Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.969,12.306,11.969,12.277,451430,0
2005-02-28,12.277,12.357,11.729,12.02,605466,0
2005-03-01,12.02,12.26,11.866,11.952,507968,0
2005-03-02,11.854,12.323,11.763,12.174,838970,0
2005-03-03,12.197,12.751,12.191,12.614,871352,0
2005-03-04,12.643,12.677,12.466,12.631,609492,0
2005-03-07,12.54,12.66,12.323,12.511,976727,0
2005-03-08,12.54,12.768,12.517,12.574,486613,0
2005-03-09,12.637,12.717,12.191,12.266,472085,0
2005-03-10,12.22,12.231,11.637,11.78,254159,0
2005-03-11,11.769,12.134,11.769,11.94,219501,0
2005-03-14,11.946,11.98,11.809,11.934,375287,0
2005-03-15,11.997,12.22,11.923,11.929,291793,0
2005-03-16,11.934,12.22,11.809,12.037,422548,0
2005-03-17,12.106,12.14,11.929,11.997,270963,0
2005-03-18,11.997,12.157,11.969,12.043,462282,0
2005-03-21,12.066,12.22,11.997,12.049,275514,0
2005-03-22,12.049,12.34,12.049,12.134,507968,0
2005-03-23,12.111,12.111,11.374,11.414,610892,0
2005-03-24,11.494,11.774,11.209,11.397,544026,0
2005-03-28,11.357,11.437,10.963,11.386,566257,0
2005-03-29,11.255,11.426,11.066,11.14,603190,0
2005-03-30,11.197,11.38,11.003,11.289,511294,0
2005-03-31,11.38,11.797,11.369,11.74,350957,0
2005-04-01,11.854,12.203,11.786,11.923,622270,0
2005-04-04,12.111,12.169,11.837,12.071,616318,0
2005-04-05,12.077,12.42,12.054,12.129,471910,0
2005-04-06,12.169,12.414,12.169,12.334,398743,0
2005-04-07,12.391,12.403,12.134,12.214,336603,0
2005-04-08,12.18,12.397,11.826,11.843,453530,0
2005-04-11,11.843,12.077,11.712,11.997,365485,0
2005-04-12,11.997,12.06,11.78,11.894,471735,0
2005-04-13,11.872,11.872,11.449,11.494,330477,0
2005-04-14,11.523,11.614,11.283,11.443,405569,0
2005-04-15,11.449,11.58,11.117,11.123,310347,0
2005-04-18,11.1,11.512,11.02,11.46,812714,0
2005-04-19,11.569,11.957,11.569,11.723,511819,0
2005-04-20,11.769,11.997,11.683,11.717,656227,0
2005-04-21,11.797,12.134,11.769,12.117,472260,0
2005-04-22,12.123,12.3,11.94,12.066,456156,0
2005-04-25,12.14,12.42,12.14,12.329,295994,0
2005-04-26,12.329,12.329,11.877,11.94,455456,0
2005-04-27,11.883,11.952,11.329,11.403,690535,0
2005-04-28,11.569,11.597,11.369,11.42,2270103,0
2005-04-29,11.426,11.654,11.369,11.603,983904,0
2005-05-02,11.603,11.997,11.603,11.969,662179,0
2005-05-03,11.94,12.014,11.752,11.877,780856,0
2005-05-04,11.883,12.271,11.837,12.203,605991,0
2005-05-05,12.283,12.951,12.191,12.74,1382646,0
2005-05-06,13.094,13.511,12.843,13.46,1414329,0
2005-05-09,13.825,14.134,13.46,13.82,1091729,0
2005-05-10,13.768,13.768,13.46,13.488,546827,0
2005-05-11,13.488,13.614,13.191,13.42,478561,0
2005-05-12,13.368,13.385,12.454,12.654,837220,0
2005-05-13,12.614,12.803,12.003,12.289,729395,0
2005-05-16,12.283,12.546,12.003,12.529,793109,0
2005-05-17,12.551,12.74,12.477,12.688,459307,0
2005-05-18,12.883,12.883,12.22,12.471,875378,0
2005-05-19,12.569,12.683,12.494,12.591,533699,0
2005-05-20,12.654,12.677,12.54,12.569,974977,0
2005-05-23,12.614,12.774,12.574,12.654,723268,0
2005-05-24,12.671,12.717,12.58,12.654,979703,0
2005-05-25,12.654,12.82,12.569,12.694,795035,0
2005-05-26,12.797,13.083,12.757,13.02,634347,0
2005-05-27,13.083,13.431,13.054,13.408,896733,0
2005-05-31,13.471,13.471,13.111,13.231,633822,0
2005-06-01,13.311,13.465,13.163,13.317,544026,0
2005-06-02,13.403,13.431,13.1,13.328,843346,0
2005-06-03,13.311,13.683,13.311,13.5,1171372,0
2005-06-06,13.523,13.608,13.511,13.545,650451,0
2005-06-07,13.585,13.763,13.511,13.643,766678,0
2005-06-08,13.637,13.814,13.528,13.62,584111,0
2005-06-09,13.62,14.088,13.597,14.048,826542,0
2005-06-10,14.14,14.282,13.608,14.06,603715,0
2005-06-13,14.168,14.288,13.888,14.231,634347,0
2005-06-14,14.282,14.454,14.168,14.351,798886,0
2005-06-15,14.637,14.648,14.294,14.482,729745,0
2005-06-16,13.711,14.18,13.197,13.968,6221646,0
2005-06-17,14.854,14.854,14.288,14.402,2132871,0
2005-06-20,14.728,14.728,14.362,14.551,1657460,0
2005-06-21,14.551,14.568,14.277,14.282,789258,0
2005-06-22,14.271,14.454,14.174,14.317,1204280,0
2005-06-23,14.311,14.402,14.111,14.111,1512001,0
2005-06-24,14.14,14.282,14.065,14.111,1150542,0
2005-06-27,14.14,14.305,14.122,14.271,1046393,0
2005-06-28,14.328,14.38,14.145,14.22,913887,0
2005-06-29,14.145,14.3,14.105,14.26,710315,0
2005-06-30,14.282,14.511,14.22,14.38,970951,0
2005-07-01,14.368,14.454,14.22,14.305,677758,0
2005-07-05,14.368,14.945,14.34,14.888,1661311,0
2005-07-06,14.888,15.225,14.762,14.882,1143191,0
2005-07-07,14.768,15.048,14.511,14.968,973576,0
2005-07-08,15.054,15.311,15.019,15.208,1191152,0
2005-07-11,15.196,15.276,15.054,15.134,1334510,0
2005-07-12,15.111,15.619,15.088,15.568,1205855,0
2005-07-13,15.568,15.733,15.299,15.351,1442510,0
2005-07-14,15.425,15.528,15.048,15.094,1079826,0
2005-07-15,15.031,15.242,14.871,14.951,596364,0
2005-07-18,14.968,15.042,14.494,14.677,1154043,0
2005-07-19,14.768,15.271,14.757,15.265,388240,0
2005-07-20,15.265,15.528,15.128,15.465,381939,0
2005-07-21,15.391,15.511,14.968,15.105,464558,0
2005-07-22,15.231,16.173,15.231,16.111,1204630,0
2005-07-25,16.179,16.396,16.036,16.276,918263,0
2005-07-26,16.339,16.51,16.065,16.402,1026614,0
2005-07-27,16.562,16.682,16.225,16.659,1103281,0
2005-07-28,16.996,17.025,16.568,16.848,739547,0
2005-07-29,17.185,17.185,16.596,16.899,1061622,0
2005-08-01,17.482,17.71,17.105,17.465,1619126,0
2005-08-02,17.996,18.51,17.779,18.481,1999140,0
2005-08-03,19.167,19.653,18.596,18.807,2462122,0
2005-08-04,18.75,18.91,18.55,18.71,1061447,0
2005-08-05,18.967,18.99,18.116,18.333,830043,0
2005-08-08,18.396,19.464,18.396,18.99,1507450,0
2005-08-09,19.104,19.138,18.31,18.424,1245940,0
2005-08-10,18.573,18.653,18.316,18.55,1703321,0
2005-08-11,18.59,18.801,18.424,18.801,1348863,0
2005-08-12,18.944,19.024,18.144,18.304,1123061,0
2005-08-15,18.339,18.373,17.425,17.927,1374069,0
2005-08-16,17.796,17.899,17.316,17.425,1042192,0
2005-08-17,17.31,17.533,16.693,16.922,1675314,0
2005-08-18,16.796,17.425,16.682,16.99,961849,0
2005-08-19,17.139,17.544,17.076,17.544,1189751,0
2005-08-22,17.796,17.882,17.11,17.356,1246815,0
2005-08-23,17.425,17.624,16.956,17.299,915288,0
2005-08-24,17.35,17.842,17.31,17.699,785408,0
2005-08-25,17.699,17.916,17.653,17.859,499916,0
2005-08-26,17.664,17.939,17.447,17.567,632947,0
2005-08-29,17.71,18.407,17.71,17.996,1332760,0
2005-08-30,18.133,19.121,18.099,18.853,1827250,0
2005-08-31,19.71,20.338,19.475,19.801,2777195,0
2005-09-01,22.406,22.406,19.853,20.098,2240171,0
2005-09-02,20.098,20.127,19.081,19.23,1086828,0
2005-09-06,19.498,19.704,18.659,19.133,1416604,0
2005-09-07,19.276,19.521,18.996,19.487,1009810,0
2005-09-08,19.481,19.681,19.281,19.481,953272,0
2005-09-09,19.481,19.544,19.338,19.538,1443911,0
2005-09-12,19.538,19.538,18.921,18.984,796785,0
2005-09-13,18.739,18.933,18.51,18.613,896733,0
2005-09-14,18.727,18.853,18.613,18.761,662879,0
2005-09-15,18.824,18.967,18.47,18.847,641524,0
2005-09-16,18.847,18.853,18.516,18.71,974626,0
2005-09-19,18.853,19.298,18.796,19.224,1072649,0
2005-09-20,19.218,19.378,18.481,18.847,1179424,0
2005-09-21,19.138,19.521,19.001,19.116,1104507,0
2005-09-22,19.43,19.481,17.853,18.567,1108358,0
2005-09-23,18.567,18.619,18.122,18.464,629971,0
2005-09-26,18.424,19.378,18.424,19.35,875729,0
2005-09-27,19.378,19.567,18.996,19.356,991605,0
2005-09-28,19.441,19.715,19.304,19.59,772455,0
2005-09-29,19.727,20.749,19.71,20.727,1852806,0
2005-09-30,20.852,21.309,20.527,20.744,1691943,0
2005-10-03,21.081,21.464,20.43,20.681,975852,0
2005-10-04,20.681,20.749,19.584,19.675,1027139,0
2005-10-05,19.698,19.733,19.087,19.224,1513577,0
2005-10-06,17.145,18.996,17.145,17.939,2195360,0
2005-10-07,18.053,18.567,18.024,18.373,958873,0
2005-10-10,18.916,18.916,17.819,17.91,1020837,0
2005-10-11,18.276,18.836,18.19,18.796,1400851,0
2005-10-12,18.853,19.036,18.31,18.567,1063722,0
2005-10-13,18.31,18.613,17.287,17.773,1878186,0
2005-10-14,17.596,18.396,17.516,18.316,953447,0
2005-10-17,18.567,18.71,18.064,18.299,523197,0
2005-10-18,18.224,18.624,17.739,17.853,835119,0
2005-10-19,17.579,17.876,16.95,17.876,1474368,0
2005-10-20,17.83,17.887,16.573,17.133,1189751,0
2005-10-21,16.733,17.419,16.716,17.156,1000007,0
2005-10-24,17.076,17.984,16.916,17.944,860325,0
2005-10-25,18.024,18.51,17.939,18.481,970250,0
2005-10-26,18.413,18.938,17.864,18.276,869777,0
2005-10-27,18.419,18.556,17.613,17.63,792059,0
2005-10-28,17.653,18.259,17.196,18.139,826192,0
2005-10-31,18.196,18.91,18.133,18.91,937868,0
2005-11-01,19.424,19.567,18.19,18.579,2011217,0
2005-11-02,18.681,19.367,18.573,19.338,1726076,0
2005-11-03,19.693,20.092,19.624,19.853,1267470,0
2005-11-04,19.898,19.933,18.916,19.098,794510,0
2005-11-07,19.098,19.138,18.47,18.847,733070,0
2005-11-08,18.624,19.344,18.51,18.938,723093,0
2005-11-09,18.921,19.567,18.453,18.978,821291,0
2005-11-10,18.83,18.853,17.824,17.887,1568715,0
2005-11-11,17.83,18.139,17.539,17.744,865401,0
2005-11-14,18.241,18.459,17.91,18.127,697712,0
2005-11-15,18.093,18.71,17.922,17.996,700163,0
2005-11-16,17.996,18.853,17.767,18.847,1665862,0
2005-11-17,18.921,19.104,18.339,18.573,1154743,0
2005-11-18,18.739,18.739,18.241,18.561,804137,0
2005-11-21,18.79,19.081,18.51,19.047,1035016,0
2005-11-22,19.138,19.761,19.047,19.67,1106432,0
2005-11-23,19.538,20.207,19.316,20.035,1158069,0
2005-11-25,20.052,20.138,19.698,19.83,256435,0
2005-11-28,19.767,19.79,19.024,19.041,1061622,0
2005-11-29,19.081,19.51,18.521,18.733,1252241,0
2005-11-30,18.647,19.641,18.624,19.458,1121836,0
2005-12-01,19.59,19.847,19.538,19.813,1442685,0
2005-12-02,19.853,19.853,19.138,19.853,983028,0
2005-12-05,20.07,20.452,19.653,19.721,1423606,0
2005-12-06,19.727,20.155,19.704,19.967,855249,0
2005-12-07,20.11,20.281,19.933,20.035,1133914,0
2005-12-08,20.052,20.869,20.001,20.864,1774737,0
2005-12-09,20.909,20.938,20.652,20.892,1792066,0
2005-12-12,21.138,21.201,20.567,20.761,1751457,0
2005-12-13,20.812,20.887,20.424,20.538,1218458,0
2005-12-14,20.264,20.681,20.115,20.584,1118160,0
2005-12-15,20.584,20.652,19.927,20.275,926840,0
2005-12-16,20.27,20.27,19.744,19.813,1385272,0
2005-12-19,19.761,19.853,19.15,19.327,1153693,0
2005-12-20,19.184,19.675,19.161,19.618,1362692,0
2005-12-21,19.824,19.893,19.316,19.573,666730,0
2005-12-22,19.59,19.738,19.253,19.481,562581,0
2005-12-23,19.453,19.453,18.887,19.281,615443,0
2005-12-27,19.281,19.281,18.007,18.379,1144066,0
2005-12-28,18.19,18.801,18.156,18.527,903210,0
2005-12-29,18.493,18.727,18.219,18.299,812364,0
2005-12-30,18.156,18.51,17.933,18.099,736396,0
2006-01-03,18.339,19.915,18.333,19.795,2220041,0
2006-01-04,19.435,20.481,19.327,20.247,1946102,0
2006-01-05,20.11,20.31,19.521,20.218,1852806,0
2006-01-06,20.452,21.275,20.452,21.001,2377402,0
2006-01-09,21.007,21.406,20.784,21.167,1734828,0
2006-01-10,21.201,21.738,21.201,21.675,994056,0
2006-01-11,21.652,22.052,21.195,21.949,1120085,0
2006-01-12,22.235,22.281,21.446,21.658,950296,0
2006-01-13,21.155,21.846,21.052,21.709,1365317,0
2006-01-17,22.023,22.349,21.983,22.229,1137239,0
2006-01-18,22.372,22.395,21.778,22.338,1248040,0
2006-01-19,22.418,23.64,22.389,23.429,1081751,0
2006-01-20,23.709,23.994,22.88,23.115,1211807,0
2006-01-23,23.166,23.777,23,23.595,2182757,0
2006-01-24,23.606,24.109,23.206,23.84,1285149,0
2006-01-25,23.84,23.84,22.218,22.423,2231419,0
2006-01-26,22.566,22.669,21.624,22.263,2315088,0
2006-01-27,23.349,23.829,22.566,22.852,1646783,0
2006-01-30,23.195,24.012,23.16,23.743,775780,0
2006-01-31,23.509,23.669,23.08,23.366,1158419,0
2006-02-01,23.423,23.595,22.526,22.549,1162620,0
2006-02-02,22.281,22.829,21.612,22.018,1483295,0
2006-02-03,21.938,22.532,21.481,22.109,1437434,0
2006-02-06,22.143,22.749,22.086,22.709,1628578,0
2006-02-07,22.338,22.338,20.967,21.144,1985836,0
2006-02-08,21.732,21.732,20.161,20.692,2525837,0
2006-02-09,21.138,22.852,21.138,21.372,3439899,0
2006-02-10,20.824,21.989,20.824,21.841,1923172,0
2006-02-13,21.686,21.932,20.972,21.252,1454238,0
2006-02-14,20.852,21.127,20.435,20.515,1742180,0
2006-02-15,20.578,20.807,19.67,19.915,1440585,0
2006-02-16,20.167,20.589,20.098,20.538,2027671,0
2006-02-17,20.567,20.749,20.184,20.31,1198679,0
2006-02-21,21.281,21.338,20.572,20.892,1789791,0
2006-02-22,20.767,20.807,20.247,20.51,764753,0
2006-02-23,20.344,20.949,20.144,20.407,1333110,0
2006-02-24,20.995,21.012,20.629,20.704,1319632,0
2006-02-27,20.452,20.572,19.761,19.995,1028714,0
2006-02-28,19.921,20.03,19.43,19.727,1494497,0
2006-03-01,19.727,20.567,19.618,20.252,1223009,0
2006-03-02,19.995,20.624,19.858,20.338,1081226,0
2006-03-03,20.167,20.527,20.087,20.247,748299,0
2006-03-06,20.03,20.052,19.07,19.258,1538608,0
2006-03-07,18.996,19.087,18.596,18.767,1448287,0
2006-03-08,18.373,18.898,18.15,18.544,1301077,0
2006-03-09,18.556,18.91,18.424,18.453,1247340,0
2006-03-10,18.31,19.167,17.904,18.921,1293901,0
2006-03-13,19.15,19.424,19.081,19.196,1064947,0
2006-03-14,19.276,19.59,18.944,19.515,731670,0
2006-03-15,19.43,19.59,19.127,19.544,919489,0
2006-03-16,19.538,19.984,19.167,19.795,712766,0
2006-03-17,19.835,19.858,19.218,19.35,1188701,0
2006-03-20,19.367,19.687,18.836,18.938,1022763,0
2006-03-21,18.938,19.224,18.436,18.567,1001583,0
2006-03-22,18.493,19.196,18.424,18.944,1225460,0
2006-03-23,19.087,19.858,18.95,19.601,1283923,0
2006-03-24,19.607,20.315,19.601,20.195,1031340,0
2006-03-27,20.138,20.327,19.847,20.024,1252416,0
2006-03-28,20.31,20.532,20.23,20.315,1364792,0
2006-03-29,20.338,20.909,20.304,20.875,2114491,0
2006-03-30,21.104,21.692,21.041,21.281,1973934,0
2006-03-31,21.069,21.235,20.681,21.052,741647,0
2006-04-03,21.481,21.789,20.829,20.927,913012,0
2006-04-04,20.709,21.578,20.595,21.515,699112,0
2006-04-05,21.624,22.509,21.578,22.298,2709105,0
2006-04-06,22.349,22.846,22.269,22.663,1485745,0
2006-04-07,22.595,22.635,22.149,22.189,2066180,0
2006-04-10,22.458,22.709,22.052,22.286,1782439,0
2006-04-11,22.566,22.589,21.612,21.863,1261693,0
2006-04-12,21.823,21.983,21.349,21.526,957998,0
2006-04-13,21.378,21.526,21.081,21.424,1106082,0
2006-04-17,21.761,22.475,21.652,22.218,1266594,0
2006-04-18,22.452,23.035,22.338,22.92,1243664,0
2006-04-19,22.875,23.709,22.806,23.595,787858,0
2006-04-20,23.652,23.766,22.875,23.457,1180124,0
2006-04-21,23.846,23.846,23.035,23.389,1020487,0
2006-04-24,23.126,23.303,22.652,23.006,813414,0
2006-04-25,23.937,23.994,22.995,23.332,1472967,0
2006-04-26,23.377,23.937,22.892,23.063,1054270,0
2006-04-27,22.566,23.469,21.823,22.492,1812371,0
2006-04-28,22.72,23.452,22.72,23.063,717142,0
2006-05-01,23.155,23.914,23.155,23.566,1270970,0
2006-05-02,23.857,24.194,23.623,24.034,811489,0
2006-05-03,23.892,23.989,23.143,23.68,1133738,0
2006-05-04,23.6,24.189,23.177,24.166,2426414,0
2006-05-05,24.337,25.063,24.337,24.497,1693869,0
2006-05-08,24.103,24.314,23.88,24.194,1182925,0
2006-05-09,24.252,24.789,24.109,24.537,893933,0
2006-05-10,24.491,24.514,23.863,24.252,1394024,0
2006-05-11,24.594,24.851,23.914,24.023,1232461,0
2006-05-12,23.48,23.612,22.646,22.932,1060396,0
2006-05-15,21.424,22.298,21.389,22.109,1225985,0
2006-05-16,22.366,22.572,21.669,22.018,1061622,0
2006-05-17,21.978,22.343,21.264,21.601,820941,0
2006-05-18,21.566,21.641,20.355,20.492,1254867,0
2006-05-19,20.224,20.544,19.498,20.212,1586219,0
2006-05-22,18.567,19.875,18.567,19.67,2691600,0
2006-05-23,19.881,20.51,19.447,19.527,1659561,0
2006-05-24,19.31,19.71,18.653,19.11,1593570,0
2006-05-25,19.453,19.521,19.03,19.441,1483470,0
2006-05-26,19.504,19.99,19.453,19.647,907236,0
2006-05-30,19.875,19.915,19.15,19.19,1285674,0
2006-05-31,19.15,19.887,19.104,19.847,1049894,0
2006-06-01,19.624,20.012,19.298,19.853,1524429,0
2006-06-02,20.138,20.761,20.098,20.715,2174180,0
2006-06-05,20.818,20.967,19.687,19.71,1667788,0
2006-06-06,19.698,19.91,19.367,19.653,1505700,0
2006-06-07,19.55,19.555,18.71,18.739,1742355,0
2006-06-08,18.424,18.853,17.676,18.778,1860157,0
2006-06-09,18.95,19.024,18.053,18.476,784182,0
2006-06-12,18.567,18.567,17.453,17.482,965699,0
2006-06-13,17.31,17.864,16.653,16.905,1307204,0
2006-06-14,16.967,17.516,16.653,17.196,906186,0
2006-06-15,17.425,18.853,17.425,18.836,1720475,0
2006-06-16,18.756,18.853,18.156,18.716,1722750,0
2006-06-19,18.63,18.63,17.567,17.596,934017,0
2006-06-20,17.425,17.927,17.305,17.322,1221259,0
2006-06-21,17.453,18.15,17.345,17.91,1641882,0
2006-06-22,17.91,18.224,17.824,17.91,972876,0
2006-06-23,18.11,18.419,17.967,18.264,718192,0
2006-06-26,18.253,18.927,18.093,18.876,926315,0
2006-06-27,19.241,19.378,18.499,18.579,1287074,0
2006-06-28,18.71,18.933,18.453,18.807,823041,0
2006-06-29,19.007,19.784,18.967,19.693,875904,0
2006-06-30,19.784,19.938,19.367,19.584,1837052,0
2006-07-03,19.573,19.984,19.481,19.955,369161,0
2006-07-05,19.715,19.795,18.996,19.618,1034490,0
2006-07-06,19.561,19.824,19.304,19.647,897784,0
2006-07-07,19.71,20.15,19.024,19.076,1060396,0
2006-07-10,19.001,19.487,18.87,18.933,711015,0
2006-07-11,19.047,19.281,18.544,19.264,908286,0
2006-07-12,19.23,19.418,18.898,18.978,482412,0
2006-07-13,19.047,19.047,18.247,18.327,926490,0
2006-07-14,18.539,18.761,17.927,18.67,830743,0
2006-07-17,18.419,18.51,17.71,17.807,600214,0
2006-07-18,18.082,18.11,17.367,17.682,833894,0
2006-07-19,17.682,18.516,17.664,18.35,854199,0
2006-07-20,18.453,18.481,17.356,17.487,1902692,0
2006-07-21,17.39,17.402,16.733,16.933,1841953,0
2006-07-24,16.967,17.642,16.933,17.145,1275346,0
2006-07-25,17.345,17.79,17.236,17.664,1350264,0
2006-07-26,17.647,18.207,17.087,18.036,1155093,0
2006-07-27,18.339,18.367,17.51,17.807,1403301,0
2006-07-28,17.739,17.99,17.139,17.573,1377745,0
2006-07-31,17.836,18.556,17.744,18.373,1094179,0
2006-08-01,18.373,18.733,17.933,18.567,1358316,0
2006-08-02,18.853,19.367,18.419,18.818,1288299,0
2006-08-03,18.813,19.138,18.39,18.75,1928248,0
2006-08-04,18.996,19.018,18.264,18.407,1200429,0
2006-08-07,18.51,18.79,18.122,18.31,1302478,0
2006-08-08,18.31,18.499,17.836,17.882,1399625,0
2006-08-09,18.07,18.236,17.436,17.499,1847204,0
2006-08-10,17.282,17.739,17.207,17.739,1446361,0
2006-08-11,17.71,17.733,17.253,17.425,1060396,0
2006-08-14,17.362,17.39,16.899,16.99,1082977,0
2006-08-15,17.11,17.196,16.939,17.116,1209181,0
2006-08-16,17.265,17.716,17.11,17.442,1681966,0
2006-08-17,17.145,17.276,16.739,16.876,2188008,0
2006-08-18,16.939,17.327,16.779,17.31,1465441,0
2006-08-21,17.447,17.607,17.276,17.35,973051,0
2006-08-22,17.31,17.687,17.253,17.682,1056370,0
2006-08-23,17.539,17.916,17.539,17.864,1996339,0
2006-08-24,17.876,18.293,17.83,18.064,1720300,0
2006-08-25,18.196,18.79,18.196,18.584,1958705,0
2006-08-28,18.253,18.539,18.099,18.196,1232286,0
2006-08-29,18.104,18.567,17.962,18.413,1291450,0
2006-08-30,18.453,18.481,17.996,18.139,1301252,0
2006-08-31,18.161,18.704,18.036,18.259,858575,0
2006-09-01,18.367,18.693,18.27,18.647,593738,0
2006-09-05,18.464,19.138,18.453,18.876,1554186,0
2006-09-06,18.681,18.681,18.07,18.144,1342037,0
2006-09-07,17.939,18.476,17.796,18.144,1071599,0
2006-09-08,18.116,18.281,17.425,17.465,1575716,0
2006-09-11,17.31,17.339,15.991,16.025,4168594,0
2006-09-12,16.053,16.385,15.282,15.631,3044132,0
2006-09-13,15.619,16.151,15.151,15.922,2719082,0
2006-09-14,16.111,16.122,15.174,15.288,3149157,0
2006-09-15,15.139,15.419,15.071,15.254,2262576,0
2006-09-18,15.196,15.682,15.196,15.574,2572048,0
2006-09-19,15.773,15.808,15.002,15.225,2342919,0
2006-09-20,15.076,15.299,14.482,14.511,2120443,0
2006-09-21,14.585,15.328,14.585,14.928,1939626,0
2006-09-22,15.071,15.185,14.722,14.802,1523904,0
2006-09-25,14.602,14.917,14.282,14.848,1750407,0
2006-09-26,14.677,15.259,14.591,15.134,1057946,0
2006-09-27,15.248,15.756,15.242,15.619,2935257,0
2006-09-28,15.711,16.071,15.596,15.848,1969208,0
2006-09-29,15.768,15.973,15.528,15.711,1197628,0
2006-10-02,15.568,15.779,15.134,15.242,1351664,0
2006-10-03,14.997,15.099,14.591,14.642,1510426,0
2006-10-04,14.699,15.242,14.328,15.151,2205162,0
2006-10-05,15.436,15.585,15.151,15.505,1398050,0
2006-10-06,15.362,15.522,15.082,15.379,1105557,0
2006-10-09,15.853,15.853,15.145,15.236,1171022,0
2006-10-10,15.231,15.996,15.139,15.831,2054627,0
2006-10-11,15.716,15.739,15.037,15.116,3590959,0
2006-10-12,15.082,15.596,15.082,15.528,2281305,0
2006-10-13,15.614,15.905,15.545,15.654,1181700,0
2006-10-16,15.505,16.162,15.505,16.076,2036598,0
2006-10-17,15.848,15.996,15.448,15.791,2193610,0
2006-10-18,15.819,16.013,15.362,15.568,1707872,0
2006-10-19,15.682,16.83,15.648,16.733,2972891,0
2006-10-20,16.819,16.979,16.568,16.716,2273428,0
2006-10-23,16.43,16.87,16.145,16.413,1113084,0
2006-10-24,16.385,16.865,16.31,16.705,1507450,0
2006-10-25,16.739,17.339,16.539,17.133,1639606,0
2006-10-26,17.362,17.419,16.888,17.276,1459839,0
2006-10-27,17.253,17.447,16.693,16.768,1904268,0
2006-10-30,16.368,16.796,16.253,16.562,1465090,0
2006-10-31,16.705,16.705,16.202,16.59,1638906,0
2006-11-01,16.796,16.802,16.236,16.35,2033623,0
2006-11-02,16.293,16.602,16.053,16.168,1529680,0
2006-11-03,16.339,16.865,16.339,16.768,748649,0
2006-11-06,16.636,16.99,16.493,16.899,850873,0
2006-11-07,16.916,16.939,16.493,16.693,801861,0
2006-11-08,16.493,17.293,16.488,17.259,3486810,0
2006-11-09,17.407,17.647,16.985,17.116,2170504,0
2006-11-10,17.025,17.025,16.688,16.808,742873,0
2006-11-13,16.682,16.825,16.568,16.768,1063372,0
2006-11-14,16.71,16.87,16.585,16.79,699288,0
2006-11-15,16.796,17.493,16.79,17.356,1123761,0
2006-11-16,17.51,17.539,16.682,16.682,1615100,0
2006-11-17,16.596,16.79,16.345,16.653,1089628,0
2006-11-20,16.71,17.11,16.465,16.945,1394899,0
2006-11-21,17.133,17.265,16.967,17.19,908811,0
2006-11-22,17.105,17.219,16.745,17.007,772104,0
2006-11-24,16.922,17.19,16.922,17.019,160162,0
2006-11-27,17.139,17.219,16.55,16.71,1149842,0
2006-11-28,16.768,17.584,16.745,17.562,1813596,0
2006-11-29,17.716,18.813,17.716,18.784,2670596,0
2006-11-30,18.727,20.018,18.59,19.887,4312827,0
2006-12-01,19.424,19.795,19.178,19.733,1989687,0
2006-12-04,19.504,19.607,19.23,19.413,1359016,0
2006-12-05,19.538,19.635,19.253,19.464,1357440,0
2006-12-06,19.367,19.738,19.281,19.47,680033,0
2006-12-07,19.481,19.595,19.213,19.367,767378,0
2006-12-08,19.504,19.59,19.184,19.287,1485745,0
2006-12-11,19.201,19.344,18.967,19.327,1609149,0
2006-12-12,19.196,19.367,19.076,19.127,1111508,0
2006-12-13,19.213,19.338,18.767,19.156,1429907,0
2006-12-14,19.418,19.567,19.23,19.504,1977435,0
2006-12-15,19.504,20.344,19.384,20.012,1725376,0
2006-12-18,19.938,19.938,18.921,18.95,1340111,0
2006-12-19,18.807,19.51,18.721,19.327,1342737,0
2006-12-20,19.276,19.475,18.967,18.978,862775,0
2006-12-21,18.996,19.213,18.784,18.864,960448,0
2006-12-22,19.007,19.007,18.59,18.641,704189,0
2006-12-26,18.739,18.818,18.19,18.533,860675,0
2006-12-27,18.567,18.973,18.476,18.961,666730,0
2006-12-28,18.956,19.076,18.63,18.693,712065,0
2006-12-29,18.55,18.693,18.413,18.413,1020312,0
2007-01-03,18.184,18.31,16.653,17.139,3282363,0
2007-01-04,16.71,16.99,16.413,16.413,3695459,0
2007-01-05,16.413,16.51,16.111,16.236,3888879,0
2007-01-08,17.116,17.116,16.151,16.236,2574673,0
2007-01-09,16.093,16.213,15.831,16.139,2878369,0
2007-01-10,15.996,16.082,15.722,15.762,2060054,0
2007-01-11,15.676,16.128,15.379,15.471,2859464,0
2007-01-12,15.596,16.151,15.596,16.122,1656935,0
2007-01-16,15.996,16.025,15.431,15.625,1929298,0
2007-01-17,15.488,16.099,15.436,15.859,1096630,0
2007-01-18,15.831,16.036,15.385,15.482,1085252,0
2007-01-19,15.528,15.916,15.414,15.779,1250666,0
2007-01-22,15.945,15.945,15.402,15.585,1399275,0
2007-01-23,15.768,16.219,15.745,16.213,1729577,0
2007-01-24,16.133,16.499,16.082,16.453,1580092,0
2007-01-25,16.31,16.368,15.825,15.922,918088,0
2007-01-26,16.008,16.156,15.825,15.911,699288,0
2007-01-29,15.939,16.162,15.659,15.842,1164546,0
2007-01-30,15.956,16.556,15.951,16.533,1037116,0
2007-01-31,16.528,16.608,16.259,16.465,954322,0
2007-02-01,16.562,16.722,16.373,16.499,1020662,0
2007-02-02,16.568,16.625,16.253,16.568,1248915,0
2007-02-05,16.625,16.819,16.368,16.402,1071249,0
2007-02-06,16.665,16.71,16.345,16.545,1472267,0
2007-02-07,16.625,16.665,16.139,16.476,1032915,0
2007-02-08,16.893,17.39,16.528,17.15,2534589,0
2007-02-09,17.282,17.282,16.722,16.836,1792066,0
2007-02-12,16.796,16.882,16.459,16.625,1053887,0
2007-02-13,16.682,17.025,16.682,16.979,1170420,0
2007-02-14,16.922,17.15,16.573,16.636,2089440,0
2007-02-15,16.568,16.608,16.345,16.459,1577292,0
2007-02-16,16.499,16.602,16.333,16.556,1180999,0
2007-02-20,16.322,16.499,16.282,16.448,2213389,0
2007-02-21,16.339,16.808,16.339,16.75,1612825,0
2007-02-22,16.75,17.167,16.659,17.11,1131113,0
2007-02-23,17.15,17.27,16.905,16.996,829343,0
2007-02-26,16.996,17.276,16.979,17.099,1002983,0
2007-02-27,15.579,17.139,15.425,16.653,1658510,0
2007-02-28,16.768,16.973,16.516,16.745,1747256,0
2007-03-01,16.339,17.167,16.31,17.076,2210452,0
2007-03-02,16.933,17.59,16.75,16.762,2010867,0
2007-03-05,16.368,16.979,16.339,16.55,2168229,0
2007-03-06,16.75,16.83,16.613,16.728,1452838,0
2007-03-07,16.825,17.333,16.71,17.127,1325933,0
2007-03-08,17.276,17.327,16.979,17.122,1351489,0
2007-03-09,17.27,17.27,16.893,17.122,980228,0
2007-03-12,16.893,17.127,16.802,17.036,726594,0
2007-03-13,16.985,17.247,16.676,16.796,1128137,0
2007-03-14,16.79,17.087,16.602,17.047,878179,0
2007-03-15,17.013,17.099,16.802,16.905,538775,0
2007-03-16,16.899,17.053,16.682,16.745,1036941,0
2007-03-19,17.116,17.642,17.025,17.556,1111333,0
2007-03-20,17.499,17.579,17.139,17.379,976377,0
2007-03-21,17.43,18.127,17.43,17.927,1208038,0
2007-03-22,17.927,18.253,17.927,18.207,1020662,0
2007-03-23,18.213,18.27,17.962,18.099,1014186,0
2007-03-26,18.167,18.241,17.876,18.116,1240688,0
2007-03-27,17.996,18.036,17.87,17.962,1047793,0
2007-03-28,18.082,18.082,17.699,17.813,1322992,0
2007-03-29,18.653,18.653,18.024,18.579,2164728,0
2007-03-30,18.527,18.601,18.236,18.333,1280072,0
2007-04-02,18.424,18.596,18.27,18.556,912137,0
2007-04-03,18.493,18.521,18.139,18.361,1414854,0
2007-04-04,18.344,18.35,18.087,18.299,1154218,0
2007-04-05,18.281,18.436,18.196,18.379,2042025,0
2007-04-09,18.35,18.938,18.35,18.75,1680348,0
2007-04-10,18.693,19.041,18.693,18.887,1022924,0
2007-04-11,18.898,18.898,18.55,18.659,1067048,0
2007-04-12,18.75,19.31,18.653,19.264,1321216,0
2007-04-13,19.344,19.487,19.127,19.464,4043965,0
2007-04-16,19.504,19.864,19.424,19.864,1590070,0
2007-04-17,19.853,19.858,19.43,19.55,1502899,0
2007-04-18,19.424,19.424,19.116,19.264,1061942,0
2007-04-19,19.013,19.104,18.853,18.858,1130938,0
2007-04-20,19.213,19.344,19.064,19.207,1028882,0
2007-04-23,19.224,19.498,19.224,19.413,823566,0
2007-04-24,19.481,19.527,19.184,19.401,1056721,0
2007-04-25,19.595,20.007,19.555,19.875,1790141,0
2007-04-26,19.79,20.024,19.527,19.893,1503360,0
2007-04-27,19.801,20.115,19.687,19.915,783465,0
2007-04-30,19.858,20.052,19.344,19.384,1099945,0
2007-05-01,19.333,19.653,19.064,19.578,832854,0
2007-05-02,19.767,21.298,19.55,20.807,3063530,0
2007-05-03,20.692,21.269,20.292,21.206,2122018,0
2007-05-04,21.332,21.332,20.767,20.949,1410653,0
2007-05-07,20.567,20.875,20.532,20.795,1013661,0
2007-05-08,20.767,20.789,20.218,20.738,1298977,0
2007-05-09,20.595,20.784,20.338,20.732,1091904,0
2007-05-10,20.669,20.801,20.19,20.224,958612,0
2007-05-11,20.287,20.915,20.241,20.847,679158,0
2007-05-14,20.738,20.949,20.504,20.629,816931,0
2007-05-15,20.675,21.047,20.492,20.789,1276397,0
2007-05-16,20.892,20.892,20.258,20.664,865853,0
2007-05-17,20.652,21.229,20.441,21.132,996682,0
2007-05-18,21.121,21.384,21.052,21.384,836519,0
2007-05-21,21.384,21.818,21.321,21.561,1162095,0
2007-05-22,21.566,21.646,21.167,21.201,1259418,0
2007-05-23,21.452,21.721,21.309,21.504,939592,0
2007-05-24,21.395,21.584,20.618,20.858,1546143,0
2007-05-25,21.081,21.338,20.904,21.286,689188,0
2007-05-29,21.246,21.624,21.218,21.549,1135489,0
2007-05-30,21.475,22.292,21.372,22.292,1820948,0
2007-05-31,22.223,22.56,22.029,22.241,1464408,0
2007-06-01,22.423,22.709,22.361,22.48,1464040,0
2007-06-04,22.423,22.886,22.383,22.863,877304,0
2007-06-05,22.738,22.738,22.366,22.595,1873635,0
2007-06-06,22.423,22.503,21.943,22.075,1406977,0
2007-06-07,21.938,22.195,21.555,21.715,1482770,0
2007-06-08,21.624,22.018,21.412,21.863,1135839,0
2007-06-11,21.795,22.401,21.606,22.086,778581,0
2007-06-12,22.023,22.383,21.869,22.075,1123761,0
2007-06-13,22.166,22.56,22.075,22.515,1611424,0
2007-06-14,22.595,23.303,22.56,23.263,1148967,0
2007-06-15,23.737,23.903,23.315,23.674,1699645,0
2007-06-18,23.674,23.823,23.532,23.812,826367,0
2007-06-19,23.366,24.086,23.297,23.914,1491172,0
2007-06-20,24.017,24.063,23.057,23.086,1077274,0
2007-06-21,23.269,23.669,22.858,23.629,1130588,0
2007-06-22,23.737,23.966,23.395,23.966,2824456,0
2007-06-25,23.766,24.097,23.423,23.823,2748839,0
2007-06-26,23.766,23.766,22.989,23.155,1650634,0
2007-06-27,23.018,23.703,22.852,23.703,1022763,0
2007-06-28,23.195,24.252,23.195,23.377,1256267,0
2007-06-29,23.577,24.029,23.537,23.617,1008409,0
2007-07-02,23.737,24.28,23.737,24.246,1128837,0
2007-07-03,24.594,25.131,24.594,24.869,812889,0
2007-07-05,25.006,25.291,24.451,24.988,982678,0
2007-07-06,25.137,25.274,24.937,25.046,751275,0
2007-07-09,25.2,25.268,24.943,25.16,803864,0
2007-07-10,25.108,25.206,24.817,24.851,863887,0
2007-07-11,24.669,25.086,24.56,25,778231,0
2007-07-12,25.24,25.525,25.171,25.52,690360,0
2007-07-13,25.28,25.508,24.897,24.908,1219158,0
2007-07-16,24.931,24.966,24,24.063,1693694,0
2007-07-17,24.337,24.811,24.109,24.126,2147229,0
2007-07-18,24.126,24.908,24.057,24.731,1788216,0
2007-07-19,24.966,25.074,24.474,25,1217583,0
2007-07-20,24.943,25.16,24.434,24.686,1195003,0
2007-07-23,24.943,25.228,24.697,24.96,759501,0
2007-07-24,24.566,24.72,24.006,24.097,1388125,0
2007-07-25,24.114,24.926,23.994,24.749,2500981,0
2007-07-26,24.366,24.983,24.092,24.463,2616156,0
2007-07-27,24.446,25.091,23.972,23.972,1659736,0
2007-07-30,24.052,24.537,23.623,24.469,1680566,0
2007-07-31,24.617,25.497,24.617,24.988,1657810,0
2007-08-01,24.823,25.108,23.743,24.103,2406809,0
2007-08-02,24.366,24.851,24.046,24.674,2122543,0
2007-08-03,24.766,24.84,23.503,23.555,1692643,0
2007-08-06,23.737,23.76,21.595,22.543,3216022,0
2007-08-07,22.823,23.28,22.309,23.103,2106790,0
2007-08-08,23.463,23.766,22.532,23.08,2427114,0
2007-08-09,22.48,22.812,21.801,22.006,1993013,0
2007-08-10,21.595,23.657,21.378,23.509,1908293,0
2007-08-13,24.017,24.663,23.743,23.766,1481369,0
2007-08-14,23.766,23.892,22.955,22.966,1036241,0
2007-08-15,22.909,23.389,22.149,22.229,1131463,0
2007-08-16,21.881,22.063,20.692,21.978,2274654,0
2007-08-17,23.08,23.149,22.155,22.772,1313330,0
2007-08-20,22.778,23.075,22.281,22.863,725369,0
2007-08-21,22.869,23.423,22.766,22.852,678458,0
2007-08-22,23.252,23.263,22.652,22.76,913362,0
2007-08-23,22.966,23.212,22.835,23.057,588312,0
2007-08-24,23.166,23.863,23.092,23.737,665155,0
2007-08-27,23.709,23.732,23.132,23.275,461904,0
2007-08-28,23.252,23.28,22.595,22.652,692286,0
2007-08-29,22.738,23.423,22.726,23.417,654652,0
2007-08-30,23.052,23.76,23.023,23.572,1488896,0
2007-08-31,23.966,24.206,23.829,24.109,845271,0
2007-09-04,24.103,24.84,24.012,24.469,1430958,0
2007-09-05,24.394,24.48,23.794,23.892,1806070,0
2007-09-06,24.08,24.371,23.92,24.149,1158069,0
2007-09-07,23.909,23.972,23.429,23.743,567657,0
2007-09-10,23.68,24,23.08,23.8,644850,0
2007-09-11,23.789,24.172,23.663,23.977,706639,0
2007-09-12,24.086,24.846,24.069,24.469,1003508,0
2007-09-13,24.669,25.4,24.474,24.943,988630,0
2007-09-14,24.794,24.811,24.326,24.726,894283,0
2007-09-17,24.566,25.406,24.457,24.771,1847554,0
2007-09-18,25,26.782,24.943,26.565,3042907,0
2007-09-19,26.822,26.931,25.788,26.285,2245247,0
2007-09-20,26.468,26.651,26.011,26.531,1051119,0
2007-09-21,26.965,27.354,26.542,27.279,1321382,0
2007-09-24,27.262,27.354,26.668,26.919,1017161,0
2007-09-25,26.868,27.125,26.759,27.085,1025738,0
2007-09-26,27.365,27.462,26.925,27.182,1414854,0
2007-09-27,27.394,27.782,27.348,27.714,936293,0
2007-09-28,27.708,27.834,27.468,27.594,1861733,0
2007-10-01,27.462,27.851,27.268,27.674,1164371,0
2007-10-02,27.674,28.073,27.651,27.908,870827,0
2007-10-03,27.794,28.353,27.645,28.051,970951,0
2007-10-04,28.079,28.302,27.828,28.199,1176623,0
2007-10-05,28.65,28.65,28.068,28.388,1105032,0
2007-10-08,28.308,28.422,28.051,28.365,1130063,0
2007-10-09,28.405,28.628,28.022,28.273,1068098,0
2007-10-10,28.193,29.125,27.851,29.073,1275346,0
2007-10-11,29.073,29.119,27.696,28.131,1547360,0
2007-10-12,28.068,28.199,26.737,26.851,2468949,0
2007-10-15,27.091,27.376,26.411,26.937,1822874,0
2007-10-16,27.051,27.057,26.405,26.514,989680,0
2007-10-17,26.851,27.017,25.931,26.468,1201654,0
2007-10-18,26.417,26.565,26.131,26.434,1210756,0
2007-10-19,26.28,26.28,24.971,25.046,2913027,0
2007-10-22,24.794,25.28,24.606,25.108,1180474,0
2007-10-23,25.434,25.657,24.817,25.64,894633,0
2007-10-24,25.48,26.097,25.097,25.96,1281998,0
2007-10-25,25.92,25.92,24.937,25.588,2136897,0
2007-10-26,25.177,25.177,24.36,24.457,2185558,0
2007-10-29,24.286,24.697,24.063,24.6,1203930,0
2007-10-30,24.463,24.811,23.954,24.052,1303167,0
2007-10-31,24.04,24.674,23.749,24.674,1032040,0
2007-11-01,24.394,24.674,23.777,24.36,1475068,0
2007-11-02,23.726,23.726,20.247,21.189,7455858,0
2007-11-05,20.927,20.927,19.321,20.321,4167845,0
2007-11-06,20.367,20.441,19.818,20.355,2748016,0
2007-11-07,20.395,20.778,20.138,20.201,2075125,0
2007-11-08,20.384,20.532,19.601,20.178,2327229,0
2007-11-09,19.978,20.024,19.384,19.464,2669545,0
2007-11-12,19.475,19.475,18.281,18.721,2798200,0
2007-11-13,18.858,18.973,17.864,18.818,2949435,0
2007-11-14,18.904,19.675,18.841,19.207,2156727,0
2007-11-15,19.076,19.23,18.042,18.213,2591665,0
2007-11-16,18.287,19.424,18.259,19.344,2337218,0
2007-11-19,19.338,19.338,18.573,18.773,1903742,0
2007-11-20,18.83,19.058,18.35,18.807,1821613,0
2007-11-21,18.659,19.121,18.31,18.784,1365142,0
2007-11-23,19.03,19.036,18.573,18.801,450905,0
2007-11-26,19.018,19.35,18.539,18.573,1390492,0
2007-11-27,18.487,18.893,18.35,18.716,2451095,0
2007-11-28,19.447,19.995,18.567,18.927,1590245,0
2007-11-29,19.121,19.367,18.767,18.91,1151218,0
2007-11-30,18.91,19.03,17.967,18.116,2585491,0
2007-12-03,18.241,18.241,17.567,18.064,1748669,0
2007-12-04,18.002,18.161,17.345,17.59,1798018,0
2007-12-05,17.899,18.053,17.407,17.687,1720650,0
2007-12-06,17.744,18.184,17.687,18.15,1453013,0
2007-12-07,18.207,18.379,17.722,17.864,808690,0
2007-12-10,17.87,18.636,17.87,18.607,1294855,0
2007-12-11,18.739,18.83,18.002,18.167,1804722,0
2007-12-12,18.504,18.75,18.087,18.281,2102172,0
2007-12-13,18.099,18.681,17.853,18.63,1765492,0
2007-12-14,18.424,18.619,18.179,18.184,935242,0
2007-12-17,18.036,18.619,18.036,18.281,1664243,0
2007-12-18,18.71,18.716,18.276,18.579,1109233,0
2007-12-19,18.539,18.596,18.259,18.424,710779,0
2007-12-20,18.579,19.001,18.281,18.996,838095,0
2007-12-21,19.367,19.435,19.076,19.435,1053600,0
2007-12-24,19.293,19.675,19.293,19.675,246107,0
2007-12-26,19.693,19.893,19.31,19.584,728493,0
2007-12-27,19.567,19.647,18.956,19.024,602315,0
2007-12-28,19.081,19.533,19.081,19.413,785408,0
2007-12-31,19.287,19.647,19.184,19.493,678808,0
2008-01-02,19.784,19.938,19.441,19.624,765803,0
2008-01-03,19.624,20.669,19.624,20.532,2285664,0
2008-01-04,20.087,20.321,19.595,19.647,892814,0
2008-01-07,19.721,19.99,19.407,19.613,1508886,0
2008-01-08,19.761,19.904,19.081,19.098,1363742,0
2008-01-09,19.133,19.316,18.601,19.11,1722400,0
2008-01-10,18.933,19.236,18.544,19.144,1127967,0
2008-01-11,19.076,20.052,19.007,19.253,1231936,0
2008-01-14,19.367,20.51,19.184,20.372,1341298,0
2008-01-15,20.11,20.338,19.933,20.287,1896564,0
2008-01-16,20.19,20.898,19.875,20.35,2274790,0
2008-01-17,20.435,20.829,19.573,19.71,1788391,0
2008-01-18,19.67,19.927,18.956,19.316,2273738,0
2008-01-22,18.636,19.961,18.636,19.344,1810243,0
2008-01-23,19.236,20.001,17.676,19.938,2558219,0
2008-01-24,19.778,20.23,19.356,19.418,1690714,0
2008-01-25,19.67,20.052,19.127,19.304,1274482,0
2008-01-28,19.178,20.012,18.961,19.881,1084752,0
2008-01-29,19.944,20.475,19.47,19.973,1475943,0
2008-01-30,20.287,20.464,19.635,19.738,1944439,0
2008-01-31,19.493,20.264,19.31,20.035,1319597,0
2008-02-01,20.047,20.812,19.841,20.738,738847,0
2008-02-04,20.767,20.835,20.207,20.561,699809,0
2008-02-05,19.995,20.19,19.555,19.573,1007529,0
2008-02-06,19.767,19.813,19.167,19.201,892795,0
2008-02-07,19.104,19.607,18.853,19.304,2431163,0
2008-02-08,19.321,19.658,19.053,19.533,1614015,0
2008-02-11,19.498,20.327,19.247,20.15,952746,0
2008-02-12,20.292,20.681,20.081,20.235,1047885,0
2008-02-13,20.475,21.378,20.401,21.321,1067834,0
2008-02-14,21.355,21.509,20.904,21.109,1074013,0
2008-02-15,21.012,21.258,20.515,20.869,860675,0
2008-02-19,21.412,21.658,20.904,21.304,1598876,0
2008-02-20,22.281,24.337,22.121,24.32,4429851,0
2008-02-21,24.537,24.537,23.275,23.469,2507948,0
2008-02-22,23.612,24.154,23.195,24.012,2176631,0
2008-02-25,24.126,24.988,23.652,24.731,1869329,0
2008-02-26,24.566,25.783,24.434,25.314,2709122,0
2008-02-27,25.251,25.714,24.977,25.206,1663256,0
2008-02-28,25.194,25.765,25.137,25.366,1489097,0
2008-02-29,25.234,25.234,23.886,24.086,1387434,0
2008-03-03,24.331,24.977,24.08,24.617,1543633,0
2008-03-04,24.509,24.766,23.737,24.08,3096659,0
2008-03-05,24.246,25.223,24.154,25.028,1123938,0
2008-03-06,24.874,24.96,23.926,24.183,1180823,0
2008-03-07,23.994,24.063,23.029,23.383,1455216,0
2008-03-10,23.423,23.463,22.715,22.783,874389,0
2008-03-11,23.475,23.874,22.938,23.874,1110537,0
2008-03-12,23.954,23.954,23.217,23.589,1298863,0
2008-03-13,23.52,24.691,23.103,24.674,1378666,0
2008-03-14,24.943,24.943,23.852,24.674,2493099,0
2008-03-17,23.88,24.017,22.903,23.315,1576941,0
2008-03-18,23.829,25.194,23.829,25.108,1823143,0
2008-03-19,25.091,25.091,23.589,23.84,2006325,0
2008-03-20,23.817,24.394,23.08,23.537,2466064,0
2008-03-24,23.692,24.948,23.692,24.589,1038536,0
2008-03-25,24.554,25.634,24.52,25.223,1458994,0
2008-03-26,25.154,26.211,25.023,26.005,1754139,0
2008-03-27,26.023,26.103,25.314,25.314,1001583,0
2008-03-28,25.36,26.051,25.126,25.44,740247,0
2008-03-31,25.268,25.697,24.926,25.6,965845,0
2008-04-01,25.914,26.651,25.377,26.28,1181350,0
2008-04-02,26.28,26.388,25.948,26.268,1621962,0
2008-04-03,25.971,26.765,25.954,26.291,716617,0
2008-04-04,26.32,27.217,25.874,26.834,941474,0
2008-04-07,27.251,27.765,27.079,27.222,1088723,0
2008-04-08,26.959,27.354,26.685,27.028,1084727,0
2008-04-09,27.131,27.594,26.777,26.851,902039,0
2008-04-10,26.788,26.834,26.24,26.834,990918,0
2008-04-11,26.737,26.737,25.771,25.84,1138246,0
2008-04-14,25.783,26.782,25.783,26.405,1373737,0
2008-04-15,26.428,26.72,25.948,26.594,899511,0
2008-04-16,26.765,27.508,26.577,27.445,1091676,0
2008-04-17,26.994,27.771,26.994,27.382,689608,0
2008-04-18,27.142,28.325,27.142,28.125,1052821,0
2008-04-21,27.885,28.062,27.462,27.702,836936,0
2008-04-22,27.702,27.702,26.6,26.879,1172713,0
2008-04-23,27.039,27.165,26.428,26.822,645053,0
2008-04-24,26.754,26.817,25.691,26.468,860661,0
2008-04-25,26.628,27.308,26.468,27.137,832215,0
2008-04-28,27.274,27.685,26.908,27.342,1292425,0
2008-04-29,27.302,27.359,26.005,26.662,1697100,0
2008-04-30,27.028,29.673,27.028,28.599,3683586,0
2008-05-01,28.525,29.422,27.925,28.102,2367222,0
2008-05-02,29.102,29.119,27.976,28.159,2697044,0
2008-05-05,28.548,29.325,28.165,28.965,1513531,0
2008-05-06,29.136,29.45,28.399,29.113,3850494,0
2008-05-07,29.37,29.673,28.999,29.285,1609000,0
2008-05-08,29.285,29.993,29.182,29.993,1464681,0
2008-05-09,30.153,30.507,29.547,30.467,1364262,0
2008-05-12,30.113,30.507,29.45,30.382,1141020,0
2008-05-13,30.256,31.216,29.862,31.216,1108909,0
2008-05-14,31.136,31.695,30.844,31.398,2279684,0
2008-05-15,31.701,32.084,30.964,32.084,1567783,0
2008-05-16,32.233,32.564,31.404,32.301,1582084,0
2008-05-19,32.57,32.752,31.661,32.135,1504919,0
2008-05-20,32.141,32.564,32.067,32.541,981642,0
2008-05-21,32.564,34.215,32.41,32.855,2331404,0
2008-05-22,33.284,33.684,32.855,33.112,1502154,0
2008-05-23,33.135,33.284,31.775,32.364,885368,0
2008-05-27,32.33,32.838,31.918,32.432,895902,0
2008-05-28,32.084,33.101,32.027,33.101,1779108,0
2008-05-29,33.004,33.032,32.295,32.667,1244326,0
2008-05-30,32.718,33.706,32.718,33.375,979727,0
2008-06-02,33.375,33.661,32.267,33.129,1323402,0
2008-06-03,33.084,34.255,32.912,33.072,1837055,0
2008-06-04,33.158,34.009,32.918,33.529,1548874,0
2008-06-05,33.615,35.477,33.501,35.477,1445463,0
2008-06-06,35.495,35.832,34.529,34.563,1496979,0
2008-06-09,34.86,35.735,34.495,34.849,1581270,0
2008-06-10,34.329,34.329,32.912,33.278,2135748,0
2008-06-11,33.604,33.929,33.187,33.272,1515593,0
2008-06-12,32.707,33.289,32.65,32.707,1190989,0
2008-06-13,32.592,33.661,32.592,33.444,1245849,0
2008-06-16,33.581,33.649,32.758,33.164,1606096,0
2008-06-17,32.867,33.701,32.65,33.615,2056173,0
2008-06-18,33.552,34.066,33.472,33.798,945370,0
2008-06-19,33.849,35.786,33.849,34.929,2046087,0
2008-06-20,34.826,35.58,34.478,34.929,1526630,0
2008-06-23,34.963,36.352,34.809,36.317,1419897,0
2008-06-24,35.992,35.992,34.986,35.597,1788389,0
2008-06-25,35.769,35.769,33.849,34.563,1507834,0
2008-06-26,34.312,35.517,34.135,34.963,1497671,0
2008-06-27,35.369,35.763,35.032,35.695,6627436,0
2008-06-30,36.374,36.774,35.466,36.243,1749096,0
2008-07-01,36.397,36.517,35.586,36.032,2662820,0
2008-07-02,36.489,37.043,34.695,34.872,2596548,0
2008-07-03,34.872,35.557,33.786,34.283,1172489,0
2008-07-07,33.952,34.363,32.884,33.404,1802231,0
2008-07-08,33.187,33.187,31.336,32.181,2274771,0
2008-07-09,32.227,33.307,31.673,31.941,1524011,0
2008-07-10,31.815,32.604,31.444,32.575,1713373,0
2008-07-11,32.792,34.283,32.438,33.181,1353486,0
2008-07-14,33.369,33.918,32.661,33.307,1065543,0
2008-07-15,33.095,33.095,31.473,31.49,1520773,0
2008-07-16,31.244,31.81,30.581,31.49,1758404,0
2008-07-17,31.616,32.158,29.153,29.725,2133081,0
2008-07-18,29.924,31.096,29.924,30.359,1491805,0
2008-07-21,30.679,31.827,29.982,31.815,1597001,0
2008-07-22,31.993,33.004,30.621,30.884,2297799,0
2008-07-23,30.599,30.759,28.988,29.096,1443133,0
2008-07-24,29.068,29.765,28.525,29.227,1962556,0
2008-07-25,29.227,30.279,29.227,29.782,1253146,0
2008-07-28,29.884,31.044,29.782,30.119,1374766,0
2008-07-29,30.119,30.313,29.233,29.639,1626604,0
2008-07-30,29.976,31.987,29.422,31.975,1562975,0
2008-07-31,31.838,32.13,31.033,31.353,3115904,0
2008-08-01,31.593,33.546,31.593,32.33,2486285,0
2008-08-04,32.45,33.644,28.753,29.005,3673143,0
2008-08-05,28.588,30.044,28.588,29.108,3366669,0
2008-08-06,29.49,30.164,29.068,29.976,2326802,0
2008-08-07,30.347,30.41,29.456,29.496,1764111,0
2008-08-08,29.353,29.673,27.548,27.788,2642081,0
2008-08-11,28.193,28.593,26.971,27.582,1672423,0
2008-08-12,27.771,28.508,27.714,28.113,2032017,0
2008-08-13,28.033,28.993,28.033,28.85,2013309,0
2008-08-14,28.736,29.559,28.033,28.759,2023302,0
2008-08-15,27.993,28.656,27.845,28.136,1204625,0
2008-08-18,28.153,28.593,27.914,28.165,1183261,0
2008-08-19,28.073,29.227,28.073,29.113,1186335,0
2008-08-20,29.479,29.993,29.068,29.907,1358106,0
2008-08-21,30.382,31.278,30.222,30.89,1121501,0
2008-08-22,30.644,31.061,30.239,30.382,846681,0
2008-08-25,29.896,31.438,29.896,30.839,1299789,0
2008-08-26,31.307,31.787,31.101,31.576,1444483,0
2008-08-27,31.701,32.541,31.433,32.404,1835968,0
2008-08-28,32.964,33.021,31.381,32.307,1641666,0
2008-08-29,32.53,32.53,31.353,31.781,948122,0
2008-09-02,31.301,31.336,28.868,29.062,1986862,0
2008-09-03,29.113,29.639,27.805,28.559,1917536,0
2008-09-04,28.416,28.885,27.211,27.508,1720706,0
2008-09-05,28.051,28.051,24.577,25.611,5348317,0
2008-09-08,26.24,26.405,25.086,25.194,2105564,0
2008-09-09,24.663,24.703,22.121,22.149,4066001,0
2008-09-10,22.332,22.789,21.926,22.246,3986448,0
2008-09-11,21.972,23.417,21.281,23.069,2881737,0
2008-09-12,22.978,24.451,22.76,23.886,2343338,0
2008-09-15,22.646,23.235,21.372,21.692,2696916,0
2008-09-16,20.995,22.281,19.95,22.281,2819588,0
2008-09-17,21.823,22.275,20.652,20.938,2563609,0
2008-09-18,21.132,21.818,19.39,20.858,3155248,0
2008-09-19,22.281,23.292,21.309,22.989,2043770,0
2008-09-22,22.88,23.754,22.315,23.166,1722265,0
2008-09-23,22.686,22.938,21.675,22.389,1820500,0
2008-09-24,22.635,22.76,21.966,22.058,983832,0
2008-09-25,22.058,22.303,21.475,22.086,1457830,0
2008-09-26,21.481,21.755,20.807,21.504,911547,0
2008-09-29,21.075,21.075,18.504,19.07,1605324,0
2008-09-30,19.304,20.207,19.144,20.195,1121029,0
2008-10-01,20.195,20.195,18.676,18.904,1357472,0
2008-10-02,18.493,18.493,16.579,16.659,2001406,0
2008-10-03,16.939,18.122,16.425,16.705,1997543,0
2008-10-06,16.505,16.505,13.374,14.888,2612192,0
2008-10-07,15.248,15.602,13.9,13.98,3212474,0
2008-10-08,13.465,14.494,12.688,13.848,2479666,0
2008-10-09,14.077,14.625,12.483,12.483,2502227,0
2008-10-10,11.872,12.608,10.283,10.283,3039023,0
2008-10-13,10.62,13.625,10.306,13.625,2309203,0
2008-10-14,14.477,14.842,12.523,13.026,2415696,0
2008-10-15,12.814,12.866,11.249,11.249,1792184,0
2008-10-16,11.414,12.546,10.866,12.546,2416559,0
2008-10-17,11.917,12.46,11.312,11.46,2665028,0
2008-10-20,12.357,12.803,11.546,12.803,1743697,0
2008-10-21,12.277,12.786,12.014,12.237,1246839,0
2008-10-22,11.786,11.969,10.398,10.683,1545887,0
2008-10-23,11.066,11.329,9.998,10.695,2408794,0
2008-10-24,9.4892,10.523,9.4892,10.163,1964539,0
2008-10-27,9.735,10.318,9.2778,9.3864,1524100,0
2008-10-28,9.901,10.672,9.3978,10.672,1620619,0
2008-10-29,10.855,11.557,10.575,10.757,2499061,0
2008-10-30,13.066,13.688,12.329,13.014,4192569,0
2008-10-31,12.923,13.831,12.386,13.214,2017466,0
2008-11-03,13.014,13.014,12.209,12.54,1584011,0
2008-11-04,13.305,14.008,12.86,13.865,1801120,0
2008-11-05,13.42,13.837,13.026,13.083,1169720,0
2008-11-06,12.843,12.923,11.872,11.94,1415838,0
2008-11-07,12.277,12.426,11.626,12.426,817394,0
2008-11-10,13.168,13.62,12.46,12.648,1109649,0
2008-11-11,12.054,12.1,11.335,11.7,1200144,0
2008-11-12,11.22,11.609,10.529,10.529,942809,0
2008-11-13,10.512,11.792,9.786,11.792,1603490,0
2008-11-14,11.437,11.58,10.729,10.752,1028185,0
2008-11-17,10.592,10.912,10.432,10.529,1102735,0
2008-11-18,11.095,11.095,10.123,10.855,1271453,0
2008-11-19,10.855,10.855,9.529,9.541,1125975,0
2008-11-20,9.598,9.986,8.4095,8.5294,4712403,0
2008-11-21,8.7694,10.535,8.598,9.878,11211179,0
2008-11-24,10.238,10.923,9.878,10.666,2348071,0
2008-11-25,10.62,11.135,10.415,11.049,2846846,0
2008-11-26,10.98,12.277,10.74,12.254,1362734,0
2008-11-28,12.094,12.283,11.774,12.237,520646,0
2008-12-01,11.769,11.854,10.723,10.723,2196365,0
2008-12-02,11.369,11.369,10.569,11.14,2128818,0
2008-12-03,10.786,11.02,10.38,10.712,1221682,0
2008-12-04,10.495,10.683,9.3178,9.575,1868678,0
2008-12-05,9.506,10.095,8.9522,9.672,2056259,0
2008-12-08,10.209,10.672,10.061,10.358,2173820,0
2008-12-09,10.42,10.86,10.163,10.38,1825501,0
2008-12-10,10.735,11.009,10.478,10.923,1620756,0
2008-12-11,11.129,11.209,10.432,10.723,2762408,0
2008-12-12,10.083,10.917,10.061,10.729,1841939,0
2008-12-15,11.1,11.34,10.209,10.552,2341626,0
2008-12-16,10.769,11.026,10.46,10.957,2054451,0
2008-12-17,10.832,11.552,10.7,11.443,1744011,0
2008-12-18,11.209,11.255,10.089,10.158,1285796,0
2008-12-19,10.163,10.638,10.163,10.335,839896,0
2008-12-22,10.506,10.563,9.415,9.632,1178171,0
2008-12-23,10.015,10.015,9.529,9.672,1204684,0
2008-12-24,9.615,9.729,9.3807,9.575,306102,0
2008-12-26,9.712,9.798,9.4721,9.781,222613,0
2008-12-29,10.009,10.043,9.529,9.878,1310390,0
2008-12-30,9.883,10.449,9.518,10.443,959925,0
2008-12-31,10.535,10.895,10.232,10.678,1028315,0
2009-01-02,10.843,11.552,10.837,11.454,608224,0
2009-01-05,11.426,11.952,11.049,11.54,1408503,0
2009-01-06,11.626,12.854,11.626,12.586,3229045,0
2009-01-07,12.374,12.374,11.454,11.843,1612960,0
2009-01-08,11.82,12.517,11.454,12.454,1435267,0
2009-01-09,12.397,12.409,11.414,11.506,1958917,0
2009-01-12,11.289,11.42,10.792,10.997,1146081,0
2009-01-13,10.849,11.854,10.849,11.803,1828393,0
2009-01-14,11.906,11.906,10.78,10.906,1565497,0
2009-01-15,10.809,11.306,10.506,11.215,1615037,0
2009-01-16,11.517,11.529,10.769,11.146,870076,0
2009-01-20,10.963,11.203,10.049,10.078,938514,0
2009-01-21,10.323,10.957,9.998,10.929,2295848,0
2009-01-22,10.752,10.763,9.901,10.072,1675521,0
2009-01-23,9.752,10.455,9.712,10.335,2046133,0
2009-01-26,10.478,10.78,10.209,10.518,1039871,0
2009-01-27,10.672,10.769,10.141,10.54,968647,0
2009-01-28,10.523,11.289,10.478,11.055,1482612,0
2009-01-29,10.843,11.049,10.552,10.643,1396261,0
2009-01-30,10.98,11.02,10.295,10.46,1331573,0
2009-02-02,9.998,10.506,9.992,10.18,834932,0
2009-02-03,10.192,10.386,9.935,10.312,1223772,0
2009-02-04,10.34,10.815,10.272,10.592,2233929,0
2009-02-05,10.586,10.997,10.135,10.94,969277,0
2009-02-06,10.792,11.449,10.769,11.083,2780721,0
2009-02-09,11.089,11.426,10.769,10.98,1058572,0
2009-02-10,10.952,11.26,10.289,10.392,736904,0
2009-02-11,10.46,10.689,10.106,10.512,923168,0
2009-02-12,10.358,10.689,10.198,10.54,836738,0
2009-02-13,10.626,10.815,10.478,10.54,816258,0
2009-02-17,10.175,10.175,9.501,9.518,1138127,0
2009-02-18,9.655,9.678,9.0379,9.2379,2029880,0
2009-02-19,9.2893,9.838,9.2893,9.512,1774163,0
2009-02-20,9.3007,9.3921,8.3409,8.9065,2722009,0
2009-02-23,8.9008,9.0208,7.4554,7.6382,3363501,0
2009-02-24,7.6382,7.9924,7.3926,7.9753,2240209,0
2009-02-25,7.9696,8.2495,7.6211,7.9753,1868608,0
2009-02-26,8.2209,8.3295,7.9467,7.9696,2100185,0
2009-02-27,7.5582,8.061,7.444,7.6097,1517503,0
2009-03-02,7.244,7.3869,6.4785,6.627,2267160,0
2009-03-03,6.8384,7.0612,6.5642,6.6842,2233386,0
2009-03-04,7.0155,7.3354,7.0041,7.1012,1304232,0
2009-03-05,7.0098,7.1012,6.5642,6.6956,1091184,0
2009-03-06,6.9641,6.9927,6.4042,6.667,885578,0
2009-03-09,6.5528,7.1298,6.4499,6.6327,1043165,0
2009-03-10,6.8727,7.1526,6.6899,6.7927,1853824,0
2009-03-11,6.867,6.9241,6.3642,6.5528,1188973,0
2009-03-12,6.6327,6.8384,6.4271,6.8213,1194751,0
2009-03-13,6.8841,7.3583,6.8841,7.0041,2443844,0
2009-03-16,6.9984,7.6154,6.9298,7.2726,1309502,0
2009-03-17,7.3183,7.4897,6.9984,7.4611,880742,0
2009-03-18,7.3354,7.7582,7.1812,7.6782,755521,0
2009-03-19,7.8953,8.4038,7.8667,8.0553,1494308,0
2009-03-20,8.1695,8.1695,7.5582,7.5925,972701,0
2009-03-23,7.6896,8.2552,7.6896,8.0553,1464683,0
2009-03-24,7.8153,8.0324,7.524,7.981,2133203,0
2009-03-25,8.0838,8.3409,7.7868,8.0953,1109534,0
2009-03-26,8.4038,8.9294,8.3809,8.7294,1684942,0
2009-03-27,8.4952,8.4952,8.1238,8.3752,1396434,0
2009-03-30,8.0039,8.0953,7.5811,7.9467,1149048,0
2009-03-31,8.0667,8.1295,7.6554,7.6668,1006412,0
2009-04-01,7.5468,8.0153,7.4268,7.9924,1211462,0
2009-04-02,8.2838,8.7123,8.1467,8.5694,1169800,0
2009-04-03,8.6209,9.3007,8.5294,9.2721,1717555,0
2009-04-06,9.1407,9.1636,8.558,8.8437,1560229,0
2009-04-07,8.6951,8.9179,8.5694,8.7065,898141,0
2009-04-08,8.7922,9.0722,8.5809,9.0665,921911,0
2009-04-09,9.569,9.626,9.3635,9.598,1149849,0
2009-04-13,9.1921,9.518,9.1179,9.415,992418,0
2009-04-14,9.3064,9.723,9.1693,9.4549,963119,0
2009-04-15,9.4378,9.558,9.2493,9.529,1191971,0
2009-04-16,9.558,10.215,9.3407,10.135,1583077,0
2009-04-17,10.249,10.769,10.18,10.695,1417290,0
2009-04-20,10.432,10.432,9.621,9.849,1712078,0
2009-04-21,9.769,10.626,9.718,10.558,2060161,0
2009-04-22,10.449,11.272,10.352,10.935,1295198,0
2009-04-23,10.98,11.117,10.135,10.369,2778508,0
2009-04-24,10.626,11.357,10.518,11.243,1688180,0
2009-04-27,10.803,11.06,10.592,10.769,1976895,0
2009-04-28,10.592,10.769,10.409,10.523,1472904,0
2009-04-29,10.192,11.112,9.603,10.969,2080563,0
2009-04-30,11.123,11.135,10.483,10.797,1451968,0
2009-05-01,10.74,11.374,10.586,11.043,1955180,0
2009-05-04,11.06,11.432,10.997,11.374,1857799,0
2009-05-05,11.369,11.637,11.083,11.586,1352735,0
2009-05-06,11.803,12.231,11.723,12.1,1361610,0
2009-05-07,12.471,12.643,11.54,11.734,1998847,0
2009-05-08,12.043,12.426,11.472,12.129,2254046,0
2009-05-11,11.803,11.969,11.312,11.54,1505271,0
2009-05-12,11.626,11.969,11.374,11.906,1449263,0
2009-05-13,11.832,11.906,11.152,11.283,1885988,0
2009-05-14,11.106,11.786,10.855,11.603,1526731,0
2009-05-15,11.689,12.3,11.689,12.094,2120320,0
2009-05-18,12.174,12.831,12.146,12.831,1563236,0
2009-05-19,12.826,13.523,12.826,13.288,2060917,0
2009-05-20,13.471,14.328,13.471,13.848,2193837,0
2009-05-21,13.671,13.728,13.157,13.688,1986349,0
2009-05-22,13.763,13.854,13.283,13.323,1800188,0
2009-05-26,13.197,14.677,13.008,14.471,2366160,0
2009-05-27,14.511,14.511,13.837,14.088,2146139,0
2009-05-28,14.1,14.614,13.837,14.505,2625948,0
2009-05-29,14.614,15.265,14.591,14.928,1280638,0
2009-06-01,15.179,16.385,15.179,15.916,2015214,0
2009-06-02,15.916,16.213,15.551,16.048,1898762,0
2009-06-03,15.819,15.819,14.722,15.139,1804738,0
2009-06-04,15.414,15.939,15.374,15.722,1485264,0
2009-06-05,15.876,16.133,15.362,15.631,1772903,0
2009-06-08,15.311,15.722,15.008,15.642,778287,0
2009-06-09,15.871,15.956,15.316,15.791,1010610,0
2009-06-10,16.048,16.213,15.688,16.105,1964958,0
2009-06-11,16.019,16.642,16.008,16.413,2502602,0
2009-06-12,16.145,16.225,15.779,16.013,463646,0
2009-06-15,15.722,15.836,14.939,15.185,1489719,0
2009-06-16,15.385,15.785,14.671,14.728,966519,0
2009-06-17,14.442,14.505,13.917,14.191,1358223,0
2009-06-18,14.254,14.682,13.917,14.385,866654,0
2009-06-19,14.642,14.694,13.791,14.008,1709017,0
2009-06-22,13.551,13.551,13.043,13.163,1289498,0
2009-06-23,13.323,13.774,13.214,13.648,1728794,0
2009-06-24,13.705,14.18,13.574,13.928,1477440,0
2009-06-25,13.026,13.74,13.02,13.705,1628454,0
2009-06-26,13.671,13.723,13.294,13.528,2665036,0
2009-06-29,13.688,14.06,13.585,13.711,1616126,0
2009-06-30,13.643,14.254,13.643,13.831,1647399,0
2009-07-01,14.088,14.505,14.065,14.334,1983244,0
2009-07-02,14.048,14.082,13.751,13.751,1539178,0
2009-07-06,13.283,13.683,13.083,13.625,950628,0
2009-07-07,13.705,13.763,13.191,13.191,1416308,0
2009-07-08,13.123,13.3,12.449,13.146,1768067,0
2009-07-09,13.248,13.962,13.18,13.711,1191073,0
2009-07-10,13.465,13.962,13.265,13.797,925195,0
2009-07-13,13.854,13.974,13.38,13.911,1490954,0
2009-07-14,14.06,14.322,13.974,14.094,1301902,0
2009-07-15,14.38,14.471,14.128,14.431,1698954,0
2009-07-16,14.305,14.917,14.191,14.808,806974,0
2009-07-17,14.785,15.076,14.722,15.014,590804,0
2009-07-20,15.116,15.419,14.882,15.139,1244336,0
2009-07-21,15.299,15.334,14.585,14.979,1231198,0
2009-07-22,14.705,15.116,14.499,14.854,907348,0
2009-07-23,14.922,15.271,14.894,15.071,1723354,0
2009-07-24,14.842,15.196,14.597,15.168,1338867,0
2009-07-27,15.139,15.374,14.957,15.276,1242073,0
2009-07-28,15.122,15.151,14.305,14.597,1353511,0
2009-07-29,14.34,14.511,13.625,13.7,2119519,0
2009-07-30,13.991,15.122,13.991,14.814,2576497,0
2009-07-31,14.774,15.693,14.774,15.494,2033045,0
2009-08-03,16.111,16.853,16.036,16.819,2255576,0
2009-08-04,16.773,16.985,16.499,16.728,1320565,0
2009-08-05,16.756,17.093,16.596,16.927,1283164,0
2009-08-06,17.099,17.099,16.35,16.442,820827,0
2009-08-07,16.71,17.007,16.35,16.836,921488,0
2009-08-10,16.665,16.945,16.253,16.419,894797,0
2009-08-11,16.499,16.522,15.973,15.979,624046,0
2009-08-12,15.968,16.436,15.893,16.288,535707,0
2009-08-13,16.385,16.865,16.088,16.859,852900,0
2009-08-14,16.933,16.996,16.345,16.659,1283521,0
2009-08-17,15.945,16.076,15.688,15.802,885105,0
2009-08-18,15.956,16.396,15.848,16.362,649284,0
2009-08-19,15.905,16.533,15.905,16.299,1033073,0
2009-08-20,16.368,16.773,16.322,16.676,622991,0
2009-08-21,17.036,17.544,16.83,17.51,1233095,0
2009-08-24,17.71,18.087,17.567,18.047,1891343,0
2009-08-25,18.219,18.219,17.699,17.956,1291797,0
2009-08-26,17.767,18.019,17.465,17.636,861645,0
2009-08-27,17.567,17.567,17.025,17.299,1146072,0
2009-08-28,17.407,17.607,17.065,17.225,556460,0
2009-08-31,16.945,16.956,16.625,16.836,771252,0
2009-09-01,16.733,17.15,16.168,16.236,2295541,0
2009-09-02,16.053,16.55,15.882,16.35,1590334,0
2009-09-03,16.642,16.813,16.299,16.75,678545,0
2009-09-04,16.796,17.127,16.693,17.116,285621,0
2009-09-08,17.207,17.642,17.207,17.584,640022,0
2009-09-09,17.584,18.139,17.39,17.973,633591,0
2009-09-10,17.847,18.641,17.767,18.63,626085,0
2009-09-11,18.83,19.144,18.339,18.533,896243,0
2009-09-14,18.316,18.716,18.076,18.716,437038,0
2009-09-15,18.876,19.573,18.761,19.435,1348445,0
2009-09-16,19.521,19.698,19.121,19.664,664083,0
2009-09-17,19.487,19.607,19.23,19.39,663640,0
2009-09-18,19.527,19.653,19.213,19.521,555191,0
2009-09-21,19.076,19.704,18.853,19.527,801128,0
2009-09-22,19.915,20.344,19.715,20.31,578254,0
2009-09-23,20.132,20.138,19.053,19.087,3383538,0
2009-09-24,18.967,19.024,18.219,18.47,643197,0
2009-09-25,18.447,18.916,18.259,18.876,714642,0
2009-09-28,18.916,19.635,18.818,19.533,640234,0
2009-09-29,19.721,20.104,19.367,20.052,1173553,0
2009-09-30,20.235,20.281,19.658,20.07,1405578,0
2009-10-01,19.967,20.07,19.304,19.31,593505,0
2009-10-02,18.904,19.173,18.653,18.933,813458,0
2009-10-05,19.018,19.887,19.001,19.727,688125,0
2009-10-06,20.081,20.772,20.081,20.407,1215498,0
2009-10-07,20.338,20.658,20.252,20.607,618744,0
2009-10-08,20.858,21.692,20.641,21.532,942179,0
2009-10-09,21.286,21.372,20.527,20.675,1474329,0
2009-10-12,21.189,21.218,20.772,21.058,628354,0
2009-10-13,21.201,21.201,20.715,21.047,612872,0
2009-10-14,21.429,21.875,21.275,21.858,597367,0
2009-10-15,21.641,22.458,21.469,22.446,817020,0
2009-10-16,22.201,22.378,21.749,22.149,634570,0
2009-10-19,22.075,22.789,22.041,22.743,606066,0
2009-10-20,22.898,22.898,21.892,22.395,890588,0
2009-10-21,22.109,23.006,22.046,22.332,850397,0
2009-10-22,22.252,22.326,21.452,22.018,1791515,0
2009-10-23,22.161,22.229,21.338,21.698,1049192,0
2009-10-26,21.789,22.246,20.915,21.132,891762,0
2009-10-27,21.195,21.384,20.675,20.789,959309,0
2009-10-28,20.732,20.732,19.561,19.715,1146807,0
2009-10-29,19.915,21.138,19.915,21.001,849773,0
2009-10-30,20.727,20.824,19.081,19.675,1990727,0
2009-11-02,19.87,20.338,19.418,19.944,971686,0
2009-11-03,19.504,20.647,19.367,20.601,2314575,0
2009-11-04,21.624,21.966,20.275,20.384,2261156,0
2009-11-05,20.641,20.824,20.235,20.607,1510314,0
2009-11-06,20.355,20.789,19.755,19.938,1625795,0
2009-11-09,20.43,21.309,20.395,21.286,1386774,0
2009-11-10,21.304,21.458,20.744,21.235,894276,0
2009-11-11,21.464,21.629,20.812,21.309,934456,0
2009-11-12,21.052,21.332,20.515,20.595,743606,0
2009-11-13,20.681,20.864,20.218,20.647,467761,0
2009-11-16,20.738,21.121,20.658,21.029,1389728,0
2009-11-17,21.109,21.178,20.704,21.155,848587,0
2009-11-18,21.218,21.286,20.852,21.075,675417,0
2009-11-19,20.944,20.944,20.001,20.304,1287914,0
2009-11-20,20.178,20.264,19.875,20.018,653931,0
2009-11-23,20.447,21.001,20.275,20.744,2629274,0
2009-11-24,20.589,20.807,20.395,20.807,1101717,0
2009-11-25,20.709,20.989,20.47,20.927,1002523,0
2009-11-27,20.287,20.39,19.91,20.161,357561,0
2009-11-30,19.967,20.561,19.961,20.492,852131,0
2009-12-01,20.715,21.098,20.624,20.892,955323,0
2009-12-02,20.681,21.041,20.624,20.687,784566,0
2009-12-03,20.709,20.715,20.327,20.452,872033,0
2009-12-04,20.738,21.132,20.19,20.384,1013428,0
2009-12-07,20.195,20.487,20.172,20.338,949783,0
2009-12-08,20.104,20.241,19.83,19.995,855419,0
2009-12-09,20.007,20.275,19.807,20.075,525446,0
2009-12-10,20.201,20.378,19.944,20.338,674577,0
2009-12-11,20.475,20.498,20.018,20.464,677232,0
2009-12-14,20.618,20.972,20.487,20.795,1634500,0
2009-12-15,20.841,21.698,20.795,21.235,1343805,0
2009-12-16,21.326,22.103,21.206,21.869,1266502,0
2009-12-17,21.704,21.915,21.464,21.749,1059115,0
2009-12-18,22.115,22.183,21.664,21.938,1408367,0
2009-12-21,22.035,22.372,21.961,22.281,1023468,0
2009-12-22,22.298,22.418,22.121,22.195,610671,0
2009-12-23,22.263,22.823,22.263,22.64,572826,0
2009-12-24,22.612,22.783,22.401,22.538,151818,0
2009-12-28,22.698,22.806,22.578,22.749,393747,0
2009-12-29,22.84,22.84,22.458,22.532,208843,0
2009-12-30,22.361,22.606,22.361,22.532,248167,0
2009-12-31,22.566,22.686,22.343,22.446,502892,0
2010-01-04,22.852,23.297,22.772,23.252,874458,0
2010-01-05,23.109,23.32,22.978,23.2,834340,0
2010-01-06,22.96,23.526,22.96,23.48,933039,0
2010-01-07,23.68,23.823,23.423,23.732,809257,0
2010-01-08,23.68,24.417,23.44,24.36,757721,0
2010-01-11,24.674,24.68,23.886,24.126,707737,0
2010-01-12,23.84,23.903,23.383,23.692,835485,0
2010-01-13,23.629,23.783,23.126,23.417,2170574,0
2010-01-14,23.566,23.657,23.16,23.623,1243163,0
2010-01-15,23.606,23.606,22.972,23.229,880045,0
2010-01-19,23.149,24.023,23.149,23.972,1089203,0
2010-01-20,23.726,23.726,23.383,23.469,1232566,0
2010-01-21,23.703,23.783,23.012,23.069,1656459,0
2010-01-22,22.983,22.983,21.961,22.023,1161927,0
2010-01-25,22.063,22.589,22.046,22.332,791756,0
2010-01-26,22.126,22.618,21.955,22.326,840167,0
2010-01-27,22.269,22.492,21.784,21.995,1174390,0
2010-01-28,21.949,21.978,21.235,21.378,1739467,0
2010-01-29,21.572,21.875,20.892,21.047,2084790,0
2010-02-01,21.326,21.549,21.115,21.349,1633581,0
2010-02-02,21.509,21.618,21.281,21.538,1175678,0
2010-02-03,21.298,21.561,21.206,21.355,677962,0
2010-02-04,20.909,20.909,20.024,20.041,1473326,0
2010-02-05,19.961,20.167,19.224,19.841,1335350,0
2010-02-08,19.733,20.207,19.527,19.538,946893,0
2010-02-09,19.773,20.304,19.721,19.99,1208507,0
2010-02-10,19.887,20.144,19.555,19.784,538383,0
2010-02-11,19.693,20.401,19.693,20.401,627346,0
2010-02-12,20.121,20.744,19.881,20.738,898393,0
2010-02-16,21.115,21.149,20.772,21.001,430891,0
2010-02-17,21.041,21.372,20.904,21.264,694038,0
2010-02-18,21.127,21.435,21.115,21.355,463763,0
2010-02-19,21.241,21.938,21.218,21.521,1147173,0
2010-02-22,22.366,22.989,22.189,22.578,2533616,0
2010-02-23,22.589,22.646,22.315,22.515,1619858,0
2010-02-24,22.652,23.12,22.64,23.069,1777048,0
2010-02-25,22.709,23.595,22.606,23.549,1488392,0
2010-02-26,23.749,24.611,23.589,24.577,2069450,0
2010-03-01,24.474,25.086,24.474,24.571,1523181,0
2010-03-02,24.646,25.291,24.646,25.063,2340838,0
2010-03-03,25.268,25.925,25.268,25.663,1790461,0
2010-03-04,25.651,25.851,25.308,25.417,1480923,0
2010-03-05,25.611,25.743,25.463,25.6,730105,0
2010-03-08,25.651,25.937,25.468,25.765,592756,0
2010-03-09,25.657,26.063,25.497,25.697,747481,0
2010-03-10,25.623,26.154,25.297,25.828,2397742,0
2010-03-11,25.651,25.931,25.48,25.857,688487,0
2010-03-12,25.937,26.142,25.731,26.017,476046,0
2010-03-15,25.977,26.228,25.611,26.16,990230,0
2010-03-16,26.274,26.759,26.103,26.622,1146765,0
2010-03-17,26.759,27.182,26.731,26.834,996214,0
2010-03-18,26.919,27.051,25.674,25.908,1168801,0
2010-03-19,25.88,26.063,25.428,25.908,1710254,0
2010-03-22,25.514,25.72,25.051,25.531,1786749,0
2010-03-23,25.468,26.554,25.463,26.52,1154162,0
2010-03-24,26.325,27.862,26.302,27.376,2975051,0
2010-03-25,27.559,27.565,25.96,25.965,1531091,0
2010-03-26,26.108,26.32,25.48,25.565,1040613,0
2010-03-29,25.811,26.251,25.805,26.108,582962,0
2010-03-30,26.16,26.474,26.057,26.188,756832,0
2010-03-31,26.291,26.542,25.834,25.903,1230042,0
2010-04-01,26.177,26.331,25.794,25.965,1618169,0
2010-04-05,26.103,26.737,25.977,26.594,1454494,0
2010-04-06,26.445,26.771,26.388,26.725,784177,0
2010-04-07,26.542,26.622,26.103,26.274,900358,0
2010-04-08,26.028,26.474,25.765,26.394,927924,0
2010-04-09,26.577,26.845,26.28,26.834,764961,0
2010-04-12,26.839,27.205,26.502,26.588,900852,0
2010-04-13,26.468,26.542,25.908,26.251,1525579,0
2010-04-14,26.36,26.708,26.12,26.708,1557803,0
2010-04-15,26.731,26.851,26.497,26.748,1116528,0
2010-04-16,26.508,26.885,25.943,26.354,682186,0
2010-04-19,25.965,26.485,25.623,25.737,1733988,0
2010-04-20,26.011,26.948,26.011,26.874,763121,0
2010-04-21,26.885,28.251,26.885,27.948,1813360,0
2010-04-22,27.639,28.776,27.411,28.776,1643987,0
2010-04-23,28.65,29.199,28.582,29.073,1425603,0
2010-04-26,28.953,29.25,28.913,29.062,679382,0
2010-04-27,28.77,28.908,27.308,27.428,1446835,0
2010-04-28,27.571,28.091,27.337,28.051,969275,0
2010-04-29,28.388,28.679,27.434,27.874,1101899,0
2010-04-30,27.834,28.068,26.571,27.599,1640604,0
2010-05-03,27.845,28.245,27.302,27.925,1291293,0
2010-05-04,27.405,27.559,26.645,26.828,982633,0
2010-05-05,26.4,26.902,25.897,26.422,1191045,0
2010-05-06,26.377,26.885,23.52,25.297,1158612,0
2010-05-07,25.366,25.583,24.154,24.537,1436121,0
2010-05-10,25.965,26.171,25.543,26.023,1486969,0
2010-05-11,25.868,26.508,25.651,26.04,769067,0
2010-05-12,26.148,27.119,26.148,27.102,626029,0
2010-05-13,26.988,27.479,26.811,26.959,1382657,0
2010-05-14,26.628,26.628,25.548,25.943,662813,0
2010-05-17,25.931,26.085,24.331,24.771,1705726,0
2010-05-18,25.057,25.268,23.777,23.869,1685734,0
2010-05-19,23.766,24.223,23.406,23.709,1289337,0
2010-05-20,22.783,23.275,22.098,22.195,1301524,0
2010-05-21,21.681,23.086,21.498,23.069,1701598,0
2010-05-24,22.949,23.292,21.995,22.035,1272152,0
2010-05-25,21.309,22.235,21.098,22.155,1492679,0
2010-05-26,22.646,22.949,22.183,22.281,1025576,0
2010-05-27,22.983,23.463,22.675,23.446,1005096,0
2010-05-28,23.292,23.292,22.292,22.303,927397,0
2010-06-01,21.629,22.041,20.847,20.847,1789362,0
2010-06-02,21.184,22.715,21.007,22.698,1537510,0
2010-06-03,22.829,22.949,22.001,22.572,2159724,0
2010-06-04,21.955,22.806,21.538,21.686,828161,0
2010-06-07,21.835,22.075,21.178,21.189,1118800,0
2010-06-08,21.087,21.761,20.561,21.698,1594041,0
2010-06-09,21.909,22.726,21.721,21.903,1845263,0
2010-06-10,22.56,23.12,22.406,23.057,1223944,0
2010-06-11,22.806,24.331,22.778,24.172,1880642,0
2010-06-14,24.571,24.697,23.937,24.023,1497205,0
2010-06-15,24.16,25.057,24.16,25.023,740205,0
2010-06-16,24.811,25.143,24.463,24.88,997335,0
2010-06-17,25.097,25.474,24.811,25.166,1280972,0
2010-06-18,25.2,25.948,24.966,25.931,1241173,0
2010-06-21,26.337,26.48,25.143,25.371,1179611,0
2010-06-22,25.251,25.4,24.286,24.343,1591888,0
2010-06-23,24.24,24.377,23.777,24.166,1639732,0
2010-06-24,24.086,24.126,23.275,23.337,920040,0
2010-06-25,23.383,23.8,23.132,23.697,1322292,0
2010-06-28,23.635,23.714,23.326,23.463,581310,0
2010-06-29,23.035,23.36,22.738,22.995,1671462,0
2010-06-30,23.029,23.686,22.566,22.612,1562697,0
2010-07-01,22.743,22.938,21.846,22.343,1011765,0
2010-07-02,22.458,22.738,22.058,22.526,1000461,0
2010-07-06,23.018,23.32,22.086,22.298,1856382,0
2010-07-07,22.48,23.457,22.48,23.366,930922,0
2010-07-08,23.52,23.954,23.24,23.92,779005,0
2010-07-09,24,24.246,23.754,24.217,405144,0
2010-07-12,24.109,24.509,23.532,23.6,798760,0
2010-07-13,24.034,24.686,23.703,24.526,1152699,0
2010-07-14,24.411,24.891,24.132,24.697,907931,0
2010-07-15,24.583,24.863,23.892,24.731,743513,0
2010-07-16,24.531,24.531,23.972,24.006,590531,0
2010-07-19,24.126,24.417,23.869,24.326,488239,0
2010-07-20,23.8,24.709,23.783,24.64,973385,0
2010-07-21,24.834,25.24,24.571,24.726,1773773,0
2010-07-22,25.046,25.423,24.766,25.16,1052378,0
2010-07-23,24.891,25.937,24.743,25.891,1002883,0
2010-07-26,25.805,26.194,25.697,26.182,435969,0
2010-07-27,26.422,26.474,25.451,25.64,1026663,0
2010-07-28,25.348,25.617,24.869,25.006,1044940,0
2010-07-29,25.074,25.76,24.891,25.703,1075334,0
2010-07-30,25.274,26.297,25.206,26.245,1133919,0
2010-08-02,26.571,27.131,26.348,26.508,1832527,0
2010-08-03,26.228,26.445,25.674,25.977,2820259,0
2010-08-04,26.154,27.359,25.177,25.543,3675805,0
2010-08-05,25.394,26.662,25.268,26.617,2031009,0
2010-08-06,26.325,26.862,26.137,26.28,988290,0
2010-08-09,26.325,26.468,25.948,26.411,1044818,0
2010-08-10,26.063,26.131,25.68,25.828,1115191,0
2010-08-11,25.326,25.446,24.669,24.731,769123,0
2010-08-12,24.217,24.937,24.126,24.709,513790,0
2010-08-13,24.674,24.966,24.463,24.48,473623,0
2010-08-16,24.286,24.589,24.229,24.491,428032,0
2010-08-17,24.726,25.628,24.726,25.377,1167296,0
2010-08-18,25.28,25.314,24.954,24.994,829775,0
2010-08-19,24.834,24.988,24.149,24.349,653938,0
2010-08-20,23.983,24.143,23.36,23.72,646465,0
2010-08-23,23.869,23.972,23.532,23.617,450626,0
2010-08-24,23.137,23.515,22.823,23.149,809621,0
2010-08-25,23.069,23.08,22.446,23.012,766269,0
2010-08-26,23.217,23.275,22.76,22.795,1025038,0
2010-08-27,22.903,24.154,22.64,24.086,966121,0
2010-08-30,24.017,24.32,23.56,23.56,595023,0
2010-08-31,23.292,23.674,23.183,23.555,685640,0
2010-09-01,24.04,24.509,23.874,24.377,746188,0
2010-09-02,24.549,24.646,23.903,24.634,921029,0
2010-09-03,24.92,25.131,24.686,24.897,254366,0
2010-09-07,24.56,24.709,24.28,24.457,246252,0
2010-09-08,24.554,24.948,24.554,24.823,428402,0
2010-09-09,25.348,25.348,24.743,24.863,698958,0
2010-09-10,24.948,25.565,24.943,25.491,510186,0
2010-09-13,25.771,25.903,25.548,25.765,409844,0
2010-09-14,25.777,25.937,25.308,25.845,510042,0
2010-09-15,25.771,25.783,25.114,25.291,701796,0
2010-09-16,25.343,25.548,25.12,25.343,473606,0
2010-09-17,25.537,25.588,25.011,25.04,538586,0
2010-09-20,25.068,25.897,24.811,25.811,659074,0
2010-09-21,25.851,26.354,25.617,26.125,1051249,0
2010-09-22,25.977,26.457,25.474,25.634,663959,0
2010-09-23,25.228,25.554,25.068,25.337,587293,0
2010-09-24,25.714,26.234,25.674,26.125,643572,0
2010-09-27,26.051,26.188,25.588,25.634,871430,0
2010-09-28,25.64,26.028,25.417,25.788,937936,0
2010-09-29,25.594,26.651,25.594,26.525,1143327,0
2010-09-30,26.725,26.822,25.737,26.594,1113691,0
2010-10-01,26.742,26.937,26.4,26.851,686366,0
2010-10-04,26.611,27.222,26.542,26.994,1423979,0
2010-10-05,27.222,27.702,27.102,27.405,1220217,0
2010-10-06,27.319,27.439,26.799,26.988,863253,0
2010-10-07,27.257,27.302,26.851,27.194,758726,0
2010-10-08,27.297,27.948,27.205,27.874,598366,0
2010-10-11,27.856,28.096,27.811,27.908,393045,0
2010-10-12,27.874,27.874,27.559,27.776,1020977,0
2010-10-13,27.965,28.565,27.896,28.353,872644,0
2010-10-14,28.239,28.399,27.479,27.999,1073092,0
2010-10-15,28.256,28.713,28.171,28.662,1523202,0
2010-10-18,28.782,28.942,28.268,28.605,538728,0
2010-10-19,28.113,28.291,27.696,27.993,957248,0
2010-10-20,28.079,28.753,28.079,28.508,742460,0
2010-10-21,28.559,28.913,27.868,28.073,844008,0
2010-10-22,28.308,28.993,28.308,28.97,628240,0
2010-10-25,29.296,29.519,29.113,29.233,856043,0
2010-10-26,29.148,29.576,29.039,29.416,1103861,0
2010-10-27,29.159,29.439,28.873,29.29,1108200,0
2010-10-28,29.473,29.57,28.753,29.056,471820,0
2010-10-29,28.873,29.296,28.868,29.205,398835,0
2010-11-01,29.57,29.776,29.079,29.285,595786,0
2010-11-02,29.553,29.656,29.302,29.616,519643,0
2010-11-03,29.742,29.765,29.159,29.616,782876,0
2010-11-04,29.97,31.153,29.97,31.101,993461,0
2010-11-05,30.627,31.136,30.393,30.547,1376259,0
2010-11-08,29.719,31.313,29.719,31.244,1070678,0
2010-11-09,31.587,32.655,31.496,32.055,2253528,0
2010-11-10,32.175,32.564,31.77,32.558,1545564,0
2010-11-11,32.227,33.392,32.198,33.135,1417635,0
2010-11-12,32.57,32.85,32.135,32.387,837109,0
2010-11-15,32.695,32.798,32.33,32.558,850783,0
2010-11-16,32.118,32.187,31.278,31.61,643161,0
2010-11-17,31.564,32.295,31.467,32.061,1045212,0
2010-11-18,32.535,33.552,32.472,33.398,925529,0
2010-11-19,33.301,33.301,32.827,33.112,676497,0
2010-11-22,32.929,33.369,32.69,33.284,347130,0
2010-11-23,32.735,32.758,32.415,32.655,344358,0
2010-11-24,32.907,33.958,32.907,33.741,720742,0
2010-11-26,33.364,33.581,33.181,33.301,131478,0
2010-11-29,33.152,33.524,32.57,33.324,689401,0
2010-11-30,32.827,34.118,32.655,33.895,907969,0
2010-12-01,34.449,34.895,34.449,34.563,729167,0
2010-12-02,34.706,35.226,34.621,34.82,1128405,0
2010-12-03,34.501,35.706,34.323,35.615,781912,0
2010-12-06,35.42,35.974,35.249,35.895,619754,0
2010-12-07,36.334,36.352,35.535,35.775,987177,0
2010-12-08,35.872,36.089,35.66,35.815,968579,0
2010-12-09,35.929,35.929,35.5,35.797,863661,0
2010-12-10,35.672,36.112,35.655,35.963,603264,0
2010-12-13,36.174,36.563,36.157,36.289,649427,0
2010-12-14,36.323,36.546,35.517,35.82,781149,0
2010-12-15,35.78,36.112,35.192,35.243,917843,0
2010-12-16,35.272,36.209,34.918,36.106,1298224,0
2010-12-17,36.14,36.82,35.917,36.506,1879643,0
2010-12-20,36.671,36.837,35.917,36.026,757949,0
2010-12-21,36.226,37.323,36.117,37.311,826798,0
2010-12-22,37.311,37.694,36.911,37.037,611674,0
2010-12-23,36.974,37.203,36.689,36.986,532729,0
2010-12-27,36.849,36.849,36.129,36.392,491269,0
2010-12-28,36.472,36.58,36.054,36.443,532251,0
2010-12-29,36.5,37.237,36.494,37.026,249074,0
2010-12-30,37.026,37.243,36.729,36.78,328620,0
2010-12-31,36.78,36.951,36.603,36.614,306995,0
2011-01-03,37.009,37.334,36.854,37.18,542217,0
2011-01-04,37.34,37.608,35.763,35.974,950515,0
2011-01-05,35.683,36.323,35.323,36.26,1183496,0
2011-01-06,36.294,36.397,34.712,35.078,933236,0
2011-01-07,35.089,35.82,35.078,35.797,755351,0
2011-01-10,35.649,35.78,35.312,35.695,439202,0
2011-01-11,35.963,36.683,35.963,36.637,633667,0
2011-01-12,37.014,37.631,36.957,37.026,536472,0
2011-01-13,37.14,37.466,36.614,37.191,690217,0
2011-01-14,37.077,38.008,36.843,37.808,589983,0
2011-01-18,37.768,37.945,37.528,37.883,328774,0
2011-01-19,37.968,38.425,37.431,37.528,806610,0
2011-01-20,37.134,37.203,36.346,36.62,1105046,0
2011-01-21,37.094,37.237,35.82,35.963,904104,0
2011-01-24,35.974,36.203,35.415,35.992,677250,0
2011-01-25,35.957,36.026,35.483,35.929,860684,0
2011-01-26,36.14,37.774,36.1,37.471,778868,0
2011-01-27,37.334,37.888,36.906,37.648,484131,0
2011-01-28,37.654,38.008,37.226,37.534,406725,0
2011-01-31,37.66,39.197,37.351,38.711,923368,0
2011-02-01,38.957,40.362,38.625,38.922,2449201,0
2011-02-02,38.665,38.842,38.163,38.357,1775089,0
2011-02-03,38.328,38.385,37.837,38.18,994604,0
2011-02-04,38.145,38.145,37.751,38.025,601336,0
2011-02-07,38.1,39.042,38.1,38.98,767867,0
2011-02-08,38.98,39.179,38.705,39.082,700231,0
2011-02-09,39.02,39.608,38.922,39.482,924518,0
2011-02-10,39.225,40.168,38.854,39.991,1191621,0
2011-02-11,39.991,41.733,39.905,41.43,1333731,0
2011-02-14,41.333,42.693,41.276,42.607,1068347,0
2011-02-15,42.504,42.579,41.859,42.213,1286285,0
2011-02-16,42.407,43.481,42.247,42.613,1051007,0
2011-02-18,43.413,43.561,41.265,42.647,1487406,0
2011-02-22,41.316,42.773,40.699,41.379,1335331,0
2011-02-23,41.23,41.653,40.259,40.91,1280269,0
2011-02-24,40.825,41.202,39.374,40.305,1646599,0
2011-02-25,40.608,41.967,40.442,41.922,1834412,0
2011-02-28,42.104,42.179,40.505,41.585,1439692,0
2011-03-01,41.779,42.116,40.888,40.99,2406830,0
2011-03-02,40.865,41.95,40.648,41.807,2139900,0
2011-03-03,42.807,43.447,42.15,43.401,2056450,0
2011-03-04,43.299,43.967,43.036,43.876,1723612,0
2011-03-07,43.716,44.807,43.424,44.224,2770038,0
2011-03-08,44.064,44.333,42.933,42.961,1250200,0
2011-03-09,42.933,43.287,41.705,41.796,1670338,0
2011-03-10,41.145,41.402,39.551,40.305,1793356,0
2011-03-11,39.831,42.093,39.499,41.59,1420154,0
2011-03-14,41.002,41.373,40.339,41.213,557058,0
2011-03-15,39.408,40.556,39.128,40.168,1649750,0
2011-03-16,40.082,40.693,38.551,38.997,1862585,0
2011-03-17,39.614,40.248,39.242,39.831,1942671,0
2011-03-18,40.299,40.425,39.311,39.425,2105843,0
2011-03-21,39.991,41.71,39.934,41.659,1704905,0
2011-03-22,41.659,42.31,41.47,41.865,1521112,0
2011-03-23,41.647,41.842,41.128,41.705,942617,0
2011-03-24,41.836,42.184,41.099,41.893,540011,0
2011-03-25,42.179,43.007,41.739,42.487,944463,0
2011-03-28,42.55,42.95,41.956,41.996,700949,0
2011-03-29,41.607,42.504,41.567,42.447,1082898,0
2011-03-30,42.562,42.767,42.007,42.264,1147891,0
2011-03-31,42.264,43.607,42.099,43.498,1251462,0
2011-04-01,43.801,44.247,43.15,43.281,861405,0
2011-04-04,43.253,43.767,42.767,42.91,607064,0
2011-04-05,42.99,46.115,42.99,45.561,2492397,0
2011-04-06,45.584,45.772,43.264,43.801,2030559,0
2011-04-07,43.544,44.27,43.361,43.567,1064753,0
2011-04-08,44.27,44.83,44.035,44.281,1831190,0
2011-04-11,44.213,44.527,42.933,42.961,1244224,0
2011-04-12,42.413,42.533,41.539,41.916,1612417,0
2011-04-13,42.087,42.573,41.762,42.202,1191171,0
2011-04-14,42.139,43.584,41.842,43.493,15721516,0
2011-04-15,44.121,45.589,43.504,45.309,2043255,0
2011-04-18,44.361,44.458,43.418,43.847,1700468,0
2011-04-19,43.921,44.487,43.51,44.321,1460356,0
2011-04-20,45.195,45.281,44.458,45.212,1078583,0
2011-04-21,45.435,46.675,45.435,46.092,1071079,0
2011-04-25,46.121,46.406,44.704,44.858,1056752,0
2011-04-26,44.755,45.212,44.687,45.047,1047113,0
2011-04-27,45.024,45.224,43.35,44.978,1878890,0
2011-04-28,46.144,46.601,45.115,45.721,2498900,0
2011-04-29,46.155,47.492,46.155,47.423,1364099,0
2011-05-02,47.4,47.423,45.509,45.915,1504139,0
2011-05-03,45.704,45.984,45.298,45.727,2661546,0
2011-05-04,45.635,45.704,44.035,44.692,2109000,0
2011-05-05,43.778,44.755,42.664,43.07,1548623,0
2011-05-06,43.796,44.201,42.584,42.847,1440282,0
2011-05-09,42.921,44.39,42.824,44.15,1659580,0
2011-05-10,44.218,45.167,43.984,44.704,1092991,0
2011-05-11,44.458,45.07,43.487,44.15,2131953,0
2011-05-12,44.001,44.235,42.264,42.699,2184333,0
2011-05-13,42.63,42.779,41.762,42.059,1660389,0
2011-05-16,41.602,42.71,41.053,41.225,1693818,0
2011-05-17,40.99,41.236,39.859,40.773,1851361,0
2011-05-18,41.019,43.007,40.802,42.304,1362608,0
2011-05-19,42.699,43.121,42.213,42.939,1333945,0
2011-05-20,42.784,43.104,42.122,42.527,1424954,0
2011-05-23,41.682,41.939,41.008,41.51,1173791,0
2011-05-24,41.859,42.784,41.699,42.122,1297580,0
2011-05-25,41.802,43.881,41.802,43.727,1342989,0
2011-05-26,43.333,44.892,43.196,44.841,1191402,0
2011-05-27,45.047,45.704,44.55,44.704,631531,0
2011-05-31,45.549,45.687,44.418,45.161,1248037,0
2011-06-01,44.921,45.704,44.07,44.218,1538737,0
2011-06-02,44.178,44.927,43.287,44.064,964511,0
2011-06-03,43.276,44.441,42.933,43.836,716953,0
2011-06-06,43.607,44.013,42.47,42.493,694913,0
2011-06-07,42.773,43.019,42.139,42.727,1457438,0
2011-06-08,42.744,43.413,42.373,42.476,1167604,0
2011-06-09,42.756,42.893,42.224,42.847,1293647,0
2011-06-10,42.419,42.699,41.436,41.482,844659,0
2011-06-13,41.465,41.733,39.505,40.254,1291125,0
2011-06-14,40.728,41.202,40.716,40.813,1394803,0
2011-06-15,40.345,40.825,39.831,40.036,1450228,0
2011-06-16,40.094,40.128,39.128,39.854,1512367,0
2011-06-17,40.225,40.225,39.619,39.939,950380,0
2011-06-20,39.539,40.368,39.202,40.316,1075443,0
2011-06-21,40.539,41.636,40.459,41.396,1078165,0
2011-06-22,41.248,42.156,41.242,41.745,773872,0
2011-06-23,40.819,42.122,40.282,42.059,1781223,0
2011-06-24,42.007,42.122,41.208,41.419,2120084,0
2011-06-27,41.128,41.973,40.95,41.642,773403,0
2011-06-28,42.03,43.179,42.019,43.104,898731,0
2011-06-29,43.304,44.435,43.116,44.081,1035194,0
2011-06-30,44.178,45.892,44.018,45.652,1753540,0
2011-07-01,45.521,46.423,45.304,46.229,974635,0
2011-07-05,46.098,46.869,46.069,46.509,1132496,0
2011-07-06,46.503,47.04,45.949,46.829,981096,0
2011-07-07,47.606,48.28,47.463,48.16,1130323,0
2011-07-08,47.172,47.932,46.852,47.897,856290,0
2011-07-11,47.052,47.149,46.012,46.258,992342,0
2011-07-12,46.161,46.772,45.904,46.229,1127631,0
2011-07-13,46.583,48.137,46.566,47.166,1027175,0
2011-07-14,47.589,47.589,46.401,46.526,983184,0
2011-07-15,46.943,47.4,46.338,47.389,1014411,0
2011-07-18,47.298,47.343,46.252,46.566,668902,0
2011-07-19,47.063,48.12,47.063,47.955,1320570,0
2011-07-20,48.012,48.394,47.635,48.274,941708,0
2011-07-21,48.48,48.817,48.206,48.4,880395,0
2011-07-22,48.526,49.109,48.377,48.846,633227,0
2011-07-25,47.966,48.994,47.966,48.497,500279,0
2011-07-26,48.663,48.817,47.983,48.332,695083,0
2011-07-27,47.989,48.212,46.326,46.344,1162183,0
2011-07-28,46.458,48.006,46.344,46.521,837356,0
2011-07-29,45.789,46.326,45.207,46.104,1411610,0
2011-08-01,47.663,47.955,45.629,46.772,1532882,0
2011-08-02,46.846,49.703,46.846,47.64,4069108,0
2011-08-03,47.96,48.372,45.744,47.589,2659211,0
2011-08-04,46.823,46.823,43.327,43.356,2167769,0
2011-08-05,43.841,44.275,39.551,40.973,2775650,0
2011-08-08,39.242,39.448,35.637,35.866,1943029,0
2011-08-09,36.809,36.951,34.569,36.871,3044474,0
2011-08-10,35.957,36.843,34.666,34.78,3174891,0
2011-08-11,35.055,37.843,34.735,37.146,1521214,0
2011-08-12,37.723,39.157,37.477,39.099,2126560,0
2011-08-15,39.648,40.728,39.648,40.676,1093413,0
2011-08-16,40.031,40.539,39.671,39.865,1267933,0
2011-08-17,40.431,40.699,39.214,39.311,908563,0
2011-08-18,37.534,37.534,35.14,35.557,1738437,0
2011-08-19,34.918,35.929,33.495,33.501,2381670,0
2011-08-22,34.541,34.729,32.375,32.49,2466664,0
2011-08-23,32.804,34.506,32.233,34.461,2530768,0
2011-08-24,34.335,34.655,33.546,34.489,1391057,0
2011-08-25,34.866,35.118,33.295,33.375,1396317,0
2011-08-26,33.118,35.049,32.867,34.872,935011,0
2011-08-29,35.592,36.397,35.58,36.346,927141,0
2011-08-30,35.912,37.431,35.729,37.14,1270902,0
2011-08-31,37.448,38.357,37.271,37.751,1167134,0
2011-09-01,37.848,38.648,37.608,38.157,1922239,0
2011-09-02,36.951,37.009,35.483,35.803,837566,0
2011-09-06,33.929,34.501,32.969,34.426,2181989,0
2011-09-07,35.249,36.826,35.146,36.751,1410679,0
2011-09-08,36.477,37.094,35.82,36.123,919947,0
2011-09-09,35.392,36.197,34.295,34.569,1392655,0
2011-09-12,33.689,34.935,33.467,34.489,928430,0
2011-09-13,34.615,35.775,34.266,35.437,1084808,0
2011-09-14,35.7,36.643,34.649,35.883,1561356,0
2011-09-15,36.34,37.129,35.797,37.111,893868,0
2011-09-16,37.031,37.34,36.38,36.889,963776,0
2011-09-19,35.7,36.472,35.175,36.163,1189533,0
2011-09-20,36.432,36.546,34.929,34.958,911188,0
2011-09-21,34.958,35.312,33.284,33.318,858303,0
2011-09-22,32.015,32.015,28.776,29.525,2592417,0
2011-09-23,29.427,29.999,28.908,29.262,1136257,0
2011-09-26,29.17,30.776,28.222,30.696,1619980,0
2011-09-27,31.496,33.347,31.496,31.964,1686723,0
2011-09-28,31.975,32.244,30.233,30.347,1471854,0
2011-09-29,31.398,31.398,29.296,30.136,1595116,0
2011-09-30,29.376,30.193,28.89,29.09,1345769,0
2011-10-03,28.559,28.988,26.788,26.822,1701950,0
2011-10-04,26.377,28.845,25.577,28.793,2764904,0
2011-10-05,28.925,30.313,27.999,30.124,1677719,0
2011-10-06,30.107,31.284,29.622,31.187,702289,0
2011-10-07,31.45,31.713,30.079,30.673,807457,0
2011-10-10,31.804,33.552,31.793,33.541,1519617,0
2011-10-11,32.947,34.272,32.895,33.684,1045257,0
2011-10-12,33.964,35.335,33.866,34.826,1286910,0
2011-10-13,34.546,35.323,33.666,34.918,1534877,0
2011-10-14,35.637,37.134,35.249,36.877,1120922,0
2011-10-17,36.751,37.243,36.112,36.203,1789135,0
2011-10-18,36.409,37.934,35.272,37.648,918473,0
2011-10-19,37.574,38.3,36.534,36.717,1115128,0
2011-10-20,36.449,37.054,35.74,36.894,1091527,0
2011-10-21,37.54,38.191,37.037,37.494,848524,0
2011-10-24,37.803,39.654,37.803,39.562,1081891,0
2011-10-25,39.511,39.642,37.671,38.277,997504,0
2011-10-26,39.088,39.488,37.403,39.179,1051793,0
2011-10-27,40.893,42.676,40.733,41.979,1350169,0
2011-10-28,41.356,42.139,40.99,41.585,926236,0
2011-10-31,40.556,40.636,39.745,39.768,1196618,0
2011-11-01,37.791,39.168,37.34,38.46,1310099,0
2011-11-02,39.357,39.471,38.283,39.105,1154616,0
2011-11-03,39.756,40.739,39.122,40.665,1992092,0
2011-11-04,41.253,43.247,40.499,42.35,1921028,0
2011-11-07,42.567,43.556,41.448,42.39,1563062,0
2011-11-08,42.841,42.841,41.362,42.476,909492,0
2011-11-09,40.893,41.922,40.448,40.768,1210123,0
2011-11-10,41.773,42.007,40.322,41.19,888648,0
2011-11-11,41.305,42.236,41.19,41.933,1059955,0
2011-11-14,41.682,42.213,41.076,41.533,736464,0
2011-11-15,41.305,41.87,40.596,41.442,944353,0
2011-11-16,41.128,43.047,40.785,41.596,592086,0
2011-11-17,41.133,41.762,38.768,39.528,997569,0
2011-11-18,39.962,40.271,39.065,39.802,823796,0
2011-11-21,38.711,39.008,37.991,38.7,621307,0
2011-11-22,38.711,39.225,37.831,38.117,654374,0
2011-11-23,37.317,37.648,35.912,36.22,746787,0
2011-11-25,36.123,37.02,36.049,36.209,257003,0
2011-11-28,38.254,39.117,37.934,38.797,1238948,0
2011-11-29,38.934,40.082,38.317,39.505,1036780,0
2011-11-30,41.533,42.996,41.493,42.99,1261032,0
2011-12-01,42.607,43.841,42.516,43.093,1183657,0
2011-12-02,43.413,44.241,42.87,43.338,1118853,0
2011-12-05,44.453,44.864,43.498,44.058,1062651,0
2011-12-06,43.984,44.424,43.447,43.824,1004261,0
2011-12-07,43.481,44.327,42.602,43.973,1265003,0
2011-12-08,43.476,44.018,41.95,42.156,2604467,0
2011-12-09,42.476,44.001,42.476,43.784,751987,0
2011-12-12,42.944,42.944,41.487,42.242,752120,0
2011-12-13,42.819,43.436,41.065,41.276,864314,0
2011-12-14,40.825,41.082,39.951,40.071,1178892,0
2011-12-15,40.985,41.202,39.088,39.351,1258044,0
2011-12-16,39.819,41.373,39.762,41.122,1705649,0
2011-12-19,41.602,41.836,40.265,40.351,1027037,0
2011-12-20,41.55,43.121,41.316,42.659,2451345,0
2011-12-21,42.899,43.196,41.208,42.956,1247982,0
2011-12-22,43.167,43.778,42.733,42.979,637745,0
2011-12-23,43.293,43.613,42.71,43.43,435338,0
2011-12-27,43.116,43.704,43.013,43.367,350564,0
2011-12-28,43.624,43.624,42.276,42.327,772050,0
2011-12-29,42.687,43.321,42.299,43.173,948104,0
2011-12-30,43.259,44.087,43.087,43.63,805143,0
2012-01-03,44.807,45.092,43.796,44.253,1077879,0
2012-01-04,44.03,44.727,43.533,44.173,1300986,0
2012-01-05,43.921,44.493,42.996,44.315,880280,0
2012-01-06,44.327,44.533,43.338,43.824,823713,0
2012-01-09,44.024,44.744,43.921,44.327,719904,0
2012-01-10,45.121,45.612,44.247,45.498,1048732,0
2012-01-11,45.115,45.349,44.224,44.652,1296194,0
2012-01-12,44.658,45.098,43.818,44.173,943975,0
2012-01-13,43.687,43.967,42.944,43.538,884717,0
2012-01-17,44.315,44.99,43.676,44.475,853575,0
2012-01-18,44.487,46.081,44.384,46.018,986132,0
2012-01-19,46.498,47.355,46.166,46.938,1188493,0
2012-01-20,46.766,47.269,45.555,45.984,754926,0
2012-01-23,46.178,46.578,45.584,46.006,628986,0
2012-01-24,45.418,45.881,44.784,45.738,1019726,0
2012-01-25,45.681,47.349,44.75,47.058,825217,0
2012-01-26,47.355,47.412,45.064,45.412,896753,0
2012-01-27,45.144,46.195,45.144,45.915,621237,0
2012-01-30,45.292,45.458,44.281,44.824,956315,0
2012-01-31,45.298,45.806,44.995,45.527,671437,0
2012-02-01,45.761,46.606,45.475,46.086,1209146,0
2012-02-02,46.081,46.789,46.081,46.486,808831,0
2012-02-03,47.32,48.103,46.698,47.829,917131,0
2012-02-06,47.469,48.617,47.246,48.509,714024,0
2012-02-07,48.463,48.657,47.955,48.497,1796063,0
2012-02-08,48.806,49.023,48.292,48.623,1102564,0
2012-02-09,48.766,49.023,47.857,48.383,895125,0
2012-02-10,47.355,48.257,47.115,47.406,1017951,0
2012-02-13,47.96,48.332,47.046,47.8,1148018,0
2012-02-14,47.692,48.075,47.395,47.863,1582725,0
2012-02-15,48.594,49.617,46.898,47.28,1718150,0
2012-02-16,47.435,48.406,46.978,48.349,1297086,0
2012-02-17,48.663,48.726,46.115,47.92,3693430,0
2012-02-21,47.355,49.04,47.355,48.966,1779976,0
2012-02-22,48.834,49.788,48.834,49.211,1216459,0
2012-02-23,49.377,49.674,48.692,49.246,1134152,0
2012-02-24,49.486,50.074,48.909,48.943,1250303,0
2012-02-27,48.543,48.68,47.675,47.989,1265873,0
2012-02-28,48.12,48.492,47.452,47.8,968208,0
2012-02-29,47.977,48.52,46.189,46.401,1345415,0
2012-03-01,46.801,49.12,46.755,48.189,2261100,0
2012-03-02,48.086,48.994,47.018,47.509,1336353,0
2012-03-05,47.526,47.629,46.206,46.561,1901542,0
2012-03-06,45.624,45.835,45.075,45.315,1584437,0
2012-03-07,45.538,46.715,45.138,46.623,784039,0
2012-03-08,47.195,47.915,46.841,47.475,931155,0
2012-03-09,47.52,49.091,47.446,47.92,1214103,0
2012-03-12,47.869,47.897,46.104,46.264,870099,0
2012-03-13,46.755,47.115,46.206,46.852,1678617,0
2012-03-14,46.886,46.955,45.721,46.046,860409,0
2012-03-15,46.172,47.018,45.567,46.709,821951,0
2012-03-16,46.566,48.172,46.561,47.435,1600880,0
2012-03-19,47.44,48.223,46.995,47.595,656987,0
2012-03-20,46.961,47.178,46.418,46.886,1038380,0
2012-03-21,46.875,47.103,45.978,46.629,1350449,0
2012-03-22,46.115,46.481,44.721,44.955,1327043,0
2012-03-23,45.001,46.526,44.967,46.246,995703,0
2012-03-26,46.898,47.126,46.241,46.606,684404,0
2012-03-27,46.595,46.675,45.355,45.641,940676,0
2012-03-28,45.395,45.806,44.418,44.978,800107,0
2012-03-29,44.721,45.092,43.893,44.572,972787,0
2012-03-30,45.03,45.121,44.23,44.595,1215213,0
2012-04-02,44.567,45.881,44.161,45.247,1035016,0
2012-04-03,45.355,46.041,44.892,45.972,917015,0
2012-04-04,44.83,45.875,44.83,45.287,881440,0
2012-04-05,45.161,46.064,44.778,44.99,269816,0
2012-04-09,44.19,44.83,43.916,44.213,723629,0
2012-04-10,44.241,44.538,42.459,42.859,983349,0
2012-04-11,43.681,43.733,42.756,42.876,867160,0
2012-04-12,42.984,44.407,42.944,44.23,941554,0
2012-04-13,44.03,44.07,42.619,42.693,1146642,0
2012-04-16,42.499,42.784,40.471,40.522,2617070,0
2012-04-17,41.053,41.699,40.562,41.379,3135050,0
2012-04-18,41.259,41.859,40.751,41.39,1196466,0
2012-04-19,41.19,41.785,40.619,41.128,798362,0
2012-04-20,41.47,41.962,40.191,40.288,1480575,0
2012-04-23,39.448,40.625,38.934,40.054,1673676,0
2012-04-24,40.322,41.493,39.739,40.973,1406751,0
2012-04-25,41.23,41.779,40.779,41.55,967170,0
2012-04-26,41.539,42.39,41.282,42.167,1250550,0
2012-04-27,47.086,47.32,44.687,45.012,2898406,0
2012-04-30,44.91,45.675,44.818,45.464,1165086,0
2012-05-01,45.635,46.555,45.15,45.561,881213,0
2012-05-02,44.887,45.458,44.55,45.264,662970,0
2012-05-03,45.372,45.412,44.704,45.087,2412799,0
2012-05-04,44.384,44.721,43.824,44.213,2293656,0
2012-05-07,43.944,44.041,43.001,43.727,1226162,0
2012-05-08,43.167,43.698,42.025,43.641,1572308,0
2012-05-09,42.807,43.378,42.527,42.659,1834136,0
2012-05-10,43.333,43.71,42.676,42.956,1116082,0
2012-05-11,42.499,43.607,42.236,42.556,685176,0
2012-05-14,41.796,41.876,41.265,41.385,841307,0
2012-05-15,41.539,41.807,40.208,40.333,893163,0
2012-05-16,40.596,41.259,39.682,39.791,906768,0
2012-05-17,39.722,39.951,38.614,38.671,1317022,0
2012-05-18,38.865,39.437,38.208,38.385,1358869,0
2012-05-21,38.608,39.848,38.477,39.819,1272154,0
2012-05-22,39.682,40.265,38.711,38.945,1546215,0
2012-05-23,38.397,39.734,38.025,39.722,844619,0
2012-05-24,39.842,39.916,38.528,39.094,684094,0
2012-05-25,39.202,39.528,38.665,38.905,1137199,0
2012-05-29,39.442,40.745,39.442,40.311,795380,0
2012-05-30,39.505,39.579,38.477,38.671,843174,0
2012-05-31,38.597,38.734,37.077,38.031,2227436,0
2012-06-01,37.334,37.34,35.689,35.735,2228492,0
2012-06-04,35.826,36.014,34.626,35.169,1848627,0
2012-06-05,34.998,36.5,34.832,36.106,1692239,0
2012-06-06,36.62,37.517,36.403,37.151,1150884,0
2012-06-07,37.82,39.002,37.706,38.134,2585151,0
2012-06-08,37.728,38.111,36.9,37.831,1412492,0
2012-06-11,38.208,38.642,36.98,37.049,1368079,0
2012-06-12,37.294,37.791,36.831,37.734,794693,0
2012-06-13,38.283,38.625,37.357,37.671,2115543,0
2012-06-14,37.694,38.848,37.466,38.288,1270274,0
2012-06-15,38.728,39.094,38.317,39.031,1262619,0
2012-06-18,38.488,38.654,37.871,38.391,1385001,0
2012-06-19,38.86,39.911,38.791,39.768,1100414,0
2012-06-20,39.676,40.254,39.117,39.425,1051510,0
2012-06-21,39.419,39.591,36.826,36.871,997532,0
2012-06-22,37.214,37.243,35.974,35.974,2376132,0
2012-06-25,35.203,35.295,34.535,35.009,1238238,0
2012-06-26,34.992,35.495,34.295,35.369,1476358,0
2012-06-27,35.729,35.866,35.198,35.632,1052099,0
2012-06-28,35.255,36.346,35.255,36.06,1613157,0
2012-06-29,37.283,37.865,36.831,37.82,1723454,0
2012-07-02,37.98,38.203,37.334,37.768,1187998,0
2012-07-03,38.117,39.499,38.117,39.334,509377,0
2012-07-05,39.008,39.614,38.494,39.048,1020165,0
2012-07-06,38.328,39.02,38.277,38.905,928731,0
2012-07-09,38.9,39.574,38.294,39.465,1504576,0
2012-07-10,39.888,40.116,37.86,38.22,1581401,0
2012-07-11,38.334,39.117,38.334,38.934,1518350,0
2012-07-12,38.323,39.299,37.231,39.014,1489167,0
2012-07-13,39.214,40.431,39.214,40.219,1571618,0
2012-07-16,39.922,40.591,39.482,40.271,1457389,0
2012-07-17,40.739,41.362,40.094,41.31,1244965,0
2012-07-18,41.076,42.304,41.065,42.259,1467786,0
2012-07-19,42.562,42.83,42.213,42.424,873985,0
2012-07-20,42.139,42.847,41.933,42.362,1055471,0
2012-07-23,41.088,42.122,40.745,41.847,882940,0
2012-07-24,41.933,42.139,40.545,41.145,935316,0
2012-07-25,41.562,41.779,40.711,41.385,754382,0
2012-07-26,42.47,42.841,42.065,42.607,1685022,0
2012-07-27,42.973,44.401,42.556,44.121,1106290,0
2012-07-30,43.916,44.195,42.63,43.493,1318753,0
2012-07-31,43.636,44.047,41.396,41.533,2213060,0
2012-08-01,43.333,44.704,41.859,42.773,3214487,0
2012-08-02,42.367,43.001,41.545,42.127,1020557,0
2012-08-03,43.533,43.99,43.041,43.853,1174045,0
2012-08-06,43.99,44.527,43.87,44.235,783907,0
2012-08-07,44.847,45.704,44.738,45.161,808705,0
2012-08-08,44.83,45.441,44.527,44.978,740193,0
2012-08-09,44.984,45.972,44.647,45.498,683786,0
2012-08-10,44.938,45.361,44.715,45.275,383024,0
2012-08-13,45.321,45.464,44.561,45.007,540291,0
2012-08-14,45.332,45.435,44.75,44.927,401263,0
2012-08-15,44.904,45.469,44.664,45.458,1323143,0
2012-08-16,45.321,46.292,45.321,46.126,757086,0
2012-08-17,45.989,46.241,45.715,46.104,649676,0
2012-08-20,45.978,46.149,45.647,45.687,601884,0
2012-08-21,45.938,46.126,44.63,44.818,1087617,0
2012-08-22,44.778,45.464,44.572,45.361,711694,0
2012-08-23,45.155,45.429,44.115,44.315,718125,0
2012-08-24,44.344,45.304,43.967,45.081,889242,0
2012-08-27,45.172,45.487,44.595,44.835,589026,0
2012-08-28,44.687,45.338,44.487,44.944,687765,0
2012-08-29,45.481,46.041,44.515,45.075,899891,0
2012-08-30,44.784,44.812,43.584,43.858,688246,0
2012-08-31,44.504,45.07,43.87,44.698,643281,0
2012-09-04,44.521,45.218,44.093,45.07,726680,0
2012-09-05,44.875,45.527,44.704,45.167,878391,0
2012-09-06,45.641,46.846,45.561,45.972,724481,0
2012-09-07,45.989,47.635,45.898,47.286,970070,0
2012-09-10,47.429,47.606,46.606,46.663,930586,0
2012-09-11,46.841,47.76,46.806,47.423,637397,0
2012-09-12,47.526,47.983,47.189,47.538,663010,0
2012-09-13,47.629,48.56,46.761,48.223,540862,0
2012-09-14,48.56,50.063,48.446,49.503,929800,0
2012-09-17,49.394,49.874,48.754,48.806,1060046,0
2012-09-18,48.846,49.034,47.52,47.955,786642,0
2012-09-19,48.103,48.44,47.24,47.629,922503,0
2012-09-20,47.012,47.606,46.612,47.389,675184,0
2012-09-21,47.943,48.697,47.469,47.509,972085,0
2012-09-24,49.16,49.606,46.452,46.858,961432,0
2012-09-25,47.309,47.48,45.824,45.915,938740,0
2012-09-26,45.852,46.001,44.664,45.001,1055688,0
2012-09-27,45.464,45.915,45.064,45.915,907598,0
2012-09-28,45.647,46.041,45.309,45.395,788616,0
2012-10-01,45.641,45.966,44.75,45.064,1482705,0
2012-10-02,45.207,45.378,44.721,45.172,1426828,0
2012-10-03,45.11,45.155,42.607,42.904,2280087,0
2012-10-04,43.133,44.195,42.773,44.195,1435864,0
2012-10-05,44.538,44.567,43.533,43.658,901986,0
2012-10-08,43.338,43.824,43.161,43.493,530771,0
2012-10-09,43.47,43.984,42.996,43.019,975640,0
2012-10-10,42.841,43.053,42.202,42.55,1100812,0
2012-10-11,43.053,43.287,42.624,42.676,621613,0
2012-10-12,42.533,42.647,41.756,41.916,1107171,0
2012-10-15,42.333,42.819,41.579,42.676,1095783,0
2012-10-16,42.87,44.058,42.79,43.596,1293383,0
2012-10-17,43.698,44.515,43.081,44.384,819243,0
2012-10-18,44.178,44.43,43.778,43.978,915216,0
2012-10-19,43.67,43.933,42.739,42.944,726953,0
2012-10-22,42.813,43.07,41.893,42.533,601657,0
2012-10-23,41.653,42.179,40.899,41.842,511395,0
2012-10-24,42.047,42.27,41.082,41.202,616936,0
2012-10-25,41.653,41.83,40.882,41.647,722979,0
2012-10-26,41.579,42.013,41.082,41.653,908920,0
2012-10-31,41.613,42.053,40.076,41.762,2018620,0
2012-11-01,40.585,42.47,40.151,40.985,3085018,0
2012-11-02,41.625,41.625,39.808,39.842,2120938,0
2012-11-05,39.876,40.619,39.756,40.493,897066,0
2012-11-06,40.482,40.562,39.722,39.991,2937597,0
2012-11-07,39.157,39.237,38.243,38.551,2405339,0
2012-11-08,38.562,38.734,37.546,37.574,1757450,0
2012-11-09,37.363,38.734,37.208,37.757,1269062,0
2012-11-12,37.346,38.168,37.346,37.74,844746,0
2012-11-13,37.02,38.048,37.02,37.214,804105,0
2012-11-14,37.403,37.751,37.146,37.197,965355,0
2012-11-15,37.368,37.717,36.517,36.791,957800,0
2012-11-16,37.049,37.408,36.232,37.094,1022588,0
2012-11-19,37.768,38.265,37.557,38.18,1262595,0
2012-11-20,37.974,38.425,37.883,38.168,1202386,0
2012-11-21,38.117,38.46,37.751,38.134,582766,0
2012-11-23,37.648,38.962,37.648,38.922,341119,0
2012-11-26,38.574,38.768,38.3,38.34,821294,0
2012-11-27,38.168,38.705,37.997,38.123,518523,0
2012-11-28,37.86,39.311,37.471,39.168,1378237,0
2012-11-29,39.231,39.608,38.962,39.334,1166660,0
2012-11-30,39.385,40.573,39.362,40.402,3185922,0
2012-12-03,40.928,41.276,40.105,40.208,1283694,0
2012-12-04,40.111,40.419,39.265,39.328,1490599,0
2012-12-05,39.539,40.202,39.334,40.105,873008,0
2012-12-06,39.951,40.259,39.734,40.002,839194,0
2012-12-07,40.065,40.122,39.231,39.459,743375,0
2012-12-10,39.511,39.597,39.139,39.288,898941,0
2012-12-11,39.551,39.711,39.168,39.288,999596,0
2012-12-12,39.442,39.619,39.077,39.139,1519448,0
2012-12-13,39.317,39.528,38.568,38.957,1373408,0
2012-12-14,38.597,38.751,38.025,38.06,991061,0
2012-12-17,38.088,38.328,37.591,38.111,2610698,0
2012-12-18,37.997,40.088,37.991,40.031,1258105,0
2012-12-19,40.088,40.408,39.614,39.899,1646079,0
2012-12-20,39.779,40.945,39.774,40.893,1218756,0
2012-12-21,39.985,40.505,39.774,39.996,1632702,0
2012-12-24,39.842,39.882,39.465,39.654,398006,0
2012-12-26,39.905,40.151,39.425,39.659,657061,0
2012-12-27,39.945,40.311,39.437,40.151,1243282,0
2012-12-28,39.796,39.876,39.282,39.488,1088578,0
2012-12-31,39.391,40.985,39.311,40.871,972808,0
2013-01-02,41.922,42.076,40.722,41.499,1038138,0
2013-01-03,41.436,42.419,41.356,41.636,1037485,0
2013-01-04,41.887,42.602,41.59,42.59,1226720,0
2013-01-07,42.184,42.956,41.785,42.796,1466601,0
2013-01-08,42.579,42.647,42.167,42.636,1416340,0
2013-01-09,42.83,43.921,42.733,43.858,2073933,0
2013-01-10,44.447,44.607,43.978,44.298,2172733,0
2013-01-11,44.23,44.355,43.104,43.436,1357012,0
2013-01-14,43.436,43.504,43.047,43.378,1164127,0
2013-01-15,43.144,43.767,43.081,43.761,871731,0
2013-01-16,43.653,43.818,43.447,43.778,1279050,0
2013-01-17,44.024,44.195,43.79,43.91,848256,0
2013-01-18,43.99,44.413,43.87,44.344,676825,0
2013-01-22,44.441,44.881,44.093,44.864,1083476,0
2013-01-23,44.761,44.887,43.984,44.127,1173473,0
2013-01-24,44.258,44.87,43.933,44.127,2080672,0
2013-01-25,44.498,44.967,44.224,44.778,1236788,0
2013-01-28,44.79,45.081,44.395,44.847,1608466,0
2013-01-29,44.91,44.91,44.19,44.652,1199535,0
2013-01-30,44.79,44.91,43.836,43.927,1604850,0
2013-01-31,43.784,44.447,43.516,44.321,1900369,0
2013-02-01,44.955,45.155,44.213,44.732,1060421,0
2013-02-04,44.304,44.538,43.984,44.19,843773,0
2013-02-05,44.35,44.384,43.458,44.241,1877749,0
2013-02-06,43.938,44.041,43.247,43.836,1568564,0
2013-02-07,43.955,44.018,43.436,43.801,1286843,0
2013-02-08,43.984,44.738,43.756,44.738,1001303,0
2013-02-11,44.727,44.732,44.395,44.51,922757,0
2013-02-12,44.658,44.841,44.367,44.767,737112,0
2013-02-13,44.864,45.664,44.864,45.664,1111848,0
2013-02-14,45.509,46.561,45.412,46.246,1332690,0
2013-02-15,46.041,46.126,44.852,45.235,1168528,0
2013-02-19,45.138,45.989,45.138,45.846,1524585,0
2013-02-20,45.481,45.675,44.304,44.447,2886524,0
2013-02-21,43.967,44.487,43.184,44.218,1985222,0
2013-02-22,44.43,44.744,43.653,44.727,1145890,0
2013-02-25,44.99,44.99,42.853,42.853,1387905,0
2013-02-26,43.184,43.453,42.322,43.241,904489,0
2013-02-27,43.116,43.881,43.116,43.658,1156513,0
2013-02-28,43.658,44.121,43.447,43.504,898181,0
2013-03-01,43.173,43.264,42.756,42.887,1351739,0
2013-03-04,42.796,43.287,42.099,42.207,1978543,0
2013-03-05,42.556,43.19,42.47,43.019,1060076,0
2013-03-06,43.27,43.344,42.813,43.293,1024471,0
2013-03-07,43.384,44.281,43.276,44.018,1058508,0
2013-03-08,44.373,44.561,44.03,44.344,936006,0
2013-03-11,44.31,44.51,43.955,44.487,1059295,0
2013-03-12,44.447,45.047,44.418,44.847,1230298,0
2013-03-13,44.692,45.172,44.635,44.852,998607,0
2013-03-14,44.984,46.292,44.972,46.286,1171642,0
2013-03-15,46.275,47.206,46.189,47.149,1813343,0
2013-03-18,46.338,46.692,46.092,46.481,702813,0
2013-03-19,46.532,46.532,44.744,45.561,1270825,0
2013-03-20,45.738,45.961,45.007,45.692,1459174,0
2013-03-21,45.395,45.852,45.287,45.618,897427,0
2013-03-22,46.138,46.138,45.567,46.081,627344,0
2013-03-25,46.372,46.761,45.938,46.332,682314,0
2013-03-26,46.521,47.246,46.349,47.195,777284,0
2013-03-27,46.692,46.955,46.292,46.726,1455558,0
2013-03-28,46.732,47.023,46.321,46.601,782612,0
2013-04-01,46.344,46.595,44.847,45.081,1027440,0
2013-04-02,45.212,45.555,44.761,45.447,1957578,0
2013-04-03,45.447,45.492,43.39,44.27,2097364,0
2013-04-04,44.264,44.281,43.253,43.904,2075037,0
2013-04-05,43.053,43.921,42.83,43.784,1594628,0
2013-04-08,43.961,44.464,43.607,44.161,1204907,0
2013-04-09,44.195,44.31,43.35,43.681,3301899,0
2013-04-10,43.801,44.173,43.516,43.561,2703312,0
2013-04-11,43.693,44.784,43.356,44.772,2228212,0
2013-04-12,44.378,44.784,44.053,44.675,2808115,0
2013-04-15,43.995,44.11,42.613,42.75,3087924,0
2013-04-16,43.316,43.516,42.453,43.47,1193798,0
2013-04-17,42.927,42.944,41.43,41.607,1817766,0
2013-04-18,41.853,42.162,40.768,41.905,1619695,0
2013-04-19,42.167,42.384,41.408,42.144,1556201,0
2013-04-22,42.402,43.658,42.276,43.55,1844264,0
2013-04-23,43.281,44.247,43.03,44.167,2127812,0
2013-04-24,44.253,45.355,44.23,44.567,2553275,0
2013-04-25,44.561,45.327,42.076,42.733,5348328,0
2013-04-26,42.23,43.196,42.093,43.064,1395869,0
2013-04-29,43.053,44.287,42.996,43.727,2114729,0
2013-04-30,47.857,51.634,47.755,51.051,12649925,0
2013-05-01,50.297,51.634,49.897,51.24,7387376,0
2013-05-02,51.497,54.753,51.217,52.553,6267935,0
2013-05-03,52.633,54.57,52.633,53.49,4356421,0
2013-05-06,52.908,53.422,51.936,52.851,2871357,0
2013-05-07,52.942,53.987,52.891,53.93,1582441,0
2013-05-08,53.599,54.547,53.085,54.542,1734378,0
2013-05-09,56.473,57.541,55.37,57.107,4358441,0
2013-05-10,56.575,57.804,56.078,57.689,2434044,0
2013-05-13,57.358,57.415,56.335,57.067,2237419,0
2013-05-14,56.804,58.249,56.781,58.106,1950485,0
2013-05-15,57.987,58.169,57.278,57.844,2516840,0
2013-05-16,57.758,58.249,57.512,57.621,917987,0
2013-05-17,57.758,58.318,57.512,58.209,1185587,0
2013-05-20,58.164,58.929,57.604,58.849,1064137,0
2013-05-21,58.306,58.672,57.741,58.386,1086110,0
2013-05-22,58.581,59.129,56.987,57.118,1803799,0
2013-05-23,56.684,57.295,55.913,56.61,2385017,0
2013-05-24,56.393,56.89,56.067,56.627,1344806,0
2013-05-28,57.672,57.809,56.895,57.227,1049803,0
2013-05-29,57.038,57.13,55.821,56.644,1281571,0
2013-05-30,56.501,56.827,55.913,56.473,895821,0
2013-05-31,56.25,57.13,55.856,56.273,1355783,0
2013-06-03,56.415,56.764,55.816,56.41,684670,0
2013-06-04,56.41,56.684,54.816,55.204,2139853,0
2013-06-05,54.964,55.707,54.57,55.039,1933741,0
2013-06-06,54.902,55.901,54.793,55.896,927085,0
2013-06-07,52.051,53.799,51.765,53.462,4853377,0
2013-06-10,53.77,53.77,52.394,52.416,1889391,0
2013-06-11,51.428,52.314,51.422,51.948,1249867,0
2013-06-12,52.274,52.405,51.519,51.634,1417259,0
2013-06-13,51.422,52.788,51.422,52.616,1398433,0
2013-06-14,52.833,52.873,51.925,52.125,750595,0
2013-06-17,52.502,53.885,52.331,53.273,1151223,0
2013-06-18,53.21,54.107,53.21,53.622,733671,0
2013-06-19,53.53,54.119,53.159,53.193,935909,0
2013-06-20,52.405,52.891,51.337,51.388,2353809,0
2013-06-21,51.537,51.788,50.571,50.851,2037197,0
2013-06-24,49.594,51.668,49.594,51.011,1721894,0
2013-06-25,51.571,52.325,51.005,52.102,1796054,0
2013-06-26,52.445,53.051,51.994,52.696,1402646,0
2013-06-27,53.033,53.605,52.793,52.953,1973382,0
2013-06-28,52.851,53.485,52.456,52.925,2041079,0
2013-07-01,53.085,54.107,52.776,53.519,1774352,0
2013-07-02,53.17,54.656,52.942,53.69,1142153,0
2013-07-03,53.822,54.079,52.942,53.33,795737,0
2013-07-05,53.628,54.702,53.165,54.536,606267,0
2013-07-08,54.833,55.336,54.593,55.073,1636826,0
2013-07-09,55.29,55.393,54.376,55.261,1319325,0
2013-07-10,55.261,55.416,54.25,54.662,1125074,0
2013-07-11,55.416,55.507,53.959,54.719,915384,0
2013-07-12,54.639,55.141,54.182,55.021,1183376,0
2013-07-15,54.999,55.056,53.816,54.582,1445752,0
2013-07-16,54.753,55.164,53.85,54.073,1295474,0
2013-07-17,54.279,54.987,53.907,54.587,938514,0
2013-07-18,54.793,55.816,54.707,55.41,867974,0
2013-07-19,55.541,55.856,54.97,55.656,1160675,0
2013-07-22,55.707,55.844,55.187,55.747,833433,0
2013-07-23,55.884,56.158,55.021,55.336,834734,0
2013-07-24,55.359,55.581,54.193,54.513,1520995,0
2013-07-25,54.536,55.301,54.13,55.016,786946,0
2013-07-26,54.776,54.959,53.713,54.279,549041,0
2013-07-29,54.199,54.342,53.616,54.227,676979,0
2013-07-30,54.245,55.753,53.45,55.376,2159381,0
2013-07-31,59.358,59.415,54.622,55.547,5288250,0
2013-08-01,56.667,56.667,53.862,54.09,3500936,0
2013-08-02,53.947,54.576,53.622,54.256,1591542,0
2013-08-05,54.119,54.267,52.816,53.165,1273585,0
2013-08-06,53.062,53.125,51.908,52.234,1168232,0
2013-08-07,51.936,51.936,51.302,51.474,1653494,0
2013-08-08,51.805,52.879,51.365,52.788,1472969,0
2013-08-09,52.856,53.273,52.228,53.25,907406,0
2013-08-12,53.033,53.696,52.736,52.748,695510,0
2013-08-13,52.645,53.108,52.502,52.776,1010774,0
2013-08-14,52.948,53.125,52.091,52.182,731491,0
2013-08-15,51.828,51.885,51.16,51.622,1413161,0
2013-08-16,51.822,52.662,51.668,51.862,1094430,0
2013-08-19,51.674,52.125,51.217,51.337,1016398,0
2013-08-20,51.365,51.457,50.937,51.142,1163084,0
2013-08-21,51.148,52.096,51.062,51.657,1380777,0
2013-08-22,51.845,52.336,50.811,51.108,1273216,0
2013-08-23,51.365,51.942,50.394,51.828,763566,0
2013-08-26,51.868,52.559,51.622,52.319,588895,0
2013-08-27,51.765,52.268,51.422,51.559,701215,0
2013-08-28,51.565,52.748,51.565,52.416,676259,0
2013-08-29,52.154,52.251,51.565,51.674,580858,0
2013-08-30,51.662,51.822,50.897,50.971,641633,0
2013-09-03,51.508,51.948,50.954,51.777,1722708,0
2013-09-04,51.748,53.73,51.697,53.708,1936797,0
2013-09-05,53.719,54.507,53.468,53.496,1460104,0
2013-09-06,53.885,55.41,53.616,54.433,1795739,0
2013-09-09,54.176,55.039,54.062,55.027,1641171,0
2013-09-10,55.119,55.416,54.639,55.41,928990,0
2013-09-11,55.416,55.678,55.079,55.633,631647,0
2013-09-12,55.764,55.987,55.101,55.65,1053929,0
2013-09-13,55.793,56.261,55.399,56.078,1247937,0
2013-09-16,56.644,58.364,56.244,57.678,1602196,0
2013-09-17,57.747,58.621,57.655,58.621,1256421,0
2013-09-18,59.369,60.243,58.324,59.986,2463761,0
2013-09-19,60.152,61.037,59.609,60.317,1657164,0
2013-09-20,60.443,60.443,58.529,58.564,2007584,0
2013-09-23,58.409,58.701,57.849,58.638,763648,0
2013-09-24,58.666,58.969,57.644,58.786,1511063,0
2013-09-25,58.998,59.643,58.552,59.186,1409590,0
2013-09-26,59.152,59.586,59.078,59.369,816330,0
2013-09-27,58.901,59.775,58.901,59.735,1025647,0
2013-09-30,58.792,59.74,58.644,59.106,710592,0
2013-10-01,59.249,60.792,59.118,60.786,1375716,0
2013-10-02,60.46,61.226,60.095,61.209,1188677,0
2013-10-03,61.037,61.277,59.769,61.02,726028,0
2013-10-04,61.02,62.328,60.843,62.014,1714639,0
2013-10-07,61.5,62.248,61.214,61.883,1058224,0
2013-10-08,61.808,62.288,60.055,60.22,1222696,0
2013-10-09,60.226,60.489,58.975,59.929,727401,0
2013-10-10,60.74,61.477,60.483,61.477,403176,0
2013-10-11,61.106,61.831,60.506,61.586,510480,0
2013-10-14,60.929,61.974,60.717,61.968,838133,0
2013-10-15,61.797,61.986,61.123,61.243,866761,0
2013-10-16,61.391,62.368,61.391,61.991,931108,0
2013-10-17,61.888,62.408,61.449,61.82,813818,0
2013-10-18,62.328,62.66,61.974,62.226,780921,0
2013-10-21,62.071,62.117,61.243,61.683,743972,0
2013-10-22,62.1,62.643,61.477,61.74,850596,0
2013-10-23,61.231,61.403,59.238,60.574,1188913,0
2013-10-24,60.712,61.46,60.14,61.266,1590593,0
2013-10-25,61.506,62.151,61.191,61.677,589434,0
2013-10-28,61.843,61.963,60.957,60.986,873730,0
2013-10-29,61.134,61.529,60.946,61.351,1430457,0
2013-10-30,61.511,61.774,60.523,60.832,958215,0
2013-10-31,60.917,63.905,60.672,62.06,1921422,0
2013-11-01,62.22,62.597,60.992,61.666,1412107,0
2013-11-04,61.968,62.683,61.569,62.568,626143,0
2013-11-05,62.517,62.517,61.523,62.208,621946,0
2013-11-06,62.557,63.042,61.289,61.609,843055,0
2013-11-07,61.854,61.854,59.58,60.1,979706,0
2013-11-08,60.237,61.334,60.095,60.957,934476,0
2013-11-11,61.134,61.826,61.037,61.466,708918,0
2013-11-12,61.014,61.226,60.083,60.62,537114,0
2013-11-13,60.295,61.152,59.906,61.026,1161502,0
2013-11-14,61.249,62.563,60.643,62.346,735988,0
2013-11-15,64.831,64.922,61.209,61.517,1671581,0
2013-11-18,61.454,61.477,59.295,59.495,1462729,0
2013-11-19,59.146,59.935,58.598,59.409,784084,0
2013-11-20,59.603,59.986,58.478,58.746,1146959,0
2013-11-21,59.061,59.603,58.535,59.592,1741278,0
2013-11-22,59.729,59.923,58.684,59.586,916532,0
2013-11-25,59.478,59.478,58.049,58.404,978423,0
2013-11-26,58.255,58.992,57.581,58.769,650586,0
2013-11-27,58.604,58.758,57.992,58.558,686828,0
2013-11-29,58.598,58.878,57.792,58.472,1793714,0
2013-12-02,58.598,59.626,57.884,58.358,1113213,0
2013-12-03,57.701,59.609,57.484,58.495,662002,0
2013-12-04,58.421,58.969,57.964,58.935,909798,0
2013-12-05,58.832,59.632,58.552,59.249,849308,0
2013-12-06,59.58,59.78,58.358,58.581,964896,0
2013-12-09,58.306,58.758,57.987,58.621,775553,0
2013-12-10,58.604,58.775,57.707,58.181,1080836,0
2013-12-11,58.426,58.426,56.633,57.015,1395741,0
2013-12-12,56.827,58.278,56.753,57.667,907091,0
2013-12-13,57.529,57.912,56.741,57.215,1379889,0
2013-12-16,57.455,58.409,57.455,58.169,824216,0
2013-12-17,58.101,58.364,57.41,57.809,627768,0
2013-12-18,57.735,58.438,56.73,57.467,1064844,0
2013-12-19,57.295,57.295,55.89,56.553,1202783,0
2013-12-20,56.821,57.964,56.633,57.901,1817155,0
2013-12-23,58.426,58.506,57.295,57.707,1092322,0
2013-12-24,57.478,58.564,57.375,58.421,348499,0
2013-12-26,58.598,58.598,57.752,57.781,822854,0
2013-12-27,57.729,58.541,57.707,58.232,335844,0
2013-12-30,58.318,58.438,57.575,57.621,367500,0
2013-12-31,57.672,58.324,57.404,58.112,512472,0
2014-01-02,57.695,58.324,56.758,56.958,879494,0
2014-01-03,56.987,57.598,56.975,57.17,546351,0
2014-01-06,57.41,57.535,56.553,56.587,827703,0
2014-01-07,56.558,57.724,56.101,57.495,975365,0
2014-01-08,57.432,57.489,56.924,57.05,750811,0
2014-01-09,57.564,59.935,57.181,57.752,931292,0
2014-01-10,57.695,58.244,57.312,58.141,1051826,0
2014-01-13,57.735,58.021,56.707,56.827,931829,0
2014-01-14,56.787,57.644,56.787,57.644,1270662,0
2014-01-15,57.621,57.969,57.09,57.387,937387,0
2014-01-16,57.295,57.689,57.038,57.084,755181,0
2014-01-17,57.227,57.484,56.753,57.147,458654,0
2014-01-21,57.752,58.204,56.815,57.027,1444616,0
2014-01-22,57.175,57.358,56.85,57.158,655018,0
2014-01-23,57.09,57.375,56.324,56.433,1090421,0
2014-01-24,56.016,56.016,54.09,54.09,2162384,0
2014-01-27,54.25,54.844,53.376,54.01,1177514,0
2014-01-28,54.062,54.404,53.702,53.833,884724,0
2014-01-29,53.479,54.056,53.079,53.228,1141260,0
2014-01-30,53.668,54.039,53.262,53.867,1035889,0
2014-01-31,53.119,54.256,52.988,53.673,1205019,0
2014-02-03,53.33,53.69,52.302,52.548,1393611,0
2014-02-04,55.09,55.918,54.13,54.616,1793143,0
2014-02-05,54.616,54.627,53.308,53.987,1786413,0
2014-02-06,53.987,55.513,53.708,55.216,1052941,0
2014-02-07,55.444,55.638,54.902,55.284,877325,0
2014-02-10,54.867,55.193,54.199,54.896,922466,0
2014-02-11,54.884,56.878,54.879,56.701,1279491,0
2014-02-12,56.935,57.124,56.227,56.267,653066,0
2014-02-13,55.89,57.261,55.707,56.313,1057361,0
2014-02-14,56.341,56.524,55.89,56.216,974483,0
2014-02-18,56.198,56.718,55.833,56.455,1122497,0
2014-02-19,56.455,57.575,56.455,57.375,1309628,0
2014-02-20,56.273,57.827,54.01,54.896,3318514,0
2014-02-21,54.844,54.85,53.17,53.673,2177392,0
2014-02-24,53.816,55.25,53.736,55.164,1409779,0
2014-02-25,54.987,55.056,53.439,53.702,1715192,0
2014-02-26,53.656,53.799,52.422,52.811,1539141,0
2014-02-27,52.776,53.805,51.771,53.759,1481208,0
2014-02-28,53.953,54.776,53.673,54.227,1303239,0
2014-03-03,54.067,54.65,53.816,54.33,1234586,0
2014-03-04,54.942,55.519,54.559,55.313,801263,0
2014-03-05,55.313,55.381,54.656,54.724,552082,0
2014-03-06,54.73,55.347,54.216,54.959,821524,0
2014-03-07,55.164,55.261,54.49,54.913,447206,0
2014-03-10,54.833,54.833,54.273,54.65,873309,0
2014-03-11,54.913,55.53,54.187,54.496,2034342,0
2014-03-12,54.273,54.519,53.713,54.199,1037104,0
2014-03-13,54.13,54.29,53.256,54.085,1397843,0
2014-03-14,54.039,54.599,53.742,54.199,1142058,0
2014-03-17,54.387,55.079,54.136,54.644,639301,0
2014-03-18,54.782,55.838,54.759,55.73,984280,0
2014-03-19,55.867,55.867,55.13,55.37,651678,0
2014-03-20,55.204,55.793,54.936,55.25,864396,0
2014-03-21,56.01,56.147,55.284,55.404,2037554,0
2014-03-24,55.644,56.313,54.93,54.976,709933,0
2014-03-25,55.376,55.667,55.159,55.45,438118,0
2014-03-26,55.644,56.044,54.45,54.524,713641,0
2014-03-27,54.53,55.061,54.427,54.753,703657,0
2014-03-28,55.09,55.941,54.987,55.684,956827,0
2014-03-31,55.993,56.37,55.49,56.33,1094806,0
2014-04-01,56.176,56.313,55.793,56.136,858760,0
2014-04-02,56.124,56.987,55.953,56.775,830710,0
2014-04-03,56.958,57.375,56.501,57.095,977851,0
2014-04-04,57.238,57.735,56.398,56.558,712262,0
2014-04-07,56.324,56.495,55.079,55.261,693877,0
2014-04-08,55.307,55.953,55.256,55.701,967214,0
2014-04-09,55.878,55.878,55.096,55.673,438253,0
2014-04-10,55.656,56.193,54.633,54.816,1032378,0
2014-04-11,54.439,55.473,54.285,54.593,1113231,0
2014-04-14,54.913,55.416,54.393,54.524,851806,0
2014-04-15,54.633,55.404,54.199,54.822,976018,0
2014-04-16,55.324,55.404,54.844,54.947,1056815,0
2014-04-17,55.33,55.987,54.884,55.056,2267022,0
2014-04-21,55.216,55.656,54.959,55.57,772377,0
2014-04-22,55.461,56.198,55.296,55.918,556150,0
2014-04-23,55.93,56.775,55.81,55.958,733459,0
2014-04-24,56.204,56.684,55.513,56.427,495101,0
2014-04-25,56.261,56.667,55.804,56.164,647894,0
2014-04-28,56.25,56.604,55.244,55.896,701775,0
2014-04-29,56.381,56.73,55.21,55.301,602926,0
2014-04-30,55.061,55.496,54.467,55.496,683189,0
2014-05-01,55.524,56.255,55.096,55.593,918818,0
2014-05-02,55.861,56.216,53.376,54.09,1612911,0
2014-05-05,53.816,54.553,53.736,54.279,935157,0
2014-05-06,54.233,55.781,54.182,54.982,1204870,0
2014-05-07,55.061,55.37,54.416,54.77,1101822,0
2014-05-08,54.919,55.273,54.519,54.907,1048782,0
2014-05-09,54.947,54.947,54.125,54.279,782341,0
2014-05-12,54.41,55.044,54.165,54.993,579103,0
2014-05-13,54.993,55.301,54.742,55.164,536185,0
2014-05-14,55.267,55.878,54.85,55.124,689317,0
2014-05-15,54.65,54.862,53.468,54.273,1284688,0
2014-05-16,54.307,55.736,53.965,55.718,1542136,0
2014-05-19,55.89,57.941,55.593,57.844,2960892,0
2014-05-20,58.655,59.055,58.381,58.718,2845277,0
2014-05-21,59.552,60.397,59.392,59.952,1726351,0
2014-05-22,59.826,60.449,59.632,60.003,847374,0
2014-05-23,60.032,60.346,59.352,60.095,893112,0
2014-05-27,60.477,60.912,60.1,60.809,937971,0
2014-05-28,60.769,60.957,59.895,60.706,1009517,0
2014-05-29,60.94,61.34,60.289,61.226,913420,0
2014-05-30,61.729,61.729,60.597,61.46,1717970,0
2014-06-02,61.47,61.89,60.8,61.61,1338729,0
2014-06-03,60.99,62.74,60.83,62.64,1146568,0
2014-06-04,62.55,63.51,61.8,63.49,2221942,0
2014-06-05,63.33,64.84,63.16,64.42,1469650,0
2014-06-06,64.62,65,64.29,64.51,1353928,0
2014-06-09,64,64.01,62.4,62.78,1284460,0
2014-06-10,62.86,63.45,62.78,63.31,775200,0
2014-06-11,63.27,63.27,62.65,63.07,603673,0
2014-06-12,63.26,64.17,63.08,63.46,858378,0
2014-06-13,63.69,64.09,62.97,64.07,715984,0
2014-06-16,64.05,64.28,63.65,63.79,831116,0
2014-06-17,63.74,63.97,63.32,63.72,659373,0
2014-06-18,63.67,64.29,63.35,64.09,939112,0
2014-06-19,64.26,64.44,63.79,64.26,667432,0
2014-06-20,64.92,65.5,64.56,65.32,957795,0
2014-06-23,65.25,65.64,64.94,65.37,488690,0
2014-06-24,65.25,65.77,64.25,64.33,567381,0
2014-06-25,64.05,64.85,63.64,63.65,2038160,0
2014-06-26,63.7,63.92,62.47,63.08,974161,0
2014-06-27,62.78,63.13,62.46,62.86,1176973,0
2014-06-30,63.14,64.19,62.96,64.09,1115613,0
2014-07-01,64.19,64.34,63.84,63.97,875693,0
2014-07-02,63.71,64.29,63.41,63.73,553000,0
2014-07-03,63.77,64.37,63.67,64.37,460101,0
2014-07-07,63.94,64.5,63.52,63.59,432556,0
2014-07-08,63.37,63.56,62.6,63.12,320697,0
2014-07-09,63.27,63.55,62.85,63.27,196308,0
2014-07-10,62.31,62.65,61.96,62.45,343179,0
2014-07-11,62.43,62.99,61.63,61.76,793515,0
2014-07-14,62.18,63.45,62.09,63.03,774715,0
2014-07-15,62.71,63.23,62.12,62.41,587127,0
2014-07-16,63.23,63.38,62.25,62.67,1311304,0
2014-07-17,62.67,63.21,61.95,62.67,647204,0
2014-07-18,62.75,63.06,62.42,62.55,303781,0
2014-07-21,62.39,63.12,62.39,62.86,354547,0
2014-07-22,63.18,63.82,63.16,63.5,461530,0
2014-07-23,63.39,63.95,63.03,63.71,415393,0
2014-07-24,63.84,64.18,63.58,63.63,558201,0
2014-07-25,63.48,64.26,63.24,63.37,735501,0
2014-07-28,63.34,63.34,62.42,62.73,711655,0
2014-07-29,62.83,63.52,62.37,62.37,712072,0
2014-07-30,63.1,63.12,62.19,62.52,786921,0
2014-07-31,62.14,62.25,61.26,61.29,1001484,0
2014-08-01,60.15,62.64,59.66,61.12,1910029,0
2014-08-04,61.75,62.9,61.22,62.68,1740868,0
2014-08-05,62.45,62.92,61.63,61.83,912536,0
2014-08-06,61.66,62.99,61.35,62.04,681550,0
2014-08-07,62.41,62.73,61.37,61.67,386127,0
2014-08-08,61.97,62.7,61.41,62.58,379222,0
2014-08-11,62.99,63.01,62.03,62.07,370092,0
2014-08-12,61.72,62.25,61.14,61.54,359538,0
2014-08-13,61.68,62.76,61.67,62.13,327382,0
2014-08-14,62.06,62.47,61.16,61.28,384295,0
2014-08-15,61.49,62.14,61.3,61.92,444899,0
2014-08-18,62.16,62.49,61.69,61.87,321061,0
2014-08-19,61.95,62.83,61.7,62.42,378094,0
2014-08-20,62.37,62.8,61.92,62.7,344912,0
2014-08-21,62.89,63.76,62.57,63.28,661321,0
2014-08-22,63.23,63.24,62.45,62.96,279873,0
2014-08-25,63.25,63.37,62.86,63.04,284829,0
2014-08-26,63.17,64.26,63.09,63.68,425338,0
2014-08-27,63.84,64.2,63.34,63.65,344169,0
2014-08-28,63.63,64.25,63.15,63.98,396330,0
2014-08-29,64.23,65.05,63.75,64.55,807956,0
2014-09-02,64.4,64.56,63.34,63.6,498870,0
2014-09-03,64,64.16,63.43,63.62,462062,0
2014-09-04,63.66,64.39,63.26,63.71,1144496,0
2014-09-05,63.7,63.9,63.34,63.82,780901,0
2014-09-08,63.45,63.65,62.53,62.81,450994,0
2014-09-09,62.81,63.47,62.34,62.68,326132,0
2014-09-10,62.63,62.87,61.85,62.81,485312,0
2014-09-11,62.15,63.5,61.98,63.39,393538,0
2014-09-12,63.13,63.3,62.41,62.62,454789,0
2014-09-15,62.55,62.99,61.98,62.8,484648,0
2014-09-16,62.75,64.19,62.56,63.46,554091,0
2014-09-17,63.67,63.95,62.56,62.93,372895,0
2014-09-18,63.16,63.43,62.14,62.37,328553,0
2014-09-19,62.56,62.78,61.66,61.67,772435,0
2014-09-22,61.56,62.05,61.18,61.93,832799,0
2014-09-23,61.86,62.31,61.7,61.71,586759,0
2014-09-24,61.83,62.56,61.58,62.5,589027,0
2014-09-25,62.54,62.72,61.73,62.11,599906,0
2014-09-26,61.96,62.93,61.65,62.68,649094,0
2014-09-29,61.99,62.55,61.63,62.46,979343,0
2014-09-30,62.45,63.28,61.87,61.9,1232641,0
2014-10-01,61.8,62.34,60.34,60.36,859402,0
2014-10-02,60.2,60.2,58.8,59.7,1157556,0
2014-10-03,59.86,60.11,58.84,59.48,735941,0
2014-10-06,59.5,60.41,59.19,60.06,524626,0
2014-10-07,59.82,61.46,59.65,60.12,898724,0
2014-10-08,60.11,61.32,58.94,61.3,1199389,0
2014-10-09,60.84,61.23,58.74,58.76,1006916,0
2014-10-10,58.47,59.34,57.61,58.1,1629237,0
2014-10-13,58.06,58.72,57.14,57.19,1194087,0
2014-10-14,57.62,59.76,56.78,58.32,1405732,0
2014-10-15,57.86,58.28,55.39,57.07,1783110,0
2014-10-16,55.41,57.4,55.16,56.6,1957453,0
2014-10-17,57.3,58.11,55.71,56.45,757824,0
2014-10-20,56.34,57.29,55.59,57.23,1530236,0
2014-10-21,57.81,59.53,57.69,59.43,1519237,0
2014-10-22,59.66,60.54,58.92,58.96,1443920,0
2014-10-23,59.44,60.29,59.01,60.04,1307485,0
2014-10-24,59.94,60.47,59.28,60.18,738292,0
2014-10-27,59.15,59.37,57.32,57.62,866453,0
2014-10-28,57.88,59.55,57.33,59.37,699376,0
2014-10-29,59.92,60.71,58.78,59.22,913630,0
2014-10-30,58.83,59.54,58.09,58.76,1084376,0
2014-10-31,59.16,59.96,56.38,59.74,1281809,0
2014-11-03,59.53,60.23,58.23,58.47,880907,0
2014-11-04,57.62,58.16,56.36,56.5,1030189,0
2014-11-05,56.87,57.42,56.42,57.38,1289573,0
2014-11-06,57.04,57.42,56.28,57.26,1228793,0
2014-11-07,57.4,58.48,57.4,57.79,1809171,0
2014-11-10,58.17,59.03,56.76,56.94,788436,0
2014-11-11,56.94,57.75,56.23,57.58,1258447,0
2014-11-12,56.98,58.3,56.88,57.48,892611,0
2014-11-13,57.14,57.25,54.82,55.86,1013102,0
2014-11-14,57.29,57.29,56.19,56.65,756743,0
2014-11-17,55.94,56.17,55.18,55.72,750742,0
2014-11-18,55.5,56.33,54.81,54.92,649492,0
2014-11-19,55.05,55.96,54.42,55.79,1256876,0
2014-11-20,55.55,56.69,55.55,56.36,1071327,0
2014-11-21,57.26,57.88,56.64,57.48,922274,0
2014-11-24,57.48,57.95,56.61,56.69,663415,0
2014-11-25,57.12,57.13,55.53,56.03,471884,0
2014-11-26,55.8,55.89,54.29,54.41,432660,0
2014-11-28,52.82,52.82,49.74,49.85,589770,0
2014-12-01,49.32,49.5,46.66,47.94,1673460,0
2014-12-02,47.8,48.55,47.04,47.47,1245783,0
2014-12-03,47.61,49.39,47.12,49.3,1145164,0
2014-12-04,48.21,49.91,48.05,49.3,896486,0
2014-12-05,49.09,49.6,48.35,48.47,714887,0
2014-12-08,47.34,47.46,45.08,45.59,1012510,0
2014-12-09,45.14,46.72,45.14,46.33,1432355,0
2014-12-10,45.64,45.64,43.35,43.55,1724404,0
2014-12-11,43.33,44.44,43.2,43.4,1050351,0
2014-12-12,42.19,43.6,41.51,42.42,820730,0
2014-12-15,42.84,43.61,42.62,42.94,1484637,0
2014-12-16,42.35,44.95,42.33,44.15,1560727,0
2014-12-17,44.29,46.31,44.12,46.17,1277682,0
2014-12-18,47.32,47.52,44.06,47.17,1973945,0
2014-12-19,47.22,48.82,46.78,48.68,1700096,0
2014-12-22,48.13,48.94,47.01,48.7,1013214,0
2014-12-23,49.1,49.55,48.63,49.11,644112,0
2014-12-24,48.67,49.31,47.9,49.01,335661,0
2014-12-26,49.43,50.11,48.83,49.34,371404,0
2014-12-29,49.59,50.28,48.93,49.53,517557,0
2014-12-30,49.4,49.4,48.5,48.87,481094,0
2014-12-31,48.5,49.73,47.8,48.9,502852,0
2015-01-02,48.48,49.31,48,48.64,578738,0
2015-01-05,47.65,47.83,46.51,46.94,1346555,0
2015-01-06,46.51,46.95,45.52,45.94,1296554,0
2015-01-07,46.35,46.74,45.13,45.81,919220,0
2015-01-08,46.12,46.52,45.65,46.4,1133376,0
2015-01-09,46.4,46.59,45.39,46.3,685863,0
2015-01-12,45.47,45.53,42.81,42.96,1240848,0
2015-01-13,43.04,43.75,41.71,42.53,1660873,0
2015-01-14,42.25,43.56,41.3,43.52,1768023,0
2015-01-15,44.04,44.34,41.6,41.66,976925,0
2015-01-16,41.85,42.95,41.85,42.65,848726,0
2015-01-20,42.2,42.4,40.87,41.84,784162,0
2015-01-21,42.15,43.31,41.87,43.06,776118,0
2015-01-22,43.38,43.63,42.16,43.04,810206,0
2015-01-23,43.03,43.75,41.94,41.96,644848,0
2015-01-26,42.17,43.27,41.91,42.69,786574,0
2015-01-27,42.33,43.33,42.33,43.11,663312,0
2015-01-28,42.57,42.82,39.35,39.72,1691653,0
2015-01-29,39.6,39.94,38.42,39.23,1903792,0
2015-01-30,38.92,41.32,38.64,41.07,2093123,0
2015-02-02,41.89,43.32,41.88,42.79,970064,0
2015-02-03,43.6,45.79,43.6,45.49,1320477,0
2015-02-04,44.55,44.92,42.45,43.18,1097920,0
2015-02-05,43.98,45.01,43.55,44.5,618399,0
2015-02-06,44.77,45.43,43.19,43.39,1787346,0
2015-02-09,42.9,44.18,42.75,43.29,970108,0
2015-02-10,43.39,43.59,42.01,43.25,982984,0
2015-02-11,42.21,43.26,41.7,42.72,685773,0
2015-02-12,43.51,43.88,41.03,41.13,2016313,0
2015-02-13,41.83,41.99,40.66,41.83,1858310,0
2015-02-17,41.82,43.34,40.97,43.29,1284922,0
2015-02-18,42.34,43.39,41.99,42.29,1291029,0
2015-02-19,40.78,44.59,40.78,43.09,2759272,0
2015-02-20,41.62,42.95,40.6,41.3,1345203,0
2015-02-23,40.73,41.39,40.01,40.94,1189890,0
2015-02-24,41.27,41.83,40.65,41.61,1545464,0
2015-02-25,41.65,42.24,41.06,42.11,1286948,0
2015-02-26,41.79,43.35,41.64,42.28,1509903,0
2015-02-27,42.45,44.05,42.29,43.48,1152474,0
2015-03-02,43.39,44.15,42.81,44.14,1061700,0
2015-03-03,44.37,44.55,43.53,43.78,1531400,0
2015-03-04,43.89,43.97,42.8,43.51,594300,0
2015-03-05,43.44,43.59,42.9,43.24,536700,0
2015-03-06,42.72,43.43,42.12,42.34,551100,0
2015-03-09,42.13,42.48,41.5,41.96,615400,0
2015-03-10,41.3,42.2,41.18,42,1042300,0
2015-03-11,42.12,42.49,41.51,42.33,754000,0
2015-03-12,42.55,42.69,40.99,41,1409900,0
2015-03-13,40.56,40.9,39.81,40.85,1174800,0
2015-03-16,40.4,40.45,39.55,40.22,908900,0
2015-03-17,39.89,40.28,39.15,39.45,793200,0
2015-03-18,39.02,40.01,38.45,39.78,1498700,0
2015-03-19,39.07,40,38.73,39.24,905500,0
2015-03-20,39.49,39.81,39.28,39.74,1512600,0
2015-03-23,39.86,40.19,39.31,39.33,739900,0
2015-03-24,39.41,39.49,38.41,38.8,1235300,0
2015-03-25,38.99,39.86,38.75,39.44,1347600,0
2015-03-26,40.28,40.36,39.52,39.94,576900,0
2015-03-27,39.74,39.94,38.97,39.46,701500,0
2015-03-30,39.84,40.13,38.99,39.59,1042000,0
2015-03-31,39.29,39.94,38.95,39.77,704825,0
2015-04-01,39.99,40.3,39.71,39.77,713200,0
2015-04-02,39.49,40.24,39.29,39.67,609400,0
2015-04-06,40.04,41.21,39.85,41,1418600,0
2015-04-07,41,41.99,40.71,41.59,962403,0
2015-04-08,42,42.43,41.68,42.2,1167400,0
2015-04-09,42.37,43.35,42.25,43.14,1039369,0
2015-04-10,43.26,43.46,42.82,43.1,927200,0
2015-04-13,43.19,43.19,42.57,42.81,838700,0
2015-04-14,43.01,43.32,42.86,43.24,565000,0
2015-04-15,43.69,44.86,43.07,44.39,1313997,0
2015-04-16,44.29,45.22,43.76,44.29,1219605,0
2015-04-17,44.22,44.3,42.99,43.13,1205400,0
2015-04-20,43.13,43.97,42.99,42.99,846830,0
2015-04-21,42.97,42.99,41.52,41.83,769941,0
2015-04-22,41.91,42.8,41.56,42.5,1003493,0
2015-04-23,42.65,44.12,42.54,43.85,1620700,0
2015-04-24,43.75,43.92,43.04,43.24,1008098,0
2015-04-27,43.68,43.92,43.14,43.45,1074100,0
2015-04-28,43.35,43.69,42.99,43.45,570200,0
2015-04-29,43.26,44.66,43.01,44.49,1247100,0
2015-04-30,44.09,48.16,43.86,47.59,2717500,0
2015-05-01,47.51,48.05,46.5,46.97,845200,0
2015-05-04,46.99,47.27,45.52,45.99,931600,0
2015-05-05,46,46.57,45.22,45.49,1038000,0
2015-05-06,45.8,46.18,44.69,44.9,808128,0
2015-05-07,44.45,44.9,42.95,43.23,1078907,0
2015-05-08,43.66,43.72,42.67,43.3,1276000,0
2015-05-11,43.24,43.27,41.73,42.8,1428200,0
2015-05-12,42.9,43.87,42.71,43.61,1121964,0
2015-05-13,43.85,43.99,43.11,43.33,1141300,0
2015-05-14,43.5,44,42.9,43.02,833800,0
2015-05-15,43.19,43.43,42.67,43.13,1236934,0
2015-05-18,43.12,43.12,42.27,42.8,887513,0
2015-05-19,42.19,42.45,41.54,41.73,649800,0
2015-05-20,41.9,42.1,41.41,41.82,548700,0
2015-05-21,41.95,43,41.85,42.76,1732800,0
2015-05-22,42.47,43.07,42.33,42.86,862400,0
2015-05-26,42.59,42.86,41.23,41.42,618629,0
2015-05-27,41.24,41.66,40.99,41.47,754700,0
2015-05-28,41.31,41.45,40.44,41.02,629748,0
2015-05-29,41.06,41.35,40.75,40.88,560700,0
2015-06-01,40.89,40.89,39.96,40.62,552951,0
2015-06-02,40.8,41.84,40.58,41.55,646109,0
2015-06-03,41.47,41.84,40.59,40.87,651100,0
2015-06-04,40.46,40.75,40.01,40.39,693300,0
2015-06-05,40.22,41.38,40.18,41.09,567500,0
2015-06-08,41.03,41.52,40.77,40.96,540700,0
2015-06-09,41.33,41.85,41.08,41.16,655025,0
2015-06-10,41.69,42.72,41.65,42.53,756985,0
2015-06-11,42.47,42.7,42.18,42.4,916035,0
2015-06-12,42.18,42.48,41.88,42.08,820200,0
2015-06-15,41.76,42.33,41.15,42.05,832000,0
2015-06-16,42.1,42.62,42.05,42.46,649300,0
2015-06-17,43.36,43.81,42.4,42.59,758400,0
2015-06-18,42.25,42.25,39.85,40.25,2290600,0
2015-06-19,40.05,40.08,38.51,38.61,1505100,0
2015-06-22,38.61,39.03,38.06,38.69,1066000,0
2015-06-23,38.55,39.2,38.54,39.14,660474,0
2015-06-24,38.96,39.34,38.59,38.85,886100,0
2015-06-25,38.76,38.88,38.18,38.25,1020400,0
2015-06-26,38.13,38.42,37.52,38.39,4222000,0
2015-06-29,37.42,37.88,36.84,36.87,1167100,0
2015-06-30,37.13,37.28,36.3,37.23,1210551,0
2015-07-01,37.13,37.27,35.62,35.94,1182900,0
2015-07-02,36,36.35,35.41,35.85,1201700,0
2015-07-06,35.13,35.66,34.91,35.18,1269300,0
2015-07-07,34.99,35.76,34.35,35.55,826800,0
2015-07-08,35.34,35.72,34.08,34.35,754500,0
2015-07-09,35.1,35.16,34.52,34.61,482700,0
2015-07-10,34.75,35.03,34.12,34.14,774800,0
2015-07-13,34.12,35.52,33.79,34.93,1515400,0
2015-07-14,34.92,35.86,34.92,35.32,1273885,0
2015-07-15,35.07,35.07,33.49,33.53,758839,0
2015-07-16,33.9,33.94,32.88,32.89,1137000,0
2015-07-17,32.76,32.76,31.66,31.9,1088100,0
2015-07-20,31.9,32.07,31.26,31.41,975500,0
2015-07-21,31.57,32.5,31.3,31.49,706300,0
2015-07-22,31.26,31.39,30.03,30.25,1629900,0
2015-07-23,30.51,30.89,29.66,30.34,1672500,0
2015-07-24,30.34,30.49,29.58,29.71,981600,0
2015-07-27,29.26,29.73,28.95,29.11,757600,0
2015-07-28,29.33,30.16,28.81,30.1,1169900,0
2015-07-29,29.82,33.02,28.24,31.69,3065100,0
2015-07-30,31.49,31.96,30.48,30.9,1833200,0
2015-07-31,30.69,30.88,30.05,30.11,670000,0
2015-08-03,29.72,30.33,29.4,29.5,728238,0
2015-08-04,29.76,30.28,29.05,29.21,656100,0
2015-08-05,29.5,30.15,28.94,29.15,1092700,0
2015-08-06,29.08,30.81,28.62,30.59,1286265,0
2015-08-07,30.3,31.22,29.66,29.75,1290600,0
2015-08-10,29.89,31.42,29.74,31.24,1447700,0
2015-08-11,30.5,31.01,29.84,30.65,744479,0
2015-08-12,30.64,31.21,30.02,30.7,924800,0
2015-08-13,30.5,30.5,28.81,29.22,1300600,0
2015-08-14,29.25,29.69,28.51,28.6,1257200,0
2015-08-17,28.5,28.96,28.14,28.95,1240800,0
2015-08-18,28.92,29.1,28.24,28.62,745600,0
2015-08-19,28.41,28.49,26.97,27.33,937000,0
2015-08-20,27.79,28.07,26,26.03,1023600,0
2015-08-21,25.84,26.13,25.19,25.22,1358500,0
2015-08-24,23.86,24.99,23.35,23.6,1929761,0
2015-08-25,24.56,24.75,23.74,23.85,1876800,0
2015-08-26,24.54,25.29,24.49,24.88,2125900,0
2015-08-27,25.59,26.82,25.15,26.77,2058900,0
2015-08-28,26.53,27.5,26.47,27.25,2133300,0
2015-08-31,27.1,28.6,26.56,28.37,1555400,0
2015-09-01,27.17,27.79,26.29,26.85,1864700,0
2015-09-02,27.28,27.81,26.26,27.24,1547700,0
2015-09-03,27.34,28.74,27.04,28.08,2280400,0
2015-09-04,27.52,27.81,27.09,27.51,1427700,0
2015-09-08,27.89,28.55,27.5,28.53,1777000,0
2015-09-09,28.72,29.17,27.73,27.88,1755200,0
2015-09-10,27.9,28.27,27.34,28.14,1497776,0
2015-09-11,27.54,28.01,27.36,27.97,1104900,0
2015-09-14,27.86,28.05,27.48,28.04,1006600,0
2015-09-15,28.27,29,28.09,28.95,1024100,0
2015-09-16,29.28,30.36,29.04,29.94,1588900,0
2015-09-17,29.79,30.19,29.1,29.61,1450353,0
2015-09-18,28.99,29,27.66,27.88,1436300,0
2015-09-21,28.17,28.49,27.59,27.77,679200,0
2015-09-22,27.23,28.32,27,27.97,1508600,0
2015-09-23,28.11,28.36,27.47,27.65,634300,0
2015-09-24,27.36,28.41,27.29,27.9,1148341,0
2015-09-25,28.21,28.4,27.44,27.7,863000,0
2015-09-28,27.28,27.56,26.51,26.72,703867,0
2015-09-29,26.95,27.56,26.56,27.16,545400,0
2015-09-30,27.33,27.47,25.72,26.13,1130700,0
2015-10-01,26.48,26.82,24.79,25.03,1614600,0
2015-10-02,24.67,27.11,24.24,27.1,2267900,0
2015-10-05,27.46,28.94,27.26,28.76,1847248,0
2015-10-06,29,30.4,28.61,30.25,1274200,0
2015-10-07,31.25,31.85,29.55,30.31,1656400,0
2015-10-08,30.24,31.67,29.44,31.46,1916200,0
2015-10-09,31.83,31.98,30.52,31.25,1144500,0
2015-10-12,31.22,31.22,29.74,30.08,937832,0
2015-10-13,29.76,30.99,29.48,29.61,843500,0
2015-10-14,29.65,30.54,29.21,30.38,814600,0
2015-10-15,30.26,30.99,29.81,30.93,606200,0
2015-10-16,31.05,31.06,29.63,30.07,678800,0
2015-10-19,29.41,29.91,28.97,29.33,554215,0
2015-10-20,29.31,30.49,29.04,29.72,662850,0
2015-10-21,29.48,29.63,28.85,29.05,466100,0
2015-10-22,29.43,30.39,29.27,29.83,555600,0
2015-10-23,29.61,30.5,29.07,29.89,1008200,0
2015-10-26,29.76,29.93,28.7,29.01,911800,0
2015-10-27,28.43,29.13,27.34,27.64,1086100,0
2015-10-28,28.03,29.63,27.5,29.43,1022200,0
2015-10-29,29.22,29.74,28.04,28.64,1380200,0
2015-10-30,28.54,31.27,27.56,30.01,2502800,0
2015-11-02,29.98,31.65,29.81,31.47,1244909,0
2015-11-03,31.53,33.05,31.31,32.68,1536600,0
2015-11-04,32.64,33.14,32.12,32.74,1296918,0
2015-11-05,32.53,32.98,31.22,31.85,1457200,0
2015-11-06,31.6,32.2,31.24,31.54,1852400,0
2015-11-09,31.54,31.85,30.12,30.67,1491727,0
2015-11-10,30.62,31.16,30.24,30.94,1179300,0
2015-11-11,30.96,31.03,29.87,30.44,1452400,0
2015-11-12,29.86,30.92,29.56,29.78,880000,0
2015-11-13,29.7,30.37,29.19,29.75,689900,0
2015-11-16,29.74,30.63,29.49,30.49,586800,0
2015-11-17,30.37,30.6,29.71,29.88,565000,0
2015-11-18,30.32,31.11,30.09,30.98,1249900,0
2015-11-19,30.64,31.06,29.79,29.9,767500,0
2015-11-20,29.98,30.24,29.13,29.5,618500,0
2015-11-23,29.38,30.29,29.19,30.19,659700,0
2015-11-24,30.63,31.54,30.4,31.43,779700,0
2015-11-25,31,31.68,30.32,31.07,483400,0
2015-11-27,30.74,31.12,30.02,30.86,390700,0
2015-11-30,31.6,32.45,31.3,31.72,715600,0
2015-12-01,31.67,32.21,31.32,31.99,826696,0
2015-12-02,31.59,32.22,30.73,30.9,542455,0
2015-12-03,31.24,31.98,30.98,31.13,696332,0
2015-12-04,30.67,31,29.59,30.22,647100,0
2015-12-07,29.54,29.59,28.4,29.26,859100,0
2015-12-08,28.39,29.28,28.24,28.76,744148,0
2015-12-09,28.99,29.75,28.12,28.45,1070500,0
2015-12-10,28.31,29.38,27.97,29.29,593900,0
2015-12-11,28.45,28.62,27.72,28.06,826200,0
2015-12-14,28.06,29.29,27.61,29.11,1620413,0
2015-12-15,29.47,30.51,29.4,30.21,1001700,0
2015-12-16,29.9,30.77,29.65,29.98,765100,0
2015-12-17,29.81,29.97,28.24,28.24,509100,0
2015-12-18,28.33,28.95,27.76,27.86,1083700,0
2015-12-21,27.94,28.38,27.25,27.39,657000,0
2015-12-22,27.57,28.55,27.41,28.35,605002,0
2015-12-23,29.06,29.72,28.72,29.63,1081700,0
2015-12-24,29.72,29.96,29.24,29.42,227344,0
2015-12-28,28.79,28.84,27.375,27.58,746765,0
2015-12-29,28.53,28.78,27.41,27.86,714102,0
2015-12-30,27.31,28.07,27.13,27.2,681519,0
2015-12-31,27.02,27.46,26.79,27.25,646608,0
2016-01-04,26.96,28.32,26.9,28.04,828163,0
2016-01-05,27.93,27.93,27,27.41,713164,0
2016-01-06,26.65,26.82,26.2,26.68,1079502,0
2016-01-07,25.96,26.765,25.86,26.57,3156071,0
2016-01-08,26.86,26.86,25.81,25.85,1299388,0
2016-01-11,25.99,25.99,24.45,24.99,1366563,0
2016-01-12,25.73,25.73,24.34,25.27,1067608,0
2016-01-13,25.73,26.255,24.84,24.98,1176616,0
2016-01-14,25.15,26.37,24.47,26.16,1031290,0
2016-01-15,24.89,26.83,24.78,26.73,1650158,0
2016-01-19,26.84,27.07,24.96,25.4,1607400,0
2016-01-20,24.7,25.37,23.75,25.04,1285434,0
2016-01-21,24.54,26.86,23.98,25.73,1515667,0
2016-01-22,26.97,27.31,26.11,27.03,1390737,0
2016-01-25,26.3,27.06,24.71,24.75,1973916,0
2016-01-26,25.53,26.12,24.745,26.1,1730950,0
2016-01-27,25.92,27.53,25.71,27.04,1211894,0
2016-01-28,28.5,28.63,26.38,26.54,1296308,0
2016-01-29,26.7,28.25,26.555,28.23,1163755,0
2016-02-01,27.48,27.57,25.83,26.13,1639661,0
2016-02-02,25.25,25.4,24.53,24.74,1550625,0
2016-02-03,25.24,25.24,23.54,24.9,1895272,0
2016-02-04,25.28,26.85,25.01,25.39,1865347,0
2016-02-05,25.31,25.89,24.315,24.5,1738071,0
2016-02-08,24,24.7,23.52,24.61,1005539,0
2016-02-09,24.13,24.26,22.42,23.1,1984366,0
2016-02-10,22.78,23.67,22.78,22.9,1740371,0
2016-02-11,22.32,22.975,21.79,22.36,1334024,0
2016-02-12,22.82,23.29,22.27,23.12,1165344,0
2016-02-16,23.66,24.19,23.19,23.89,1076857,0
2016-02-17,24.16,25.94,24.13,24.82,1838431,0
2016-02-18,24.67,25.39,22.44,25.09,2226074,0
2016-02-19,24.6,24.64,23.64,24.38,1754810,0
2016-02-22,24.87,24.9483,24.22,24.27,1537782,0
2016-02-23,24.02,24.65,22.97,23.06,1458033,0
2016-02-24,22.35,23.12,21.44,23.03,1289889,0
2016-02-25,23.06,23.09,22.14,22.84,1212085,0
2016-02-26,23.63,25.5,23.46,24.93,1214827,0
2016-02-29,25.02,26.45,24.93,26.11,1549307,0
2016-03-01,26.38,26.95,25.89,26.81,1703065,0
2016-03-02,26.52,28.33,26.26,28.26,1015754,0
2016-03-03,28,29.41,27.36,28.69,1287260,0
2016-03-04,29,30.235,28.6,29.48,1408118,0
2016-03-07,29.44,30.26,28.88,30,1635880,0
2016-03-08,29.59,29.87,28.51,28.77,1021149,0
2016-03-09,29.41,30.27,28.63,29.34,1186607,0
2016-03-10,28.99,29.42,28.15,29.27,853334,0
2016-03-11,29.95,31.02,29.7704,30.74,968869,0
2016-03-14,30.01,31.33,29.665,30.69,827077,0
2016-03-15,30.23,30.54,29.3,29.88,1614049,0
2016-03-16,30.09,30.92,30.09,30.68,1067563,0
2016-03-17,31.2,32.67,31.16,32.3,1424904,0
2016-03-18,32.68,33.05,31.04,31.44,2105547,0
2016-03-21,31.19,31.99,31.05,31.8,1144232,0
2016-03-22,31.33,31.9,30.75,31.12,794900,0
2016-03-23,30.67,31.32,30.58,30.62,702381,0
2016-03-24,29.87,31.06,29.85,31.06,566959,0
2016-03-28,30.89,31.15,30.1,30.65,734059,0
2016-03-29,29.93,30.78,29.47,30.68,727974,0
2016-03-30,31.13,31.76,29.94,30.47,1004485,0
2016-03-31,31.08,32.14,31,31.52,1308693,0
2016-04-01,30.45,31.72,29.925,30.43,819428,0
2016-04-04,30.11,30.49,28.95,29.2,853726,0
2016-04-05,28.92,29.54,28.73,29.01,675266,0
2016-04-06,29.19,29.92,28.46,29.83,638036,0
2016-04-07,29.47,30.03,29.2,29.4,1273630,0
2016-04-08,30.45,31.74,30.4,30.62,1015275,0
2016-04-11,30.96,31.84,30.7,30.94,808737,0
2016-04-12,31.22,32.38,31.01,31.85,1484760,0
2016-04-13,31.69,32.46,31.31,32.26,1654054,0
2016-04-14,32.37,32.5,31.53,32.19,956174,0
2016-04-15,32.2,32.26,31.24,31.81,907297,0
2016-04-18,30.7,32.29,30.35,31.85,727465,0
2016-04-19,32.26,33.15,31.86,33.12,760308,0
2016-04-20,32.96,33.48,32.46,32.82,964917,0
2016-04-21,33.05,33.54,32.62,32.87,989068,0
2016-04-22,33.08,34.2003,33.07,33.46,924261,0
2016-04-25,33.29,33.58,31.97,32.23,1440196,0
2016-04-26,32.4,32.44,31.79,32.11,854913,0
2016-04-27,32.65,33.96,32.46,33.82,986483,0
2016-04-28,32.46,34.53,32.33,33.46,852831,0
2016-04-29,33.63,35.027,33.39,34.64,966425,0
2016-05-02,34.7,34.99,33.765,34.31,1046242,0
2016-05-03,33.58,33.92,32.77,33.31,990376,0
2016-05-04,33.33,34.02,32.83,32.97,909291,0
2016-05-05,33.56,34.17,32.69,32.92,901260,0
2016-05-06,32.71,34,32.7076,33.34,687442,0
2016-05-09,32.86,33.1,30.805,31.1,1296025,0
2016-05-10,31.28,31.73,30.89,31.54,640380,0
2016-05-11,31.48,31.84,30.86,31.16,1095355,0
2016-05-12,31.51,32.05,30.87,31.42,898270,0
2016-05-13,31.13,31.54,30.31,30.35,653497,0
2016-05-16,31.16,32.02,31.02,31.56,667678,0
2016-05-17,31.57,32.28,31.39,31.74,638953,0
2016-05-18,31.5,31.94,30.52,31.09,850460,0
2016-05-19,30.45,31.65,30.305,31.25,1038214,0
2016-05-20,31.33,32.4,31.29,32.01,725871,0
2016-05-23,31.66,32.22,31.43,31.85,527027,0
2016-05-24,32.04,32.21,31.27,31.68,486428,0
2016-05-25,32.05,33.24,32.05,33.02,459467,0
2016-05-26,33.38,33.51,32.58,32.59,373217,0
2016-05-27,32.52,32.96,32.25,32.92,508071,0
2016-05-31,33.02,33.77,32.7,32.86,447783,0
2016-06-01,32.25,32.68,31.48,32.47,546442,0
2016-06-02,32.05,32.12,31.17,31.67,686330,0
2016-06-03,31.88,32.355,31.71,32.11,416505,0
2016-06-06,32.53,34.87,32.53,34.78,517347,0
2016-06-07,34.91,35.87,34.63,35.76,595400,0
2016-06-08,36.29,36.73,35.78,36.52,653526,0
2016-06-09,35.82,36.36,35.73,35.78,490418,0
2016-06-10,35.27,35.63,34.79,34.86,611178,0
2016-06-13,34.36,34.86,34.2,34.25,576657,0
2016-06-14,34.05,34.47,33.48,33.79,635659,0
2016-06-15,33.52,34.27,33.06,33.37,437636,0
2016-06-16,32.94,32.94,31.73,32.18,635756,0
2016-06-17,32.79,33.2,32.44,32.86,848967,0
2016-06-20,33.44,33.91,32.83,32.89,414259,0
2016-06-21,32.71,33.11,32.32,32.82,484779,0
2016-06-22,33.56,34.04,32.72,32.96,556240,0
2016-06-23,33.55,34.07,33.34,34.06,489056,0
2016-06-24,32.38,32.9299,31.99,32.02,801517,0
2016-06-27,31.33,31.49,30.175,30.19,756203,0
2016-06-28,31.03,31.69,30.88,31.26,696123,0
2016-06-29,32.45,33.04,31.802,31.83,876677,0
2016-06-30,31.79,32.89,31.79,32.88,1017875,0
2016-07-01,32.9,33.79,32.58,33.07,644789,0
2016-07-05,32.38,32.54,30.61,31.21,463440,0
2016-07-06,30.88,31.315,30.63,31.22,432635,0
2016-07-07,31.54,32.26,31.02,31.31,483128,0
2016-07-08,31.81,32.13,31.43,31.67,567617,0
2016-07-11,32.04,32.3,31.34,31.46,707444,0
2016-07-12,32.15,32.99,32.15,32.66,711034,0
2016-07-13,32.76,32.98,31.39,31.59,1014626,0
2016-07-14,32.3,32.81,31.96,32.22,682197,0
2016-07-15,32.55,32.64,32.01,32.3,1212248,0
2016-07-18,32.03,32.2,31.59,31.76,482363,0
2016-07-19,31.58,31.87,30.78,30.97,503531,0
2016-07-20,30.62,31.17,30.03,31.01,498288,0
2016-07-21,30.9,31.61,30.53,30.63,537211,0
2016-07-22,30.61,30.87,30.1,30.63,625156,0
2016-07-25,30.21,30.49,28.77,28.86,722912,0
2016-07-26,28.69,29.21,28.57,29.05,1084344,0
2016-07-27,29.51,30.3,28.56,30.11,1800397,0
2016-07-28,30.29,31.29,30.07,30.18,1110345,0
2016-07-29,29.85,30.99,29.835,30.92,900803,0
2016-08-01,30.48,30.55,29.36,29.51,1055513,0
2016-08-02,29.98,30.52,29.65,30.1,529944,0
2016-08-03,30.04,31,30.04,30.79,550520,0
2016-08-04,30.58,31.13,30.58,30.65,415238,0
2016-08-05,30.75,32.08,30.57,31.96,1301881,0
2016-08-08,32.23,33.07,31.985,32.66,697964,0
2016-08-09,32.86,32.87,31.82,32.02,518280,0
2016-08-10,32.18,32.24,31.15,31.2,402633,0
2016-08-11,31.44,32.13,31.135,31.69,332710,0
2016-08-12,31.85,32.07,30.88,31.26,519066,0
2016-08-15,31.48,32.35,31.28,32.25,405295,0
2016-08-16,32.33,32.74,31.96,32.65,583262,0
2016-08-17,32.56,33.16,32.2,32.75,800958,0
2016-08-18,33.06,33.69,32.96,33.15,645037,0
2016-08-19,33.01,33.12,32.51,33.04,420614,0
2016-08-22,32.48,32.48,31.86,32.14,648076,0
2016-08-23,32.1,32.87,32.075,32.61,384745,0
2016-08-24,32.32,32.61,32,32.1,360803,0
2016-08-25,32.12,32.62,31.84,32.23,399155,0
2016-08-26,32.39,32.81,31.8,32.03,317730,0
2016-08-29,31.96,32.18,31.62,31.64,345440,0
2016-08-30,31.83,32.18,31.25,31.28,683614,0
2016-08-31,31.09,31.53,30.8,31.02,710537,0
2016-09-01,30.86,30.86,30.06,30.61,672173,0
2016-09-02,31.01,31.42,30.77,30.87,428949,0
2016-09-06,31.01,31.07,30.58,30.89,358405,0
2016-09-07,31.04,31.16,30.64,30.74,539479,0
2016-09-08,31.03,31.355,30.44,31.12,675128,0
2016-09-09,30.71,30.935,29.57,29.77,730403,0
2016-09-12,29.4,30.48,29.22,30.15,444892,0
2016-09-13,29.57,29.59,28.49,28.73,694508,0
2016-09-14,28.54,28.87,28.17,28.55,479421,0
2016-09-15,28.64,29.25,28.56,29.12,427395,0
2016-09-16,28.64,28.65,28.011,28.49,565320,0
2016-09-19,28.75,28.985,27.96,27.99,402581,0
2016-09-20,27.91,27.98,27.37,27.38,458800,0
2016-09-21,27.75,28.31,27.62,28.17,703211,0
2016-09-22,28.64,28.79,28.31,28.46,1109905,0
2016-09-23,28.18,28.55,27.6,27.62,649472,0
2016-09-26,27.83,28.27,27.7,27.98,407919,0
2016-09-27,27.5,27.54,27.07,27.23,935430,0
2016-09-28,27.37,28.65,27.14,28.5,2108304,0
2016-09-29,28.83,30.48,28.775,30.02,1471466,0
2016-09-30,30.43,31.9,30.23,31.57,1080090,0
2016-10-03,31.85,31.93,31.05,31.8,644485,0
2016-10-04,31.79,32.2,31.62,31.95,748000,0
2016-10-05,32.59,32.89,32.17,32.64,745706,0
2016-10-06,32.68,33.11,32.49,32.57,754924,0
2016-10-07,32.6,32.89,32.26,32.5,499935,0
2016-10-10,32.97,33.45,32.94,33.1,402346,0
2016-10-11,32.82,32.93,32.4,32.75,486051,0
2016-10-12,32.62,32.9,32.46,32.64,438001,0
2016-10-13,32.34,33.08,32.34,32.6,415034,0
2016-10-14,32.78,32.89,32.14,32.27,336126,0
2016-10-17,32.2,32.54,31.84,32.14,307389,0
2016-10-18,32.61,32.93,31.92,32.12,577795,0
2016-10-19,32.39,33,32.06,32.08,786063,0
2016-10-20,31.7,31.95,31.16,31.65,887845,0
2016-10-21,31.24,31.76,31.05,31.62,614808,0
2016-10-24,31.85,31.85,30.8,31,692407,0
2016-10-25,30.85,31.475,30.575,30.95,728394,0
2016-10-26,31.4,31.9,30.55,31.15,955897,0
2016-10-27,31.25,31.4,30.7,31.25,805831,0
2016-10-28,32.4,32.6,29.5,29.75,1045976,0
2016-10-31,29.5,29.85,29.05,29.25,714844,0
2016-11-01,29.4,29.55,28.5,29,531466,0
2016-11-02,28.6,29.05,28,28.95,737727,0
2016-11-03,29.05,29.65,28.7,29.1,476304,0
2016-11-04,29.1,29.3,28.3,28.7,581581,0
2016-11-07,29.15,29.3,28.575,28.8,485500,0
2016-11-08,28.85,29.35,28.2,29.05,474614,0
2016-11-09,29.25,31.15,28.9,31.1,893696,0
2016-11-10,31.2,32.25,31,31.4,805718,0
2016-11-11,31.2,31.575,30.75,31.3,570099,0
2016-11-14,31.45,32.1,30.85,32,457868,0
2016-11-15,32.35,33.35,32.05,33.25,366282,0
2016-11-16,32.8,33.25,32.4,32.75,471329,0
2016-11-17,33.1,33.75,32.45,32.65,374020,0
2016-11-18,32.95,33,32.375,32.65,437635,0
2016-11-21,33.8,34.15,33.1,33.5,661640,0
2016-11-22,34.1,34.25,33,33.5,390732,0
2016-11-23,33.2,33.6,32.85,33.55,315339,0
2016-11-25,33.45,33.45,32.8,32.9,143901,0
2016-11-28,33.25,33.6,32.3,32.35,588604,0
2016-11-29,31.5,32.8,31.225,32.45,552265,0
2016-11-30,34.2,36.15,33.95,35.85,900867,0
2016-12-01,36.75,36.85,35.45,35.9,724729,0
2016-12-02,35.8,36.3,35.45,35.55,615731,0
2016-12-05,36.15,37.9,36.05,37.8,700213,0
2016-12-06,37.1,37.3,36.35,36.95,555892,0
2016-12-07,38.35,38.9,37.075,37.9,828206,0
2016-12-08,38.05,39.6,38.05,39.3,846306,0
2016-12-09,39.55,40.4,39.4,39.7,656246,0
2016-12-12,40.55,41.75,39.9,40.1,883037,0
2016-12-13,40.65,40.65,39.05,39.65,851702,0
2016-12-14,39,39.6,37.53,37.85,637360,0
2016-12-15,37.65,38.575,37.5,38.1,451477,0
2016-12-16,38.6,38.6,37.45,37.5,845620,0
2016-12-19,37.4,38.35,37.35,37.45,366494,0
2016-12-20,37.95,38.75,37.8,38,504955,0
2016-12-21,38.1,39.475,37.9,39.3,805448,0
2016-12-22,39.3,40.4,39,39.15,599992,0
2016-12-23,39.15,39.7,38.85,39.55,430446,0
2016-12-27,40,40.8,39.55,40.35,494556,0
2016-12-28,40.45,40.7,38.925,39.1,399554,0
2016-12-29,38.9,39.325,38.725,39.05,411745,0
2016-12-30,39.1,39.4,38.825,39,442950,0
2017-01-03,39.85,40.8,39.1,39.65,748716,0
2017-01-04,39.55,40.7,39.45,40.45,651979,0
2017-01-05,40.55,40.95,40.15,40.5,479819,0
2017-01-06,40.6,41.25,40.3,41.2,500454,0
2017-01-09,40.65,41.25,40.15,40.45,957330,0
2017-01-10,40.4,40.45,38.85,39.7,773632,0
2017-01-11,39.85,40.75,39.45,39.75,644318,0
2017-01-12,40.15,40.2,38.55,39.1,563380,0
2017-01-13,38.95,39.35,38.625,38.85,424762,0
2017-01-17,39.05,39.1,38.5,38.85,372184,0
2017-01-18,38.5,39.65,37.95,38.9,629843,0
2017-01-19,39,39.425,38.7,39.25,379378,0
2017-01-20,39.6,40.375,39.45,40,388648,0
2017-01-23,39.65,39.65,37.95,38.55,569494,0
2017-01-24,38.95,40.15,38.55,39.85,474292,0
2017-01-25,39.85,40.9,39.85,40.8,388527,0
2017-01-26,41.05,41.15,40.25,40.3,406076,0
2017-01-27,40.05,40.3,39.25,39.85,290783,0
2017-01-30,39.4,39.425,37.9,38.85,393665,0
2017-01-31,38.95,39.775,38.45,39.5,513945,0
2017-02-01,39.85,40.1,38.6,39,497731,0
2017-02-02,39,40.1,38.05,38.4,404051,0
2017-02-03,38.7,40.1,38.55,39.85,402071,0
2017-02-06,39.8,40,38.75,39.2,318293,0
2017-02-07,38.75,39.3,37.95,38.55,502854,0
2017-02-08,38.1,38.3,36.95,38.3,619152,0
2017-02-09,38.7,39.35,38.6,38.95,330075,0
2017-02-10,39.55,40.35,39.55,39.75,329999,0
2017-02-13,39.75,40.4,39.75,40.2,341576,0
2017-02-14,40.2,41.1,39.8,40.8,400018,0
2017-02-15,40.65,41.1,40,40.7,534704,0
2017-02-16,40.4,41.1,36.55,37.15,1329186,0
2017-02-17,36.85,37.35,36.1,36.2,742480,0
2017-02-21,36.45,36.85,35.9,36.5,657846,0
2017-02-22,36,36.1,35.15,35.55,442061,0
2017-02-23,36.05,36.05,35.05,35.3,816223,0
2017-02-24,35.05,36.1,34.4,36.05,760856,0
2017-02-27,36.05,37.1,35.8,36.75,456857,0
2017-02-28,36.5,36.9,36.05,36.8,890985,0
2017-03-01,37.5,38.35,37.275,37.5,555893,0
2017-03-02,37.1,37.4,35.9,35.9,306504,0
2017-03-03,35.95,36.25,35.375,35.5,314740,0
2017-03-06,35.3,35.35,34.5,35.2,451901,0
2017-03-07,35.2,35.3,34.075,34.1,297046,0
2017-03-08,34.05,34.35,32.875,33,944190,0
2017-03-09,32.65,32.775,31.875,32.5,936680,0
2017-03-10,32.9,33,31.6,32.05,703084,0
2017-03-13,32.1,32.35,31.55,31.95,342909,0
2017-03-14,31.35,31.625,30.25,31.5,841547,0
2017-03-15,31.95,32.9,31.3,32.55,585251,0
2017-03-16,32.7,32.75,31.95,32.35,377979,0
2017-03-17,32.6,33,32.35,32.7,750485,0
2017-03-20,32.4,32.55,31.45,32.35,735101,0
2017-03-21,32.6,32.6,31.8,32.05,511929,0
2017-03-22,31.7,32.15,31.2,31.65,353379,0
2017-03-23,31.45,32.15,31.25,31.8,324004,0
2017-03-24,31.9,32.15,31.45,31.6,552071,0
2017-03-27,31.05,31.35,30.4,30.6,582537,0
2017-03-28,30.75,31.8,30.45,31.45,623048,0
2017-03-29,31.35,32.675,31.275,32.35,426153,0
2017-03-30,32.6,32.95,32.25,32.35,662755,0
2017-03-31,32.25,33.275,32.1,33.15,498633,0
2017-04-03,33.2,33.5,32.15,32.15,846165,0
2017-04-04,32.15,32.6,31.95,32.4,560956,0
2017-04-05,32.75,33.65,31.45,31.7,714388,0
2017-04-06,31.95,32.8,31.7,32.75,514900,0
2017-04-07,32.7,32.9,31.95,32.2,482388,0
2017-04-10,32.55,33.75,32.25,33.45,436546,0
2017-04-11,33.45,33.6,32.8,33.5,555122,0
2017-04-12,33.4,33.75,32.95,33.2,625900,0
2017-04-13,33.15,33.4,32.3,32.35,476139,0
2017-04-17,32.4,32.85,32.175,32.85,571980,0
2017-04-18,32.6,32.7,32,32.3,437757,0
2017-04-19,32.5,32.7,31.5,31.7,555596,0
2017-04-20,31.85,31.95,31.35,31.85,578927,0
2017-04-21,31.6,31.65,31.05,31.1,618565,0
2017-04-24,31.7,32.1,31.6,31.75,640424,0
2017-04-25,32.05,32.8,31.85,32.4,635531,0
2017-04-26,32.2,33.1,32.1,32.1,658234,0
2017-04-27,30.7,30.75,28.775,29.7,1192133,0
2017-04-28,29.85,30.45,29.6,29.75,1017015,0
2017-05-01,29.65,29.65,28.6,28.85,843895,0
2017-05-02,28.95,29.2,28.225,28.75,803475,0
2017-05-03,28.55,29.05,28.3,28.6,659508,0
2017-05-04,28.35,28.35,27.3,27.85,598498,0
2017-05-05,27.85,29.25,27.85,29.1,656492,0
2017-05-08,29.2,29.95,29.075,29.6,557526,0
2017-05-09,29.55,29.6,28.625,28.95,480394,0
2017-05-10,29.15,30.05,29.05,29.6,694103,0
2017-05-11,29.9,30.2,29.5,29.65,507073,0
2017-05-12,29.6,29.75,29.4,29.45,627902,0
2017-05-15,30.5,30.7,29.5,29.75,466598,0
2017-05-16,29.95,30,29.55,29.85,319602,0
2017-05-17,29.45,29.725,29.2,29.35,674084,0
2017-05-18,29.05,30.375,28.95,30.2,557850,0
2017-05-19,30.45,31.15,30.2,30.65,651791,0
2017-05-22,30.9,31.2,30.3,30.6,314524,0
2017-05-23,30.8,30.8,30.1,30.5,475850,0
2017-05-24,30.5,30.65,29.95,30.3,622231,0
2017-05-25,30.25,30.75,28.65,28.7,353661,0
2017-05-26,28.65,29.35,28.55,29.15,372724,0
2017-05-30,28.6,29.05,28.45,28.95,534820,0
2017-05-31,28.6,29.35,28.4,29.25,674264,0
2017-06-01,29.4,30.225,29.125,29.75,676335,0
2017-06-02,29.5,29.8,28.9,28.9,1060284,0
2017-06-05,28.7,29.395,28.55,29.05,551385,0
2017-06-06,28.65,28.95,27.65,28.55,1259930,0
2017-06-07,28.5,28.7,26.5,26.65,1019763,0
2017-06-08,26.45,27.675,26.4,27.55,795849,0
2017-06-09,27.55,29.8,27.3,28.95,1352555,0
2017-06-12,29.25,30.2,29.1,29.15,956828,0
2017-06-13,29.25,30.3,29.1,30,594626,0
2017-06-14,29.9,29.9,27.75,28.35,562154,0
2017-06-15,27.95,28.3,27.825,28.05,479921,0
2017-06-16,28.15,29.075,28.1,28.95,669012,0
2017-06-19,29.05,29.15,28.4,28.65,394551,0
2017-06-20,28.05,28.05,26.8,27.65,701756,0
2017-06-21,27.3,27.45,25.25,26,859742,0
2017-06-22,26.1,26.35,25.4,25.55,655663,0
2017-06-23,25.65,25.9,25.35,25.65,552754,0
2017-06-26,25.8,26.45,25.5,26.05,596691,0
2017-06-27,26.15,26.875,25.75,25.75,726242,0
2017-06-28,25.8,26.45,25.8,26.05,822558,0
2017-06-29,26.15,27.15,26.05,26.75,990680,0
2017-06-30,27.1,27.425,26.6,27.15,656371,0
2017-07-03,27.4,28.725,27.375,28.4,345392,0
2017-07-05,28.25,28.25,27.05,27.45,647020,0
2017-07-06,27.45,27.75,26.775,26.9,640791,0
2017-07-07,26.4,26.9,26,26.75,1043046,0
2017-07-10,26.5,27.55,26.3,26.8,945135,0
2017-07-11,26.9,27.7,26.45,27.6,614803,0
2017-07-12,28.15,28.4,26.85,26.9,553824,0
2017-07-13,26.9,27.2,26.35,26.95,959388,0
2017-07-14,26.95,27.75,26.8,27.5,740452,0
2017-07-17,27.55,27.875,27.45,27.6,753862,0
2017-07-18,27.8,27.875,27.175,27.4,472503,0
2017-07-19,27.35,28.75,27.35,28.7,650475,0
2017-07-20,28.7,28.85,27.6,27.8,605541,0
2017-07-21,27.8,27.9,25.95,26.55,823739,0
2017-07-24,26.6,26.6,26.05,26.3,584810,0
2017-07-25,26.8,27.55,26.7,27.2,616847,0
2017-07-26,27.45,27.7,26.65,27.2,472600,0
2017-07-27,27.25,27.6,26.6,27.35,790284,0
2017-07-28,27.2,28.25,26.55,26.55,874304,0
2017-07-31,25.5,25.75,24.2,24.85,1538796,0
2017-08-01,24.25,24.525,23.65,24.15,1353946,0
2017-08-02,23.8,25.05,23.355,24.55,942742,0
2017-08-03,24.45,25.35,24.25,24.9,949231,0
2017-08-04,24.9,25.35,24.7,25,822381,0
2017-08-07,24.7,24.925,24.2,24.55,891180,0
2017-08-08,24.5,24.7,23.9,24.25,701210,0
2017-08-09,24.35,24.35,23.2,23.25,692127,0
2017-08-10,23.35,23.75,22.775,22.85,766082,0
2017-08-11,22.55,23.15,22.35,22.8,691814,0
2017-08-14,22.8,23.05,22.45,22.8,405053,0
2017-08-15,22.75,22.85,21.85,22.4,621461,0
2017-08-16,22.45,22.575,21.925,22.05,418362,0
2017-08-17,21.95,22.225,20.95,21,1354698,0
2017-08-18,20.95,21.8,20.9,21.25,1242800,0
2017-08-21,21.25,21.35,20.9,21.15,613417,0
2017-08-22,21.25,21.55,21.05,21.45,601321,0
2017-08-23,21.3,21.85,21.15,21.5,756759,0
2017-08-24,21.4,21.65,21.125,21.3,671543,0
2017-08-25,21.45,21.9,21.4,21.75,534069,0
2017-08-28,21.8,21.95,21,21.4,716223,0
2017-08-29,21.2,21.85,21.025,21.7,567196,0
2017-08-30,21.6,21.85,21.4,21.85,411618,0
2017-08-31,22.05,22.1,21.675,21.75,630474,0
2017-09-01,21.8,22.075,21.5,21.95,356319,0
2017-09-05,22.2,22.675,22.2,22.35,584974,0
2017-09-06,22.55,23.05,22.55,22.6,533241,0
2017-09-07,22.6,22.875,22.325,22.7,652105,0
2017-09-08,22.65,22.725,22.125,22.45,560354,0
2017-09-11,22.5,23.5,22.3,23.4,813479,0
2017-09-12,23.45,24.15,23.4,24.05,1165331,0
2017-09-13,24.1,24.85,23.95,24.6,1054652,0
2017-09-14,24.8,25.3,24.225,24.45,938828,0
2017-09-15,24.55,24.8,24.2,24.35,1139579,0
2017-09-18,24.35,25.2,24.35,25.05,582263,0
2017-09-19,25.1,25.325,24.8,25.2,431351,0
2017-09-20,25.35,25.85,25.1951,25.45,518199,0
2017-09-21,25.45,25.6,25.075,25.25,674054,0
2017-09-22,25.15,25.4,24.8,25.1,514068,0
2017-09-25,25.3,25.85,25.175,25.5,565050,0
2017-09-26,25.4,26,25.3,25.75,322313,0
2017-09-27,25.9,26.2,25.175,25.85,1078964,0
2017-09-28,26.05,26.05,25.15,25.5,690658,0
2017-09-29,25.65,25.65,25.025,25.35,7595342,0
2017-10-02,24.85,25.6,24.55,25.35,815617,0
2017-10-03,25.3,25.45,24.9,25.1,636766,0
2017-10-04,25.1,25.65,25.075,25.35,459855,0
2017-10-05,25.45,25.75,25.275,25.55,668452,0
2017-10-06,25.15,25.5,25.1,25.3,675054,0
2017-10-09,25.35,25.6,25.125,25.35,455766,0
2017-10-10,25.65,26.05,25.4,25.4,732161,0
2017-10-11,25.4,25.7,25.15,25.7,671633,0
2017-10-12,25.35,25.45,24.9,25.05,547906,0
2017-10-13,25.1,25.5,24.8,24.95,485011,0
2017-10-16,25.1,25.25,24.55,24.75,653352,0
2017-10-17,24.8,25.01,23.95,23.95,501511,0
2017-10-18,23.95,24.35,23.75,23.75,666054,0
2017-10-19,23.3,23.75,22.9,23.15,929719,0
2017-10-20,23.15,23.3,22.95,23.2,415690,0
2017-10-23,23.15,23.45,22.9,22.9,647641,0
2017-10-24,23.05,23.4,22.7,23,659321,0
2017-10-25,23.05,23.15,22.4,22.6,537641,0
2017-10-26,22.6,22.85,21.85,22,1248587,0
2017-10-27,21.95,22.3259,20.225,21.55,2214392,0
2017-10-30,21.65,22.35,21.35,22.15,1224685,0
2017-10-31,22.35,23.05,22.05,23.05,1232159,0
2017-11-01,23.2,23.95,22.55,22.75,1378990,0
2017-11-02,22.8,23.6,22.775,23.05,882333,0
2017-11-03,22.9,23.375,22.7,23.2,571615,0
2017-11-06,23.3,24.65,23.2346,24.45,817773,0
2017-11-07,24.45,24.65,23.7,23.85,629102,0
2017-11-08,23.5,23.9,23.5,23.5,595149,0
2017-11-09,23.85,24,23.85,23.85,742360,0
2017-11-10,23.8,23.95,23.4,23.75,487098,0
