Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.769,41.885,40.767,41.307,969833,0
2005-02-28,41.258,42.01,40.757,41.451,877299,0
2005-03-01,41.451,42.338,41.441,41.895,603228,0
2005-03-02,41.895,42.049,40.323,41.875,1153237,0
2005-03-03,42.608,43.129,42.165,42.733,2334694,0
2005-03-04,43.331,43.331,40.535,41.307,2575465,0
2005-03-07,41.316,41.625,41.258,41.577,726675,0
2005-03-08,41.355,41.451,40.642,40.767,823666,0
2005-03-09,40.728,40.728,39.928,40.323,799807,0
2005-03-10,40.323,41.017,40.323,40.94,579991,0
2005-03-11,40.844,41.066,40.343,40.593,501255,0
2005-03-14,40.487,40.728,39.947,40.294,488805,0
2005-03-15,40.439,41.046,40.294,40.882,641920,0
2005-03-16,40.69,40.902,40.121,40.381,259343,0
2005-03-17,40.381,40.593,39.957,40.41,253220,0
2005-03-18,40.4,40.535,40.024,40.429,223965,0
2005-03-21,40.294,40.391,39.928,40.285,228948,0
2005-03-22,40.14,40.4,40.015,40.256,332889,0
2005-03-23,40.294,40.545,40.082,40.478,523247,0
2005-03-24,40.545,40.748,39.918,40.535,299280,0
2005-03-28,40.584,41.22,40.4,41.114,401356,0
2005-03-29,40.776,41.008,40.179,40.487,438391,0
2005-03-30,40.487,40.728,40.294,40.68,291292,0
2005-03-31,40.68,41.451,40.487,41.432,467956,0
2005-04-01,41.374,41.374,40.294,40.478,504367,0
2005-04-04,40.4,40.497,39.774,40.073,503122,0
2005-04-05,39.967,40.054,39.205,39.466,1148985,0
2005-04-06,39.466,39.88,39.273,39.581,250522,0
2005-04-07,39.485,39.928,39.427,39.774,166601,0
2005-04-08,39.716,40.034,39.716,39.774,118157,0
2005-04-11,39.764,39.841,39.388,39.494,273241,0
2005-04-12,39.398,39.793,39.244,39.764,290462,0
2005-04-13,39.668,40.188,39.523,39.928,235585,0
2005-04-14,40.034,40.073,39.359,39.61,272309,0
2005-04-15,39.62,39.967,39.263,39.909,589742,0
2005-04-18,40.054,40.728,39.812,40.68,835284,0
2005-04-19,40.68,41.066,40.314,41.037,566713,0
2005-04-20,41.017,41.124,40.709,40.844,610178,0
2005-04-21,40.911,41.162,40.728,40.94,332785,0
2005-04-22,40.969,41.23,40.603,40.786,406127,0
2005-04-25,40.815,41.355,40.738,41.268,194920,0
2005-04-26,41.422,41.577,41.037,41.037,117221,0
2005-04-27,41.046,41.307,40.121,41.307,524283,0
2005-04-28,41.21,41.403,40.892,40.95,356540,0
2005-04-29,40.246,40.391,38.627,40.246,740368,0
2005-05-02,40.256,40.873,39.542,39.649,825328,0
2005-05-03,39.716,39.784,39.436,39.533,371791,0
2005-05-04,39.552,40.102,39.427,39.938,466607,0
2005-05-05,39.88,40.208,39.302,39.755,761531,0
2005-05-06,43.379,44.488,42.203,43.177,5198439,0
2005-05-09,42.993,43.958,42.753,43.871,1037883,0
2005-05-10,43.919,44.536,43.235,43.938,1257389,0
2005-05-11,44.083,44.729,44.054,44.729,804891,0
2005-05-12,44.825,45.49,44.603,45.423,782588,0
2005-05-13,45.538,45.577,45.124,45.317,483100,0
2005-05-16,45.327,45.509,45.124,45.336,382891,0
2005-05-17,45.336,46.397,45.269,46.377,720551,0
2005-05-18,46.348,47.65,46.242,46.994,890785,0
2005-05-19,47.187,47.611,46.541,47.36,893898,0
2005-05-20,47.428,47.428,47.12,47.341,563184,0
2005-05-23,47.235,47.707,47.235,47.572,916718,0
2005-05-24,47.669,47.91,47.611,47.717,835803,0
2005-05-25,47.775,47.939,46.917,47.196,454054,0
2005-05-26,46.878,47.322,46.714,47.071,490362,0
2005-05-27,47.12,47.476,46.975,47.061,493369,0
2005-05-31,47.071,47.081,46.811,46.898,239424,0
2005-06-01,46.859,47.447,46.821,47.438,606028,0
2005-06-02,47.476,47.688,46.734,47.139,493474,0
2005-06-03,46.898,47.254,46.387,46.792,329776,0
2005-06-06,46.705,47.341,46.705,47.042,238179,0
2005-06-07,47.091,47.65,46.869,46.994,340775,0
2005-06-08,46.888,47.167,46.281,46.425,253842,0
2005-06-09,46.184,47.216,46.184,47.091,156539,0
2005-06-10,46.994,47.274,46.811,46.975,91911,0
2005-06-13,47.014,47.495,46.898,47.042,332684,0
2005-06-14,47.139,47.409,46.146,46.821,808004,0
2005-06-15,46.821,47.476,46.387,47.341,786114,0
2005-06-16,47.572,50.031,47.572,49.703,1363407,0
2005-06-17,49.741,50.031,49.636,49.636,624183,0
2005-06-20,49.674,49.693,49.24,49.443,215046,0
2005-06-21,49.5,50.561,49.5,49.761,528018,0
2005-06-22,49.761,50.32,49.693,50.32,606132,0
2005-06-23,50.272,51.515,49.905,51.303,640054,0
2005-06-24,51.236,51.959,51.101,51.959,685491,0
2005-06-27,52.007,52.055,51.081,51.091,402082,0
2005-06-28,50.995,50.995,50.31,50.31,603851,0
2005-06-29,50.32,50.638,49.857,50.127,525945,0
2005-06-30,49.452,50.098,49.452,49.751,473661,0
2005-07-01,49.549,49.597,48.932,49.192,424696,0
2005-07-05,49.163,49.896,49.047,49.308,782795,0
2005-07-06,49.452,49.713,49.173,49.356,457580,0
2005-07-07,49.163,49.741,49.105,49.539,241604,0
2005-07-08,49.683,50.792,49.655,50.648,356540,0
2005-07-11,50.648,51.323,50.59,51.323,334759,0
2005-07-12,51.313,51.342,50.918,51.197,298864,0
2005-07-13,51.39,51.554,50.995,51.467,211208,0
2005-07-14,50.802,51.457,50.715,50.985,345962,0
2005-07-15,51.207,51.804,51.091,51.669,182059,0
2005-07-18,51.669,51.756,51.303,51.717,192223,0
2005-07-19,51.717,52.016,51.621,51.833,158819,0
2005-07-20,51.833,51.901,51.294,51.756,153736,0
2005-07-21,51.959,51.959,51.101,51.188,157888,0
2005-07-22,51.188,51.959,51.101,51.959,193883,0
2005-07-25,51.959,51.959,51.033,51.168,224175,0
2005-07-26,51.168,51.284,51.014,51.11,117635,0
2005-07-27,51.197,51.236,51.014,51.188,225210,0
2005-07-28,51.727,54.677,51.727,54.6,892030,0
2005-07-29,54.369,55.477,53.925,54.774,582481,0
2005-08-01,54.802,55.236,53.983,54.426,192742,0
2005-08-02,54.32,54.426,53.8,54.079,207576,0
2005-08-03,54.079,56.827,54.031,55.94,649077,0
2005-08-04,55.94,55.988,54.995,55.034,295959,0
2005-08-05,54.802,55.014,54.532,54.619,144713,0
2005-08-08,54.802,54.802,53.549,53.867,472831,0
2005-08-09,52.951,54.629,52.951,54.176,262973,0
2005-08-10,54.185,54.398,53.665,53.983,212142,0
2005-08-11,53.983,54.947,53.935,54.899,425838,0
2005-08-12,53.308,53.819,51.804,51.804,1478141,0
2005-08-15,51.804,54.137,51.717,53.858,840472,0
2005-08-16,53.665,53.665,52.016,52.393,595965,0
2005-08-17,52.393,52.826,52.016,52.325,312765,0
2005-08-18,52.2,52.431,52.007,52.084,190253,0
2005-08-19,52.084,52.229,51.669,51.775,363909,0
2005-08-22,51.862,52.335,51.38,51.631,454469,0
2005-08-23,51.592,51.891,51.428,51.611,573664,0
2005-08-24,51.669,52.344,51.631,52.055,337557,0
2005-08-25,51.621,51.66,50.937,51.602,778543,0
2005-08-26,51.428,51.939,51.236,51.766,197411,0
2005-08-29,51.862,52.585,51.583,51.959,334135,0
2005-08-30,52.103,52.865,51.766,52.73,497207,0
2005-08-31,52.923,54.86,52.923,54.571,794103,0
2005-09-01,54.127,54.32,53.761,54.282,571486,0
2005-09-02,54.224,54.234,53.482,53.588,228324,0
2005-09-06,53.501,53.858,53.308,53.694,190357,0
2005-09-07,53.761,54.108,53.578,53.887,191911,0
2005-09-08,53.887,54.224,53.405,54.185,172721,0
2005-09-09,54.369,54.851,54.291,54.677,313077,0
2005-09-12,54.677,54.802,54.263,54.494,199797,0
2005-09-13,54.436,54.446,53.279,53.395,381233,0
2005-09-14,53.202,53.501,52.71,52.932,182783,0
2005-09-15,52.846,53.308,52.441,52.903,222826,0
2005-09-16,53.115,54.61,53.115,54.291,572727,0
2005-09-19,53.742,54.127,53.318,53.357,291188,0
2005-09-20,53.838,53.925,51.226,51.747,1202097,0
2005-09-21,51.573,51.737,50.946,51.004,821591,0
2005-09-22,51.139,51.294,50.754,51.072,705305,0
2005-09-23,51.081,51.255,50.763,51.004,306125,0
2005-09-26,51.014,51.563,50.812,51.178,177492,0
2005-09-27,50.927,51.188,50.407,50.416,557063,0
2005-09-28,50.407,50.416,49.578,49.597,755408,0
2005-09-29,49.597,49.963,49.452,49.915,727918,0
2005-09-30,49.982,49.992,49.404,49.722,525945,0
2005-10-03,49.761,51.284,49.761,51.081,494720,0
2005-10-04,51.081,51.438,50.349,50.484,225834,0
2005-10-05,50.513,51.091,49.288,49.992,336107,0
2005-10-06,49.934,50.04,48.758,49.086,408931,0
2005-10-07,48.97,49.597,48.951,49.452,241498,0
2005-10-10,49.385,49.385,49.009,49.259,206850,0
2005-10-11,49.288,49.838,48.932,48.951,473764,0
2005-10-12,48.787,49.163,48.315,48.884,244611,0
2005-10-13,48.884,49.327,48.797,48.912,225939,0
2005-10-14,48.912,49.636,48.768,49.568,225420,0
2005-10-17,49.5,50.599,49.462,50.436,466192,0
2005-10-18,50.436,51.457,50.32,50.86,400631,0
2005-10-19,50.86,51.477,50.696,51.371,544616,0
2005-10-20,51.525,51.525,50.358,50.628,287454,0
2005-10-21,50.58,50.937,50.204,50.532,378326,0
2005-10-24,50.503,50.792,50.243,50.744,263905,0
2005-10-25,50.744,51.091,50.195,50.609,300316,0
2005-10-26,50.609,50.898,50.358,50.368,278222,0
2005-10-27,50.368,50.706,49.703,49.79,296686,0
2005-10-28,49.693,50.638,49.259,50.638,345545,0
2005-10-31,50.638,51.477,50.542,50.676,382582,0
2005-11-01,50.484,51.872,50.368,50.368,825741,0
2005-11-02,50.407,50.812,49.067,49.606,1442352,0
2005-11-03,48.498,51.486,44.15,45.5,4712435,0
2005-11-04,45.066,45.114,43.485,44.95,1768187,0
2005-11-07,44.95,46.03,44.632,45.066,760285,0
2005-11-08,44.873,45.452,44.333,44.411,629888,0
2005-11-09,44.411,44.488,43.986,44.382,542749,0
2005-11-10,44.517,44.623,44.112,44.343,965477,0
2005-11-11,44.439,44.652,44.198,44.247,745450,0
2005-11-14,44.343,44.439,43.977,44.102,598456,0
2005-11-15,43.958,44.006,43.08,43.562,649596,0
2005-11-16,43.717,43.996,43.302,43.813,753542,0
2005-11-17,44.054,44.343,43.794,44.198,648662,0
2005-11-18,44.295,44.864,44.121,44.681,813709,0
2005-11-21,44.681,45.548,44.632,45.375,767132,0
2005-11-22,45.403,46.107,45.143,45.905,942758,0
2005-11-23,45.982,46.522,45.77,46.416,399177,0
2005-11-25,46.358,46.358,46.155,46.213,87450,0
2005-11-28,46.223,46.348,45.982,46.31,691403,0
2005-11-29,46.329,46.647,46.04,46.319,361521,0
2005-11-30,46.271,46.657,45.934,46.078,357164,0
2005-12-01,46.204,47.187,46.204,46.58,412560,0
2005-12-02,46.464,46.743,46.464,46.512,310068,0
2005-12-05,46.416,46.416,45.509,45.712,379157,0
2005-12-06,46.175,46.609,45.741,45.837,433515,0
2005-12-07,46.03,46.387,45.828,46.271,537976,0
2005-12-08,46.387,46.734,46.233,46.483,285173,0
2005-12-09,46.676,47.621,46.416,47.409,435900,0
2005-12-12,47.524,47.679,46.975,47.206,312560,0
2005-12-13,47.206,47.891,47.081,47.862,541089,0
2005-12-14,47.833,48.614,47.65,48.479,530198,0
2005-12-15,48.373,48.681,48.276,48.565,830202,0
2005-12-16,48.585,48.816,48.392,48.681,647730,0
2005-12-19,48.585,48.777,48.295,48.546,302704,0
2005-12-20,48.508,49.24,48.411,48.98,381543,0
2005-12-21,48.98,49.298,48.585,48.691,431024,0
2005-12-22,48.642,48.642,48.392,48.392,268158,0
2005-12-23,48.402,48.411,48.151,48.334,378949,0
2005-12-27,48.218,48.43,47.997,48.093,187867,0
2005-12-28,48.093,48.19,47.881,48.141,164319,0
2005-12-29,48.141,48.479,47.997,48.122,380506,0
2005-12-30,48.132,48.18,47.428,47.65,211310,0
2006-01-03,47.65,48.122,47.081,47.38,572727,0
2006-01-04,47.447,47.717,46.869,47.042,474697,0
2006-01-05,47.187,47.245,46.666,46.753,631651,0
2006-01-06,46.849,47.042,45.866,46.194,757483,0
2006-01-09,46.271,47.601,46.271,46.821,337352,0
2006-01-10,46.83,46.985,46.319,46.406,487976,0
2006-01-11,46.368,46.637,46.29,46.416,1079481,0
2006-01-12,46.464,46.609,46.146,46.175,231852,0
2006-01-13,46.271,46.368,45.664,45.693,412248,0
2006-01-17,45.693,45.693,45.008,45.211,450319,0
2006-01-18,45.201,45.452,44.912,45.249,260691,0
2006-01-19,45.114,45.114,44.681,44.729,328429,0
2006-01-20,44.729,44.97,44.343,44.372,243780,0
2006-01-23,44.372,44.536,44.054,44.17,282165,0
2006-01-24,44.189,44.401,44.015,44.16,201351,0
2006-01-25,44.16,44.459,44.141,44.208,320339,0
2006-01-26,44.237,44.758,44.17,44.285,335381,0
2006-01-27,44.102,44.584,43.871,44.247,232784,0
2006-01-30,44.035,44.324,43.977,44.006,203116,0
2006-01-31,44.343,45.693,44.343,45.346,695138,0
2006-02-01,45.365,45.828,45.018,45.095,618062,0
2006-02-02,45.066,45.143,44.69,45.037,254673,0
2006-02-03,45.056,45.654,45.037,45.336,325939,0
2006-02-06,45.336,45.481,45.211,45.24,343576,0
2006-02-07,45.269,45.5,45.153,45.211,291292,0
2006-02-08,45.114,45.519,45.114,45.375,165667,0
2006-02-09,45.375,45.789,45.298,45.587,310380,0
2006-02-10,45.625,45.645,45.018,45.587,667958,0
2006-02-13,45.432,45.654,45.24,45.519,763811,0
2006-02-14,45.587,46.425,45.587,46.213,276871,0
2006-02-15,48.103,48.112,46.782,47.216,932279,0
2006-02-16,47.177,47.9,47.071,47.871,735077,0
2006-02-17,48.46,51.313,48.46,50.889,2445172,0
2006-02-21,50.898,51.052,50.079,50.754,796488,0
2006-02-22,50.513,51.091,50.407,50.946,442643,0
2006-02-23,50.802,51.93,50.802,51.93,649286,0
2006-02-24,51.93,52.161,51.014,51.188,778231,0
2006-02-27,51.188,51.881,50.937,51.583,657066,0
2006-02-28,51.043,51.38,50.252,50.58,1001990,0
2006-03-01,50.58,51.284,50.32,50.927,679785,0
2006-03-02,50.937,51.101,50.465,50.725,258408,0
2006-03-03,50.725,50.725,50.166,50.32,567128,0
2006-03-06,50.416,51.265,50.291,50.648,398036,0
2006-03-07,50.657,51.091,49.346,49.674,1067864,0
2006-03-08,49.163,49.356,48.44,48.681,5347095,0
2006-03-09,48.729,48.922,48.43,48.508,1065685,0
2006-03-10,48.681,48.835,48.498,48.72,1164130,0
2006-03-13,48.681,48.729,48.064,48.209,1379487,0
2006-03-14,48.19,48.681,47.833,48.488,512250,0
2006-03-15,48.556,49.057,48.536,48.874,450528,0
2006-03-16,49.086,49.096,48.585,48.681,447623,0
2006-03-17,48.681,48.681,48.132,48.295,245129,0
2006-03-20,48.237,48.662,48.026,48.209,813087,0
2006-03-21,48.382,48.729,48.112,48.228,303534,0
2006-03-22,48.103,48.315,47.611,48.305,337039,0
2006-03-23,48.556,48.816,48.363,48.488,501359,0
2006-03-24,48.536,48.729,48.055,48.508,300108,0
2006-03-27,48.508,48.585,48.373,48.556,383513,0
2006-03-28,48.536,48.912,48.353,48.614,460487,0
2006-03-29,48.739,49.375,48.739,49.153,445651,0
2006-03-30,49.211,49.636,49.125,49.452,652501,0
2006-03-31,49.597,49.683,49.086,49.549,618580,0
2006-04-03,49.452,49.539,48.681,49.443,347828,0
2006-04-04,49.645,49.683,49.076,49.462,433204,0
2006-04-05,49.423,49.683,49.115,49.578,335795,0
2006-04-06,49.5,49.645,48.97,49.452,391087,0
2006-04-07,49.308,49.751,49.211,49.549,350423,0
2006-04-10,49.549,49.549,49.153,49.298,275213,0
2006-04-11,49.288,49.452,49.134,49.231,371171,0
2006-04-12,49.115,49.115,48.681,49.028,220648,0
2006-04-13,49.067,49.809,48.729,49.057,290046,0
2006-04-17,49.038,49.5,48.845,48.932,199382,0
2006-04-18,48.932,49.404,48.7,49.24,258614,0
2006-04-19,49.221,49.5,49.192,49.337,194816,0
2006-04-20,49.423,49.452,48.874,49.096,389843,0
2006-04-21,49.105,49.404,48.17,48.912,473868,0
2006-04-24,48.816,49.009,48.209,48.604,349177,0
2006-04-25,49.356,49.5,47.736,47.929,519202,0
2006-04-26,47.92,48.112,46.782,47.225,1142968,0
2006-04-27,47.225,48.874,47.12,48.353,555300,0
2006-04-28,48.141,48.344,47.505,47.572,241704,0
2006-05-01,47.447,48.209,47.167,47.36,738500,0
2006-05-02,47.38,47.91,47.042,47.129,477394,0
2006-05-03,47.042,47.187,45.616,46.261,1410193,0
2006-05-04,46.252,46.985,46.069,46.242,572106,0
2006-05-05,46.271,47.061,46.146,46.175,939542,0
2006-05-08,46.184,46.743,45.972,45.982,1506358,0
2006-05-09,46.127,46.223,45.018,45.134,1472124,0
2006-05-10,43.379,43.842,41.422,41.827,2987608,0
2006-05-11,41.885,42.29,40.632,41.943,1275750,0
2006-05-12,41.933,42.097,41.451,41.644,783211,0
2006-05-15,41.403,41.779,41.249,41.528,623040,0
2006-05-16,41.451,41.904,41.287,41.413,940372,0
2006-05-17,41.441,41.837,40.854,40.902,645346,0
2006-05-18,40.911,41.287,40.786,40.873,809454,0
2006-05-19,40.825,41.162,40.015,40.188,1664969,0
2006-05-22,40.102,40.102,38.964,39.456,1209982,0
2006-05-23,39.793,40.121,39.186,39.186,898356,0
2006-05-24,39.215,39.745,38.569,39.282,556858,0
2006-05-25,39.379,39.6,39.003,39.542,545652,0
2006-05-26,40.246,41.258,40.111,40.921,1068693,0
2006-05-30,40.921,41.114,40.217,40.343,607999,0
2006-05-31,40.584,41.017,40.111,40.372,429262,0
2006-06-01,40.343,40.873,39.957,40.796,513183,0
2006-06-02,40.96,40.998,40.429,40.825,282060,0
2006-06-05,40.825,41.326,40.439,40.555,544202,0
2006-06-06,40.767,40.825,39.957,40.294,437872,0
2006-06-07,40.256,41.297,39.928,40.333,444407,0
2006-06-08,40.237,40.246,39.359,39.967,544824,0
2006-06-09,39.957,40.728,39.899,40.14,897737,0
2006-06-12,40.131,40.429,39.861,40.246,753021,0
2006-06-13,39.571,40.179,39.523,39.716,543785,0
2006-06-14,39.841,40.102,39.456,39.928,407685,0
2006-06-15,39.986,40.911,39.986,40.748,390259,0
2006-06-16,41.066,41.066,40.265,40.487,601880,0
2006-06-19,40.439,40.439,39.899,40.15,407685,0
2006-06-20,40.111,40.111,39.571,39.716,331127,0
2006-06-21,39.668,39.967,39.446,39.88,399904,0
2006-06-22,39.88,40.169,39.784,39.996,805514,0
2006-06-23,40.034,40.044,39.542,39.716,281540,0
2006-06-26,39.61,39.745,39.302,39.581,494306,0
2006-06-27,39.513,39.812,39.099,39.35,393888,0
2006-06-28,39.273,39.61,39.041,39.195,320234,0
2006-06-29,39.581,40.102,39.436,39.822,336521,0
2006-06-30,39.803,39.996,39.417,39.417,366087,0
2006-07-03,39.417,39.861,39.234,39.745,172203,0
2006-07-05,39.658,39.928,39.302,39.494,352703,0
2006-07-06,39.62,39.899,39.436,39.571,455091,0
2006-07-07,39.571,39.87,39.523,39.803,223759,0
2006-07-10,39.909,39.986,39.591,39.774,415671,0
2006-07-11,39.822,40.131,39.581,40.015,386625,0
2006-07-12,39.6,39.88,39.292,39.552,345028,0
2006-07-13,39.552,39.62,38.954,39.041,510174,0
2006-07-14,39.031,39.224,38.771,39.041,375214,0
2006-07-17,38.945,39.215,38.521,38.646,552604,0
2006-07-18,38.665,38.983,38.559,38.8,255190,0
2006-07-19,38.848,39.33,38.771,39.195,227079,0
2006-07-20,39.195,39.61,39.186,39.311,306956,0
2006-07-21,39.311,39.311,38.193,38.607,375214,0
2006-07-24,38.569,38.897,38.482,38.8,167225,0
2006-07-25,38.742,38.887,38.472,38.791,203635,0
2006-07-26,38.8,38.848,38.222,38.559,242848,0
2006-07-27,38.646,38.771,38.116,38.222,268574,0
2006-07-28,38.289,38.704,38.27,38.559,362975,0
2006-07-31,38.607,38.752,38.444,38.569,205087,0
2006-08-01,38.405,38.714,37.74,37.779,562666,0
2006-08-02,36.467,38.463,36.14,37.586,1749308,0
2006-08-03,37.557,38.463,37.422,37.48,771694,0
2006-08-04,37.595,37.981,37.537,37.884,1639347,0
2006-08-07,37.74,37.962,37.335,37.489,614741,0
2006-08-08,37.672,37.807,37.094,37.181,269404,0
2006-08-09,37.354,37.913,37.21,37.229,1425234,0
2006-08-10,37.229,37.615,37.133,37.152,550736,0
2006-08-11,37.152,37.354,36.728,36.863,286625,0
2006-08-14,39.041,40.439,38.559,40.054,1432289,0
2006-08-15,40.044,40.564,39.793,40.102,584346,0
2006-08-16,40.111,40.613,39.938,40.593,308929,0
2006-08-17,40.343,41.557,40.169,41.326,352911,0
2006-08-18,41.326,41.49,40.882,41.384,353742,0
2006-08-21,41.384,41.48,40.651,41.374,300005,0
2006-08-22,41.374,41.644,41.21,41.625,267328,0
2006-08-23,41.692,41.789,41.287,41.403,357579,0
2006-08-24,41.403,41.403,40.121,40.507,422310,0
2006-08-25,40.555,40.94,40.516,40.834,202909,0
2006-08-28,40.882,40.969,40.709,40.825,159129,0
2006-08-29,40.834,40.873,40.372,40.757,213593,0
2006-08-30,40.757,41.056,40.458,41.017,182264,0
2006-08-31,41.095,41.21,40.805,40.931,301770,0
2006-09-01,40.969,41.548,40.969,41.509,228013,0
2006-09-05,41.548,41.702,41.22,41.413,315357,0
2006-09-06,41.258,41.702,41.162,41.432,282060,0
2006-09-07,41.451,41.548,40.96,41.085,472208,0
2006-09-08,41.027,41.056,40.584,40.911,117015,0
2006-09-11,40.911,40.911,40.381,40.661,186207,0
2006-09-12,40.709,41.528,40.67,41.403,145854,0
2006-09-13,41.673,41.827,41.451,41.634,116287,0
2006-09-14,41.683,41.721,41.046,41.355,139318,0
2006-09-15,41.451,41.895,41.307,41.895,349591,0
2006-09-18,41.837,42.753,41.837,42.666,395236,0
2006-09-19,42.666,43.254,42.666,43.138,372518,0
2006-09-20,43.225,43.717,43.225,43.476,157264,0
2006-09-21,43.562,43.63,42.984,42.984,149379,0
2006-09-22,42.993,43.042,42.647,42.82,101973,0
2006-09-25,42.897,42.993,42.531,42.791,143883,0
2006-09-26,42.599,43.225,42.55,43.09,95230,0
2006-09-27,43.013,43.369,42.897,43.1,123966,0
2006-09-28,43.235,43.321,42.599,42.637,114422,0
2006-09-29,42.704,42.772,42.3,42.743,197824,0
2006-10-02,42.743,43.582,42.743,43.485,251665,0
2006-10-03,43.476,43.871,43.1,43.369,169298,0
2006-10-04,43.485,43.919,43.321,43.909,279777,0
2006-10-05,44.391,44.391,43.678,43.948,244091,0
2006-10-06,43.948,44.015,43.052,43.186,202285,0
2006-10-09,43.032,43.466,42.762,43.447,153218,0
2006-10-10,43.447,43.938,43.398,43.938,129463,0
2006-10-11,43.938,43.967,43.052,43.36,281540,0
2006-10-12,43.302,43.591,43.052,43.312,217430,0
2006-10-13,43.186,43.678,43.186,43.669,107782,0
2006-10-16,43.669,44.719,43.669,44.7,362870,0
2006-10-17,44.815,44.825,44.054,44.574,270546,0
2006-10-18,44.671,45.047,44.652,44.873,213906,0
2006-10-19,44.931,45.066,44.613,44.854,225315,0
2006-10-20,44.922,45.143,44.719,45.085,144195,0
2006-10-23,43.186,43.832,42.579,43.138,651153,0
2006-10-24,43.09,43.35,42.762,42.888,239840,0
2006-10-25,42.888,43.254,42.685,42.791,196891,0
2006-10-26,42.82,43.514,42.724,43.427,149587,0
2006-10-27,43.524,43.524,42.724,42.733,93881,0
2006-10-30,42.608,42.714,41.943,42.174,318160,0
2006-10-31,42.367,42.569,41.837,42.029,257784,0
2006-11-01,42.029,42.271,40.844,41.287,428327,0
2006-11-02,41.114,42.232,40.593,42.029,957073,0
2006-11-03,44.922,45.77,44.439,45.77,1317453,0
2006-11-06,45.77,46.127,45.24,45.509,463802,0
2006-11-07,45.509,46.001,45.22,45.413,301146,0
2006-11-08,45.307,46.204,45.153,46.127,275005,0
2006-11-09,46.271,46.686,45.828,46.281,239218,0
2006-11-10,46.368,46.512,46.117,46.319,210588,0
2006-11-13,46.127,46.734,46.127,46.338,342849,0
2006-11-14,46.368,46.512,46.204,46.425,242848,0
2006-11-15,46.329,46.84,46.252,46.811,238593,0
2006-11-16,46.84,47.081,46.637,47.023,91392,0
2006-11-17,46.946,47.293,46.695,47.293,135687,0
2006-11-20,47.438,47.669,47.004,47.283,464946,0
2006-11-21,47.283,47.833,47.235,47.592,345855,0
2006-11-22,47.669,48.19,47.495,47.9,124587,0
2006-11-24,47.92,48.064,47.64,47.871,37553,0
2006-11-27,47.63,47.948,47.37,47.572,340877,0
2006-11-28,47.457,47.572,46.117,46.705,599181,0
2006-11-29,46.686,47.679,46.686,47.283,137658,0
2006-11-30,47.283,47.399,46.464,47.177,374903,0
2006-12-01,46.985,47.312,46.512,46.975,247930,0
2006-12-04,46.878,47.515,46.849,47.312,200210,0
2006-12-05,47.274,47.505,46.985,47.389,117742,0
2006-12-06,47.36,47.418,46.57,47.11,254673,0
2006-12-07,47.014,47.071,46.503,46.589,180189,0
2006-12-08,46.464,46.782,46.194,46.29,169818,0
2006-12-11,46.194,46.464,45.914,46.127,168675,0
2006-12-12,46.03,46.184,45.789,46.165,109857,0
2006-12-13,46.319,46.377,45.857,46.194,141080,0
2006-12-14,46.194,46.618,46.146,46.261,148241,0
2006-12-15,46.001,46.011,44.478,45.432,753021,0
2006-12-18,48.103,50.175,47.351,49.597,1931053,0
2006-12-19,49.597,49.79,48.903,49.125,788708,0
2006-12-20,49.163,49.693,49.153,49.452,304571,0
2006-12-21,49.317,49.799,49.182,49.404,555509,0
2006-12-22,49.404,49.597,49.308,49.597,288907,0
2006-12-26,49.693,49.79,49.5,49.79,409032,0
2006-12-27,49.954,50.869,49.867,50.725,470550,0
2006-12-28,50.754,50.812,50.368,50.465,287661,0
2006-12-29,50.754,50.966,50.455,50.638,307579,0
2007-01-03,50.493,51.332,50.31,51.062,594306,0
2007-01-04,51.091,51.332,50.84,51.332,539636,0
2007-01-05,51.332,51.332,50.744,50.85,580196,0
2007-01-08,50.85,50.898,50.532,50.599,426979,0
2007-01-09,50.599,50.754,50.204,50.532,635488,0
2007-01-10,50.493,50.831,50.349,50.648,406750,0
2007-01-11,50.706,50.946,50.609,50.706,595032,0
2007-01-12,50.638,51.313,50.561,51.265,501461,0
2007-01-16,51.265,51.573,51.265,51.515,642959,0
2007-01-17,51.496,51.737,51.496,51.66,636734,0
2007-01-18,51.669,51.872,51.621,51.756,887259,0
2007-01-19,52.055,52.961,51.862,52.865,513806,0
2007-01-22,52.624,52.865,51.93,52.055,507271,0
2007-01-23,52.055,52.364,51.766,51.968,286106,0
2007-01-24,51.997,52.055,51.621,51.804,340463,0
2007-01-25,51.737,51.737,51.313,51.515,275421,0
2007-01-26,51.428,51.717,50.966,51.081,396583,0
2007-01-29,51.409,52.036,51.004,51.795,423763,0
2007-01-30,51.987,51.997,51.39,51.65,349074,0
2007-01-31,51.641,52.441,51.641,52.084,355090,0
2007-02-01,52.633,53.578,52.633,53.173,495238,0
2007-02-02,53.154,53.163,52.942,53.067,401253,0
2007-02-05,52.981,53.578,52.807,53.163,285377,0
2007-02-06,53.501,53.742,53.192,53.511,356126,0
2007-02-07,53.511,53.511,52.971,53.144,198654,0
2007-02-08,53.144,53.192,52.701,52.788,414841,0
2007-02-09,52.874,53.086,52.797,52.913,342433,0
2007-02-12,52.903,53.154,52.007,52.007,609662,0
2007-02-13,52.055,52.296,51.611,51.747,887938,0
2007-02-14,49.356,49.529,47.264,47.823,3009651,0
2007-02-15,48.199,48.257,46.474,46.503,1440483,0
2007-02-16,46.503,46.724,45.992,46.541,892963,0
2007-02-20,46.348,46.695,46.098,46.3,578227,0
2007-02-21,46.3,46.56,46.059,46.31,408202,0
2007-02-22,46.29,46.782,46.146,46.56,385692,0
2007-02-23,46.56,46.56,46.04,46.338,343160,0
2007-02-26,46.377,46.705,46.078,46.368,395028,0
2007-02-27,46.127,46.368,45.124,45.317,486108,0
2007-02-28,45.5,45.606,45.028,45.548,425424,0
2007-03-01,45.307,45.934,44.941,45.876,477497,0
2007-03-02,45.857,46.021,45.249,45.298,451774,0
2007-03-05,45.307,45.49,45.124,45.307,515779,0
2007-03-06,45.789,45.837,44.97,45.288,379779,0
2007-03-07,45.288,45.529,45.105,45.509,181538,0
2007-03-08,45.558,46.204,45.5,45.828,316916,0
2007-03-09,45.895,46.059,45.664,45.982,159339,0
2007-03-12,45.972,46.589,45.577,46.31,587253,0
2007-03-13,46.358,46.358,45.596,45.702,283304,0
2007-03-14,45.664,45.789,45.336,45.538,254776,0
2007-03-15,45.49,45.943,45.423,45.78,209650,0
2007-03-16,45.924,45.924,45.394,45.558,248344,0
2007-03-19,45.548,45.885,45.124,45.538,671797,0
2007-03-20,45.509,45.837,45.471,45.76,154608,0
2007-03-21,45.751,46.242,45.673,46.184,229984,0
2007-03-22,45.327,46.599,45.327,46.213,471898,0
2007-03-23,46.127,46.454,45.693,45.751,250940,0
2007-03-26,45.654,45.654,44.883,45.298,460590,0
2007-03-27,45.056,45.056,44.044,44.353,521898,0
2007-03-28,44.189,44.574,43.996,44.449,313077,0
2007-03-29,44.526,44.526,43.543,43.9,284861,0
2007-03-30,43.89,44.468,43.89,44.43,347932,0
2007-04-02,44.391,45.702,44.15,45.327,493369,0
2007-04-03,45.413,45.606,45.259,45.365,254673,0
2007-04-04,45.885,45.982,45.249,45.327,165149,0
2007-04-05,45.423,45.461,45.056,45.095,135584,0
2007-04-09,45.037,45.442,45.037,45.384,301665,0
2007-04-10,45.307,45.481,45.24,45.394,154671,0
2007-04-11,45.365,45.481,45.163,45.346,166379,0
2007-04-12,45.355,46.001,45.307,45.799,233303,0
2007-04-13,45.78,45.895,45.298,45.616,175895,0
2007-04-16,45.548,46.107,45.548,45.963,110999,0
2007-04-17,45.914,46.261,45.683,46.069,85377,0
2007-04-18,45.982,45.982,45.384,45.423,136828,0
2007-04-19,45.442,46.425,45.24,46.358,225420,0
2007-04-20,46.358,46.368,45.712,45.982,176248,0
2007-04-23,45.953,46.377,45.751,46.223,174484,0
2007-04-24,46.271,46.734,46.098,46.503,464429,0
2007-04-25,46.425,46.541,45.992,46.29,490880,0
2007-04-26,46.532,46.994,46.416,46.946,215980,0
2007-04-27,46.946,46.994,46.647,46.782,285275,0
2007-04-30,46.859,46.859,46.261,46.261,346169,0
2007-05-01,46.3,46.454,45.847,46.329,329897,0
2007-05-02,46.29,48.064,46.29,47.486,479193,0
2007-05-03,48.344,49.606,47.12,48.411,1219931,0
2007-05-04,49.346,49.346,47.235,48.209,704849,0
2007-05-07,48.17,48.922,47.939,48.816,479677,0
2007-05-08,49.954,49.963,49.356,49.539,779994,0
2007-05-09,49.606,50.04,49.298,49.886,335712,0
2007-05-10,49.886,49.934,49.279,49.645,211622,0
2007-05-11,49.79,50.262,49.491,49.876,314736,0
2007-05-14,49.876,50.407,49.568,50.339,398556,0
2007-05-15,50.455,50.946,49.732,50.262,697835,0
2007-05-16,50.137,50.137,49.404,50.05,289943,0
2007-05-17,50.031,50.031,49.5,49.645,317434,0
2007-05-18,49.365,49.683,49.047,49.394,535490,0
2007-05-21,49.337,49.925,49.163,49.616,450838,0
2007-05-22,49.5,50.329,49.462,50.233,252288,0
2007-05-23,50.252,51.284,50.243,50.995,301872,0
2007-05-24,50.879,50.918,49.799,49.944,326292,0
2007-05-25,49.963,50.137,49.626,49.713,204569,0
2007-05-29,49.838,50.204,49.693,49.973,152908,0
2007-05-30,49.616,49.809,49.51,49.761,355608,0
2007-05-31,49.655,50.619,49.655,50.339,256645,0
2007-06-01,50.387,50.773,49.809,49.944,195646,0
2007-06-04,49.597,50.474,49.597,50.445,144713,0
2007-06-05,50.204,50.368,49.308,49.549,227390,0
2007-06-06,49.549,49.549,49.163,49.472,209235,0
2007-06-07,49.472,49.741,48.893,48.893,229984,0
2007-06-08,48.97,49.134,48.228,49.018,208823,0
2007-06-11,49.057,49.346,48.989,49.038,92532,0
2007-06-12,48.681,48.941,47.572,48.103,450319,0
2007-06-13,48.006,48.633,47.621,48.257,2347139,0
2007-06-14,48.421,49.606,48.421,49.259,455195,0
2007-06-15,50.513,50.513,49.828,50.223,287143,0
2007-06-18,50.233,50.329,49.722,49.828,219818,0
2007-06-19,49.828,49.944,49.173,49.472,157264,0
2007-06-20,49.462,49.79,49.018,49.057,163074,0
2007-06-21,49.057,49.423,48.787,49.163,96163,0
2007-06-22,48.98,49.288,48.633,48.633,244403,0
2007-06-25,48.546,48.546,48.045,48.237,238801,0
2007-06-26,48.237,48.517,48.112,48.508,230605,0
2007-06-27,48.247,48.546,48.055,48.295,206955,0
2007-06-28,48.411,49.838,48.411,49.288,294403,0
2007-06-29,49.279,49.279,48.7,49.009,188074,0
2007-07-02,49.038,49.288,48.729,48.932,176768,0
2007-07-03,48.941,49.337,48.826,49.134,83715,0
2007-07-05,49.202,49.288,48.97,49.25,156539,0
2007-07-06,49.25,49.52,48.999,49.308,269299,0
2007-07-09,49.308,49.78,48.7,49.462,296065,0
2007-07-10,49.269,50.754,49.018,49.491,355712,0
2007-07-11,49.414,50.118,49.192,49.925,195128,0
2007-07-12,49.925,50.956,49.693,50.937,620137,0
2007-07-13,51.101,51.101,50.06,50.233,232680,0
2007-07-16,50.127,50.387,49.761,50.05,270546,0
2007-07-17,50.272,50.436,49.5,49.549,234964,0
2007-07-18,49.452,49.645,49.163,49.452,318368,0
2007-07-19,49.452,49.645,49.221,49.404,101871,0
2007-07-20,49.452,49.5,48.922,49.163,233095,0
2007-07-23,49.308,49.732,49.115,49.481,178530,0
2007-07-24,49.462,49.472,49.153,49.259,227702,0
2007-07-25,47.659,49.279,47.061,49.096,1313923,0
2007-07-26,49.086,49.298,48.064,48.209,830650,0
2007-07-27,48.141,48.141,46.975,46.985,364427,0
2007-07-30,46.946,46.946,46.406,46.541,300627,0
2007-07-31,46.57,46.946,46.348,46.772,558827,0
2007-08-01,46.763,47.177,45.317,46.985,1032808,0
2007-08-02,49.741,52.344,48.44,51.708,1692832,0
2007-08-03,51.804,52.412,51.091,51.188,670552,0
2007-08-06,51.284,51.939,50.763,51.92,502603,0
2007-08-07,51.862,53.077,51.862,52.855,745760,0
2007-08-08,52.749,54.966,52.749,54.783,913798,0
2007-08-09,53.819,56.142,53.607,54.561,1564762,0
2007-08-10,54.272,54.532,52.653,53.019,572522,0
2007-08-13,52.836,53.559,51.602,52.257,323035,0
2007-08-14,52.73,52.73,51.014,51.245,263905,0
2007-08-15,50.802,51.602,50.802,50.908,312870,0
2007-08-16,51.014,51.611,50.358,51.043,574181,0
2007-08-17,51.525,51.814,50.436,51.033,247100,0
2007-08-20,51.419,51.563,50.542,51.052,304673,0
2007-08-21,50.84,51.236,50.349,50.956,190668,0
2007-08-22,50.831,51.631,50.754,51.245,225730,0
2007-08-23,51.467,51.66,50.503,50.821,166498,0
2007-08-24,50.754,51.188,50.127,50.445,208095,0
2007-08-27,50.108,50.927,50.069,50.069,202699,0
2007-08-28,50.06,50.301,49.741,49.741,217638,0
2007-08-29,49.549,49.954,49.047,49.78,245752,0
2007-08-30,49.414,49.973,49.375,49.819,112137,0
2007-08-31,49.867,50.783,49.51,50.069,310172,0
2007-09-04,50.243,50.821,50.002,50.609,141808,0
2007-09-05,50.513,50.513,49.732,50.06,126247,0
2007-09-06,50.416,50.416,49.404,49.51,155606,0
2007-09-07,49.394,49.529,49.105,49.394,231852,0
2007-09-10,49.394,49.481,49.028,49.211,371894,0
2007-09-11,49.192,49.52,49.125,49.259,170750,0
2007-09-12,49.259,49.896,49.125,49.356,179672,0
2007-09-13,49.597,50.31,49.5,50.31,232680,0
2007-09-14,50.118,50.676,49.587,50.628,167016,0
2007-09-17,50.561,50.657,49.77,50.204,233095,0
2007-09-18,50.204,51.881,50.204,51.688,211414,0
2007-09-19,51.688,53.019,51.688,52.672,403950,0
2007-09-20,52.585,53.694,52.286,52.393,466814,0
2007-09-21,52.46,52.633,51.911,52.248,179363,0
2007-09-24,52.248,52.248,50.995,51.168,365879,0
2007-09-25,51.091,51.467,50.648,50.657,180397,0
2007-09-26,50.609,51.245,50.252,51.245,315877,0
2007-09-27,51.477,52.778,51.313,52.778,319404,0
2007-09-28,52.778,56.104,52.778,55.487,1113090,0
2007-10-01,55.275,56.104,54.86,55.352,410694,0
2007-10-02,55.236,55.747,55.101,55.371,170230,0
2007-10-03,55.66,56.046,55.255,55.496,264839,0
2007-10-04,54.031,55.863,53.742,55.67,708728,0
2007-10-05,55.622,55.641,53.482,53.925,766923,0
2007-10-08,53.983,54.417,53.501,53.858,190668,0
2007-10-09,53.79,54.031,53.115,53.337,425319,0
2007-10-10,53.26,53.511,53.154,53.318,228738,0
2007-10-11,53.646,53.684,53.086,53.405,228013,0
2007-10-12,53.308,53.78,53.26,53.742,288077,0
2007-10-15,53.597,53.665,53.057,53.221,246790,0
2007-10-16,52.923,53.163,52.257,52.364,227598,0
2007-10-17,52.383,52.383,50.763,51.13,497314,0
2007-10-18,51.062,51.216,50.59,51.004,135063,0
2007-10-19,50.946,50.995,50.021,50.503,243054,0
2007-10-22,50.368,51.12,49.896,50.686,218366,0
2007-10-23,50.744,50.744,50.021,50.59,143675,0
2007-10-24,50.368,50.368,48.344,49.606,529161,0
2007-10-25,49.404,49.636,48.941,49.452,285898,0
2007-10-26,49.587,49.799,48.989,49.597,169506,0
2007-10-29,49.597,50.262,49.385,50.137,193883,0
2007-10-30,49.838,51.091,49.838,50.869,279154,0
2007-10-31,50.619,51.12,49.192,49.394,604577,0
2007-11-01,49.067,49.086,47.466,48.932,642439,0
2007-11-02,48.903,49.259,48.276,48.777,430610,0
2007-11-05,48.151,49.713,48.006,49.443,479242,0
2007-11-06,49.404,49.722,48.469,48.97,632898,0
2007-11-07,50.137,50.137,46.281,46.368,1835411,0
2007-11-08,46.464,48.479,45.481,48.402,1259760,0
2007-11-09,48.536,48.536,46.985,47.312,286836,0
2007-11-12,47.235,48.209,47.235,47.833,296615,0
2007-11-13,48.199,48.517,48.026,48.373,267536,0
2007-11-14,48.546,48.806,48.074,48.353,321791,0
2007-11-15,48.141,48.353,47.813,48.18,264533,0
2007-11-16,47.756,48.363,47.63,48.151,378742,0
2007-11-19,47.813,47.813,46.637,46.637,306125,0
2007-11-20,46.647,47.187,45.432,45.876,369509,0
2007-11-21,45.712,46.049,45.269,45.77,410694,0
2007-11-23,46.021,46.657,46.021,46.512,79461,0
2007-11-26,46.194,46.888,46.011,46.011,281479,0
2007-11-27,45.943,46.888,45.673,46.021,330191,0
2007-11-28,46.078,46.541,46.078,46.348,717131,0
2007-11-29,46.29,46.348,45.606,46.011,132576,0
2007-11-30,46.271,46.705,45.519,46.03,593060,0
2007-12-03,46.127,46.204,45.548,45.702,178946,0
2007-12-04,45.953,45.953,44.517,44.922,186830,0
2007-12-05,45.211,45.384,44.767,45.23,878489,0
2007-12-06,45.403,45.837,45.307,45.789,209028,0
2007-12-07,45.885,46.358,45.509,45.702,500944,0
2007-12-10,45.837,46.088,45.712,45.963,184961,0
2007-12-11,46.117,46.368,45.394,45.818,373970,0
2007-12-12,46.743,47.235,44.738,45.558,441400,0
2007-12-13,45.529,45.567,44.285,44.748,162243,0
2007-12-14,44.584,44.584,43.871,43.871,199111,0
2007-12-17,43.341,43.852,43.186,43.331,316189,0
2007-12-18,43.196,43.765,42.878,43.398,464013,0
2007-12-19,43.649,44.093,43.447,44.073,226354,0
2007-12-20,44.218,44.411,43.813,44.064,254257,0
2007-12-21,44.16,44.97,44.16,44.709,137244,0
2007-12-24,44.7,45.278,44.411,44.806,45853,0
2007-12-26,44.439,44.565,44.093,44.526,445651,0
2007-12-27,44.449,44.459,43.138,43.35,149033,0
2007-12-28,43.35,43.871,43.071,43.649,170317,0
2007-12-31,43.244,43.774,43.023,43.553,165705,0
2008-01-02,43.292,43.476,42.29,43.264,573557,0
2008-01-03,43.466,43.466,41.634,41.933,473453,0
2008-01-04,41.548,42.377,41.509,42.222,471898,0
2008-01-07,42.434,43.514,42.434,43.292,406958,0
2008-01-08,43.196,44.179,43.196,43.62,579783,0
2008-01-09,43.659,43.929,43.225,43.929,565159,0
2008-01-10,43.813,43.832,42.56,43.08,415465,0
2008-01-11,42.878,43.938,42.675,43.177,543060,0
2008-01-14,43.235,43.283,41.923,41.962,412871,0
2008-01-15,41.644,41.847,40.265,40.863,614017,0
2008-01-16,40.931,41.326,40.699,40.728,494822,0
2008-01-17,40.728,41.345,40.728,40.911,437974,0
2008-01-18,41.249,41.432,40.834,41.037,451026,0
2008-01-22,40.4,41.528,40.14,40.796,803958,0
2008-01-23,40.304,41.297,40.092,40.988,519202,0
2008-01-24,40.892,41.046,40.449,40.728,471482,0
2008-01-25,40.786,41.345,40.265,40.343,451338,0
2008-01-28,40.391,40.882,40.024,40.825,369198,0
2008-01-29,40.834,41.586,40.642,41.374,263491,0
2008-01-30,41.21,41.432,39.996,40.429,550413,0
2008-01-31,40.054,41.316,40.034,41.066,545033,0
2008-02-01,41.085,42.685,40.863,42.348,453024,0
2008-02-04,42.425,42.454,41.567,42.194,181644,0
2008-02-05,41.856,41.856,40.709,40.825,645648,0
2008-02-06,40.767,41.499,40.69,41.258,490499,0
2008-02-07,41.162,42.28,40.95,41.923,551189,0
2008-02-08,41.711,41.952,41.287,41.538,345859,0
2008-02-11,41.548,42.319,41.21,42.222,575570,0
2008-02-12,42.184,42.801,41.577,42.473,362143,0
2008-02-13,42.753,44.777,42.569,44.777,581908,0
2008-02-14,45.037,46.406,43.919,44.266,913608,0
2008-02-15,46.29,47.582,45.24,46.435,2260702,0
2008-02-19,46.907,48.17,46.83,47.274,1025747,0
2008-02-20,46.329,47.505,46.329,47.042,579066,0
2008-02-21,46.936,47.515,45.77,46.088,472837,0
2008-02-22,46.098,46.56,45.355,46.03,370961,0
2008-02-25,45.577,46.58,45.471,46.503,326665,0
2008-02-26,46.387,48.382,46.021,47.621,496261,0
2008-02-27,47.264,47.659,46.83,47.071,305817,0
2008-02-28,47.1,47.544,46.83,47.052,269507,0
2008-02-29,46.792,47.042,45.307,45.307,331127,0
2008-03-03,45.355,45.625,44.902,45.49,454996,0
2008-03-04,45.317,45.895,44.854,45.885,361696,0
2008-03-05,45.885,46.849,45.664,46.676,447513,0
2008-03-06,46.252,46.666,45.317,45.481,488805,0
2008-03-07,45.413,46.637,45.076,46.184,438599,0
2008-03-10,46.001,46.464,44.035,44.102,455505,0
2008-03-11,44.69,45.413,44.468,45.355,430602,0
2008-03-12,45.481,46.368,45.172,45.654,271271,0
2008-03-13,45.269,47.254,44.844,46.753,512560,0
2008-03-14,47.235,47.235,44.517,45.191,449170,0
2008-03-17,44.584,45.538,44.285,44.96,268989,0
2008-03-18,45.114,46.406,45.114,46.252,1108424,0
2008-03-19,46.03,46.252,45.24,45.24,1098710,0
2008-03-20,45.673,47.399,44.796,46.57,890991,0
2008-03-24,46.57,48.17,46.435,47.486,759660,0
2008-03-25,47.37,47.418,46.319,46.512,861428,0
2008-03-26,46.512,46.512,44.873,45.124,782692,0
2008-03-27,45.259,45.635,44.266,44.305,695969,0
2008-03-28,44.295,44.546,43.235,43.36,979997,0
2008-03-31,43.119,44.748,43.119,44.661,829411,0
2008-04-01,44.729,46.609,44.584,46.358,671899,0
2008-04-02,46.474,46.512,45.259,45.5,546093,0
2008-04-03,45.384,46.001,44.786,45.751,377496,0
2008-04-04,46.011,46.146,44.738,45.596,420548,0
2008-04-07,45.635,46.898,45.538,46.58,534861,0
2008-04-08,46.425,46.425,45.317,45.587,505079,0
2008-04-09,45.712,45.953,44.979,45.24,472731,0
2008-04-10,45.346,46.416,44.931,45.693,286935,0
2008-04-11,45.384,46.271,45.095,45.509,543683,0
2008-04-14,45.885,46.493,45.355,45.818,437126,0
2008-04-15,46.319,46.319,45.114,45.191,280820,0
2008-04-16,45.24,45.269,44.305,44.468,426834,0
2008-04-17,44.623,44.719,44.112,44.372,269800,0
2008-04-18,44.864,45.375,44.198,44.266,273555,0
2008-04-21,43.784,44.488,43.784,44.257,394972,0
2008-04-22,44.15,44.411,42.926,43.186,615764,0
2008-04-23,43.196,43.341,42.82,42.974,411439,0
2008-04-24,42.945,44.295,42.945,43.755,441728,0
2008-04-25,43.803,44.218,43.321,43.774,273193,0
2008-04-28,44.035,45.163,43.909,44.584,415514,0
2008-04-29,44.439,44.574,43.504,43.755,301500,0
2008-04-30,43.967,44.883,43.803,44.208,289500,0
2008-05-01,44.208,45.558,43.852,45.355,301134,0
2008-05-02,45.673,45.934,45.047,45.153,271901,0
2008-05-05,45.22,45.625,44.546,45.085,456987,0
2008-05-06,41.181,44.295,41.181,43.264,1099574,0
2008-05-07,43.273,43.283,42.049,42.087,744867,0
2008-05-08,42.357,42.801,41.789,42.319,529242,0
2008-05-09,42.107,42.309,41.673,42.01,414867,0
2008-05-12,41.827,42.348,41.683,42.271,390759,0
2008-05-13,42.222,42.724,42.203,42.599,291024,0
2008-05-14,42.55,43.061,42.492,42.993,275669,0
2008-05-15,42.945,42.945,41.923,42.203,428236,0
2008-05-16,42.242,42.242,41.278,41.866,505103,0
2008-05-19,41.866,42.116,41.605,41.827,371452,0
2008-05-20,41.567,41.644,41.133,41.461,405407,0
2008-05-21,41.268,41.702,40.208,41.017,587730,0
2008-05-22,40.863,41.066,40.372,40.776,465854,0
2008-05-23,40.381,40.449,39.562,39.976,585681,0
2008-05-27,39.967,40.603,38.607,39.687,1425837,0
2008-05-28,39.687,40.333,39.523,39.716,300544,0
2008-05-29,39.774,41.124,39.552,40.584,527564,0
2008-05-30,40.603,40.863,39.909,40.304,344842,0
2008-06-02,39.899,39.918,38.453,39.031,1083741,0
2008-06-03,39.07,39.668,38.945,39.475,637865,0
2008-06-04,39.205,40.323,39.205,40.121,342690,0
2008-06-05,39.986,40.642,39.938,40.613,347092,0
2008-06-06,40.487,40.661,40.159,40.497,713030,0
2008-06-09,40.535,40.738,39.976,40.41,1208609,0
2008-06-10,40.362,40.468,39.841,40.227,405201,0
2008-06-11,39.909,40.728,39.909,40.005,464996,0
2008-06-12,40.487,41.143,39.784,40.015,471881,0
2008-06-13,40.111,40.969,40.092,40.757,357060,0
2008-06-16,40.651,41.287,40.227,41.104,1350168,0
2008-06-17,41.075,41.075,40.217,40.343,282880,0
2008-06-18,39.899,40.054,37.99,38.019,929062,0
2008-06-19,38.212,38.309,37.084,37.701,1059199,0
2008-06-20,37.586,37.586,35.812,36.198,848366,0
2008-06-23,36.13,36.66,34.414,36.159,1638346,0
2008-06-24,36.332,36.535,35.465,36.332,699413,0
2008-06-25,36.342,37.586,36.332,36.535,761957,0
2008-06-26,36.361,36.477,35.831,36.323,742100,0
2008-06-27,36.159,36.496,35.369,35.619,975252,0
2008-06-30,35.359,35.359,34.173,34.328,1211438,0
2008-07-01,34.125,34.52,33.238,33.942,663150,0
2008-07-02,33.971,34.163,33.277,33.354,581892,0
2008-07-03,33.566,33.865,32.978,33.72,253024,0
2008-07-07,33.826,34.096,33.267,33.778,713963,0
2008-07-08,33.768,34.645,33.45,34.645,622040,0
2008-07-09,34.771,34.771,33.556,33.672,331669,0
2008-07-10,33.672,33.913,32.303,32.496,632652,0
2008-07-11,32.052,33.392,31.898,32.804,541225,0
2008-07-14,33.161,33.421,32.11,32.419,360874,0
2008-07-15,32.419,33.431,32.264,32.862,572702,0
2008-07-16,32.698,32.93,32.062,32.669,981326,0
2008-07-17,32.978,34.395,32.853,34.163,614341,0
2008-07-18,33.961,34.299,33.325,33.759,732119,0
2008-07-21,33.508,33.826,32.949,33.257,503987,0
2008-07-22,33.142,34.751,32.804,34.655,675471,0
2008-07-23,34.694,35.185,34.472,35.176,933352,0
2008-07-24,34.954,35.07,34.482,34.694,600890,0
2008-07-25,34.703,35.34,34.53,34.848,501304,0
2008-07-28,34.973,35.234,34.135,34.289,437326,0
2008-07-29,34.385,35.166,34.337,34.829,614208,0
2008-07-30,34.906,35.253,33.98,34.414,501968,0
2008-07-31,34.125,34.771,34,34.472,659196,0
2008-08-01,33.45,37.701,32.554,37.489,1472058,0
2008-08-04,37.354,37.557,34.385,34.52,949799,0
2008-08-05,34.858,36.294,34.751,36.101,827541,0
2008-08-06,35.976,36.622,35.417,36.4,793296,0
2008-08-07,36.419,36.766,36.149,36.342,705123,0
2008-08-08,36.516,38.174,36.342,38.097,581281,0
2008-08-11,37.769,38.521,37.393,38.193,461159,0
2008-08-12,38.116,38.868,38.116,38.338,484434,0
2008-08-13,38.309,38.55,37.615,38.453,527951,0
2008-08-14,38.309,39.321,38.28,39.003,374216,0
2008-08-15,39.138,39.485,38.521,39.128,474048,0
2008-08-18,39.427,39.649,39.003,39.186,481950,0
2008-08-19,39.041,39.176,37.663,38.106,430122,0
2008-08-20,38.28,38.434,37.46,37.971,367082,0
2008-08-21,37.75,37.904,37.393,37.605,273870,0
2008-08-22,37.933,38.848,37.933,38.8,271377,0
2008-08-25,38.453,38.453,37.326,37.557,360129,0
2008-08-26,37.547,38.048,37.354,37.981,250906,0
2008-08-27,37.933,38.415,37.634,38.174,191697,0
2008-08-28,38.26,38.877,38.039,38.752,185474,0
2008-08-29,38.386,38.54,37.73,38.174,308288,0
2008-09-02,38.607,39.649,38.607,39.542,447383,0
2008-09-03,39.562,40.343,39.292,39.33,513092,0
2008-09-04,39.195,39.369,38.714,38.983,341113,0
2008-09-05,38.694,39.205,38.55,38.627,246950,0
2008-09-08,39.62,40.352,39.398,40.294,321855,0
2008-09-09,38.993,39.08,36.506,36.718,961027,0
2008-09-10,36.795,37.508,36.188,37.162,382992,0
2008-09-11,36.757,37.402,36.477,37.19,404086,0
2008-09-12,36.988,37.345,36.477,37.123,249782,0
2008-09-15,35.831,37.287,35.831,36.371,322567,0
2008-09-16,35.957,36.699,35.33,36.458,438986,0
2008-09-17,36.458,36.969,35.619,35.986,671975,0
2008-09-18,36.583,36.911,34.655,36.892,725108,0
2008-09-19,37.595,39.803,35.764,38.376,609826,0
2008-09-22,38,38.048,35.793,36.072,282881,0
2008-09-23,35.899,36.448,35.523,35.754,195035,0
2008-09-24,35.822,36.091,35.002,35.436,279607,0
2008-09-25,35.59,35.706,34.906,35.263,305031,0
2008-09-26,35.06,36.159,34.858,36.159,349148,0
2008-09-29,35.851,36.063,35.156,35.706,582796,0
2008-09-30,36.024,36.149,34.684,35.282,369354,0
2008-10-01,35.272,35.793,34.617,34.944,254694,0
2008-10-02,34.78,34.78,33.691,33.913,256427,0
2008-10-03,34.356,35.137,33.942,34.221,532347,0
2008-10-06,33.546,33.681,31.966,33.556,401943,0
2008-10-07,33.498,33.855,31.252,31.329,442554,0
2008-10-08,30.626,33.296,30.144,32.303,669908,0
2008-10-09,32.457,32.611,28.948,29.305,597911,0
2008-10-10,28.63,31.802,28.418,30.365,1270457,0
2008-10-13,31.609,33.643,30.924,31.619,666136,0
2008-10-14,32.833,33.296,30.992,31.648,643703,0
2008-10-15,30.886,31.002,29.835,30.038,391103,0
2008-10-16,30.288,30.761,28.553,30.153,512501,0
2008-10-17,29.681,30.713,29.382,29.893,280966,0
2008-10-20,30.163,30.327,29.643,30.279,225258,0
2008-10-21,28.852,30.163,28.852,29.585,354147,0
2008-10-22,29.151,29.353,28.09,28.611,489038,0
2008-10-23,28.678,29.074,26.992,27.763,327290,0
2008-10-24,26.163,27.097,26.105,26.721,231237,0
2008-10-27,26.375,27.184,25.825,26.008,236981,0
2008-10-28,26.307,28.042,25.574,27.984,356330,0
2008-10-29,28.177,30.24,28.062,28.987,579081,0
2008-10-30,29.922,30.713,28.784,28.968,586295,0
2008-10-31,28.746,30.471,28.592,30.153,401471,0
2008-11-03,30.019,31.214,29.999,30.809,232607,0
2008-11-04,31.243,31.243,28.948,29.035,754728,0
2008-11-05,29.883,32.293,28.264,28.351,895490,0
2008-11-06,28.312,28.341,27.358,28.071,489969,0
2008-11-07,28.206,28.784,27.898,28.669,426429,0
2008-11-10,28.775,29.035,27.281,27.57,265194,0
2008-11-11,26.828,28.158,26.615,27.608,470362,0
2008-11-12,27.232,28.168,27.165,27.628,524868,0
2008-11-13,27.849,28.013,25.815,27.763,711207,0
2008-11-14,27.435,27.531,25.671,25.671,553634,0
2008-11-17,25.652,26.423,25.449,25.497,449213,0
2008-11-18,25.497,25.748,24.225,25.025,478822,0
2008-11-19,24.765,25.112,23.483,23.627,526620,0
2008-11-20,23.377,23.434,21.362,21.458,536988,0
2008-11-21,21.776,23.213,20.783,23.174,766051,0
2008-11-24,23.454,25.073,23.136,24.977,759327,0
2008-11-25,25.382,26.018,23.608,24.803,535724,0
2008-11-26,24.514,26.934,24.418,26.799,352654,0
2008-11-28,26.76,27.367,26.712,27.281,94666,0
2008-12-01,26.837,27.445,25.083,25.189,353142,0
2008-12-02,25.247,26.085,24.813,26.027,406329,0
2008-12-03,25.642,26.635,25.449,26.635,270231,0
2008-12-04,26.182,26.731,25.16,25.709,395856,0
2008-12-05,25.526,27.31,24.842,27.223,380843,0
2008-12-08,27.811,28.042,27.049,27.3,465607,0
2008-12-09,27.348,28.418,26.972,27.473,504894,0
2008-12-10,27.531,28.1,27.367,28.004,320420,0
2008-12-11,27.849,28.052,26.76,26.992,231738,0
2008-12-12,26.269,27.483,26.008,27.387,299734,0
2008-12-15,27.57,27.821,26.163,26.519,287076,0
2008-12-16,26.683,27.792,26.519,27.647,360721,0
2008-12-17,27.589,28.601,27.204,28.206,383729,0
2008-12-18,28.254,29.141,27.898,28.177,298961,0
2008-12-19,28.177,28.669,27.445,27.763,375474,0
2008-12-22,27.734,27.734,26.24,26.818,279257,0
2008-12-23,26.587,27.069,26.365,26.76,377489,0
2008-12-24,26.625,27.242,26.442,27.126,120970,0
2008-12-26,27.126,27.387,26.992,27.31,137001,0
2008-12-29,27.146,27.194,26.471,26.644,311197,0
2008-12-30,26.596,27.194,26.596,27.117,356059,0
2008-12-31,27.213,28.476,27.213,28.36,345080,0
2009-01-02,28.254,28.457,27.637,28.062,434509,0
2009-01-05,28.11,28.11,26.934,27.348,581212,0
2009-01-06,27.348,27.58,27.155,27.377,613369,0
2009-01-07,27.146,27.175,26.211,26.49,542284,0
2009-01-08,26.548,26.712,25.652,26.143,402084,0
2009-01-09,26.423,26.587,25.333,25.709,284069,0
2009-01-12,25.536,26.027,25.276,25.584,438249,0
2009-01-13,25.305,25.767,24.957,25.266,310194,0
2009-01-14,24.938,24.948,23.829,24.013,359782,0
2009-01-15,24.148,24.755,23.608,24.504,400010,0
2009-01-16,24.793,25.102,24.476,24.996,372991,0
2009-01-20,24.745,25.073,23.907,24.013,286977,0
2009-01-21,24.235,24.235,23.309,24.177,349936,0
2009-01-22,23.955,24.215,23.512,23.907,252874,0
2009-01-23,23.492,23.579,22.721,22.76,449800,0
2009-01-26,22.731,23.001,22.229,22.49,633517,0
2009-01-27,22.644,23.01,22.557,22.923,338712,0
2009-01-28,22.981,23.377,22.866,23.28,337054,0
2009-01-29,22.923,23.097,22.162,22.297,242132,0
2009-01-30,22.528,22.644,21.747,21.988,390377,0
2009-02-02,21.747,21.863,20.889,21.256,726520,0
2009-02-03,21.613,21.642,21.044,21.487,495414,0
2009-02-04,21.42,21.757,21.208,21.371,429355,0
2009-02-05,21.208,21.979,20.832,21.921,637048,0
2009-02-06,20.244,21.237,19.656,20.851,972782,0
2009-02-09,20.62,21.102,20.446,20.774,390781,0
2009-02-10,20.446,20.755,19.762,19.8,488738,0
2009-02-11,19.781,20.272,19.762,20.167,445621,0
2009-02-12,19.993,20.244,19.607,20.205,320188,0
2009-02-13,20.302,20.302,19.492,19.684,277259,0
2009-02-17,19.646,19.646,18.643,18.981,379548,0
2009-02-18,19.01,19.077,18.335,18.48,261215,0
2009-02-19,18.374,18.769,17.66,17.689,619473,0
2009-02-20,17.332,17.747,17.062,17.525,749495,0
2009-02-23,17.544,17.737,17.313,17.352,388702,0
2009-02-24,17.554,18.123,17.438,18.055,493727,0
2009-02-25,17.882,18.161,17.544,17.824,419953,0
2009-02-26,18.133,18.161,17.438,17.525,305681,0
2009-02-27,17.149,18.142,17.149,17.448,500056,0
2009-03-02,17.169,17.169,16.359,16.474,406572,0
2009-03-03,16.58,16.677,15.858,16.098,424923,0
2009-03-04,16.397,16.6,15.819,16.282,593696,0
2009-03-05,17.834,19.656,17.786,18.711,2122097,0
2009-03-06,18.942,18.981,17.082,17.708,840384,0
2009-03-09,17.516,17.94,16.388,16.494,755924,0
2009-03-10,16.879,17.708,16.33,17.496,1085352,0
2009-03-11,17.737,18.277,17.303,17.438,580286,0
2009-03-12,17.342,18.47,17.217,18.402,505953,0
2009-03-13,18.393,18.721,18.133,18.682,502976,0
2009-03-16,18.692,19.058,18.248,18.422,679779,0
2009-03-17,18.682,19.501,18.46,19.492,569374,0
2009-03-18,19.203,19.338,18.557,18.903,455269,0
2009-03-19,19.106,19.135,18.682,18.875,235582,0
2009-03-20,18.74,18.942,17.911,18.239,425747,0
2009-03-23,18.605,19.087,18.267,19.039,278876,0
2009-03-24,18.923,19.048,18.586,18.653,249567,0
2009-03-25,18.875,19.501,18.499,18.933,529257,0
2009-03-26,18.962,19.684,18.759,19.684,390607,0
2009-03-27,19.675,19.684,18.528,18.817,309780,0
2009-03-30,18.335,18.788,17.901,18.383,278067,0
2009-03-31,18.499,18.508,17.795,17.882,571161,0
2009-04-01,17.458,17.969,16.947,17.911,414041,0
2009-04-02,18.152,18.942,18.152,18.653,471571,0
2009-04-03,18.518,19.203,18.21,19.087,348770,0
2009-04-06,19.029,19.414,18.749,19.299,433844,0
2009-04-07,19.029,19.145,18.605,18.769,246585,0
2009-04-08,18.672,19.01,18.229,18.537,405465,0
2009-04-09,18.865,19.55,18.595,19.463,219760,0
2009-04-13,19.126,20.311,19.126,19.829,619372,0
2009-04-14,19.704,20.012,19.453,19.656,350477,0
2009-04-15,19.733,20.359,19.646,20.34,456392,0
2009-04-16,20.34,21.208,20.089,21.159,528755,0
2009-04-17,21.314,22.49,21.034,22.461,714959,0
2009-04-20,22.268,22.335,21.642,22.191,814336,0
2009-04-21,22.027,22.123,21.362,21.728,531140,0
2009-04-22,21.738,22.413,21.342,22.027,299232,0
2009-04-23,22.21,22.316,21.188,21.468,474000,0
2009-04-24,21.767,22.615,21.574,22.374,342950,0
2009-04-27,22.393,23.415,22.114,23.194,564035,0
2009-04-28,22.923,23.685,22.923,23.194,381929,0
2009-04-29,23.444,23.887,23.194,23.82,380615,0
2009-04-30,24.08,24.63,23.753,23.984,397221,0
2009-05-01,23.993,24.157,23.579,23.859,419642,0
2009-05-04,23.868,24.553,23.781,24.553,248822,0
2009-05-05,24.62,25.43,24.398,24.697,340444,0
2009-05-06,24.678,25.382,24.427,25.121,565117,0
2009-05-07,25.372,25.574,24.948,25.497,600872,0
2009-05-08,25.497,25.536,22.895,23.541,1304583,0
2009-05-11,23.656,24.553,23.338,24.389,467058,0
2009-05-12,24.601,24.63,23.569,23.974,347686,0
2009-05-13,23.753,23.81,22.856,22.933,549133,0
2009-05-14,22.885,23.348,22.663,22.933,606758,0
2009-05-15,22.952,23.733,22.933,23.396,346419,0
2009-05-18,23.434,23.714,22.827,23.29,522377,0
2009-05-19,23.396,23.627,23.174,23.396,371148,0
2009-05-20,23.685,23.984,23.473,23.617,635383,0
2009-05-21,23.328,23.608,22.673,22.895,290436,0
2009-05-22,22.788,23.049,22.085,22.769,409590,0
2009-05-26,22.577,23.454,22.577,23.405,295985,0
2009-05-27,23.241,23.434,22.673,22.846,434904,0
2009-05-28,22.981,23.049,22.441,22.895,262686,0
2009-05-29,22.827,23.232,22.422,22.586,318753,0
2009-06-01,22.904,24.379,22.895,24.341,339670,0
2009-06-02,24.032,25.044,23.984,24.678,296794,0
2009-06-03,24.678,25.43,24.678,25.372,738610,0
2009-06-04,25.623,25.97,25.025,25.555,395536,0
2009-06-05,25.584,25.902,25.305,25.69,210000,0
2009-06-08,25.43,25.864,25.16,25.613,232153,0
2009-06-09,25.883,26.105,25.256,25.478,369919,0
2009-06-10,25.68,25.854,24.697,25.054,238494,0
2009-06-11,25.285,26.008,25.227,25.787,287147,0
2009-06-12,25.652,25.96,25.459,25.844,163371,0
2009-06-15,25.738,25.738,24.774,24.89,337804,0
2009-06-16,24.822,25.006,24.437,24.495,255917,0
2009-06-17,24.581,24.822,24.215,24.63,276205,0
2009-06-18,24.514,24.543,23.878,24.302,288981,0
2009-06-19,24.562,24.774,24.119,24.235,174775,0
2009-06-22,24.177,24.177,23.367,23.434,264361,0
2009-06-23,23.608,23.608,22.981,23.01,223230,0
2009-06-24,23.049,23.145,22.673,22.952,273491,0
2009-06-25,23.001,23.617,22.75,23.569,235840,0
2009-06-26,23.569,24.427,23.241,24.427,795946,0
2009-06-29,24.659,25.015,24.042,24.851,242505,0
2009-06-30,24.514,25.064,24.514,24.842,219206,0
2009-07-01,24.832,25.131,24.514,24.861,233741,0
2009-07-02,24.639,24.929,23.849,24.369,179393,0
2009-07-06,24.1,24.466,23.955,24.321,170137,0
2009-07-07,24.427,24.504,23.184,23.241,444087,0
2009-07-08,23.241,23.714,23.241,23.579,292875,0
2009-07-09,23.81,23.81,23.077,23.309,96608,0
2009-07-10,23.107,23.588,22.933,23.319,126004,0
2009-07-13,23.241,23.27,22.538,23.222,218981,0
2009-07-14,23.367,23.714,23.27,23.569,185210,0
2009-07-15,23.955,24.138,23.762,24.071,151846,0
2009-07-16,24.071,24.331,23.965,24.157,246317,0
2009-07-17,24.264,24.649,24.215,24.572,211964,0
2009-07-20,24.553,25.218,24.553,25.169,310994,0
2009-07-21,25.169,25.353,25.073,25.314,180824,0
2009-07-22,25.333,25.738,24.89,25.565,144885,0
2009-07-23,25.815,26.336,25.42,26.133,326760,0
2009-07-24,25.893,26.153,25.594,25.787,100629,0
2009-07-27,25.883,26.066,25.642,25.96,69543,0
2009-07-28,25.883,26.23,25.295,26.095,350818,0
2009-07-29,25.912,26.201,25.835,26.056,113957,0
2009-07-30,26.442,26.635,26.24,26.49,127132,0
2009-07-31,26.615,26.992,26.519,26.876,149472,0
2009-08-03,27.319,27.377,26.519,26.828,174626,0
2009-08-04,26.799,27.849,26.702,27.338,285640,0
2009-08-05,27.435,27.599,26.712,26.982,146769,0
2009-08-06,26.934,27.406,26.789,26.866,311852,0
2009-08-07,27.83,29.083,27.069,28.9,399355,0
2009-08-10,28.842,29.112,28.572,28.698,209039,0
2009-08-11,28.698,28.833,27.898,28.129,143080,0
2009-08-12,28.264,28.572,28.052,28.37,125887,0
2009-08-13,28.37,28.746,28.177,28.707,149452,0
2009-08-14,28.534,28.65,27.811,28.119,111166,0
2009-08-17,27.695,27.782,27.059,27.29,97674,0
2009-08-18,27.502,27.676,27.097,27.56,92246,0
2009-08-19,27.04,27.849,27.04,27.657,109441,0
2009-08-20,27.261,27.589,25.979,27.011,342584,0
2009-08-21,27.04,27.387,26.924,27.338,206507,0
2009-08-24,27.377,27.454,26.529,26.721,337095,0
2009-08-25,26.693,27.107,26.606,26.751,201324,0
2009-08-26,26.789,26.789,26.509,26.654,175872,0
2009-08-27,26.779,26.905,26.163,26.789,284323,0
2009-08-28,26.857,27.011,26.326,26.664,205952,0
2009-08-31,26.384,26.519,26.297,26.442,252734,0
2009-09-01,26.471,26.606,25.411,25.439,157586,0
2009-09-02,25.507,25.603,25.112,25.112,174654,0
2009-09-03,25.237,25.343,24.504,25.054,300629,0
2009-09-04,25.064,25.093,24.822,24.967,138397,0
2009-09-08,25.025,25.044,24.533,24.861,697203,0
2009-09-09,24.986,25.208,24.659,25.141,181423,0
2009-09-10,25.121,25.497,24.957,25.439,139624,0
2009-09-11,25.314,25.497,25.015,25.064,266868,0
2009-09-14,24.986,25.169,24.919,24.996,114073,0
2009-09-15,25.015,25.227,24.88,25.073,133433,0
2009-09-16,25.064,25.401,24.929,25.343,470422,0
2009-09-17,25.169,25.295,24.88,24.88,212089,0
2009-09-18,25.064,25.064,24.688,24.948,225172,0
2009-09-21,24.957,25.95,24.89,25.883,621887,0
2009-09-22,25.941,27.425,25.941,27.049,645052,0
2009-09-23,27.049,27.204,26.789,26.837,322469,0
2009-09-24,26.693,26.914,25.758,25.96,296731,0
2009-09-25,25.96,25.999,25.488,25.854,191433,0
2009-09-28,26.085,26.702,25.835,26.211,103293,0
2009-09-29,26.355,26.606,26.191,26.558,129639,0
2009-09-30,26.413,26.538,25.68,26.452,355111,0
2009-10-01,26.191,26.355,25.825,25.931,156090,0
2009-10-02,25.632,25.844,25.102,25.16,374018,0
2009-10-05,25.449,25.748,25.15,25.324,362975,0
2009-10-06,25.343,25.545,25.198,25.488,492135,0
2009-10-07,25.526,25.594,25.276,25.497,160158,0
2009-10-08,25.787,26.027,25.459,25.97,245041,0
2009-10-09,26.027,26.249,25.825,26.182,252966,0
2009-10-12,26.365,26.509,25.95,26.133,183763,0
2009-10-13,26.201,26.587,26.037,26.481,209618,0
2009-10-14,26.615,26.789,26.49,26.615,480842,0
2009-10-15,26.606,26.789,26.577,26.751,220002,0
2009-10-16,26.673,26.76,26.606,26.664,273209,0
2009-10-19,26.789,27.454,26.615,27.078,294715,0
2009-10-20,27.146,27.204,26.808,26.972,175272,0
2009-10-21,27.03,27.435,26.847,26.905,385382,0
2009-10-22,26.847,27.126,26.49,26.953,145072,0
2009-10-23,26.992,27.194,26.432,26.509,298804,0
2009-10-26,26.664,26.876,26.269,26.269,259199,0
2009-10-27,26.317,26.509,26.047,26.066,366812,0
2009-10-28,26.095,26.336,25.623,25.738,492850,0
2009-10-29,25.835,26.201,25.787,26.027,259348,0
2009-10-30,26.124,26.384,25.526,25.555,258687,0
2009-11-02,25.642,25.979,25.247,25.536,614576,0
2009-11-03,25.285,25.661,25.247,25.469,346937,0
2009-11-04,25.574,25.767,25.469,25.526,277437,0
2009-11-05,25.844,26.172,25.661,26.085,315602,0
2009-11-06,26.095,26.095,25.883,25.941,145080,0
2009-11-09,26.008,26.509,26.008,26.509,163512,0
2009-11-10,26.664,26.751,26.326,26.5,492090,0
2009-11-11,26.529,26.654,25.526,25.555,939095,0
2009-11-12,25.594,25.844,25.391,25.517,599642,0
2009-11-13,25.507,25.661,25.42,25.603,432638,0
2009-11-16,25.671,26.22,25.661,26.143,171608,0
2009-11-17,25.97,26.22,25.825,25.864,113708,0
2009-11-18,25.767,26.124,25.613,26.076,152618,0
2009-11-19,25.777,25.96,25.729,25.931,179494,0
2009-11-20,26.008,26.24,25.95,26.085,113966,0
2009-11-23,26.471,26.741,26.211,26.538,130627,0
2009-11-24,26.635,26.799,26.5,26.779,195247,0
2009-11-25,26.847,26.943,26.606,26.895,133920,0
2009-11-27,26.403,26.731,26.259,26.471,46452,0
2009-11-30,26.577,26.741,26.269,26.683,232340,0
2009-12-01,26.943,26.953,26.538,26.654,144336,0
2009-12-02,26.837,26.963,26.346,26.606,157225,0
2009-12-03,26.702,26.885,26.529,26.538,195923,0
2009-12-04,26.77,27.001,26.548,27.001,209721,0
2009-12-07,26.934,26.992,26.751,26.808,99551,0
2009-12-08,26.789,26.828,26.567,26.828,146697,0
2009-12-09,26.857,26.876,26.509,26.76,245488,0
2009-12-10,27.03,27.387,26.606,26.654,158199,0
2009-12-11,26.567,27.078,26.567,26.712,376757,0
2009-12-14,26.693,27.136,26.693,27.117,149521,0
2009-12-15,27.136,27.541,27.088,27.425,401875,0
2009-12-16,27.473,27.473,27.271,27.406,127498,0
2009-12-17,27.155,27.522,27.155,27.435,336785,0
2009-12-18,27.473,27.473,27.001,27.281,290027,0
2009-12-21,27.29,27.628,27.097,27.502,112121,0
2009-12-22,27.705,27.849,27.58,27.83,181265,0
2009-12-23,27.946,28.187,27.859,28.139,157981,0
2009-12-24,28.09,28.283,27.975,28.11,49967,0
2009-12-28,28.1,28.187,27.878,28.09,191650,0
2009-12-29,28.168,28.274,27.83,28.081,159292,0
2009-12-30,28.177,28.428,27.965,28.293,216849,0
2009-12-31,28.235,28.389,28.023,28.11,156132,0
2010-01-04,28.428,28.428,27.994,28.129,457363,0
2010-01-05,28.148,28.196,28.042,28.081,158481,0
2010-01-06,28.168,28.524,28.119,28.322,285010,0
2010-01-07,28.36,28.457,28.052,28.322,382227,0
2010-01-08,28.1,28.467,27.994,28.312,139036,0
2010-01-11,28.351,28.457,28.062,28.274,250022,0
2010-01-12,28.254,28.408,28.148,28.264,180826,0
2010-01-13,28.225,28.486,28.206,28.312,179848,0
2010-01-14,28.438,28.842,28.196,28.36,316967,0
2010-01-15,28.303,28.447,28.033,28.071,104477,0
2010-01-19,28.187,28.187,27.946,27.975,148196,0
2010-01-20,27.956,28.177,27.782,28.042,504567,0
2010-01-21,28.11,28.447,27.898,27.946,177858,0
2010-01-22,27.811,27.994,27.782,27.84,177392,0
2010-01-25,27.927,27.994,27.763,27.927,212260,0
2010-01-26,27.83,27.878,27.57,27.647,258047,0
2010-01-27,27.618,27.956,27.599,27.878,417042,0
2010-01-28,28.004,28.129,27.705,27.898,202950,0
2010-01-29,27.878,28.36,27.705,27.821,263272,0
2010-02-01,28.013,28.1,27.888,27.917,201627,0
2010-02-02,27.869,28.052,27.859,28.013,95066,0
2010-02-03,27.849,28.216,27.811,28.196,161821,0
2010-02-04,28.11,28.11,27.676,27.685,177188,0
2010-02-05,27.637,27.801,27.242,27.531,361258,0
2010-02-08,27.589,27.618,27.252,27.29,338359,0
2010-02-09,27.387,27.637,27.184,27.3,250609,0
2010-02-10,27.165,27.329,26.943,27.242,144004,0
2010-02-11,27.31,27.358,26.963,27.184,347706,0
2010-02-12,27.03,27.878,27.001,27.878,395643,0
2010-02-16,27.878,28.322,27.666,27.811,339945,0
2010-02-17,27.859,28.139,27.685,28.071,156586,0
2010-02-18,27.898,28.36,27.724,28.322,139738,0
2010-02-19,28.408,28.91,28.187,28.9,145882,0
2010-02-22,29.016,29.189,28.9,29.103,147694,0
2010-02-23,29.025,29.315,28.977,29.151,163085,0
2010-02-24,29.189,29.266,28.823,29.16,124118,0
2010-02-25,28.833,29.131,28.823,29.064,209581,0
2010-02-26,26.114,26.375,24.678,24.793,2785599,0
2010-03-01,24.919,24.986,23.791,23.916,1139504,0
2010-03-02,23.926,24.283,23.791,23.81,668872,0
2010-03-03,23.82,24.013,23.675,23.675,468589,0
2010-03-04,23.907,24.1,23.512,23.512,658261,0
2010-03-05,23.772,23.897,23.541,23.781,890464,0
2010-03-08,23.974,23.984,23.637,23.945,633466,0
2010-03-09,23.791,23.984,23.753,23.916,580874,0
2010-03-10,23.878,24.196,23.868,24.138,868371,0
2010-03-11,24.235,24.292,24.071,24.157,646907,0
2010-03-12,24.119,24.341,24.1,24.341,537878,0
2010-03-15,24.341,24.341,24.1,24.244,250498,0
2010-03-16,24.244,24.398,24.109,24.36,297128,0
2010-03-17,24.495,24.524,24.283,24.379,225772,0
2010-03-18,24.427,24.668,24.369,24.389,343454,0
2010-03-19,24.466,24.466,24.119,24.292,410375,0
2010-03-22,24.167,24.726,24.1,24.649,471342,0
2010-03-23,24.717,25.169,24.456,25.064,1440241,0
2010-03-24,25.054,25.121,24.871,24.957,243980,0
2010-03-25,25.16,25.16,24.639,24.678,257236,0
2010-03-26,24.89,24.9,24.572,24.793,196400,0
2010-03-29,24.996,25.006,24.745,24.851,347258,0
2010-03-30,24.726,24.9,24.697,24.697,229230,0
2010-03-31,24.678,24.765,24.533,24.61,206259,0
2010-04-01,24.562,24.726,24.533,24.639,285739,0
2010-04-05,24.63,25.035,24.63,24.938,372210,0
2010-04-06,25.121,25.305,24.793,25.247,330002,0
2010-04-07,25.343,25.729,25.198,25.7,434098,0
2010-04-08,25.68,26.047,25.459,26.027,318382,0
2010-04-09,26.085,26.105,25.96,26.056,193629,0
2010-04-12,26.037,26.394,26.037,26.182,152567,0
2010-04-13,26.163,26.375,26.153,26.278,228523,0
2010-04-14,26.365,26.876,26.317,26.664,310362,0
2010-04-15,26.509,26.992,26.509,26.905,702009,0
2010-04-16,26.953,26.982,26.278,26.567,452465,0
2010-04-19,26.577,26.76,26.22,26.355,382051,0
2010-04-20,26.278,26.548,26.23,26.336,784012,0
2010-04-21,26.133,26.423,25.97,26.124,815277,0
2010-04-22,26.124,26.288,26.027,26.095,431752,0
2010-04-23,26.033,26.294,25.956,26.256,528180,0
2010-04-26,26.133,26.519,26.047,26.047,203860,0
2010-04-27,26.027,26.153,25.806,25.806,351856,0
2010-04-28,25.796,25.989,25.632,25.709,227665,0
2010-04-29,25.767,25.777,25.343,25.652,436457,0
2010-04-30,25.613,25.902,25.536,25.613,199166,0
2010-05-03,25.661,26.278,25.555,26.22,289494,0
2010-05-04,26.105,26.22,25.748,26.182,435771,0
2010-05-05,26.056,27.088,25.96,27.011,788455,0
2010-05-06,26.924,27.396,25.025,26.538,1256672,0
2010-05-07,27.02,27.685,25.247,25.324,797590,0
2010-05-10,25.623,26.49,25.623,26.423,550058,0
2010-05-11,26.529,26.808,26.297,26.664,665424,0
2010-05-12,26.789,27.242,26.789,27.088,727390,0
2010-05-13,27.204,27.271,26.895,27.011,1064013,0
2010-05-14,26.982,26.982,26.587,26.683,399086,0
2010-05-17,26.76,27.242,26.558,27.204,361205,0
2010-05-18,27.175,27.377,26.857,26.982,309536,0
2010-05-19,26.895,27.088,26.76,26.992,319545,0
2010-05-20,26.731,26.963,26.529,26.615,592842,0
2010-05-21,26.384,26.924,26.211,26.693,442057,0
2010-05-24,26.702,26.847,26.509,26.529,542281,0
2010-05-25,26.172,26.172,25.555,25.796,511092,0
2010-05-26,25.854,26.172,25.613,25.806,319019,0
2010-05-27,26.24,26.693,25.931,26.683,251150,0
2010-05-28,26.731,26.934,26.432,26.432,200736,0
2010-06-01,26.249,26.249,25.42,25.43,402207,0
2010-06-02,25.584,25.652,25.401,25.603,527231,0
2010-06-03,25.796,26.24,25.584,26.143,408431,0
2010-06-04,26.008,26.008,25.305,25.333,274319,0
2010-06-07,25.314,25.459,25.121,25.131,430338,0
2010-06-08,25.102,25.555,25.102,25.42,631215,0
2010-06-09,25.545,25.758,25.198,25.314,283306,0
2010-06-10,25.603,25.854,25.526,25.642,221403,0
2010-06-11,25.411,25.883,25.391,25.825,309445,0
2010-06-14,25.941,26.211,25.738,25.796,411032,0
2010-06-15,25.883,26.027,25.652,25.844,351376,0
2010-06-16,25.777,25.999,25.671,25.709,282122,0
2010-06-17,25.7,25.806,25.536,25.671,184271,0
2010-06-18,25.729,25.787,25.594,25.69,178176,0
2010-06-21,25.777,25.95,25.324,25.469,252025,0
2010-06-22,25.439,25.517,25.073,25.121,480004,0
2010-06-23,25.035,25.305,25.035,25.16,253460,0
2010-06-24,25.035,25.7,24.929,24.977,521313,0
2010-06-25,25.015,25.179,24.755,25.006,1284903,0
2010-06-28,25.006,25.169,24.871,25.006,742970,0
2010-06-29,24.755,25.006,24.62,24.861,470649,0
2010-06-30,24.592,25.144,24.514,24.766,441105,0
2010-07-01,24.745,24.919,24.302,24.485,275009,0
2010-07-02,24.447,24.572,24.013,24.283,269369,0
2010-07-06,24.533,24.803,23.859,23.974,312771,0
2010-07-07,24.052,24.244,23.588,23.945,602502,0
2010-07-08,24.292,24.745,24.023,24.707,396243,0
2010-07-09,24.562,25.112,24.562,25.112,190606,0
2010-07-12,25.102,25.276,25.025,25.083,285308,0
2010-07-13,25.198,25.594,25.189,25.469,189162,0
2010-07-14,25.478,25.729,25.362,25.545,353339,0
2010-07-15,25.584,25.941,25.469,25.864,307535,0
2010-07-16,25.815,25.815,25.42,25.478,354190,0
2010-07-19,25.478,25.912,25.285,25.545,274773,0
2010-07-20,25.285,25.324,24.822,25.247,383608,0
2010-07-21,25.247,25.324,24.89,25.064,442452,0
2010-07-22,25.305,25.439,25.141,25.295,335293,0
2010-07-23,25.343,25.95,25.256,25.815,350054,0
2010-07-26,25.815,26.027,25.777,26.027,329814,0
2010-07-27,26.037,26.365,26.037,26.133,286626,0
2010-07-28,26.143,26.413,26.143,26.249,203960,0
2010-07-29,26.394,26.403,25.806,26.23,224054,0
2010-07-30,26.085,26.413,25.835,26.403,210034,0
2010-08-02,26.558,26.924,26.461,26.876,241583,0
2010-08-03,26.876,26.876,26.355,26.452,192120,0
2010-08-04,26.442,26.905,26.442,26.808,206938,0
2010-08-05,26.779,26.857,26.529,26.606,314775,0
2010-08-06,26.992,28.312,26.615,28.177,690902,0
2010-08-09,28.293,28.351,27.994,28.274,263226,0
2010-08-10,28.11,28.38,27.84,28.264,199380,0
2010-08-11,27.917,28.11,27.84,27.849,506771,0
2010-08-12,27.676,27.907,27.676,27.782,330582,0
2010-08-13,27.763,27.888,27.608,27.685,242626,0
2010-08-16,27.464,28.235,27.358,28.196,470011,0
2010-08-17,28.389,28.534,28.206,28.389,273481,0
2010-08-18,28.389,28.611,28.341,28.486,259957,0
2010-08-19,28.36,28.544,28.1,28.206,191377,0
2010-08-20,28.196,28.438,27.994,28.36,207455,0
2010-08-23,28.486,28.534,27.772,27.782,255257,0
2010-08-24,27.618,27.994,27.531,27.695,295575,0
2010-08-25,27.56,27.975,27.338,27.763,229650,0
2010-08-26,27.869,28.408,27.753,27.975,201775,0
2010-08-27,28.042,28.37,27.888,28.225,133140,0
2010-08-30,28.1,28.293,27.763,27.801,228045,0
2010-08-31,27.609,27.822,27.464,27.493,208456,0
2010-09-01,27.801,27.801,27.522,27.695,298239,0
2010-09-02,27.811,28.042,27.608,27.975,356291,0
2010-09-03,28.119,28.659,28.119,28.63,185318,0
2010-09-07,28.65,28.659,28.38,28.399,152608,0
2010-09-08,28.408,28.592,28.293,28.515,211987,0
2010-09-09,28.726,29.199,28.65,28.997,217360,0
2010-09-10,29.141,29.459,29.055,29.286,335536,0
2010-09-13,29.353,30.028,29.353,29.816,252300,0
2010-09-14,29.729,30.211,29.565,30.019,234249,0
2010-09-15,29.874,30.076,29.835,29.883,300763,0
2010-09-16,29.739,29.874,29.344,29.498,254620,0
2010-09-17,29.594,29.816,29.334,29.594,303906,0
2010-09-20,29.594,30.471,29.594,30.404,244693,0
2010-09-21,30.308,30.365,29.874,30.105,245617,0
2010-09-22,29.97,30.298,29.883,30.115,189027,0
2010-09-23,29.893,30.317,29.777,29.816,188441,0
2010-09-24,30.028,30.876,29.999,30.77,202563,0
2010-09-27,30.799,30.799,30.057,30.173,304689,0
2010-09-28,30.076,30.655,30.076,30.51,271164,0
2010-09-29,30.259,30.539,30.182,30.288,246486,0
2010-09-30,30.451,30.471,29.707,30.065,338163,0
2010-10-01,30.066,30.308,29.826,30.124,171182,0
2010-10-04,30.163,30.452,29.961,30.153,236301,0
2010-10-05,30.336,30.799,30.269,30.558,269516,0
2010-10-06,30.491,30.684,30.471,30.52,190751,0
2010-10-07,30.549,30.847,30.481,30.616,174457,0
2010-10-08,30.674,31.329,30.655,31.175,191980,0
2010-10-11,31.117,31.561,30.992,31.426,216347,0
2010-10-12,31.416,31.484,31.021,31.05,192749,0
2010-10-13,31.146,31.31,30.944,31.089,183563,0
2010-10-14,31.098,31.098,30.616,30.905,204781,0
2010-10-15,31.069,31.175,30.876,31.175,328739,0
2010-10-18,31.175,31.223,30.992,31.127,207438,0
2010-10-19,30.847,31.281,30.847,31.281,363024,0
2010-10-20,31.281,31.744,31.214,31.628,445339,0
2010-10-21,31.773,32.081,31.378,31.686,363940,0
2010-10-22,31.908,32.611,31.773,32.342,445202,0
2010-10-25,32.496,32.872,32.313,32.371,209568,0
2010-10-26,32.226,32.698,32.101,32.255,167991,0
2010-10-27,32.158,32.351,31.811,32.091,151787,0
2010-10-28,32.264,32.332,31.908,32.033,155448,0
2010-10-29,31.925,32.45,31.925,32.284,178097,0
2010-11-01,32.371,32.438,31.927,32.438,246243,0
2010-11-02,32.64,32.891,32.496,32.65,202558,0
2010-11-03,32.698,32.737,32.38,32.611,154323,0
2010-11-04,32.959,32.959,32.014,32.216,612001,0
2010-11-05,32.274,33.431,32.274,33.412,460627,0
2010-11-08,33.113,33.788,33.113,33.441,573555,0
2010-11-09,33.575,34.395,33.537,33.903,515756,0
2010-11-10,33.248,33.248,31.329,31.676,938647,0
2010-11-11,31.349,32.091,31.194,31.715,481703,0
2010-11-12,31.426,32.544,31.426,32.351,552418,0
2010-11-15,32.476,32.775,32.226,32.602,224605,0
2010-11-16,32.486,32.708,31.879,32.149,228444,0
2010-11-17,32.216,32.631,32.13,32.611,153104,0
2010-11-18,32.881,33.094,32.65,32.679,261088,0
2010-11-19,32.718,32.718,32.072,32.284,199678,0
2010-11-22,32.216,33.035,32.187,32.872,230962,0
2010-11-23,32.64,32.785,32.236,32.679,237223,0
2010-11-24,32.853,33.18,32.843,33.171,170124,0
2010-11-26,32.891,33.161,32.891,33.122,45471,0
2010-11-29,32.939,33.199,32.727,33.19,359239,0
2010-11-30,33.052,33.255,32.945,33.003,562795,0
2010-12-01,33.71,34.009,33.47,33.817,441166,0
2010-12-02,33.788,34.395,33.749,34.26,178836,0
2010-12-03,34.231,34.482,34.057,34.212,155014,0
2010-12-06,34.173,34.645,34.173,34.241,366495,0
2010-12-07,35.33,36.352,35.33,35.725,512684,0
2010-12-08,35.744,36.525,35.648,36.034,342826,0
2010-12-09,36.198,36.198,35.369,35.388,264008,0
2010-12-10,35.272,35.841,35.272,35.648,404194,0
2010-12-13,35.764,36.005,35.744,35.879,178731,0
2010-12-14,35.831,36.043,35.677,35.937,210407,0
2010-12-15,35.86,36.198,35.638,35.667,192499,0
2010-12-16,35.735,35.976,35.629,35.899,185004,0
2010-12-17,35.822,36.034,35.619,35.667,189639,0
2010-12-20,35.725,36.265,35.638,36.063,242713,0
2010-12-21,36.198,36.217,36.014,36.12,185940,0
2010-12-22,36.198,36.255,35.937,36.149,153893,0
2010-12-23,36.207,36.323,36.12,36.217,168782,0
2010-12-27,36.053,36.236,35.812,36.091,127900,0
2010-12-28,36.072,36.294,35.976,36.101,141093,0
2010-12-29,35.919,36.355,35.919,36.093,129786,0
2010-12-30,36.093,36.365,35.793,35.909,165787,0
2010-12-31,35.961,36.263,35.912,36.137,202211,0
2011-01-03,36.535,36.872,36.39,36.554,255405,0
2011-01-04,36.631,36.766,35.311,35.744,360920,0
2011-01-05,35.735,36.284,35.735,36.149,236378,0
2011-01-06,36.13,36.41,35.889,36.323,221692,0
2011-01-07,36.342,36.718,35.793,36.169,185589,0
2011-01-10,36.236,36.265,35.86,36.072,136692,0
2011-01-11,36.207,36.381,36.053,36.236,208629,0
2011-01-12,36.381,36.757,36.342,36.477,121684,0
2011-01-13,36.419,36.738,36.313,36.487,238339,0
2011-01-14,36.381,36.525,36.178,36.313,157902,0
2011-01-18,36.13,36.342,35.802,35.966,270762,0
2011-01-19,35.957,36.198,35.59,35.908,316918,0
2011-01-20,35.793,36.005,35.426,35.822,304326,0
2011-01-21,35.899,36.217,35.783,35.976,240102,0
2011-01-24,36.14,36.198,35.937,36.082,304611,0
2011-01-25,36.072,36.361,36.005,36.284,403802,0
2011-01-26,36.303,36.998,36.101,36.574,794496,0
2011-01-27,36.66,38.203,36.352,38.048,684905,0
2011-01-28,37.846,38.203,36.95,37.258,284051,0
2011-01-31,37.482,37.667,37.297,37.404,233476,0
2011-02-01,37.566,38.376,37.451,38.28,265771,0
2011-02-02,38.183,38.482,37.788,38.405,379179,0
2011-02-03,38.135,39.61,38.029,39.109,600805,0
2011-02-04,39.099,39.812,38.819,39.668,272969,0
2011-02-07,39.706,40.179,39.668,39.861,312905,0
2011-02-08,39.764,40.593,39.764,40.545,457576,0
2011-02-09,40.478,41.095,40.362,40.94,474735,0
2011-02-10,40.776,41.336,40.776,41.307,426753,0
2011-02-11,41.316,42.849,41.316,42.377,837418,0
2011-02-14,42.454,42.753,41.847,42.492,1398886,0
2011-02-15,42.386,42.724,42.261,42.666,392351,0
2011-02-16,42.945,43.312,42.791,43.302,610181,0
2011-02-18,62.485,64.163,60.567,62.389,3304291,0
2011-02-22,61.512,62.369,60.972,61.512,1453092,0
2011-02-23,60.981,61.203,58.726,60.635,1809176,0
2011-02-24,60.702,60.702,59.69,60.037,952412,0
2011-02-25,58.475,59.651,58.167,59.275,1553173,0
2011-02-28,59.474,59.697,58.272,58.931,1284896,0
2011-03-01,59.075,59.211,57.471,57.983,802946,0
2011-03-02,57.973,58.602,57.413,57.954,670535,0
2011-03-03,57.848,59.085,57.741,57.877,943390,0
2011-03-04,58.485,58.485,57.299,58.089,617929,0
2011-03-07,58.254,58.321,56.345,56.586,655016,0
2011-03-08,56.769,57.627,55.487,56.933,792768,0
2011-03-09,56.759,57.916,56.296,57.8,806604,0
2011-03-10,56.978,61.173,56.6,60.497,1684141,0
2011-03-11,59.752,61.212,59.201,59.742,1235767,0
2011-03-14,59.497,60.124,58.706,59.641,419678,0
2011-03-15,58.205,59.854,58.032,59.555,657885,0
2011-03-16,59.169,59.873,57.955,58.976,589292,0
2011-03-17,59.356,59.714,58.95,59.075,785338,0
2011-03-18,59.636,60.284,59.249,59.424,1196385,0
2011-03-21,59.771,60.032,59.52,59.791,878621,0
2011-03-22,59.704,60.139,59.433,59.771,620256,0
2011-03-23,59.607,63.193,59.491,62.643,1367950,0
2011-03-24,63.213,63.213,61.627,61.889,813410,0
2011-03-25,61.637,63.107,61.579,62.439,525630,0
2011-03-28,62.372,62.411,61.695,61.792,583367,0
2011-03-29,61.367,61.946,61.115,61.579,469506,0
2011-03-30,62.004,66.19,61.908,64.769,2983345,0
2011-03-31,65.401,68.296,64.543,67.77,2606835,0
2011-04-01,67.573,69.603,66.741,69.148,2116672,0
2011-04-04,69.351,70.521,68.897,70.367,1089824,0
2011-04-05,70.289,72.077,69.951,71.584,1692646,0
2011-04-06,71.875,72.174,70.424,70.763,1239070,0
2011-04-07,70.531,71.333,70.154,70.927,534034,0
2011-04-08,71.198,71.381,69.603,70.357,538657,0
2011-04-11,70.608,71.246,69.525,70.521,714707,0
2011-04-12,70.212,70.521,69.545,69.874,633887,0
2011-04-13,69.448,70.724,69.245,70.318,594218,0
2011-04-14,70.018,70.676,69.197,69.98,927881,0
2011-04-15,70.086,72.745,69.98,72.416,1128913,0
2011-04-18,71.778,72.126,70.569,71.575,1328106,0
2011-04-19,72.145,73.653,71.604,72.503,913489,0
2011-04-20,73.17,74.417,72.812,73.47,676188,0
2011-04-21,73.953,75.548,73.731,75.152,832301,0
2011-04-25,75.345,76.128,75.074,75.973,892979,0
2011-04-26,76.051,76.689,75.403,75.548,1308186,0
2011-04-27,75.297,75.877,73.363,74.03,870108,0
2011-04-28,74.233,75.577,74.146,75.345,459886,0
2011-04-29,75.49,75.88,73.853,75.159,585223,0
2011-05-02,75.838,76.718,73.605,74.108,1011433,0
2011-05-03,74.301,74.301,72.348,74.04,857259,0
2011-05-04,74.021,74.9,72.58,73.189,1114575,0
2011-05-05,73.209,73.76,71.275,72.464,1969073,0
2011-05-06,72.957,72.957,65.011,69.071,5142391,0
2011-05-09,69.612,79.483,69.12,78.902,4336166,0
2011-05-10,78.013,79.106,77.191,77.936,1805535,0
2011-05-11,76.814,77.501,75.49,77.443,1219791,0
2011-05-12,77.162,78.303,75.79,78.293,1004087,0
2011-05-13,78.265,80.817,78.207,79.937,1842505,0
2011-05-16,79.695,80.44,79.106,79.656,907512,0
2011-05-17,79.463,80.053,76.853,77.994,1174537,0
2011-05-18,78.139,79.84,77.868,78.893,1334186,0
2011-05-19,80.043,82.276,79.56,82.199,1327092,0
2011-05-20,81.977,82.508,81.397,82.412,1079158,0
2011-05-23,81.774,82.296,80.565,81.271,863474,0
2011-05-24,81.6,83.349,80.575,80.788,1303386,0
2011-05-25,80.527,81.31,79.763,80.633,762164,0
2011-05-26,80.836,84.074,80.836,82.905,1419468,0
2011-05-27,80.324,80.556,76.553,76.611,3348530,0
2011-05-31,77.679,78.398,76.367,77.572,2454979,0
2011-06-01,77.568,78.129,76.998,77.568,1085294,0
2011-06-02,77.414,77.53,73.972,74.678,1768537,0
2011-06-03,73.808,75.712,73.064,73.653,1037671,0
2011-06-06,73.586,73.702,71.372,71.507,1004449,0
2011-06-07,71.586,71.857,68.756,68.96,2240601,0
2011-06-08,69.076,70.694,68.34,69.764,1775963,0
2011-06-09,69.909,70.404,68.776,69.774,1014934,0
2011-06-10,69.318,69.609,66.644,67.758,1834384,0
2011-06-13,67.524,68.085,65.059,66.654,1625103,0
2011-06-14,67.099,67.892,66.384,67.447,824812,0
2011-06-15,66.944,68.056,65.958,66.084,622578,0
2011-06-16,66.102,67.429,65.2,67.361,2005550,0
2011-06-17,67.846,69.183,67.632,68.659,1926790,0
2011-06-20,68.969,70.549,68.466,69.163,1413508,0
2011-06-21,69.464,72.39,69.357,71.489,1076301,0
2011-06-22,71.159,71.818,70.413,70.462,658619,0
2011-06-23,69.783,70.404,68.737,70.287,677169,0
2011-06-24,70.433,71.663,70.2,70.5,797228,0
2011-06-27,70.568,71.779,70.132,71.528,401462,0
2011-06-28,72.012,73.62,71.547,73.213,652594,0
2011-06-29,73.31,73.96,72.739,73.669,603034,0
2011-06-30,73.94,74.369,72.907,73.122,500960,0
2011-07-01,73.688,75.268,73.659,75.084,453515,0
2011-07-05,74.948,76.973,74.638,76.023,1182052,0
2011-07-06,75.985,77.109,75.49,77.012,571354,0
2011-07-07,77.438,77.729,76.043,76.527,903607,0
2011-07-08,75.597,76.198,74.376,75.791,497306,0
2011-07-11,75.413,75.578,73.427,74.241,520755,0
2011-07-12,73.824,74.929,73.456,73.93,323168,0
2011-07-13,74.696,75.316,73.834,73.93,455430,0
2011-07-14,74.434,74.609,71.634,72.351,945567,0
2011-07-15,72.409,73.62,71.954,73.553,600223,0
2011-07-18,73.388,74.764,72.748,73.475,790658,0
2011-07-19,74.182,77.622,74.182,77.254,970009,0
2011-07-20,77.671,78.194,76.721,77.341,583084,0
2011-07-21,77.729,78.853,76.566,76.702,660283,0
2011-07-22,76.692,77.399,76.585,76.818,458785,0
2011-07-25,76.266,77.942,75.132,77.273,450168,0
2011-07-26,77.144,78.272,76.221,76.318,432918,0
2011-07-27,75.82,75.82,73.572,73.698,486006,0
2011-07-28,73.785,74.076,72.603,72.7,561501,0
2011-07-29,71.508,75.016,70.594,74.793,777096,0
2011-08-01,75.132,76.741,74.677,75.917,1216175,0
2011-08-02,75.162,76.843,75.036,75.784,2774336,0
2011-08-03,75.762,77.206,75.529,76.799,1363876,0
2011-08-04,76.052,76.508,71.566,72.138,2151861,0
2011-08-05,64.154,66.111,55.695,59.784,5629687,0
2011-08-08,58.263,59.939,54.833,55.743,1843584,0
2011-08-09,56.577,57.022,53.776,56.674,2188243,0
2011-08-10,55.55,58.679,54.678,56.654,1642052,0
2011-08-11,56.828,58.185,56.373,57.051,1414671,0
2011-08-12,57.332,57.856,54.106,57.73,2673217,0
2011-08-15,58.272,59.997,57.894,59.939,953522,0
2011-08-16,59.697,62.226,59.212,60.937,2009122,0
2011-08-17,61.053,61.324,59.639,60.268,1342877,0
2011-08-18,59.212,59.212,56.083,56.557,875564,0
2011-08-19,55.753,57.226,55.278,55.366,737423,0
2011-08-22,56.538,56.974,54.774,55.724,938043,0
2011-08-23,55.753,58.04,54.697,57.991,695915,0
2011-08-24,58.03,58.602,56.615,58.098,774814,0
2011-08-25,58.321,58.573,56.121,56.354,726303,0
2011-08-26,55.869,58.456,55.094,58.117,816828,0
2011-08-29,58.737,59.92,58.611,59.144,658636,0
2011-08-30,58.854,59.842,58.33,59.261,734241,0
2011-08-31,59.669,60.147,57.944,58.645,563999,0
2011-09-01,58.563,60.162,58.563,58.718,647786,0
2011-09-02,57.563,57.992,56.559,57.154,345030,0
2011-09-06,55.589,57.562,54.627,57.416,856572,0
2011-09-07,58.33,59.69,58.164,59.681,474547,0
2011-09-08,59.321,59.476,56.59,56.697,841146,0
2011-09-09,56.328,57.105,54.433,55.142,995623,0
2011-09-12,54.493,55.743,54.038,55.259,907603,0
2011-09-13,55.162,58.456,55.162,55.908,1006092,0
2011-09-14,56.073,56.993,55.647,56.199,953134,0
2011-09-15,56.199,56.935,54.27,56.8,1364441,0
2011-09-16,56.804,56.979,55.045,55.482,879231,0
2011-09-19,55.152,55.588,52.701,55.162,1308674,0
2011-09-20,55.278,56.094,54.918,55.288,829321,0
2011-09-21,55.064,55.706,52.907,52.955,680805,0
2011-09-22,51.08,53.296,49.69,52.518,1549843,0
2011-09-23,52.333,53.519,51.731,53.432,595293,0
2011-09-26,54.054,55.676,53.461,55.22,1076437,0
2011-09-27,56.444,58.262,56.269,56.979,1137562,0
2011-09-28,57.552,58.514,56.872,57.163,1520307,0
2011-09-29,58.592,58.592,56.668,57.64,1748210,0
2011-09-30,57.016,57.729,56.507,56.605,1618015,0
2011-10-03,56.191,56.25,53.043,53.995,1558446,0
2011-10-04,53.247,55.657,52.936,55.54,936077,0
2011-10-05,55.045,57.037,54.627,56.755,1074507,0
2011-10-06,57.018,59.136,56.59,58.369,1007121,0
2011-10-07,58.437,58.602,57.047,57.776,645778,0
2011-10-10,59.36,61.653,58.991,61.362,820425,0
2011-10-11,60.672,61.984,59.719,61.692,2650133,0
2011-10-12,62.11,67.465,62.1,64.287,1736573,0
2011-10-13,63.646,65.064,63.024,64.666,883247,0
2011-10-14,65.376,65.677,64.705,65.599,1454054,0
2011-10-17,65.735,66.979,64.899,65.084,800278,0
2011-10-18,64.715,65.599,64.122,64.87,878501,0
2011-10-19,64.899,67.844,64.899,65.278,649829,0
2011-10-20,65.152,66.017,64.53,65.288,688815,0
2011-10-21,65.929,68.106,65.92,66.989,547391,0
2011-10-24,67.086,69.768,67.086,69.613,502228,0
2011-10-25,68.981,70.983,68.155,70.021,730651,0
2011-10-26,70.847,71.07,68.34,69.924,700953,0
2011-10-27,72.548,74.832,71.741,74.18,1492537,0
2011-10-28,73.189,74.52,72.907,74.064,949914,0
2011-10-31,72.79,74.174,72.4,72.517,747146,0
2011-11-01,69.03,70.546,68.038,69.204,1027751,0
2011-11-02,70.448,70.964,69.535,69.924,640051,0
2011-11-03,70.381,74.112,70.021,74.015,670410,0
2011-11-04,73.307,73.433,72.264,73.356,741905,0
2011-11-07,73.413,74.452,72.314,72.373,990678,0
2011-11-08,71.585,72.635,68.028,69.817,2358533,0
2011-11-09,65.871,67.105,62.305,62.849,3651323,0
2011-11-10,63.898,65.337,61.236,64.666,2031928,0
2011-11-11,65.677,66.571,64.647,66.036,1406043,0
2011-11-14,65.609,67.135,65.609,66.95,1089823,0
2011-11-15,67.008,67.805,65.949,67.241,709026,0
2011-11-16,66.561,66.892,64.345,64.384,639749,0
2011-11-17,64.307,64.307,60.905,61.381,892879,0
2011-11-18,61.76,61.809,58.991,60.011,1265863,0
2011-11-21,58.66,59.671,58.106,59.049,757849,0
2011-11-22,58.884,59.545,56.979,57.154,1105203,0
2011-11-23,56.405,56.95,54.802,56.668,1981493,0
2011-11-25,56.483,57.63,55.492,55.696,350550,0
2011-11-28,57.222,58.67,57.086,57.319,1077325,0
2011-11-29,57.173,58.301,56.435,56.998,911282,0
2011-11-30,58.325,58.325,56.644,57.113,1660814,0
2011-12-01,56.959,58.359,56.298,57.727,1949667,0
2011-12-02,58.213,61.653,57.824,60.05,1617616,0
2011-12-05,61.09,62.538,60.235,60.915,994814,0
2011-12-06,60.537,60.858,58.879,59.367,1073654,0
2011-12-07,59.24,59.688,58.197,58.938,975656,0
2011-12-08,58.314,58.996,56.296,56.501,1008470,0
2011-12-09,56.998,58.509,56.598,58.333,1048441,0
2011-12-12,57.883,60.021,56.823,57.28,806623,0
2011-12-13,57.737,58.164,55.919,56.23,2853666,0
2011-12-14,55.842,56.483,55.045,56.367,1656920,0
2011-12-15,56.522,57.659,56.522,56.716,1007715,0
2011-12-16,57.037,57.3,55.448,56.004,738241,0
2011-12-19,56.337,56.337,53.636,54.054,1124126,0
2011-12-20,55.273,56.218,54.98,55.75,908721,0
2011-12-21,55.906,55.906,54.873,55.633,2041473,0
2011-12-22,56.004,56.745,55.536,55.896,590233,0
2011-12-23,55.662,56.394,55.409,56.325,640891,0
2011-12-27,55.955,56.403,54.931,55.507,675741,0
2011-12-28,55.341,55.731,54.483,54.834,707077,0
2011-12-29,54.834,55.38,54.308,54.571,548836,0
2011-12-30,54.561,54.931,53.42,53.625,668850,0
2012-01-03,55.35,55.39,52.387,52.514,1662862,0
2012-01-04,52.153,56.462,52.153,56.238,2688184,0
2012-01-05,55.711,65.869,55.39,60.946,7725315,0
2012-01-06,61.414,67.516,60.634,66.288,5383386,0
2012-01-09,66.307,67.136,64.923,66.581,2047457,0
2012-01-10,67.312,67.916,66.356,67.867,1607673,0
2012-01-11,67.146,69.388,66.698,67.731,2601005,0
2012-01-12,67.789,68.296,66.288,68.013,1271417,0
2012-01-13,67.731,68.082,66.113,67.507,2160657,0
2012-01-17,68.267,69.057,67.467,68.052,864808,0
2012-01-18,68.14,69.446,67.263,68.813,1047399,0
2012-01-19,68.969,70.217,68.355,68.589,910957,0
2012-01-20,68.472,70.909,67.975,69.573,894442,0
2012-01-23,69.193,69.446,67.253,68.462,1343340,0
2012-01-24,68.238,71.221,67.896,71.104,1314713,0
2012-01-25,70.977,74.145,70.402,73.784,1349412,0
2012-01-26,74.087,74.896,72.4,72.839,849144,0
2012-01-27,72.79,74.886,72.507,74.759,782565,0
2012-01-30,73.882,74.077,72.975,73.443,661432,0
2012-01-31,73.578,75.376,73.05,74.213,593411,0
2012-02-01,74.798,74.798,72.907,73.151,902899,0
2012-02-02,73.395,73.395,68.462,69.895,2473732,0
2012-02-03,70.879,71.513,69.554,71.24,1621787,0
2012-02-06,70.782,72.351,70.675,72.078,803301,0
2012-02-07,71.874,73.96,71.718,73.258,1197360,0
2012-02-08,72.683,73.736,72.01,73.16,842691,0
2012-02-09,73.141,75.461,73.141,73.473,1110593,0
2012-02-10,72.985,73.862,72.546,72.702,1359332,0
2012-02-13,73.473,76.748,73.473,75.89,2232527,0
2012-02-14,75.744,77.957,75.061,77.342,3892222,0
2012-02-15,74.194,75.929,73.599,74.866,9541111,0
2012-02-16,74.545,76.299,74.486,75.715,2173484,0
2012-02-17,75.754,76.066,74.789,74.925,1529709,0
2012-02-21,74.964,76.611,74.964,76.027,1657965,0
2012-02-22,76.183,76.894,75.978,76.728,1085123,0
2012-02-23,76.543,78.142,76.543,78.005,1509718,0
2012-02-24,77.996,78.639,77.342,77.606,1453668,0
2012-02-27,77.421,77.859,77.333,77.479,1936598,0
2012-02-28,77.742,78.337,75.9,75.919,2139473,0
2012-02-29,76.068,76.98,75.647,76.019,1084035,0
2012-03-01,76.231,77.196,76.037,76.865,1797070,0
2012-03-02,76.949,76.949,75.669,76.069,700120,0
2012-03-05,75.773,76.426,75.607,76.183,442101,0
2012-03-06,75.698,75.845,75.317,75.552,678846,0
2012-03-07,75.802,76.329,75.315,76.124,357860,0
2012-03-08,76.431,77.203,76.285,76.705,618620,0
2012-03-09,77.781,78.464,77.011,78.025,698661,0
2012-03-12,78.23,78.405,77.586,78.298,542871,0
2012-03-13,78.834,79.224,78.473,79.185,1213809,0
2012-03-14,79.136,79.828,78.473,79.448,1622882,0
2012-03-15,79.497,79.731,79.214,79.497,567341,0
2012-03-16,78.62,79.322,78.2,78.698,1095166,0
2012-03-19,78.727,79.029,77.011,77.226,1632735,0
2012-03-20,76.485,78.561,76.446,78.093,1206371,0
2012-03-21,78.035,79.741,77.996,79.536,1863105,0
2012-03-22,79.058,80.647,79.058,79.936,2113078,0
2012-03-23,80.413,80.823,75.646,76.855,2826120,0
2012-03-26,76.806,77.976,76.514,77.596,883526,0
2012-03-27,77.576,78.756,76.992,77.04,850800,0
2012-03-28,77.011,77.528,75.559,76.728,696760,0
2012-03-29,76.68,76.68,73.979,75.5,1413808,0
2012-03-30,76.056,76.056,75.1,75.247,676438,0
2012-04-02,75.676,76.202,74.623,75.724,558199,0
2012-04-03,76.314,77.975,76.138,76.626,786738,0
2012-04-04,76.011,76.157,74.252,74.389,643047,0
2012-04-05,74.193,74.907,73.871,74.184,249396,0
2012-04-09,72.127,73.482,72.127,72.605,587992,0
2012-04-10,72.449,72.966,71.065,71.806,552282,0
2012-04-11,72.298,73.724,72.151,73.06,445716,0
2012-04-12,73.138,73.969,72.19,72.357,553532,0
2012-04-13,72.493,72.972,71.78,72.22,453500,0
2012-04-16,72.288,72.747,70.607,71.223,691437,0
2012-04-17,71.702,72.464,71.506,71.711,576265,0
2012-04-18,71.409,72.327,70.881,72.307,607648,0
2012-04-19,71.985,72.845,71.096,71.506,635427,0
2012-04-20,71.838,72.855,71.272,71.448,697154,0
2012-04-23,71.184,72.317,69.396,70.48,548361,0
2012-04-24,70.529,71.848,69.953,71.096,603885,0
2012-04-25,72.102,73.529,71.604,73.402,634992,0
2012-04-26,73.256,74.223,73.158,73.334,788544,0
2012-04-27,73.529,75.679,73.343,75.044,857557,0
2012-04-30,74.594,75.249,73.646,74.223,1123601,0
2012-05-01,74.018,75.464,73.705,73.949,797689,0
2012-05-02,73.373,75.024,73.314,74.272,1332751,0
2012-05-03,64.481,64.491,58.97,60.865,6642631,0
2012-05-04,61.305,61.813,59.918,60.758,1488999,0
2012-05-07,59.449,59.605,57.905,58.1,1567797,0
2012-05-08,57.895,58.081,55.208,57.055,2124789,0
2012-05-09,56.468,59.488,55.931,57.817,1373203,0
2012-05-10,58.52,59.107,57.758,58.081,1124972,0
2012-05-11,57.651,57.866,56.205,56.4,780116,0
2012-05-14,55.96,56.048,54.934,54.993,814513,0
2012-05-15,55.159,55.501,54.143,54.563,948449,0
2012-05-16,54.534,55.999,54.348,54.924,681550,0
2012-05-17,54.905,55.1,52.892,53.156,740205,0
2012-05-18,53.41,53.791,52.218,52.716,771964,0
2012-05-21,52.384,54.543,52.384,54.377,546669,0
2012-05-22,54.289,56.81,53.986,55.814,1127304,0
2012-05-23,55.061,55.452,53.381,55.354,982507,0
2012-05-24,55.257,55.726,53.908,54.641,430299,0
2012-05-25,54.739,55.569,54.455,54.553,538093,0
2012-05-29,55.198,56.507,55.022,56.136,532851,0
2012-05-30,55.736,55.853,54.24,55.687,618880,0
2012-05-31,55.482,56.185,53.859,55.442,698040,0
2012-06-01,54.876,54.876,53.801,54.055,434153,0
2012-06-04,54.24,54.739,53.557,54.416,259959,0
2012-06-05,54.33,56.674,54.33,56.301,559302,0
2012-06-06,56.84,57.036,54.673,54.85,934136,0
2012-06-07,55.595,55.85,53.614,54.742,784508,0
2012-06-08,54.722,55.35,54.213,55.213,352691,0
2012-06-11,55.755,55.99,53.254,53.263,447324,0
2012-06-12,53.586,54.358,52.276,53.185,998474,0
2012-06-13,52.853,52.951,51.895,52.482,646321,0
2012-06-14,52.677,53.449,52.208,52.99,757220,0
2012-06-15,52.948,53.281,50.908,51.683,1105596,0
2012-06-18,51.475,52.628,50.645,52.12,818739,0
2012-06-19,52.261,54.291,52.153,53.801,600020,0
2012-06-20,53.664,53.713,51.193,52.193,962136,0
2012-06-21,52.536,52.673,51.163,51.595,812455,0
2012-06-22,51.879,52.281,51.585,51.938,669986,0
2012-06-25,51.33,51.33,50.036,50.565,542026,0
2012-06-26,50.526,50.791,49.173,49.555,676069,0
2012-06-27,50.516,50.938,48.3,48.575,818803,0
2012-06-28,48.192,51.624,48.143,49.428,1717652,0
2012-06-29,50.261,51.104,48.28,50.555,1269120,0
2012-07-02,50.83,50.84,49.055,49.212,741314,0
2012-07-03,49.134,49.506,48.957,49.016,383732,0
2012-07-05,49.045,50.3,49.026,49.545,435402,0
2012-07-06,47.477,48.163,46.584,47.427,1392399,0
2012-07-09,47.339,47.418,45.967,47.065,715445,0
2012-07-10,47.29,47.839,46.496,47.035,1047500,0
2012-07-11,47.565,47.927,46.672,47.163,654332,0
2012-07-12,46.898,48.928,46.3,48.849,1023157,0
2012-07-13,49.026,49.251,48.467,48.673,384670,0
2012-07-16,48.467,49.957,47.359,49.751,680359,0
2012-07-17,49.898,50.977,49.722,50.398,890261,0
2012-07-18,49.928,50.889,48.29,50.251,1208807,0
2012-07-19,50.457,51.271,50.349,50.918,1164112,0
2012-07-20,50.693,51.183,50.104,50.987,729032,0
2012-07-23,50.222,50.879,49.938,50.82,462665,0
2012-07-24,50.928,50.987,48.271,48.702,621539,0
2012-07-25,48.869,49.428,48.075,48.477,475589,0
2012-07-26,49.212,49.281,47.957,48.487,533312,0
2012-07-27,48.712,50.595,48.712,50.026,574775,0
2012-07-30,49.741,50.467,48.535,49.035,568653,0
2012-07-31,48.986,51.35,48.928,49.614,1007616,0
2012-08-01,50.016,50.595,47.731,47.839,1626633,0
2012-08-02,41.28,44.515,39.809,41.829,3253832,0
2012-08-03,42.113,43.799,41.103,43.564,796922,0
2012-08-06,43.496,44.378,43.447,43.956,751616,0
2012-08-07,44.221,46.849,43.878,44.545,1189560,0
2012-08-08,44.486,45.368,44.486,45.153,657623,0
2012-08-09,45.555,46.594,45.555,46.427,826037,0
2012-08-10,46.241,47.084,46.114,46.869,750713,0
2012-08-13,46.937,47.781,46.29,46.967,939441,0
2012-08-14,47.065,47.633,46.692,47.369,629868,0
2012-08-15,47.3,48.045,47.231,47.771,619769,0
2012-08-16,47.771,49.369,47.506,49.183,641707,0
2012-08-17,49.163,49.692,48.967,49.673,554195,0
2012-08-20,49.898,50.418,48.045,48.202,915422,0
2012-08-21,48.428,48.986,47.888,48.477,1083577,0
2012-08-22,48.369,48.712,46.878,48.133,1023630,0
2012-08-23,48.016,48.457,47.221,47.388,451662,0
2012-08-24,47.271,47.447,46.721,47.114,648483,0
2012-08-27,47.427,48.094,46.859,46.908,546085,0
2012-08-28,46.8,47.221,46.486,46.653,1041216,0
2012-08-29,46.702,46.996,46.545,46.937,550377,0
2012-08-30,46.172,46.869,46.172,46.623,948921,0
2012-08-31,46.967,47.467,46.594,46.839,561779,0
2012-09-04,46.8,47.074,45.476,46.065,941439,0
2012-09-05,46.182,46.3,45.653,46.094,802101,0
2012-09-06,46.359,47.741,46.163,47.673,768240,0
2012-09-07,47.761,51.624,47.751,50.918,1084645,0
2012-09-10,51.379,52.193,51.261,51.526,1009375,0
2012-09-11,51.467,52.065,50.791,51.369,948835,0
2012-09-12,51.771,53.556,51.771,53.271,752518,0
2012-09-13,53.193,53.379,51.712,52.477,836467,0
2012-09-14,52.928,54.742,52.82,54.732,2132192,0
2012-09-17,54.742,54.771,53.34,54.291,1103402,0
2012-09-18,54.262,56.134,53.801,56.134,1201779,0
2012-09-19,55.33,56.134,53.095,53.595,1180271,0
2012-09-20,53.438,53.438,51.624,52.448,778563,0
2012-09-21,53.31,53.683,52.261,52.526,530923,0
2012-09-24,52.457,52.565,51.84,51.859,474086,0
2012-09-25,52.095,52.359,50.653,50.742,486862,0
2012-09-26,50.727,52.232,50.245,51.415,492267,0
2012-09-27,51.848,53.363,51.071,52.94,829697,0
2012-09-28,52.724,53.334,51.435,51.947,537759,0
2012-10-01,52.262,52.832,51.415,51.681,383876,0
2012-10-02,51.858,52.222,51.16,51.514,297732,0
2012-10-03,51.888,52.586,51.563,52.193,311520,0
2012-10-04,52.517,53.718,52.33,53.718,558168,0
2012-10-05,53.787,54.062,52.96,53.344,594240,0
2012-10-08,53.186,54.013,52.862,53.009,292609,0
2012-10-09,53.098,53.826,52.881,53.58,511107,0
2012-10-10,53.678,54.554,52.754,52.911,465562,0
2012-10-11,53.767,54.8,53.511,54.141,318316,0
2012-10-12,54.023,54.456,53.088,53.619,269091,0
2012-10-15,53.905,54.19,52.921,53.914,378504,0
2012-10-16,54.357,54.406,53.57,53.905,203770,0
2012-10-17,54.141,54.672,53.482,54.101,326825,0
2012-10-18,53.993,54.259,53.078,53.855,494399,0
2012-10-19,53.57,53.885,51.356,52.144,811232,0
2012-10-22,52.144,52.685,50.373,51.622,599613,0
2012-10-23,51.061,51.711,50.619,51.288,304981,0
2012-10-24,51.534,51.878,50.609,51.16,283096,0
2012-10-25,51.77,51.789,50.865,51.307,274781,0
2012-10-26,51.366,51.661,50.668,50.766,465438,0
2012-10-31,51.602,51.602,48.612,49.438,1469607,0
2012-11-01,48.208,50.274,47.451,49.172,1238059,0
2012-11-02,49.29,49.586,45.896,47.057,2208977,0
2012-11-05,47.224,47.972,46.231,46.713,1921676,0
2012-11-06,54.308,55.331,51.74,54.475,3294229,0
2012-11-07,53.905,54.584,52.626,53.373,1059291,0
2012-11-08,53.354,54.397,52.999,53.541,634281,0
2012-11-09,52.872,56.945,52.232,56.335,1053503,0
2012-11-12,56.079,56.364,54.967,56.059,482804,0
2012-11-13,55.587,56.335,54.888,55.764,384944,0
2012-11-14,55.862,56.413,54.475,54.672,312196,0
2012-11-15,54.505,55.203,53.216,54.436,679750,0
2012-11-16,54.131,54.603,53.472,54.003,451191,0
2012-11-19,54.397,55.38,53.747,54.456,520669,0
2012-11-20,54.387,54.387,53.186,54.101,491597,0
2012-11-21,54.042,54.682,53.708,54.406,415722,0
2012-11-23,54.328,54.898,54.17,54.298,105106,0
2012-11-26,54.485,55.115,54.279,55.066,406813,0
2012-11-27,54.879,55.046,54.249,54.495,301793,0
2012-11-28,54.131,54.456,51.986,52.97,2650225,0
2012-11-29,53.285,53.403,51.209,51.435,653483,0
2012-11-30,51.878,51.878,50.481,51.12,646459,0
2012-12-03,51.327,51.76,49.723,50.186,651393,0
2012-12-04,50.136,50.992,48.916,49.261,1038997,0
2012-12-05,49.74,50.224,49.137,49.681,675023,0
2012-12-06,49.937,50.974,49.444,50.806,887481,0
2012-12-07,51.092,52.04,51.092,51.586,650630,0
2012-12-10,51.438,52.01,50.984,51.181,256939,0
2012-12-11,51.586,52.159,51.181,52.06,581416,0
2012-12-12,52.455,52.642,51.714,51.882,234450,0
2012-12-13,51.744,52.168,50.727,51.003,567262,0
2012-12-14,51.063,51.685,50.589,50.964,1296338,0
2012-12-17,51.438,52.03,50.766,51.843,423782,0
2012-12-18,52.03,53.353,51.971,52.563,332016,0
2012-12-19,53.087,54.182,52.869,52.968,473988,0
2012-12-20,53.324,53.59,52.889,53.403,408580,0
2012-12-21,52.731,53.037,52.326,52.721,355548,0
2012-12-24,52.593,52.731,52.218,52.346,157556,0
2012-12-26,52.553,52.563,50.658,51.596,474240,0
2012-12-27,51.724,52.376,50.273,50.865,526390,0
2012-12-28,50.865,51.28,50.174,50.273,295181,0
2012-12-31,50.095,51.744,49.819,51.695,221730,0
2013-01-02,53.126,53.58,51.635,52.435,466765,0
2013-01-03,52.524,57.095,52.524,56.009,1439761,0
2013-01-04,55.851,58.724,55.851,57.796,1403171,0
2013-01-07,57.648,57.757,53.61,54.893,1455567,0
2013-01-08,54.795,55.95,54.696,55.841,857565,0
2013-01-09,56.177,57.579,56.098,57.105,653205,0
2013-01-10,57.51,58.971,57.144,58.448,1603985,0
2013-01-11,58.685,58.951,58.072,58.615,877274,0
2013-01-14,58.467,58.862,58.122,58.408,729554,0
2013-01-15,58.369,58.596,57.826,58.112,716057,0
2013-01-16,58.3,59.534,58.211,58.556,713493,0
2013-01-17,58.912,59.228,58.764,59.02,858267,0
2013-01-18,58.941,59.395,58.823,59.158,432600,0
2013-01-22,59.267,59.415,56.651,56.769,1299777,0
2013-01-23,56.769,57.362,53.699,54.469,1384293,0
2013-01-24,54.735,55.476,54.084,55.367,575062,0
2013-01-25,55.387,55.93,54.321,54.637,637056,0
2013-01-28,55.377,55.377,52.85,53.501,1132116,0
2013-01-29,53.304,54.271,53.304,53.6,704953,0
2013-01-30,53.876,54.094,52.731,53.314,761414,0
2013-01-31,53.116,53.59,52.751,52.79,682703,0
2013-02-01,53.255,53.393,52.415,52.573,845619,0
2013-02-04,52.139,52.238,49.611,50.757,1534269,0
2013-02-05,50.845,52.159,50.845,51.537,595426,0
2013-02-06,51.29,52.613,51.033,52.425,739568,0
2013-02-07,52.81,53.876,52.405,53.728,806537,0
2013-02-08,53.926,54.262,53.096,53.738,280445,0
2013-02-11,54.133,54.133,53.383,53.817,510861,0
2013-02-12,54.094,54.094,53.047,53.255,925560,0
2013-02-13,53.422,54.321,52.919,53.422,1027438,0
2013-02-14,44.26,45.356,43.046,44.339,6323893,0
2013-02-15,44.606,44.675,43.865,44.122,1214345,0
2013-02-19,44.349,44.793,43.816,44.754,1726926,0
2013-02-20,44.744,44.744,43.342,43.727,865205,0
2013-02-21,43.589,43.609,42.335,42.503,946637,0
2013-02-22,42.878,43.619,42.819,43.49,850549,0
2013-02-25,43.678,43.678,42.256,42.473,608283,0
2013-02-26,42.681,42.7,41.387,42.049,1427613,0
2013-02-27,41.96,42.503,41.752,42.315,497624,0
2013-02-28,42.226,42.908,42.128,42.296,564758,0
2013-03-01,42.217,42.424,41.298,41.989,516553,0
2013-03-04,41.733,42.088,40.973,41.19,351332,0
2013-03-05,41.397,42.493,41.19,41.999,647966,0
2013-03-06,42.088,42.424,41.486,42.197,648010,0
2013-03-07,42.256,42.256,41.427,41.871,436284,0
2013-03-08,41.989,42.256,40.489,40.726,944086,0
2013-03-11,40.676,40.825,39.827,40.094,805390,0
2013-03-12,39.995,40.874,39.798,40.341,871530,0
2013-03-13,40.499,40.538,39.64,40.005,375878,0
2013-03-14,39.965,40.755,39.965,40.597,744160,0
2013-03-15,40.479,40.746,40.133,40.479,655416,0
2013-03-18,40.212,40.489,39.492,39.817,491991,0
2013-03-19,40.212,40.686,39.817,40.558,663246,0
2013-03-20,40.657,41.674,40.657,41.2,575868,0
2013-03-21,41.269,41.535,40.272,41.101,454454,0
2013-03-22,41.146,41.84,41.146,41.721,765351,0
2013-03-25,41.76,41.968,40.997,41.086,217157,0
2013-03-26,41.364,41.612,40.303,40.749,265113,0
2013-03-27,40.402,41.82,40.343,41.74,434802,0
2013-03-28,41.612,42.028,41.512,41.75,440974,0
2013-04-01,42.038,42.038,40.828,41.096,361429,0
2013-04-02,41.205,41.73,40.729,40.967,711701,0
2013-04-03,41.334,41.79,40.67,41.185,251020,0
2013-04-04,41.215,41.78,40.977,41.602,1641964,0
2013-04-05,41.146,41.384,40.451,40.759,308702,0
2013-04-08,40.838,41.146,39.748,40.432,446110,0
2013-04-09,40.501,41.364,40.442,40.68,476319,0
2013-04-10,40.908,41.423,40.59,41.423,239564,0
2013-04-11,41.483,41.869,41.274,41.76,921874,0
2013-04-12,41.681,41.74,41.056,41.463,368906,0
2013-04-15,41.215,41.443,40.561,40.828,458021,0
2013-04-16,41.046,41.582,40.967,41.245,428368,0
2013-04-17,41.185,41.344,40.412,40.59,555756,0
2013-04-18,40.739,41.374,40.095,41.136,404145,0
2013-04-19,41.245,41.79,41.165,41.651,313143,0
2013-04-22,41.602,41.77,40.313,40.67,763381,0
2013-04-23,40.808,41.106,40.412,40.987,369459,0
2013-04-24,41.116,41.84,41.106,41.661,523054,0
2013-04-25,41.859,43.079,41.582,41.721,592166,0
2013-04-26,41.73,41.909,41.453,41.711,374265,0
2013-04-29,41.869,42.167,41.393,41.82,428397,0
2013-04-30,41.899,42.117,41.542,41.81,593523,0
2013-05-01,41.592,42.385,41.582,42.018,742670,0
2013-05-02,41.84,42.216,41.453,41.949,1100399,0
2013-05-03,45.835,46.311,41.621,42.474,2981410,0
2013-05-06,42.722,42.841,41.968,42.236,654693,0
2013-05-07,42.087,42.087,39.986,41.245,1207991,0
2013-05-08,41.086,42.583,41.086,42.236,1308342,0
2013-05-09,42.167,43.842,42.137,43.376,704522,0
2013-05-10,43.485,45.052,43.297,44.953,636241,0
2013-05-13,44.695,45.389,44.289,44.328,589940,0
2013-05-14,44.249,44.487,43.773,43.902,425223,0
2013-05-15,43.991,44.348,43.485,44.209,382659,0
2013-05-16,44.14,45.706,44.12,44.913,559862,0
2013-05-17,44.943,45.885,44.903,45.706,415161,0
2013-05-20,45.756,46.708,45.577,46.4,551449,0
2013-05-21,46.44,47.937,46.261,47.659,691715,0
2013-05-22,47.57,47.58,45.23,45.419,441105,0
2013-05-23,45.042,45.3,44.467,44.953,372864,0
2013-05-24,44.745,45.052,43.585,44.15,585773,0
2013-05-28,44.606,45.974,44.378,45.786,784961,0
2013-05-29,45.676,46.985,45.508,46.856,612701,0
2013-05-30,46.777,47.124,46.093,46.529,239587,0
2013-05-31,46.27,46.75,45.46,45.46,261693,0
2013-06-03,45.726,45.914,44.725,45.171,330638,0
2013-06-04,45.26,45.746,44.566,44.675,276723,0
2013-06-05,44.665,45.32,43.922,44.179,204962,0
2013-06-06,44.249,44.903,43.832,44.407,229219,0
2013-06-07,44.526,45.27,44.526,44.953,194492,0
2013-06-10,44.943,45.548,44.14,44.229,311186,0
2013-06-11,43.932,44.1,43.218,43.426,416195,0
2013-06-12,43.832,44.011,43,43.466,300775,0
2013-06-13,43.525,44.279,43.347,43.912,262056,0
2013-06-14,43.981,44.467,43.565,43.674,214847,0
2013-06-17,43.971,44.289,43.585,43.813,196394,0
2013-06-18,43.872,44.07,43.555,43.773,346242,0
2013-06-19,43.694,44.209,43.594,43.723,491811,0
2013-06-20,43.674,43.813,43.376,43.495,684724,0
2013-06-21,43.664,43.862,42.524,42.92,1305445,0
2013-06-24,42.633,44.021,42.256,43.297,797786,0
2013-06-25,43.773,44.814,43.545,44.586,479231,0
2013-06-26,44.71,45.278,44.641,44.79,302825,0
2013-06-27,45.039,46.054,44.979,45.626,293606,0
2013-06-28,45.576,46.193,45.148,45.785,284342,0
2013-07-01,45.994,46.492,45.745,45.885,278878,0
2013-07-02,45.775,46.114,44.322,44.581,429829,0
2013-07-03,44.332,44.989,44.272,44.79,199693,0
2013-07-05,45.089,46.283,44.611,45.865,198809,0
2013-07-08,45.925,46.273,44.73,45.945,297357,0
2013-07-09,46.064,46.422,45.258,46.034,295306,0
2013-07-10,46.134,46.303,45.636,46.114,167689,0
2013-07-11,46.582,46.651,45.895,45.974,312631,0
2013-07-12,45.984,46.004,45.417,45.526,210988,0
2013-07-15,45.507,45.626,44.949,45.158,219782,0
2013-07-16,45.178,45.736,44.899,45.148,207513,0
2013-07-17,45.138,45.964,44.491,45.298,262407,0
2013-07-18,45.198,46.164,44.72,45.437,189696,0
2013-07-19,45.268,45.268,44.412,45.148,330267,0
2013-07-22,45.308,45.935,44.85,45.596,351366,0
2013-07-23,45.646,45.716,44.85,45.238,288372,0
2013-07-24,45.507,45.666,44.611,45.178,401451,0
2013-07-25,45.188,45.427,44.601,45.298,157288,0
2013-07-26,45.108,45.327,44.641,44.939,168431,0
2013-07-29,44.87,46.064,44.71,46.024,505718,0
2013-07-30,46.293,47.308,45.158,47.129,710213,0
2013-07-31,47.129,48.403,47.099,47.229,939438,0
2013-08-01,47.438,48.214,46.651,46.81,771977,0
2013-08-02,38.947,39.813,37.076,37.813,5984088,0
2013-08-05,37.823,38.42,37.713,38.231,2235903,0
2013-08-06,38.191,38.31,36.977,37.793,1635252,0
2013-08-07,37.693,37.703,37.026,37.534,959406,0
2013-08-08,37.504,37.673,36.738,37.395,959820,0
2013-08-09,37.415,37.424,36.787,36.867,809093,0
2013-08-12,36.688,36.947,36.26,36.857,653274,0
2013-08-13,36.907,36.957,36.141,36.479,592969,0
2013-08-14,36.489,36.738,36.21,36.379,420049,0
2013-08-15,36.22,36.419,35.623,35.832,443233,0
2013-08-16,35.722,36.27,35.633,35.922,404411,0
2013-08-19,36.15,37.126,35.414,35.703,867070,0
2013-08-20,35.772,36.499,35.673,36.25,449619,0
2013-08-21,36.15,36.648,35.812,36.051,497178,0
2013-08-22,36.28,36.529,36.011,36.439,267528,0
2013-08-23,36.628,36.668,36.15,36.369,318982,0
2013-08-26,36.429,36.718,36.32,36.409,284721,0
2013-08-27,36.18,36.399,35.683,35.892,511054,0
2013-08-28,35.872,36.15,35.504,35.802,282354,0
2013-08-29,35.822,36.27,35.593,36.18,336062,0
2013-08-30,36.23,36.519,35.762,35.772,325665,0
2013-09-03,36.21,36.68,35.93,36.46,503480,0
2013-09-04,36.58,37.99,36.34,37.71,1020994,0
2013-09-05,37.94,38.19,37.33,37.35,338739,0
2013-09-06,37.375,37.823,37.255,37.564,385657,0
2013-09-09,37.544,37.852,37.076,37.793,447970,0
2013-09-10,38.04,38.17,37.47,37.91,264669,0
2013-09-11,37.922,37.922,37.335,37.494,314095,0
2013-09-12,37.405,37.434,36.569,36.768,754538,0
2013-09-13,36.8,37.83,36.8,37.21,977959,0
2013-09-16,37.693,38.002,36.857,37.146,802436,0
2013-09-17,37.494,37.673,37.076,37.335,596737,0
2013-09-18,37.474,37.743,36.927,37.604,448860,0
2013-09-19,37.733,38.141,37.295,37.564,439775,0
2013-09-20,37.7,37.73,37.04,37.29,536876,0
2013-09-23,37.43,37.6,36.96,37.42,340448,0
2013-09-24,37.55,37.84,37.16,37.32,460679,0
2013-09-25,37.5,37.75,37.12,37.21,541014,0
2013-09-26,37.38,37.62,37.2,37.57,622340,0
2013-09-27,37.6,37.94,37.37,37.81,395572,0
2013-09-30,37.49,37.72,37.2,37.37,412077,0
2013-10-01,37.51,38.25,37.37,38.05,419276,0
2013-10-02,38.04,39,37.75,38.76,781766,0
2013-10-03,38.69,38.7,37.7,37.98,652133,0
2013-10-04,37.9,38.15,37.8,38.01,385881,0
2013-10-07,37.9,38.04,37.5,37.8,351294,0
2013-10-08,37.74,37.75,36.67,36.73,738115,0
2013-10-09,37.1,37.48,36.6,37.22,513213,0
2013-10-10,37.77,39.33,37.72,39.23,1017513,0
2013-10-11,39.22,39.73,39.04,39.26,566620,0
2013-10-14,38.95,40.3,38.87,40.24,435687,0
2013-10-15,40.23,40.97,39.96,40.17,801655,0
2013-10-16,40.17,40.5,39.63,39.67,645342,0
2013-10-17,39.64,40.89,39.33,40.67,885966,0
2013-10-18,40.95,41.23,40.39,41.21,439864,0
2013-10-21,41.28,41.44,40.02,40.31,583483,0
2013-10-22,40.24,40.82,39.92,40.19,629968,0
2013-10-23,39.05,39.52,38.49,39.05,760041,0
2013-10-24,38.99,39.4,38.85,39.19,430935,0
2013-10-25,39.37,39.48,38.42,38.83,548515,0
2013-10-28,38.95,38.95,37.79,38.06,787670,0
2013-10-29,38.2,39.67,38.15,39.52,1000610,0
2013-10-30,39.63,40.93,39.63,39.92,2107438,0
2013-10-31,34.03,34.69,31.82,32.11,7456700,0
2013-11-01,31.77,33.4,31.49,33.38,2174149,0
2013-11-04,33.31,33.97,33.08,33.63,1176051,0
2013-11-05,33.62,34.24,33.44,33.92,1309827,0
2013-11-06,33.64,33.95,32.93,33.62,1630232,0
2013-11-07,33.63,33.88,33.13,33.19,1470755,0
2013-11-08,33.17,33.78,33.15,33.67,785444,0
2013-11-11,33.8,33.8,33.27,33.49,877471,0
2013-11-12,33.48,33.85,33.26,33.67,764604,0
2013-11-13,33.58,34.64,33.5,34.08,713688,0
2013-11-14,33.99,34,32.64,32.79,1142285,0
2013-11-15,32.66,32.8,32.3,32.67,697801,0
2013-11-18,32.63,32.87,32,32.19,1109445,0
2013-11-19,32.03,32.51,31.92,32.12,456181,0
2013-11-20,32.2,32.76,31.91,32.02,568396,0
2013-11-21,32,32.31,31.91,32.03,404925,0
2013-11-22,32,32.6,31.61,32.44,558527,0
2013-11-25,32.48,32.66,32.05,32.24,489031,0
2013-11-26,32.28,32.65,32.04,32.24,529821,0
2013-11-27,32.31,32.36,31.82,32.1,574197,0
2013-11-29,32.28,32.43,32.13,32.41,297901,0
2013-12-02,32.39,32.46,32.12,32.33,597894,0
2013-12-03,32.07,32.9,32.05,32.5,976477,0
2013-12-04,32.4,32.8,31.92,32.68,1744503,0
2013-12-05,32.63,33,32.42,32.93,528430,0
2013-12-06,33.13,33.59,32.92,33.32,644750,0
2013-12-09,33.35,33.54,33.1,33.28,412484,0
2013-12-10,33.21,33.38,32.46,32.94,702383,0
2013-12-11,32.9,33.07,32.2,32.29,837795,0
2013-12-12,32.2,32.42,31.24,31.42,989289,0
2013-12-13,31.41,32.03,31.31,31.88,379404,0
2013-12-16,31.94,32.49,31.94,32.15,701175,0
2013-12-17,32.27,32.38,31.72,32.01,891275,0
2013-12-18,31.96,32.34,31.63,32.21,706226,0
2013-12-19,32.11,32.33,31.73,31.83,436772,0
2013-12-20,31.78,32.2,31.54,32.13,1657713,0
2013-12-23,32.15,32.69,31.85,32.44,568582,0
2013-12-24,32.4,32.73,32.4,32.6,274375,0
2013-12-26,32.67,33.2,32.6,32.82,425084,0
2013-12-27,32.89,32.96,32.4,32.72,454684,0
2013-12-30,32.7,33.31,32.58,33.23,721653,0
2013-12-31,33.37,33.43,32.7,32.93,602022,0
2014-01-02,33.05,33.3,31.63,32.3,1172032,0
2014-01-03,32.4,32.72,31.73,32.35,839588,0
2014-01-06,32.33,32.39,31.44,31.89,1864588,0
2014-01-07,32.31,32.64,31.77,32.52,1147440,0
2014-01-08,32.65,32.79,32.28,32.38,1166715,0
2014-01-09,32.4,32.79,32.11,32.55,743998,0
2014-01-10,32.5,32.94,32.48,32.91,501766,0
2014-01-13,32.95,32.95,31.18,31.46,1696199,0
2014-01-14,31.5,32.02,31.03,31.4,788517,0
2014-01-15,31.42,32.25,31.35,31.99,667818,0
2014-01-16,31.52,31.83,30.02,30.1,1767696,0
2014-01-17,30.15,30.34,28.88,28.97,1474018,0
2014-01-21,29.29,29.42,28.51,28.54,1479073,0
2014-01-22,28.51,29.26,27.56,29.23,1704131,0
2014-01-23,29.13,30.01,29.05,29.85,1044873,0
2014-01-24,29.9,29.94,29.06,29.09,1076447,0
2014-01-27,29.1,29.22,28.33,28.63,1006083,0
2014-01-28,28.78,29.22,28.24,28.56,910373,0
2014-01-29,28.33,28.71,26.73,27.3,1689796,0
2014-01-30,27.33,27.57,26.5,27.37,1603639,0
2014-01-31,27.07,27.61,26.62,27.03,1574805,0
2014-02-03,28.67,28.9,26.35,26.53,1485292,0
2014-02-04,26.76,28.25,26.7,28.1,1301212,0
2014-02-05,28.32,29.18,27.85,28.87,1444497,0
2014-02-06,28.75,29.63,28.74,29.33,936568,0
2014-02-07,29.47,29.63,28.92,29.08,656185,0
2014-02-10,29.21,29.48,27.93,27.99,734986,0
2014-02-11,28.1,29.47,27.7,29.24,962320,0
2014-02-12,29.37,30.6,29.3,29.68,911435,0
2014-02-13,29.56,31.4,29.33,30.58,1827475,0
2014-02-14,23.09,23.18,21.95,22.1,9875222,0
2014-02-18,22.08,22.08,20.82,20.9,4867563,0
2014-02-19,20.91,21.49,20.72,20.85,2388679,0
2014-02-20,20.82,21.85,20.52,20.97,3038131,0
2014-02-21,21.35,22,20.97,21.9,2354754,0
2014-02-24,21.9,22.16,21.52,21.67,1073416,0
2014-02-25,21.69,21.9,21.51,21.74,853649,0
2014-02-26,21.83,21.9,21.46,21.61,652861,0
2014-02-27,21.46,21.53,21.01,21.24,861774,0
2014-02-28,21.33,21.49,21,21.26,687709,0
2014-03-03,21,21.34,20.9,21.08,1231497,0
2014-03-04,21.35,21.35,20.37,20.59,1307948,0
2014-03-05,20.54,20.87,20.13,20.79,905572,0
2014-03-06,20.8,20.88,20.22,20.41,677532,0
2014-03-07,20.38,20.54,20.08,20.46,976454,0
2014-03-10,20.5,21.7,20.27,21.41,1878331,0
2014-03-11,21.58,21.6,20.98,21.01,871997,0
2014-03-12,20.9,21.23,20.81,21.08,564772,0
2014-03-13,21.18,21.48,20.94,21.01,795281,0
2014-03-14,20.85,21.06,20.42,20.48,952398,0
2014-03-17,20.7,21.06,20.5,20.94,671313,0
2014-03-18,21,21.73,20.81,21.13,880045,0
2014-03-19,21.08,21.15,20.25,20.32,948186,0
2014-03-20,20.31,20.64,20.13,20.41,647884,0
2014-03-21,20.41,20.63,20,20.05,3770230,0
2014-03-24,20.28,20.29,19.5,19.66,1422677,0
2014-03-25,19.72,19.89,19.54,19.63,610242,0
2014-03-26,19.76,20.59,19.58,20.39,1323800,0
2014-03-27,20.34,20.34,19.69,19.76,585292,0
2014-03-28,19.88,20.88,19.85,20.65,1256710,0
2014-03-31,20.83,20.95,20.35,20.54,628134,0
2014-04-01,20.6,20.83,20.5,20.59,474249,0
2014-04-02,20.69,21.24,20.46,21.19,884197,0
2014-04-03,21.19,21.54,21.02,21.37,878442,0
2014-04-04,21.61,21.64,20.59,20.81,795564,0
2014-04-07,20.71,20.9,20.37,20.51,754967,0
2014-04-08,20.5,21.22,20.46,21.07,831002,0
2014-04-09,21.16,21.88,21.16,21.7,1281277,0
2014-04-10,21.66,22,20.97,21.02,630347,0
2014-04-11,20.85,20.9,19.99,20.13,868179,0
2014-04-14,20.22,20.47,19.82,20.04,591698,0
2014-04-15,20.08,20.32,19.6,20.15,468816,0
2014-04-16,20.26,20.36,19.88,20.29,267926,0
2014-04-17,20.25,20.84,20.11,20.69,441980,0
2014-04-21,20.73,21.33,20.7,21.07,602959,0
2014-04-22,21.11,21.46,21,21.4,426208,0
2014-04-23,21.33,21.64,21.11,21.18,590148,0
2014-04-24,21.2,21.31,20.94,21.03,509669,0
2014-04-25,20.89,21,20.38,20.51,777554,0
2014-04-28,20.6,21.05,20.27,20.89,1129554,0
2014-04-29,20.99,21.21,20.5,20.52,875658,0
2014-04-30,20.39,20.6,19.52,19.8,2936564,0
2014-05-01,22.94,25.15,22.72,23.71,8065012,0
2014-05-02,23.57,23.88,23,23.24,1284166,0
2014-05-05,23.29,23.8,23.03,23.45,1099046,0
2014-05-06,23.35,23.4,22.56,22.62,879640,0
2014-05-07,22.93,22.93,21.38,22.1,902342,0
2014-05-08,22.08,22.41,21.72,21.81,621625,0
2014-05-09,21.75,21.99,21.56,21.94,483350,0
2014-05-12,22.04,22.24,21.67,22.06,721383,0
2014-05-13,22.06,22.08,21.6,21.88,379195,0
2014-05-14,21.83,22.08,21.61,21.98,380254,0
2014-05-15,21.9,21.95,21.05,21.65,1003077,0
2014-05-16,21.7,21.79,21.45,21.62,418630,0
2014-05-19,21.6,21.75,21.25,21.69,445105,0
2014-05-20,21.57,21.75,21.01,21.11,591435,0
2014-05-21,21.09,21.17,20.75,20.9,450990,0
2014-05-22,20.88,21.13,20.71,20.95,492658,0
2014-05-23,20.98,21.73,20.95,21.52,767153,0
2014-05-27,21.65,21.72,21.42,21.6,569861,0
2014-05-28,21.58,21.58,20.97,21.06,390775,0
2014-05-29,21.03,21.13,20.83,20.96,271981,0
2014-05-30,20.85,21.01,20.63,20.83,445304,0
2014-06-02,20.76,20.9,20.59,20.71,402266,0
2014-06-03,20.71,20.95,20.5,20.88,515932,0
2014-06-04,20.71,21.2,20.63,21.07,671634,0
2014-06-05,21.27,21.63,20.91,21.45,474555,0
2014-06-06,21.5,21.98,21.39,21.77,530159,0
2014-06-09,21.81,22.13,21.61,22.12,753958,0
2014-06-10,22.15,22.24,21.93,22.2,478600,0
2014-06-11,22.15,22.43,22.11,22.43,411177,0
2014-06-12,22.43,22.77,22.34,22.48,632735,0
2014-06-13,22.56,22.56,22.01,22.33,339797,0
2014-06-16,22.31,22.36,22.04,22.23,238384,0
2014-06-17,22.22,22.63,22.2,22.5,235300,0
2014-06-18,22.53,22.57,22.01,22.52,417051,0
2014-06-19,22.52,22.62,21.7,21.99,548409,0
2014-06-20,22.01,22.03,21.37,21.49,558916,0
2014-06-23,21.49,21.63,21,21.48,562520,0
2014-06-24,21.46,21.61,21,21.12,447494,0
2014-06-25,21.1,21.43,21.05,21.3,845032,0
2014-06-26,21.27,21.28,20.56,20.67,525133,0
2014-06-27,20.62,20.71,20.42,20.54,2803309,0
2014-06-30,20.5,20.54,20.04,20.17,647278,0
2014-07-01,20.19,20.52,20.19,20.46,570992,0
2014-07-02,20.42,20.71,20.35,20.4,346500,0
2014-07-03,20.44,20.59,20.13,20.13,742673,0
2014-07-07,20.32,20.47,20.13,20.45,851716,0
2014-07-08,20.47,20.64,20.21,20.33,540221,0
2014-07-09,20.41,20.98,20.35,20.91,574753,0
2014-07-10,20.72,20.75,20.21,20.25,570309,0
2014-07-11,20.26,20.32,19.96,20,838035,0
2014-07-14,20.09,20.14,19.3,19.5,1521433,0
2014-07-15,19.5,19.5,19.09,19.25,713956,0
2014-07-16,19.41,19.48,19.1,19.3,739309,0
2014-07-17,19.27,19.63,19.17,19.51,683642,0
2014-07-18,19.48,19.83,19.35,19.79,1111071,0
2014-07-21,19.74,20.12,19.52,20.01,556738,0
2014-07-22,20.12,20.77,20.11,20.59,907271,0
2014-07-23,20.64,20.71,20.15,20.31,1117365,0
2014-07-24,20.38,20.68,20.04,20.1,523643,0
2014-07-25,20,20.44,19.93,20.17,383828,0
2014-07-28,20.31,20.4,19.66,19.86,486097,0
2014-07-29,19.95,20.09,19.77,19.83,321841,0
2014-07-30,19.89,21.12,19.89,21.01,1683077,0
2014-07-31,20.59,22.29,20.25,21.69,2252067,0
2014-08-01,21.64,22.01,20.76,20.78,809870,0
2014-08-04,20.81,21.39,20.29,21.26,480060,0
2014-08-05,21.2,21.77,21.2,21.73,718556,0
2014-08-06,21.8,21.95,21.66,21.71,540688,0
2014-08-07,22.05,22.2,21.87,22.03,616501,0
2014-08-08,21.97,23.33,21.97,22.96,869962,0
2014-08-11,23,23.68,23,23.26,674994,0
2014-08-12,23.4,23.55,22.88,22.97,364157,0
2014-08-13,23.21,23.31,22.63,22.72,310798,0
2014-08-14,22.77,23.39,22.56,23.1,283410,0
2014-08-15,23.51,23.54,23.23,23.3,623098,0
2014-08-18,23.49,24.2,23.49,24.06,524984,0
2014-08-19,24.05,24.72,23.98,24.7,742290,0
2014-08-20,24.93,25.77,24.14,24.64,1141996,0
2014-08-21,24.61,25.05,24.32,25.02,252274,0
2014-08-22,24.8,24.99,24.21,24.26,387698,0
2014-08-25,24.59,24.81,23.76,24.4,588661,0
2014-08-26,24.58,24.81,24.47,24.7,398678,0
2014-08-27,24.62,24.74,24.35,24.64,350484,0
2014-08-28,24.73,25.3,24.32,24.76,793926,0
2014-08-29,25.02,25.02,24.55,24.69,310233,0
2014-09-02,24.65,24.72,24.17,24.61,243379,0
2014-09-03,24.66,24.77,24.21,24.39,338870,0
2014-09-04,24.39,24.5,24.04,24.16,296038,0
2014-09-05,24.05,24.72,24,24.43,252658,0
2014-09-08,24.36,24.73,23.82,24.11,265046,0
2014-09-09,24.07,24.12,23.85,23.95,450361,0
2014-09-10,24.07,24.07,23.2,23.26,398957,0
2014-09-11,23.26,23.74,23.26,23.64,237609,0
2014-09-12,23.65,23.7,22.91,23.09,256429,0
2014-09-15,23.15,23.3,22.72,22.9,265823,0
2014-09-16,22.88,23.26,22.67,23.08,223626,0
2014-09-17,23.55,24.63,23.55,24.27,713438,0
2014-09-18,24.34,24.61,24.1,24.45,255689,0
2014-09-19,24.65,25.05,24.5,24.91,428428,0
2014-09-22,24.74,25.63,24.65,25.54,791480,0
2014-09-23,25.44,27.36,25.31,27,1264845,0
2014-09-24,26.88,27.68,26.73,27.35,512999,0
2014-09-25,27.41,27.55,26.63,27.09,378496,0
2014-09-26,27.06,27.9,26.87,27.64,340867,0
2014-09-29,27.48,28.5,27.18,28.33,525011,0
2014-09-30,28.29,28.29,27.08,27.44,497242,0
2014-10-01,27.42,28.09,26.79,27.64,491982,0
2014-10-02,27.72,27.98,26.98,27.74,605017,0
2014-10-03,28,28.3,27.5,27.79,343298,0
2014-10-06,27.8,28.23,27.12,27.89,565269,0
2014-10-07,27.79,27.79,25.28,25.42,855446,0
2014-10-08,25.44,25.64,24.54,25.27,734790,0
2014-10-09,25.18,25.39,24.54,24.62,467927,0
2014-10-10,24.42,24.84,23.62,24.04,619343,0
2014-10-13,24,25.17,23.87,24.41,406524,0
2014-10-14,24.44,25,24.02,24.71,578900,0
2014-10-15,24.28,25.09,23.99,24.96,506461,0
2014-10-16,24.65,25.31,24.17,24.18,447835,0
2014-10-17,24.34,24.88,24.25,24.51,489163,0
2014-10-20,24.34,26.27,24.34,25.75,647279,0
2014-10-21,25.73,26.59,25.32,26.42,454760,0
2014-10-22,26.52,27.5,26.22,26.54,691489,0
2014-10-23,27.29,29.15,27.15,28.5,1220302,0
2014-10-24,28.5,29.84,28.11,28.39,1929800,0
2014-10-27,28.24,28.39,27.14,27.37,1285637,0
2014-10-28,27.65,28.18,26.96,28.13,791030,0
2014-10-29,28.13,29.52,27.77,29.42,1708296,0
2014-10-30,26.21,27.24,24.36,25.56,3333184,0
2014-10-31,25.93,26.17,25.05,26.05,1108223,0
2014-11-03,25.99,26.07,24.58,24.92,953503,0
2014-11-04,24.6,25.13,24.46,24.95,459088,0
2014-11-05,25.16,25.61,24.66,25.25,549491,0
2014-11-06,25.14,25.42,24.76,25.32,527655,0
2014-11-07,25.28,25.53,25,25.4,467997,0
2014-11-10,25.34,25.95,25.23,25.62,515588,0
2014-11-11,25.67,25.94,25.45,25.9,343275,0
2014-11-12,25.86,26.84,25.86,26.76,621224,0
2014-11-13,26.86,27.9,26.79,27.75,407717,0
2014-11-14,27.77,28.48,27.7,27.98,469776,0
2014-11-17,27.93,28.18,27.11,27.9,649194,0
2014-11-18,27.97,28.41,27.71,27.92,626260,0
2014-11-19,27.93,28.16,27.46,27.61,407027,0
2014-11-20,27.44,27.82,27.01,27.33,378096,0
2014-11-21,27.69,27.96,27.06,27.09,400567,0
2014-11-24,27.09,27.84,26.84,27.8,477879,0
2014-11-25,27.77,29.44,27.77,28.68,743796,0
2014-11-26,28.72,29.44,28.45,28.6,328733,0
2014-11-28,28.5,29.7,28.2,29,219910,0
2014-12-01,29,29.09,28.22,28.52,367478,0
2014-12-02,28.65,29.66,28.28,28.46,365294,0
2014-12-03,28.42,29.42,28.26,29.26,2117560,0
2014-12-04,29.14,29.19,28.07,28.33,558568,0
2014-12-05,28.46,29.04,27.85,28.16,766665,0
2014-12-08,28.12,28.33,27.66,27.92,511906,0
2014-12-09,27.6,28.04,27.47,27.99,283967,0
2014-12-10,27.83,28.02,27.21,27.42,321529,0
2014-12-11,27.39,28.03,27.26,27.42,357136,0
2014-12-12,27.01,27.33,26.71,26.86,405143,0
2014-12-15,27,27.04,26.35,26.42,343852,0
2014-12-16,26.36,26.36,25.29,26.05,564211,0
2014-12-17,26.16,27.59,26.06,27.5,696888,0
2014-12-18,27.99,28.23,27.59,28.06,304956,0
2014-12-19,28.12,29.26,28.12,28.92,517832,0
2014-12-22,28.63,28.68,26.64,26.96,1010357,0
2014-12-23,27.17,27.75,26.98,27.12,708054,0
2014-12-24,27.21,27.39,26.52,27.19,232211,0
2014-12-26,27.25,27.25,26.42,26.71,360398,0
2014-12-29,26.64,26.8,26.13,26.42,619656,0
2014-12-30,26.28,26.37,25.29,25.36,766091,0
2014-12-31,25.3,25.3,24.19,24.84,1438595,0
2015-01-02,24.4,24.4,21.21,21.53,3242803,0
2015-01-05,21.34,21.39,20.02,21.26,2515645,0
2015-01-06,21.35,21.53,19.58,19.74,1748800,0
2015-01-07,19.83,20.49,19.59,20.35,1090069,0
2015-01-08,20.49,20.67,20.06,20.32,948695,0
2015-01-09,20.2,20.32,18.9,19.1,2011794,0
2015-01-12,19.14,19.2,18.53,18.82,1429521,0
2015-01-13,18.94,19.14,18.42,18.54,878583,0
2015-01-14,18.37,18.59,18.02,18.26,839492,0
2015-01-15,18.07,18.4,17.32,17.93,2140387,0
2015-01-16,17.9,18.44,17.56,17.79,1288992,0
2015-01-20,17.81,18,16.86,17.05,1762678,0
2015-01-21,17,17.7,16.96,17.51,949526,0
2015-01-22,17.65,17.7,17.38,17.58,552810,0
2015-01-23,17.53,17.59,17.21,17.31,570856,0
2015-01-26,17.29,17.5,16.8,16.84,810359,0
2015-01-27,16.63,17.9,16.6,17.72,1641421,0
2015-01-28,17.74,17.76,17.05,17.27,1557132,0
2015-01-29,17.23,17.35,16.73,16.88,909552,0
2015-01-30,16.78,16.9,16.4,16.56,1072756,0
2015-02-02,16.48,16.98,16.4,16.93,616296,0
2015-02-03,17.08,17.94,17.07,17.51,1293139,0
2015-02-04,17.5,17.58,17.18,17.23,597584,0
2015-02-05,17.34,17.73,17.27,17.64,349746,0
2015-02-06,17.68,17.9,17.34,17.44,351071,0
2015-02-09,17.41,18.25,17.27,17.71,444107,0
2015-02-10,17.71,18.04,17.17,17.45,446197,0
2015-02-11,17.27,17.91,17.27,17.59,368892,0
2015-02-12,17.58,17.91,17.5,17.83,501609,0
2015-02-13,18.04,18.49,18,18.16,812195,0
2015-02-17,18.23,18.43,17.91,18.24,584611,0
2015-02-18,18.98,19.36,18.3,18.62,494580,0
2015-02-19,18.78,18.83,18.3,18.68,344995,0
2015-02-20,18.74,19.41,18.31,19.04,946406,0
2015-02-23,19.01,19.36,18.16,18.29,594173,0
2015-02-24,19.05,19.48,18.02,18.02,826162,0
2015-02-25,18.13,18.25,17.15,17.6,900474,0
2015-02-26,17.63,17.79,17.16,17.56,1387575,0
2015-02-27,14.19,14.2,10.9,11.33,18017927,0
2015-03-02,11.27,11.5,10.4,10.78,3992200,0
2015-03-03,10.78,11.15,10.47,10.59,1586600,0
2015-03-04,10.6,10.8,9.94,9.97,2876600,0
2015-03-05,10.05,10.12,9.49,9.55,2561600,0
2015-03-06,9.5,9.66,9.36,9.47,1367200,0
2015-03-09,9.55,9.57,9.04,9.49,2209300,0
2015-03-10,9.29,9.64,9.29,9.58,972500,0
2015-03-11,9.69,10.18,9.66,9.82,2094000,0
2015-03-12,9.95,10.18,9.72,10.17,1077800,0
2015-03-13,10.21,10.54,10.02,10.47,1295100,0
2015-03-16,10.54,10.54,10.11,10.13,1094100,0
2015-03-17,9.19,10.1,9.06,9.93,1881400,0
2015-03-18,9.87,10.4,9.66,9.79,1118200,0
2015-03-19,9.8,9.81,9.38,9.41,1082800,0
2015-03-20,9.43,9.43,8.51,8.6,2489400,0
2015-03-23,8.55,8.63,7.96,8.01,2396500,0
2015-03-24,8.01,8.11,7.32,7.34,4937700,0
2015-03-25,7.33,7.44,6.83,6.9,4167500,0
2015-03-26,6.91,7.58,6.87,7.55,3215800,0
2015-03-27,7.49,7.51,7.14,7.39,1839900,0
2015-03-30,7.36,7.49,7.07,7.22,1346300,0
2015-03-31,7.17,7.28,6.95,6.99,1769331,0
2015-04-01,7,7.09,6.75,6.91,934500,0
2015-04-02,6.87,7.22,6.71,7.2,1014700,0
2015-04-06,7.19,7.3,7.09,7.2,555700,0
2015-04-07,7.23,7.4,7.17,7.35,878732,0
2015-04-08,7.39,7.56,7.25,7.42,893700,0
2015-04-09,7.42,7.9,7.38,7.88,1550577,0
2015-04-10,7.93,8.25,7.71,8.1,2045100,0
2015-04-13,8.11,8.2,7.77,8.05,813300,0
2015-04-14,8.05,8.15,7.89,7.9,586700,0
2015-04-15,7.93,8.39,7.83,8.31,836971,0
2015-04-16,8.36,8.36,7.98,7.99,751415,0
2015-04-17,7.91,8.02,7.6,7.71,1316300,0
2015-04-20,7.78,7.78,7.5,7.6,1434141,0
2015-04-21,7.66,7.73,7.5,7.65,549995,0
2015-04-22,7.62,7.88,7.57,7.81,447978,0
2015-04-23,7.81,8.1,7.77,8.1,693000,0
2015-04-24,8.12,8.3,8.08,8.25,962159,0
2015-04-27,8.31,8.73,8.31,8.64,845600,0
2015-04-28,8.68,8.76,8.48,8.6,686800,0
2015-04-29,8.61,8.65,8.32,8.6,417400,0
2015-04-30,8.62,8.72,8.41,8.55,815300,0
2015-05-01,8.58,8.77,8.44,8.55,895000,0
2015-05-04,8.59,8.93,8.41,8.46,1098900,0
2015-05-05,8.47,8.55,8.16,8.19,1161200,0
2015-05-06,8.55,8.55,7.1,7.39,2561769,0
2015-05-07,7.38,7.6,7.14,7.4,1786824,0
2015-05-08,7.44,7.45,7.13,7.36,1149100,0
2015-05-11,7.4,7.47,7.16,7.2,908300,0
2015-05-12,7.15,7.47,7.06,7.33,847665,0
2015-05-13,7.33,7.42,7.16,7.22,579100,0
2015-05-14,7.22,7.26,6.98,7.23,2088700,0
2015-05-15,7.22,7.29,7.1,7.18,781437,0
2015-05-18,7.17,7.18,6.57,6.59,2032343,0
2015-05-19,6.62,6.65,6.36,6.53,1056300,0
2015-05-20,6.52,6.61,6.43,6.52,548300,0
2015-05-21,6.49,6.65,6.3,6.38,1046900,0
2015-05-22,6.38,6.42,6.11,6.16,1036200,0
2015-05-26,6.13,6.29,6.02,6.19,996577,0
2015-05-27,6.21,6.21,5.8,5.86,1342600,0
2015-05-28,5.81,5.91,5.4,5.69,1698621,0
2015-05-29,5.7,5.75,5.43,5.48,1496400,0
2015-06-01,5.47,5.53,5.13,5.47,1281235,0
2015-06-02,5.46,5.76,5.43,5.51,1671677,0
2015-06-03,5.66,5.7,5.33,5.57,1290500,0
2015-06-04,5.57,5.68,5.39,5.53,600500,0
2015-06-05,5.51,5.58,5.4,5.49,329500,0
2015-06-08,5.47,5.5,5.33,5.37,642300,0
2015-06-09,5.37,5.47,5.09,5.1,1081494,0
2015-06-10,5.12,5.26,5.12,5.2,826728,0
2015-06-11,5.2,5.28,4.96,4.99,1314217,0
2015-06-12,4.99,5.03,4.81,4.87,1223800,0
2015-06-15,4.87,4.95,4.71,4.89,1541300,0
2015-06-16,4.91,5.25,4.86,5.07,1398500,0
2015-06-17,5.07,5.58,5.05,5.19,2946600,0
2015-06-18,5.18,5.41,5.18,5.21,1036600,0
2015-06-19,5.23,5.36,5.12,5.23,1159200,0
2015-06-22,5.27,5.33,5.15,5.25,684500,0
2015-06-23,5.28,5.35,5.15,5.21,1436238,0
2015-06-24,5.19,5.24,4.82,4.92,1618100,0
2015-06-25,4.94,5.09,4.78,5.02,1740700,0
2015-06-26,4.91,5.11,4.82,5.1,1879100,0
2015-06-29,5.02,5.05,4.94,4.99,1101300,0
2015-06-30,5,5.08,4.84,4.85,1268152,0
2015-07-01,4.86,4.93,4.51,4.68,1696300,0
2015-07-02,4.67,4.67,4.06,4.09,2537800,0
2015-07-06,5.22,5.22,4.38,4.42,7246100,0
2015-07-07,4.39,4.46,3.67,4.15,4054000,0
2015-07-08,4.12,4.24,3.97,3.97,1992900,0
2015-07-09,3.98,4.06,3.76,3.78,2628800,0
2015-07-10,3.84,4.17,3.8,3.97,1996200,0
2015-07-13,4.06,4.14,3.77,3.99,1558900,0
2015-07-14,3.98,4.08,3.88,4.01,899690,0
2015-07-15,4.03,4.1,3.93,3.97,745240,0
2015-07-16,3.99,4.31,3.97,4.25,1077900,0
2015-07-17,4.24,4.34,4.11,4.15,642500,0
2015-07-20,4.18,4.21,4.01,4.13,749600,0
2015-07-21,4.29,4.35,4.15,4.21,588100,0
2015-07-22,4.18,4.4,4.13,4.34,813200,0
2015-07-23,4.46,4.46,4.31,4.35,589500,0
2015-07-24,4.33,4.35,4.03,4.07,582700,0
2015-07-27,4.1,4.12,3.81,3.86,846500,0
2015-07-28,3.88,4.07,3.75,4.02,761500,0
2015-07-29,4.06,4.17,3.95,3.97,470300,0
2015-07-30,4.04,4.2,3.93,4.14,615300,0
2015-07-31,4.17,4.36,3.96,4,806600,0
2015-08-03,4.03,4.31,3.98,4.16,749270,0
2015-08-04,4.13,4.29,4.1,4.18,529900,0
2015-08-05,4.21,4.5,4.19,4.46,1405500,0
2015-08-06,5.67,5.7,4.85,5.06,5382807,0
2015-08-07,5.08,6,4.84,5.94,3046900,0
2015-08-10,5.95,6.24,5.73,6,2303400,0
2015-08-11,5.89,6.03,5.37,5.65,1401228,0
2015-08-12,5.66,6.27,5.42,6.26,1679700,0
2015-08-13,6.29,6.39,6,6.09,1317400,0
2015-08-14,6,6.2,5.84,5.91,863800,0
2015-08-17,5.95,6.08,5.83,5.89,803100,0
2015-08-18,5.82,5.89,5.6,5.71,810300,0
2015-08-19,5.98,6.34,5.82,6.17,2050800,0
2015-08-20,5.95,6.21,5.8,5.85,775200,0
2015-08-21,5.7,5.89,5.6,5.87,788600,0
2015-08-24,5.48,5.69,4.95,5.45,1074720,0
2015-08-25,5.58,5.75,5.44,5.45,650800,0
2015-08-26,5.59,5.85,5.44,5.8,786800,0
2015-08-27,5.83,6.08,5.75,5.82,894000,0
2015-08-28,5.78,6.05,5.71,5.98,644700,0
2015-08-31,5.9,6.25,5.85,6.15,1525000,0
2015-09-01,5.96,6.19,5.83,5.9,943300,0
2015-09-02,5.98,6.31,5.92,6.29,1509200,0
2015-09-03,6.27,6.54,6.18,6.4,1121600,0
2015-09-04,6.36,6.37,6.09,6.15,513200,0
2015-09-08,6.37,6.37,6.21,6.31,509400,0
2015-09-09,6.36,6.39,6.03,6.08,582200,0
2015-09-10,6.06,6.13,5.9,6,475898,0
2015-09-11,5.92,6.07,5.7,5.91,1198100,0
2015-09-14,5.95,5.99,5.63,5.74,455000,0
2015-09-15,6.12,6.78,6.03,6.54,4121500,0
2015-09-16,6.58,6.99,6.55,6.79,1907700,0
2015-09-17,6.78,7.09,6.65,6.92,1537271,0
2015-09-18,6.87,6.98,6.63,6.79,925300,0
2015-09-21,6.81,7.14,6.78,7.13,1178900,0
2015-09-22,7.06,7.11,6.46,6.56,1407900,0
2015-09-23,6.66,6.66,6.18,6.28,987400,0
2015-09-24,6.22,6.44,6.13,6.31,539570,0
2015-09-25,6.36,6.43,6.21,6.42,670000,0
2015-09-28,6.35,6.39,6.04,6.24,710747,0
2015-09-29,6.23,6.44,6.17,6.28,700400,0
2015-09-30,6.34,6.4,6.22,6.38,638900,0
2015-10-01,6.39,6.45,6.04,6.06,809000,0
2015-10-02,6.02,6.12,5.7,5.98,1031100,0
2015-10-05,6.01,6.65,6.01,6.57,862100,0
2015-10-06,6.6,6.82,6.51,6.6,663200,0
2015-10-07,6.7,7.01,6.64,6.98,1022900,0
2015-10-08,6.97,7.35,6.91,7.31,793400,0
2015-10-09,7.31,7.38,6.89,6.9,796700,0
2015-10-12,6.87,7.11,6.74,7.06,670802,0
2015-10-13,7.01,7.25,7.01,7.08,496100,0
2015-10-14,7.06,7.2,6.95,7.01,604100,0
2015-10-15,7.02,7.08,6.79,6.9,683600,0
2015-10-16,6.9,6.93,6.68,6.79,779000,0
2015-10-19,11.99,15.09,10.76,13.92,71381244,0
2015-10-20,15.09,19.15,14.89,18.25,62230344,0
2015-10-21,19.43,19.94,15.32,15.4,25939800,0
2015-10-22,15.23,16.14,14.52,15.43,8320900,0
2015-10-23,15.58,16.2,15.04,15.75,5160500,0
2015-10-26,15.78,16.52,15.35,16.25,3237500,0
2015-10-27,16.12,16.88,16.01,16.69,3388700,0
2015-10-28,16.67,17.25,16.2,16.55,2459400,0
2015-10-29,16.55,16.63,15.45,15.75,2115000,0
2015-10-30,15.75,15.79,15.05,15.38,1798700,0
2015-11-02,15.25,16.3,15.25,16.14,1921193,0
2015-11-03,16.14,16.69,16.01,16.13,1762200,0
2015-11-04,16.2,16.69,16.15,16.5,1467147,0
2015-11-05,16.52,17.49,16.46,16.93,3739100,0
2015-11-06,20.62,23.55,20,22.89,21826400,0
2015-11-09,24.02,24.62,22.83,23.7,12378766,0
2015-11-10,23.18,23.24,21.31,22.54,4740000,0
2015-11-11,22.37,23.31,21.7,23.21,2764900,0
2015-11-12,23.14,25.08,22.71,24.19,4665800,0
2015-11-13,24.11,24.9,23.56,24,2888700,0
2015-11-16,23.81,24.2,23.25,23.51,2696500,0
2015-11-17,23.64,24.68,23.21,23.9,2625400,0
2015-11-18,23.78,27.81,23.78,26.61,7861700,0
2015-11-19,26.56,28.05,25.23,26.46,5416300,0
2015-11-20,26.66,27.38,25.61,25.97,2139300,0
2015-11-23,25.86,26.44,24.96,26.03,1650400,0
2015-11-24,25.88,26.21,24.95,25.15,1398100,0
2015-11-25,25.32,26.84,25.09,26.41,2514800,0
2015-11-27,26.5,26.6,25.76,26.2,652800,0
2015-11-30,26.08,27,26,26.38,1360600,0
2015-12-01,26.42,26.84,25.52,26.56,2043182,0
2015-12-02,26.56,26.87,25.55,25.78,1639358,0
2015-12-03,25.89,26.06,25,25.55,1352743,0
2015-12-04,25.73,26.45,25.11,26.28,1295300,0
2015-12-07,26.69,27.66,25.8,26.17,2406400,0
2015-12-08,25.85,25.9,23.6,24.84,2149314,0
2015-12-09,24.75,25.5,24.2,24.49,1342500,0
2015-12-10,24.56,25.25,22.79,24.8,1701400,0
2015-12-11,24.36,25.15,24.08,24.39,1125100,0
2015-12-14,24.31,24.45,22.27,23.02,2519766,0
2015-12-15,23.06,24.75,23.06,24.23,1625800,0
2015-12-16,24.38,24.82,23.62,23.94,1203200,0
2015-12-17,24.05,24.28,22.45,22.45,1484500,0
2015-12-18,22.52,22.52,20.85,20.99,2479400,0
2015-12-21,21.16,21.93,20.84,20.9,2013000,0
2015-12-22,20.9,21.05,18.89,18.99,4235551,0
2015-12-23,19.18,19.63,18.06,18.68,4227700,0
2015-12-24,18.49,18.49,17.8,18,1843671,0
2015-12-28,18.15,20,18.01,18.11,4371863,0
2015-12-29,18.51,19.57,17.63,19.37,5722350,0
2015-12-30,20.63,24.22,20.63,23.05,19285716,0
2015-12-31,23.61,24.8,22.25,22.8,12387646,0
2016-01-04,21.34,21.93,20.52,21.72,4997911,0
2016-01-05,22.7,23.42,20.76,21.05,4477492,0
2016-01-06,20.44,21.32,19.55,21,3736578,0
2016-01-07,20.12,20.61,19.5,19.7,2938986,0
2016-01-08,20.01,20.14,14.44,14.85,14729707,0
2016-01-11,15.02,15.9,14.68,15.48,7247536,0
2016-01-12,15.59,15.8999,14.3,14.81,5495281,0
2016-01-13,14.9,16.02,14.61,14.74,3510532,0
2016-01-14,15.14,15.35,13.57,14.4,3266355,0
2016-01-15,13.5,14.34,13.49,13.76,2631273,0
2016-01-19,14.13,14.13,11.78,12.06,3099500,0
2016-01-20,11.5,12.7,10.61,12.53,5294317,0
2016-01-21,12.66,12.7,11.61,11.98,2337931,0
2016-01-22,12.34,12.6399,11.47,11.54,3649703,0
2016-01-25,11.36,11.7,10.92,11.12,2278778,0
2016-01-26,11.18,13.54,11.02,13.29,9973374,0
2016-01-27,13.4,14.59,13.19,13.75,9888430,0
2016-01-28,13.97,14.32,12.27,12.56,5417779,0
2016-01-29,12.75,12.96,12.1501,12.69,2606354,0
2016-02-01,12.84,13,12.17,12.46,1710599,0
2016-02-02,12.26,12.3899,11.16,11.27,2174784,0
2016-02-03,11.37,11.5,10.51,10.92,2651356,0
2016-02-04,10.89,11.5797,10.72,11.49,2852198,0
2016-02-05,11.17,11.4435,10.9,11.1,2169155,0
2016-02-08,10.87,10.87,10.0251,10.33,2951954,0
2016-02-09,10.7,12.4196,10.295,10.81,5339990,0
2016-02-10,11,11.56,10.98,11.15,3624442,0
2016-02-11,10.64,11.081,10.17,10.65,2283425,0
2016-02-12,10.66,11.75,10.66,11.05,2951466,0
2016-02-16,11.77,12.06,11.33,11.46,2611431,0
2016-02-17,11.28,12.05,11.28,11.44,2667420,0
2016-02-18,11.53,12.65,11.11,12.61,4739545,0
2016-02-19,13.145,15.29,13.02,14.92,16847124,0
2016-02-22,14.35,14.51,13.47,14.45,7669399,0
2016-02-23,14.45,14.45,13.66,13.79,3615474,0
2016-02-24,13.5,15.47,13.03,15.36,6785939,0
2016-02-25,15.43,16.16,15,15.55,12711185,0
2016-02-26,11.25,12.25,10.94,11.01,15433464,0
2016-02-29,11.11,11.89,11.0105,11.77,7610985,0
2016-03-01,11.7,12.26,11.62,11.91,4812592,0
2016-03-02,12.97,13,12.1015,12.56,4537532,0
2016-03-03,12.67,14.238,12.6,14.04,5528686,0
2016-03-04,15.23,15.43,14.03,14.27,5086920,0
2016-03-07,14.5,14.53,13.52,14.25,2941970,0
2016-03-08,14,15.62,13.6,14.34,4797754,0
2016-03-09,14.69,15.3,13.71,14.1,4389660,0
2016-03-10,14.39,14.7,13.75,14.44,2661938,0
2016-03-11,14.9,14.96,14.08,14.2,2006739,0
2016-03-14,14.63,14.63,13.91,14.16,1364833,0
2016-03-15,13.95,14.31,13.22,13.4,1666979,0
2016-03-16,13.25,14.1896,12.91,13.7,2842098,0
2016-03-17,13.96,14.19,13.46,13.64,1393852,0
2016-03-18,13.5,13.85,13.27,13.66,1627895,0
2016-03-21,13.52,13.74,13.19,13.38,1195421,0
2016-03-22,13.24,13.3,12.96,13.12,904443,0
2016-03-23,12.99,13.84,12.8,13.13,1438944,0
2016-03-24,13.59,13.598,13.0027,13.18,1313394,0
2016-03-28,13.28,13.75,13.2,13.65,1389918,0
2016-03-29,13.47,14.435,13.4,14.35,1846281,0
2016-03-30,14.27,14.75,13.945,14.45,1822374,0
2016-03-31,14.35,14.94,14.27,14.53,2791720,0
2016-04-01,14.31,14.4781,13.9368,14.42,1695879,0
2016-04-04,14.25,14.99,14.085,14.17,1819617,0
2016-04-05,14,14.47,13.81,14.04,1443226,0
2016-04-06,14.07,14.35,13.88,14.34,1307928,0
2016-04-07,14.21,14.58,14.05,14.25,1753066,0
2016-04-08,14.26,14.88,14.26,14.4,1309480,0
2016-04-11,14.38,14.78,14.12,14.14,1057927,0
2016-04-12,14.1,14.91,14.095,14.5,1939180,0
2016-04-13,14.57,15.46,14.511,15.3,2508009,0
2016-04-14,15.33,16.13,15.03,15.22,2210883,0
2016-04-15,15.1,15.83,15.1,15.5,1746575,0
2016-04-18,15.36,15.5844,14.9,15.04,1937545,0
2016-04-19,15.05,15.35,14.73,14.78,1286491,0
2016-04-20,14.78,14.9294,14.43,14.61,1248578,0
2016-04-21,14.63,14.78,14.29,14.61,1002898,0
2016-04-22,14.5,14.82,14.3,14.47,1408068,0
2016-04-25,14.36,14.64,14.27,14.36,517806,0
2016-04-26,14.3,14.68,14.24,14.37,1267100,0
2016-04-27,14.29,14.3799,14,14.1,1151636,0
2016-04-28,13.96,14.24,13.85,13.92,1193824,0
2016-04-29,13.9,13.9684,12.75,12.95,1855447,0
2016-05-02,13.15,13.6,12.62,13.31,1761430,0
2016-05-03,13.2,13.39,12.31,12.66,1836826,0
2016-05-04,12.6,13.08,12.21,12.52,2582997,0
2016-05-05,14.53,14.58,12.52,12.88,5489416,0
2016-05-06,12.66,12.8,11.86,12.35,2605448,0
2016-05-09,12.33,12.4,11.911,12.19,1297053,0
2016-05-10,12.27,12.6,12.15,12.52,934879,0
2016-05-11,12.33,12.8251,12.31,12.41,1165344,0
2016-05-12,13.03,13.43,12.8,13.07,1971231,0
2016-05-13,13,13.45,13,13.31,1340884,0
2016-05-16,13.51,13.57,13.1,13.2,1070369,0
2016-05-17,13.15,13.62,13.14,13.36,1211087,0
2016-05-18,13.35,13.46,13.15,13.25,1187891,0
2016-05-19,13.09,13.3,12.67,13,994679,0
2016-05-20,12.96,13.29,12.89,13.28,1092842,0
2016-05-23,13.21,13.69,13.206,13.49,850926,0
2016-05-24,14,14.37,13.63,14.25,3440882,0
2016-05-25,14.3,14.7,13.91,14.59,1173661,0
2016-05-26,14.59,14.98,14.4999,14.88,1016710,0
2016-05-27,14.73,15,14.54,14.82,849766,0
2016-05-31,14.83,15.25,14.63,15.16,1593599,0
2016-06-01,15,15.67,14.92,15.62,1134852,0
2016-06-02,15.46,15.9,15.405,15.74,1275564,0
2016-06-03,15.72,15.835,15,15.13,1819099,0
2016-06-06,15.11,15.44,15.01,15.35,1030894,0
2016-06-07,15.3,15.64,15.12,15.4,1247374,0
2016-06-08,15.4,15.54,15.15,15.24,967665,0
2016-06-09,15.15,15.23,14.69,14.77,847637,0
2016-06-10,14.49,14.69,13.72,13.76,1502176,0
2016-06-13,13.59,13.96,13.3,13.38,921627,0
2016-06-14,13.16,13.41,13.03,13.19,898767,0
2016-06-15,13.26,13.81,13.22,13.55,805131,0
2016-06-16,13.39,13.42,13.01,13.22,847633,0
2016-06-17,13.28,13.865,13.1,13.3,1039874,0
2016-06-20,13.5,14.31,13.49,13.68,1459273,0
2016-06-21,13.69,13.7499,13.2,13.35,1194795,0
2016-06-22,13.25,13.37,13.08,13.17,744406,0
2016-06-23,13.22,13.55,13.2,13.5,703212,0
2016-06-24,12.71,13.08,12.29,12.34,2022419,0
2016-06-27,12.16,12.16,10.74,10.83,2232486,0
2016-06-28,11.73,11.87,11.29,11.41,1389213,0
2016-06-29,11.71,11.8,11.45,11.57,1408694,0
2016-06-30,11.67,11.7,11.34,11.63,2162824,0
2016-07-01,11.6,12.0572,11.5,11.71,994450,0
2016-07-05,11.46,11.625,11.11,11.28,1093149,0
2016-07-06,11.05,11.75,10.87,11.52,1320382,0
2016-07-07,11.5,11.86,11.36,11.5,864955,0
2016-07-08,11.5,12.015,11.5,11.89,1308960,0
2016-07-11,12,12.19,11.94,12.03,880445,0
2016-07-12,12.13,12.583,12.11,12.36,1163828,0
2016-07-13,12.44,12.49,11.91,12.06,983391,0
2016-07-14,12,12.31,12,12.11,734391,0
2016-07-15,12.12,12.3,12.06,12.08,708440,0
2016-07-18,12,12.09,11.78,11.95,814001,0
2016-07-19,11.89,11.98,11.53,11.56,809601,0
2016-07-20,11.54,11.8598,11.45,11.6,1007364,0
2016-07-21,11.6,11.68,11.03,11.17,1536970,0
2016-07-22,11.18,11.61,11.1,11.31,1163911,0
2016-07-25,11.3,11.58,11.14,11.43,1451269,0
2016-07-26,11.33,11.83,11.3,11.53,1454969,0
2016-07-27,11.68,11.89,11.35,11.49,1277284,0
2016-07-28,11.49,11.58,11.36,11.48,621415,0
2016-07-29,11.37,12,11.28,11.93,1906518,0
2016-08-01,11.98,11.98,11.11,11.15,1959983,0
2016-08-02,11.22,11.2486,10.56,10.69,1957126,0
2016-08-03,10.61,11.11,10.21,10.81,2152719,0
2016-08-04,10.84,11.729,10.8,11.39,3988980,0
2016-08-05,10.24,11,9.85,10.79,4358769,0
2016-08-08,10.79,11.5,10.6001,11.43,2489888,0
2016-08-09,11.43,12.1901,11.3,11.48,2815515,0
2016-08-10,11.4,11.54,11.15,11.26,1039793,0
2016-08-11,11.27,11.62,11.23,11.41,1077793,0
2016-08-12,11.42,11.6,11.37,11.47,822722,0
2016-08-15,11.49,11.7499,11.33,11.41,885303,0
2016-08-16,11.37,11.43,11.24,11.33,626864,0
2016-08-17,11.2,11.41,10.93,10.99,979561,0
2016-08-18,10.9,11.33,10.9,11.04,830645,0
2016-08-19,10.96,11.22,10.77,11.19,1124696,0
2016-08-22,11.06,11.2,10.95,11.11,739461,0
2016-08-23,11.08,11.44,11.06,11.16,902126,0
2016-08-24,11.13,11.212,10.75,10.86,1084367,0
2016-08-25,10.86,10.95,10.75,10.8,572406,0
2016-08-26,10.8,10.9299,10.65,10.75,632891,0
2016-08-29,10.72,10.95,10.7101,10.78,467167,0
2016-08-30,10.73,11.4,10.6802,11.13,2825444,0
2016-08-31,11.09,11.13,10.4,10.51,1985671,0
2016-09-01,10.4,10.52,10.2,10.26,1184716,0
2016-09-02,10.31,10.42,10.145,10.26,945546,0
2016-09-06,10.31,10.36,10.12,10.28,1155205,0
2016-09-07,10.26,10.61,10.26,10.47,740429,0
2016-09-08,10.4,10.68,10.26,10.46,912023,0
2016-09-09,10.28,10.39,10.23,10.23,654035,0
2016-09-12,10.14,10.46,10.1,10.36,785598,0
2016-09-13,10.05,10.4,9.47,9.68,3967350,0
2016-09-14,9.62,9.99,9.37,9.78,1567687,0
2016-09-15,9.81,10.0199,9.77,9.9,763501,0
2016-09-16,9.94,9.98,9.73,9.78,734753,0
2016-09-19,9.88,10.12,9.82,9.89,753350,0
2016-09-20,9.98,10.29,9.95,10.12,819573,0
2016-09-21,10.31,10.59,10.25,10.48,841910,0
2016-09-22,10.63,10.95,10.61,10.7,1054891,0
2016-09-23,10.61,10.7,10.43,10.44,528099,0
2016-09-26,10.4,10.6,10.35,10.35,392233,0
2016-09-27,10.35,10.52,10.26,10.44,465808,0
2016-09-28,10.5,10.6,10.25,10.43,487965,0
2016-09-29,10.48,10.5501,10.25,10.25,477376,0
2016-09-30,10.35,10.51,10.24,10.32,579151,0
2016-10-03,10.35,10.575,10.27,10.57,591907,0
2016-10-04,10.55,10.68,10.33,10.61,635571,0
2016-10-05,10.7,11.44,10.69,10.96,2438263,0
2016-10-06,10.82,10.88,10.28,10.53,878941,0
2016-10-07,10.46,10.48,10.26,10.3,508437,0
2016-10-10,10.49,10.6,10.25,10.25,487029,0
2016-10-11,10.2,10.4,10.02,10.3,808189,0
2016-10-12,10.24,10.43,10.18,10.28,419486,0
2016-10-13,10.14,10.33,10.12,10.19,453009,0
2016-10-14,10.28,10.4414,10.15,10.2,490508,0
2016-10-17,10.22,10.41,10.14,10.19,589843,0
2016-10-18,10.26,10.36,10.18,10.18,589939,0
2016-10-19,10.19,10.35,10.11,10.2,472271,0
2016-10-20,10.18,10.29,10.1,10.13,547603,0
2016-10-21,10.11,10.19,10.02,10.04,850354,0
2016-10-24,10.05,10.177,9.9,9.99,760259,0
2016-10-25,9.98,10.12,9.88,9.97,490264,0
2016-10-26,9.89,10.14,9.89,10.05,545437,0
2016-10-27,10.16,10.18,10.02,10.02,376504,0
2016-10-28,10.03,10.3,10.01,10.12,685532,0
2016-10-31,10.19,10.3,10.0782,10.28,520351,0
2016-11-01,10.32,10.49,10.08,10.24,910970,0
2016-11-02,10.3,10.33,10.125,10.15,620257,0
2016-11-03,10.15,10.24,9.55,10,1473666,0
2016-11-04,10.77,11.45,10.59,10.88,3325849,0
2016-11-07,11.06,11.48,11.06,11.33,1465092,0
2016-11-08,11.28,11.365,10.92,11.3,1086614,0
2016-11-09,10.85,12.2,10.85,12.12,2161404,0
2016-11-10,12.25,12.5,11.6,11.62,924541,0
2016-11-11,11.62,12.32,11.54,12.22,858435,0
2016-11-14,12.25,12.65,12.05,12.13,995722,0
2016-11-15,12.02,12.15,11.81,11.98,498350,0
2016-11-16,11.9,12.03,11.81,11.88,428029,0
2016-11-17,11.92,11.97,11.57,11.59,521320,0
2016-11-18,11.56,11.68,11.24,11.26,540766,0
2016-11-21,11.36,11.5,11.17,11.2,440430,0
2016-11-22,11.19,11.52,11.11,11.28,725875,0
2016-11-23,11.28,11.62,11.2511,11.39,516840,0
2016-11-25,11.46,11.5,11.29,11.44,165663,0
2016-11-28,11.38,11.45,11.08,11.1,471866,0
2016-11-29,11.1,11.29,10.86,11.05,483711,0
2016-11-30,11.12,11.18,10.5,10.52,1113852,0
2016-12-01,10.47,10.63,10.13,10.27,753561,0
2016-12-02,10.41,10.54,10.21,10.49,551047,0
2016-12-05,10.62,10.71,10.38,10.5,567466,0
2016-12-06,10.5,10.89,10.5,10.81,664751,0
2016-12-07,10.71,10.89,10.52,10.79,608803,0
2016-12-08,10.85,10.99,10.71,10.76,933178,0
2016-12-09,10.82,11.16,10.64,10.66,763014,0
2016-12-12,10.76,10.76,10.08,10.21,1116532,0
2016-12-13,10.31,10.3799,10.15,10.29,855853,0
2016-12-14,10.39,10.58,10.24,10.57,834056,0
2016-12-15,10.7,10.8,10.51,10.74,674117,0
2016-12-16,10.3,10.429,9.88,10.09,2644409,0
2016-12-19,10.22,10.29,9.95,10.1,1176381,0
2016-12-20,10.21,10.37,10.1701,10.19,667757,0
2016-12-21,10.15,10.73,10.15,10.52,782118,0
2016-12-22,11.62,12.5,11.02,11.08,15424948,0
2016-12-23,11.51,12.18,11.2,12.05,7218909,0
2016-12-27,12.05,12.23,11.51,11.77,2923887,0
2016-12-28,11.68,11.775,11.32,11.4,1468935,0
2016-12-29,11.38,11.66,11.33,11.56,1266026,0
2016-12-30,11.55,11.61,11.16,11.45,1871292,0
2017-01-03,11.56,11.64,11.02,11.08,3486150,0
2017-01-04,11.27,13.99,11.22,13.4,10661523,0
2017-01-05,13.31,13.33,12.07,12.61,5474591,0
2017-01-06,12.81,12.83,11.94,11.94,2797098,0
2017-01-09,11.9,11.9,11.05,11.24,4580401,0
2017-01-10,11.28,11.62,11.2,11.39,2344379,0
2017-01-11,11.46,11.6686,11.3275,11.62,1185504,0
2017-01-12,11.55,12.07,11.42,12.01,1471986,0
2017-01-13,12.06,12.49,12.04,12.23,1926465,0
2017-01-17,12.25,13.4895,12.25,12.67,4508262,0
2017-01-18,12.75,12.87,12.3,12.58,1665819,0
2017-01-19,12.46,12.6172,12.24,12.3,1037311,0
2017-01-20,12.3,12.55,11.97,12.02,1480111,0
2017-01-23,12.01,12.04,11.61,11.69,1250670,0
2017-01-24,11.77,12.02,11.66,11.89,1203027,0
2017-01-25,11.9,12.29,11.9,12.02,764611,0
2017-01-26,12.5,12.6935,11.8,11.95,1253789,0
2017-01-27,11.91,12.6,11.8,12.54,2474059,0
2017-01-30,12.4,12.485,12.05,12.29,957452,0
2017-01-31,12.4,12.55,12.13,12.45,893189,0
2017-02-01,12.45,12.72,12.23,12.23,847145,0
2017-02-02,12.24,12.69,12.16,12.34,1512532,0
2017-02-03,12.44,12.56,12.18,12.29,764991,0
2017-02-06,12.21,12.46,12.175,12.35,525942,0
2017-02-07,12.35,12.53,12.22,12.31,756188,0
2017-02-08,12.25,12.56,12.18,12.28,980542,0
2017-02-09,12.23,12.56,12.14,12.35,1225290,0
2017-02-10,12.38,12.81,12.35,12.74,988289,0
2017-02-13,12.75,12.9833,12.7,12.73,573034,0
2017-02-14,12.74,12.92,12.68,12.77,512101,0
2017-02-15,12.77,13.1,12.7,12.95,742758,0
2017-02-16,12.91,12.95,12.46,12.57,1192245,0
2017-02-17,12.45,12.82,12.45,12.6,867893,0
2017-02-21,12.6,12.89,12.6,12.65,1034677,0
2017-02-22,12.6,12.73,12.41,12.48,831540,0
2017-02-23,12.48,12.57,12.23,12.3,722517,0
2017-02-24,12.3,12.355,12.05,12.11,775907,0
2017-02-27,12.55,13.16,12.25,13.09,2840519,0
2017-02-28,13.15,14.8278,13.09,14.39,7178886,0
2017-03-01,17.05,19.86,16.11,18.35,18904569,0
2017-03-02,17.99,18.34,17.3,17.89,3888724,0
2017-03-03,17.89,18.3,17.55,17.79,1638347,0
2017-03-06,17.5,18.16,17.5,17.74,1822533,0
2017-03-07,17.71,18,17.4,17.61,1984986,0
2017-03-08,17.6,17.77,17.44,17.64,1094933,0
2017-03-09,17.5,17.99,17.18,17.5,1314010,0
2017-03-10,17.65,17.77,16.3089,16.61,1584632,0
2017-03-13,16.65,17.15,16.48,16.63,1117235,0
2017-03-14,16.56,16.5924,15.7,15.92,1218579,0
2017-03-15,16.19,16.2,15.82,16,1005339,0
2017-03-16,15.95,16.06,15.67,15.75,789603,0
2017-03-17,15.71,15.831,14.88,14.98,1771709,0
2017-03-20,14.99,15.13,14.81,14.93,1011215,0
2017-03-21,14.85,14.89,14.27,14.4,1019130,0
2017-03-22,14.21,14.78,14.1195,14.75,1159425,0
2017-03-23,14.67,15.4,14.62,15.08,1066903,0
2017-03-24,15.16,15.165,14.88,14.93,692311,0
2017-03-27,14.68,15.23,14.6,15.13,638020,0
2017-03-28,15.25,15.563,15.0202,15.43,789092,0
2017-03-29,15.33,15.69,15.1164,15.47,791797,0
2017-03-30,15.42,15.6,15.15,15.46,525649,0
2017-03-31,15.46,15.88,15.37,15.57,879050,0
2017-04-03,15.46,15.64,15.16,15.53,1226408,0
2017-04-04,15.45,15.5401,15.2,15.52,761794,0
2017-04-05,15.59,16.17,15.3947,15.47,856443,0
2017-04-06,15.57,16.1,15.57,15.89,642026,0
2017-04-07,15.79,16.09,15.6,16.04,833495,0
2017-04-10,16.03,17.17,15.9,16.92,1281454,0
2017-04-11,16.92,17.86,16.72,17.84,1871816,0
2017-04-12,17.69,17.69,16.83,17,1138787,0
2017-04-13,16.96,17.2,16.77,17.03,542809,0
2017-04-17,17.04,17.55,17.04,17.54,905958,0
2017-04-18,17.45,17.7746,17.3,17.45,829647,0
2017-04-19,17.5,17.86,17.4,17.62,1361043,0
2017-04-20,17.79,18.8,17.63,18.23,1471069,0
2017-04-21,18.18,18.18,17.575,17.99,1066905,0
2017-04-24,18.3,18.77,18.11,18.45,1062269,0
2017-04-25,18.55,19.15,18.5,18.83,1178698,0
2017-04-26,18.78,20.18,18.7595,20.16,2496225,0
2017-04-27,21.72,22.04,19.74,20.82,5859753,0
2017-04-28,20.61,21.27,20.42,20.88,2868266,0
2017-05-01,20.99,21.59,20.63,21.31,1694701,0
2017-05-02,21.35,21.59,20.7,21.19,2801082,0
2017-05-03,24.4,25.2,22.86,23.16,7223768,0
2017-05-04,23.18,23.2,21.86,21.97,2038594,0
2017-05-05,22.03,22.19,21.57,21.8,1463684,0
2017-05-08,22,23.45,21.8501,23.06,2004310,0
2017-05-09,23.16,23.3,22.6,23.04,1004658,0
2017-05-10,23,23.59,22.67,23.57,1036638,0
2017-05-11,23.54,24.475,23.4,24.33,1400972,0
2017-05-12,24.28,24.49,23.9,24.46,1075155,0
2017-05-15,24.48,24.65,24.21,24.58,813387,0
2017-05-16,24.58,24.629,24.05,24.2,704259,0
2017-05-17,23.64,23.93,23.15,23.51,1331303,0
2017-05-18,23.4,23.99,23.22,23.64,834544,0
2017-05-19,23.75,26.31,23.75,26.01,2430530,0
2017-05-22,26.01,27.48,25.5,25.79,2021327,0
2017-05-23,25.85,26.35,25.55,26.05,771999,0
2017-05-24,26.13,27.04,26.11,26.84,856133,0
2017-05-25,27.05,27.5,26.57,27.17,1274742,0
2017-05-26,27.13,27.427,26.58,27.1,644456,0
2017-05-30,26.46,26.65,25.59,25.95,1375305,0
2017-05-31,26.02,26.6399,25.61,26.3,1115546,0
2017-06-01,26.45,27.18,26.357,27.18,898511,0
2017-06-02,27.18,27.51,27.01,27.41,949534,0
2017-06-05,27.45,27.5,26.61,27.02,906551,0
2017-06-06,26.66,27.35,26.32,27.11,778169,0
2017-06-07,27.16,27.69,26.7101,27.49,818043,0
2017-06-08,27.48,28.07,27.34,28.04,1082620,0
2017-06-09,28.1,28.24,26.18,26.81,1251181,0
2017-06-12,26.54,27.79,26.51,27.08,944810,0
2017-06-13,27.33,27.61,26.93,27.33,681195,0
2017-06-14,27.76,27.76,26.91,27.1,685332,0
2017-06-15,26.65,28.95,26.43,28.8,1705919,0
2017-06-16,28.69,29.18,28.08,28.7,1216340,0
2017-06-19,28.8,30.17,28.71,30.03,1294680,0
2017-06-20,30,30.88,29.95,30.82,1216899,0
2017-06-21,30.8,31.15,30.21,31,977822,0
2017-06-22,31.14,32.27,30.97,31.89,1091551,0
2017-06-23,32.19,33.8,31.82,33.31,1795077,0
2017-06-26,32.94,33.6256,32.8,32.94,1311974,0
2017-06-27,32.95,33.75,32.31,32.35,1240440,0
2017-06-28,32.84,34.22,32.7101,33.4,1220635,0
2017-06-29,33.5,33.644,31.66,32.57,1369901,0
2017-06-30,32.9,33.71,32.06,33.42,1182867,0
2017-07-03,33.68,33.86,32.35,32.36,507661,0
2017-07-05,32.42,33.2683,32.4,32.67,710062,0
2017-07-06,32.36,33.5,32.16,33.34,1080895,0
2017-07-07,33.44,34.98,33.21,34.74,1273702,0
2017-07-10,34.89,34.9,33.9,34.37,772011,0
2017-07-11,34.43,35.12,34.265,34.59,764458,0
2017-07-12,34.8,35.399,34.68,35.15,728908,0
2017-07-13,35.16,35.48,34.7,35.33,640354,0
2017-07-14,35.34,35.85,35.19,35.77,628583,0
2017-07-17,35.72,36.5083,35.692,36.24,726258,0
2017-07-18,36.1,37.85,36,37.37,1321984,0
2017-07-19,37.68,38.02,36.44,36.99,1313990,0
2017-07-20,36.93,37.855,36.89,37.58,815924,0
2017-07-21,37.76,38.09,37.26,37.68,695641,0
2017-07-24,37.93,39.22,37.93,39.12,1176590,0
2017-07-25,39.38,39.71,36.52,37.47,2135805,0
2017-07-26,37.42,38.98,37.4156,38.13,1422015,0
2017-07-27,38.6,38.65,36.07,36.67,1201649,0
2017-07-28,36.66,37.71,36.3,37.16,955467,0
2017-07-31,37.31,37.64,35.79,35.82,1129745,0
2017-08-01,36.02,36.74,35.44,35.74,853134,0
2017-08-02,35.91,35.91,32.88,33.23,2098975,0
2017-08-03,33.48,33.91,32.55,33.08,2630788,0
2017-08-04,38,42.2,37.65,41.39,9972993,0
2017-08-07,41.86,43.73,40.75,43.13,3891727,0
2017-08-08,43.13,46.35,43.13,45.99,4506642,0
2017-08-09,45.31,46.31,45.13,46.27,2287924,0
2017-08-10,46.06,47.9,45.85,47.59,2594922,0
2017-08-11,47.5,48.4,46.04,47.98,2681156,0
2017-08-14,48.5,49.32,48,48.38,2122013,0
2017-08-15,48.4,49.2,48.22,48.47,1775230,0
2017-08-16,48.61,48.61,46.36,47.21,2563958,0
2017-08-17,47,48.25,46.2,46.24,2069631,0
2017-08-18,46.23,47.69,46.01,47.43,1376182,0
2017-08-21,47.44,48.14,46.47,46.67,1225583,0
2017-08-22,46.74,48.39,46.6,48,1193049,0
2017-08-23,47.75,48.61,47.43,48.13,1100522,0
2017-08-24,48.5,48.75,47.5,47.66,765373,0
2017-08-25,47.66,48.01,46.21,46.54,1112311,0
2017-08-28,46.6,47.71,46.5,47.39,1042029,0
2017-08-29,46.96,47.44,46.6,47.08,795838,0
2017-08-30,46.93,47.95,46.93,47.38,773032,0
2017-08-31,47.5,47.92,46.77,46.81,855365,0
2017-09-01,46.95,47.2,45.6,45.65,1740671,0
2017-09-05,45.44,45.44,44.05,44.37,1368604,0
2017-09-06,44.48,44.61,42.1777,42.95,1882534,0
2017-09-07,42.92,43.42,42.32,42.43,1030499,0
2017-09-08,42.43,43.15,42.05,42.36,718927,0
2017-09-11,42.72,43.28,42.5,42.67,831772,0
2017-09-12,42.73,43.09,42.02,42.88,562821,0
2017-09-13,42.87,43.56,42.25,42.69,959853,0
2017-09-14,42.52,42.835,41.6,42.41,820023,0
2017-09-15,42.5,42.59,41.67,41.73,911563,0
2017-09-18,41.76,41.8,40.93,41.44,836899,0
2017-09-19,41.5,44.0834,41.25,43.13,1320221,0
2017-09-20,43.13,43.875,42.11,43.01,1232731,0
2017-09-21,43.12,43.97,42.77,43.65,1136056,0
2017-09-22,43.56,44.4,42.61,42.75,948642,0
2017-09-25,42.57,42.88,41.74,42.67,712078,0
2017-09-26,42.76,43.4,42.3,42.81,437874,0
2017-09-27,42.92,43.66,42.92,43.13,910669,0
2017-09-28,43.1,43.66,42.45,43.09,736123,0
2017-09-29,43.19,43.84,42.44,43.55,1025106,0
2017-10-02,43.61,46.74,43.61,46.36,1958902,0
2017-10-03,46.45,46.45,43.88,44.14,1664998,0
2017-10-04,44.11,45.156,44.04,45.06,825005,0
2017-10-05,45.3,48,44.9,45.27,1235825,0
2017-10-06,45.07,45.44,44.2,44.78,692059,0
2017-10-09,45.61,46.3,44.6,44.91,882775,0
2017-10-10,45.22,46.655,45.09,46.62,1021064,0
2017-10-11,46.67,47.57,45.65,45.99,1078730,0
2017-10-12,45.88,45.92,44.56,45.28,767900,0
2017-10-13,45.53,45.53,44.06,44.85,928139,0
2017-10-16,44.96,46.68,44.6166,46.57,1072927,0
2017-10-17,46.6,47,45.8,46.72,837159,0
2017-10-18,46.9,48.19,46.86,47.52,1455906,0
2017-10-19,47,47.48,45.87,45.99,1221935,0
2017-10-20,46.51,46.78,45.78,46,613926,0
2017-10-23,46,46.31,45.2542,45.49,719008,0
2017-10-24,45.45,46.5,44.25,46.46,827368,0
2017-10-25,46.23,46.695,44.48,45.4,829507,0
2017-10-26,45.2,45.5033,44.52,44.63,630313,0
2017-10-27,44.85,45.435,44.1228,45.21,741629,0
2017-10-30,44.906,45.45,43.63,44.18,693623,0
2017-10-31,44.06,45.64,44.06,44.92,632208,0
2017-11-01,45.21,46.27,44.35,45.15,729995,0
2017-11-02,45.09,45.225,44.15,44.45,560861,0
2017-11-03,44.31,45.24,44.0376,44.68,795436,0
2017-11-06,45.03,45.83,44.33,44.8,2219552,0
2017-11-07,50.6,54.47,49.22,50.87,10089550,0
2017-11-08,51,51.13,44.57,44.85,6453022,0
2017-11-09,44.87,47.1795,44.86,46.04,2349662,0
2017-11-10,45.95,46.0784,44.2,44.29,1663048,0
