0
2017-10-11,77.17,78.1299,77.065,77.3,913616,0
2017-10-12,77.5,77.73,76.93,77.24,1109542,0
2017-10-13,77.6,77.7,76.9,77.67,5082859,0
2017-10-16,77.73,79.5,77.73,78.76,4362852,0
2017-10-17,78.38,78.69,76.81,77.58,4044575,0
2017-10-18,77.58,78,75.1,75.33,1462335,0
2017-10-19,75.12,76,74.67,75.51,877095,0
2017-10-20,75.55,75.78,74.41,74.62,772902,0
2017-10-23,74.78,75.04,73.48,73.69,950823,0
2017-10-24,73.7,73.71,72.47,72.66,886816,0
2017-10-25,72.75,72.75,71.57,71.9,582261,0
2017-10-26,71.91,72.52,71.08,71.23,593841,0
2017-10-27,70.98,72.3,69.93,71.99,677388,0
2017-10-30,71.91,72.41,71.26,72.29,723953,0
2017-10-31,72.13,72.72,71.75,72.62,948146,0
2017-11-01,73,73.16,70.72,70.84,1199620,0
2017-11-02,70.31,70.95,68.6,70.47,1713615,0
2017-11-03,67.01,68.95,66,68.41,2484013,0
2017-11-06,68.6,68.78,66.22,66.6,1569535,0
2017-11-07,66.6,66.6,65.05,66.26,1006326,0
2017-11-08,66.41,67.23,65.21,65.76,1041256,0
2017-11-09,65.42,65.82,64.92,65.36,1495112,0
2017-11-10,65.25,65.67,64.88,65.49,618946,0
