Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.547,18.672,18.259,18.595,1933458,0
2005-02-28,18.472,18.929,18.387,18.662,1585429,0
2005-03-01,18.768,18.998,18.682,18.968,1130572,0
2005-03-02,18.949,19.094,18.595,19.037,1422888,0
2005-03-03,19.172,19.229,18.893,19.201,2076071,0
2005-03-04,19.267,19.352,18.902,19.191,961147,0
2005-03-07,19.172,19.229,18.939,19.142,722556,0
2005-03-08,19.123,19.162,18.585,18.768,1509584,0
2005-03-09,18.768,18.768,18.337,18.5,1344856,0
2005-03-10,18.672,18.959,18.472,18.949,1400462,0
2005-03-11,19.094,19.114,18.837,18.998,905021,0
2005-03-14,18.968,19.104,18.556,18.672,1228740,0
2005-03-15,18.662,18.865,18.453,18.691,1527946,0
2005-03-16,18.691,18.798,18.163,18.308,1020404,0
2005-03-17,18.424,18.547,18.279,18.5,796417,0
2005-03-18,18.387,18.472,17.552,17.924,1832263,0
2005-03-21,17.868,18.079,17.769,18.079,831368,0
2005-03-22,18.014,18.395,17.974,18.059,917225,0
2005-03-23,18.022,18.134,17.799,17.809,784734,0
2005-03-24,17.868,18.202,17.759,18.031,598305,0
2005-03-28,18.087,18.172,17.722,17.828,775866,0
2005-03-29,17.828,17.984,17.348,17.406,1011120,0
2005-03-30,17.628,17.749,17.523,17.73,725686,0
2005-03-31,17.685,17.759,17.465,17.495,840863,0
2005-04-01,17.542,17.582,17.17,17.252,1242197,0
2005-04-04,17.242,17.513,17.18,17.262,1240530,0
2005-04-05,17.292,17.338,16.965,17.053,1292277,0
2005-04-06,17.093,17.309,16.984,17.206,891877,0
2005-04-07,17.206,17.523,17.141,17.348,598827,0
2005-04-08,17.446,17.446,17.033,17.043,539466,0
2005-04-11,17.063,17.141,16.822,16.851,1029482,0
2005-04-12,16.851,16.851,16.361,16.726,1471507,0
2005-04-13,16.765,16.899,16.544,16.554,1134329,0
2005-04-14,16.581,16.755,16.314,16.314,948420,0
2005-04-15,16.056,16.295,15.816,15.882,899074,0
2005-04-18,15.816,16.246,15.816,16.115,853485,0
2005-04-19,16.135,16.295,16.008,16.255,786823,0
2005-04-20,16.439,16.7,16.008,16.028,1467645,0
2005-04-21,16.219,16.534,16.162,16.41,2737492,0
2005-04-22,16.39,16.918,16.265,16.918,2065847,0
2005-04-25,16.946,17.397,16.841,17.17,1118574,0
2005-04-26,17.446,17.446,16.458,16.458,1017274,0
2005-04-27,16.468,16.601,16.275,16.544,784523,0
2005-04-28,16.544,16.544,16.228,16.332,739039,0
2005-04-29,16.41,16.534,16.255,16.488,938926,0
2005-05-02,16.87,17.063,16.611,16.946,1156550,0
2005-05-03,16.726,17.17,16.478,16.87,1225718,0
2005-05-04,17.013,17.878,16.946,17.621,1500405,0
2005-05-05,17.637,17.74,17.406,17.513,1445114,0
2005-05-06,17.592,19.172,17.592,17.838,3000081,0
2005-05-09,17.887,18.069,17.694,17.906,814362,0
2005-05-10,17.924,17.954,17.592,17.73,1459301,0
2005-05-11,17.647,17.779,17.329,17.562,783170,0
2005-05-12,17.572,17.582,17.023,17.053,1039704,0
2005-05-13,17.121,17.225,16.765,16.965,767313,0
2005-05-16,16.956,17.023,16.812,17.023,818640,0
2005-05-17,17.141,17.446,16.87,17.003,1465038,0
2005-05-18,17.102,17.513,17.102,17.252,1238339,0
2005-05-19,17.206,17.3,16.993,17.18,762304,0
2005-05-20,17.252,17.272,17.033,17.121,402591,0
2005-05-23,17.206,17.216,16.956,17.033,1120138,0
2005-05-24,17.112,17.161,16.793,16.87,950194,0
2005-05-25,16.928,17.093,16.765,16.975,807684,0
2005-05-26,17.216,17.994,17.131,17.994,2842652,0
2005-05-27,18.134,18.153,17.73,17.779,1112209,0
2005-05-31,17.818,17.838,17.552,17.602,682702,0
2005-06-01,17.676,18.059,17.592,17.73,908255,0
2005-06-02,17.712,17.712,17.416,17.552,964172,0
2005-06-03,17.621,17.779,17.367,17.377,636593,0
2005-06-06,17.416,17.666,17.3,17.637,1141632,0
2005-06-07,17.769,17.944,17.647,17.759,909402,0
2005-06-08,17.809,17.858,17.206,17.533,874243,0
2005-06-09,17.542,17.685,17.357,17.676,583909,0
2005-06-10,17.779,18.377,17.759,18.298,880502,0
2005-06-13,18.308,18.347,17.974,18.079,609572,0
2005-06-14,18.059,18.172,17.878,18.069,664029,0
2005-06-15,18.126,18.153,17.838,17.964,789428,0
2005-06-16,18.069,18.069,17.73,17.974,756566,0
2005-06-17,17.974,18.182,17.868,18.079,1169694,0
2005-06-20,18.153,18.308,17.924,18.269,718800,0
2005-06-21,18.347,18.837,18.308,18.73,1674731,0
2005-06-22,18.711,18.808,18.5,18.624,1015920,0
2005-06-23,18.74,18.75,18.163,18.239,536543,0
2005-06-24,18.144,18.481,17.703,18.022,4258968,0
2005-06-27,17.878,18.079,17.779,18.031,896676,0
2005-06-28,18.134,18.682,18.117,18.463,754167,0
2005-06-29,18.357,18.788,18.259,18.701,486674,0
2005-06-30,18.721,18.827,18.328,18.328,918165,0
2005-07-01,18.357,19.094,18.337,19.094,1180855,0
2005-07-05,19.123,19.201,19.027,19.162,1283305,0
2005-07-06,19.114,19.172,18.978,19.133,930895,0
2005-07-07,19.142,19.332,18.988,19.322,1016126,0
2005-07-08,19.314,19.775,19.172,19.775,822293,0
2005-07-11,19.745,20.005,19.286,20.005,1274020,0
2005-07-12,19.909,20.321,19.909,20.148,962294,0
2005-07-13,19.987,19.987,19.602,19.784,1149663,0
2005-07-14,19.812,19.909,19.22,19.239,1215494,0
2005-07-15,19.239,19.478,19.017,19.44,680199,0
2005-07-18,19.352,19.65,19.322,19.41,443486,0
2005-07-19,19.584,20.092,19.486,20.033,785255,0
2005-07-20,19.987,20.523,19.937,20.418,1144657,0
2005-07-21,20.311,20.465,19.612,19.957,1600868,0
2005-07-22,19.88,20.571,19.88,20.148,702630,0
2005-07-25,19.987,20.36,19.545,19.555,755105,0
2005-07-26,19.162,19.545,18.644,19.286,1576145,0
2005-07-27,19.575,20.014,19.565,19.775,1157695,0
2005-07-28,19.725,19.918,19.486,19.755,647339,0
2005-07-29,19.698,19.832,19.469,19.832,805076,0
2005-08-01,19.565,19.977,19.565,19.909,560434,0
2005-08-02,19.842,19.947,19.745,19.918,482817,0
2005-08-03,19.802,19.909,19.631,19.67,620524,0
2005-08-04,19.555,19.555,18.949,19.229,766060,0
2005-08-05,19.172,19.371,18.902,18.959,1291024,0
2005-08-08,19.057,19.248,18.711,18.798,927763,0
2005-08-09,18.808,19.996,18.808,19.68,1690170,0
2005-08-10,19.842,20.225,19.793,20.024,845347,0
2005-08-11,20.024,20.418,19.967,20.12,1009973,0
2005-08-12,19.987,20.138,19.506,20.073,491788,0
2005-08-15,20.073,20.225,19.68,20.083,437539,0
2005-08-16,19.371,19.38,18.768,19.142,1839877,0
2005-08-17,18.978,19.45,18.788,19.304,751560,0
2005-08-18,19.22,19.257,18.939,19.067,647023,0
2005-08-19,19.057,19.201,18.893,19.152,417404,0
2005-08-22,19.172,19.362,18.959,19.133,656831,0
2005-08-23,19.172,19.276,18.921,18.929,535396,0
2005-08-24,18.929,19.075,18.528,18.865,1096873,0
2005-08-25,18.75,19.007,18.75,18.893,777013,0
2005-08-26,18.929,18.929,18.788,18.921,586727,0
2005-08-29,18.883,19.229,18.874,19.172,572432,0
2005-08-30,19.21,19.22,18.883,19.027,466750,0
2005-08-31,19.027,19.793,18.929,19.68,584218,0
2005-09-01,19.68,19.802,19.44,19.698,473321,0
2005-09-02,19.717,19.832,19.229,19.516,405198,0
2005-09-06,19.506,19.565,19.257,19.42,845242,0
2005-09-07,19.42,19.64,19.257,19.64,443695,0
2005-09-08,19.459,19.486,18.912,19.057,839605,0
2005-09-09,18.978,19.478,18.978,19.459,427213,0
2005-09-12,19.362,19.69,19.152,19.602,437226,0
2005-09-13,19.172,19.69,19.067,19.496,687502,0
2005-09-14,19.459,19.469,18.883,19.017,903978,0
2005-09-15,19.047,19.191,18.837,19.037,445467,0
2005-09-16,19.142,19.276,18.978,19.162,1164894,0
2005-09-19,19.172,19.248,18.902,18.939,428672,0
2005-09-20,19.017,19.017,18.614,18.701,1714270,0
2005-09-21,18.624,18.998,18.556,18.74,817076,0
2005-09-22,18.691,18.721,18.279,18.52,865168,0
2005-09-23,18.538,18.711,18.298,18.328,778785,0
2005-09-26,18.337,18.337,17.906,18.014,1200053,0
2005-09-27,18.014,18.182,17.848,18.079,2197089,0
2005-09-28,17.637,17.647,17.161,17.504,1439373,0
2005-09-29,17.562,17.685,17.161,17.309,1304794,0
2005-09-30,17.397,17.504,17.17,17.446,1103447,0
2005-10-03,17.446,17.446,17.112,17.17,1444173,0
2005-10-04,17.161,17.338,16.928,17.023,1302498,0
2005-10-05,17.013,17.013,16.736,16.773,1882339,0
2005-10-06,16.773,16.946,16.746,16.889,1405468,0
2005-10-07,16.965,17.083,16.755,16.86,748638,0
2005-10-10,16.87,16.936,16.765,16.783,1257223,0
2005-10-11,16.793,16.793,16.468,16.517,2172781,0
2005-10-12,16.534,16.69,16.39,16.526,1187219,0
2005-10-13,16.534,16.601,16.095,16.554,1409850,0
2005-10-14,16.651,16.755,16.381,16.488,989421,0
2005-10-17,16.42,16.517,16.275,16.488,1385753,0
2005-10-18,16.498,16.554,16.152,16.152,1262439,0
2005-10-19,16.209,16.611,15.806,16.601,1561955,0
2005-10-20,16.581,16.755,16.41,16.498,1097918,0
2005-10-21,16.508,16.517,16.152,16.2,1241364,0
2005-10-24,16.162,16.265,16.038,16.135,2007532,0
2005-10-25,16.125,16.2,15.949,16.095,2062300,0
2005-10-26,15.098,15.328,14.043,14.378,8525765,0
2005-10-27,14.33,14.426,14.131,14.131,2836704,0
2005-10-28,14.121,14.512,13.995,14.301,2519454,0
2005-10-31,14.378,15.403,14.311,15.328,3040661,0
2005-11-01,15.385,15.566,15.059,15.173,1983327,0
2005-11-02,15.049,15.442,15.049,15.442,906898,0
2005-11-03,15.683,15.749,15.338,15.338,1258682,0
2005-11-04,15.346,15.365,15.145,15.203,659650,0
2005-11-07,15.203,15.356,15.098,15.318,2511001,0
2005-11-08,15.203,15.26,15.049,15.154,1568947,0
2005-11-09,15.154,15.231,15.019,15.127,734970,0
2005-11-10,15.127,15.241,14.828,15.154,1342770,0
2005-11-11,15.173,15.732,15.039,15.663,1293943,0
2005-11-14,15.663,15.826,15.576,15.732,1425708,0
2005-11-15,15.749,15.862,15.625,15.673,1082061,0
2005-11-16,15.723,15.911,15.576,15.673,761676,0
2005-11-17,15.693,15.758,15.509,15.673,1002770,0
2005-11-18,15.806,15.852,15.365,15.595,917330,0
2005-11-21,15.595,15.653,15.442,15.566,600599,0
2005-11-22,15.48,15.625,15.163,15.615,1298849,0
2005-11-23,15.693,15.693,15.49,15.615,371918,0
2005-11-25,15.625,15.758,15.557,15.693,250380,0
2005-11-28,15.778,16.246,15.723,16.065,1578126,0
2005-11-29,16.075,16.219,15.998,16.065,1068289,0
2005-11-30,16.143,16.361,16.135,16.228,992026,0
2005-12-01,16.275,16.554,16.162,16.554,1343917,0
2005-12-02,16.488,16.581,16.265,16.572,937256,0
2005-12-05,16.572,16.572,16.209,16.478,1060988,0
2005-12-06,16.554,16.591,16.43,16.449,585053,0
2005-12-07,16.449,16.449,16.018,16.135,722243,0
2005-12-08,16.19,16.458,15.959,16.143,965112,0
2005-12-09,16.209,16.439,16.181,16.371,908148,0
2005-12-12,16.488,16.7,16.314,16.323,1334634,0
2005-12-13,16.323,16.4,16.056,16.152,1328268,0
2005-12-14,16.152,16.581,16.125,16.342,967929,0
2005-12-15,16.314,16.351,15.891,15.988,594237,0
2005-12-16,15.988,16.371,15.931,16.295,1163330,0
2005-12-19,16.305,16.305,15.732,15.816,467586,0
2005-12-20,15.862,16.172,15.723,15.988,670184,0
2005-12-21,16.056,16.342,16.038,16.209,620840,0
2005-12-22,16.275,16.43,15.862,16.285,576604,0
2005-12-23,16.323,16.43,16.075,16.105,334569,0
2005-12-27,16.162,16.361,15.826,15.835,673211,0
2005-12-28,15.835,16.162,15.749,16.143,688023,0
2005-12-29,16.152,16.162,15.921,15.969,447139,0
2005-12-30,15.969,15.988,15.758,15.882,545723,0
2006-01-03,16.056,16.2,15.901,16.028,1130155,0
2006-01-04,16.105,16.115,15.949,16.105,836374,0
2006-01-05,16.085,16.19,15.634,15.74,1152688,0
2006-01-06,15.74,15.788,15.576,15.634,853276,0
2006-01-09,15.643,15.806,15.576,15.732,719843,0
2006-01-10,15.653,15.788,15.605,15.758,697620,0
2006-01-11,15.816,16.255,15.788,16.219,1381681,0
2006-01-12,16.219,16.255,15.978,16.085,1117218,0
2006-01-13,16.056,16.449,16.046,16.449,1013937,0
2006-01-17,16.285,16.42,16.135,16.351,917541,0
2006-01-18,16.295,17.063,16.246,17.033,1742334,0
2006-01-19,17.023,17.309,16.812,17.282,1226970,0
2006-01-20,17.282,17.282,16.726,16.87,1205476,0
2006-01-23,16.87,16.879,16.152,16.219,1779473,0
2006-01-24,16.295,16.601,16.275,16.591,968970,0
2006-01-25,16.581,16.661,16.246,16.305,1439269,0
2006-01-26,16.332,16.478,16.172,16.42,1540673,0
2006-01-27,16.534,16.984,16.488,16.851,1036993,0
2006-01-30,16.851,16.993,16.793,16.975,1088426,0
2006-01-31,17.063,17.319,17.053,17.262,1511567,0
2006-02-01,17.357,18.575,17.348,18.556,3359893,0
2006-02-02,18.585,18.624,17.637,17.878,2297866,0
2006-02-03,17.848,18.004,17.685,17.73,2124376,0
2006-02-06,17.789,18.239,17.769,18.212,1819013,0
2006-02-07,18.182,18.221,17.319,17.377,2111961,0
2006-02-08,17.436,17.465,16.899,17.232,2705464,0
2006-02-09,17.232,17.666,16.956,17.043,2824500,0
2006-02-10,17.003,17.043,16.295,16.793,2106117,0
2006-02-13,16.822,17.17,16.7,16.918,1659083,0
2006-02-14,16.918,17.112,16.621,17.043,1661380,0
2006-02-15,17.013,17.406,16.87,17.377,1402338,0
2006-02-16,17.387,17.809,17.387,17.809,1621316,0
2006-02-17,17.198,17.984,17.198,17.934,1216118,0
2006-02-21,18.5,18.605,17.916,18.249,1482251,0
2006-02-22,18.472,18.614,18.357,18.52,697724,0
2006-02-23,18.538,19.084,18.347,18.949,2276060,0
2006-02-24,19.075,19.229,18.547,19.22,2274081,0
2006-02-27,19.22,19.314,18.865,18.949,1073404,0
2006-02-28,18.949,19.027,18.51,18.74,1585325,0
2006-03-01,18.837,18.883,18.682,18.837,1517095,0
2006-03-02,18.865,18.874,18.308,18.605,1277253,0
2006-03-03,18.614,18.701,18.414,18.595,1202243,0
2006-03-06,18.691,18.75,18.172,18.269,612492,0
2006-03-07,18.239,18.289,17.799,17.924,1006009,0
2006-03-08,17.809,17.868,17.242,17.513,2422012,0
2006-03-09,17.513,18.069,17.465,17.74,1986978,0
2006-03-10,17.838,18.221,17.562,18.153,1833725,0
2006-03-13,18.259,18.463,18.107,18.337,943203,0
2006-03-14,18.221,18.711,18.212,18.624,1194002,0
2006-03-15,18.624,19.229,18.624,19.075,1269949,0
2006-03-16,19.172,19.286,18.978,19.037,1053681,0
2006-03-17,19.037,19.332,19.007,19.314,1599515,0
2006-03-20,19.314,19.352,19.075,19.191,985873,0
2006-03-21,19.181,19.21,18.653,18.662,1059004,0
2006-03-22,18.662,19.248,18.662,19.229,1027501,0
2006-03-23,19.172,19.322,19.027,19.239,543013,0
2006-03-24,19.257,19.342,19.037,19.332,707013,0
2006-03-27,19.322,20.225,19.248,20.12,1981863,0
2006-03-28,20.092,20.092,19.45,19.516,1096248,0
2006-03-29,19.996,20.138,19.371,19.937,1938154,0
2006-03-30,20.033,20.128,19.812,19.996,1504786,0
2006-03-31,20.083,20.168,19.851,19.88,1773841,0
2006-04-03,20.12,20.321,19.725,19.802,2001062,0
2006-04-04,19.67,20.217,19.486,20.111,1575520,0
2006-04-05,20.111,20.608,19.947,20.533,1405678,0
2006-04-06,20.533,20.723,20.225,20.675,1144238,0
2006-04-07,20.752,20.887,20.427,20.599,1761426,0
2006-04-10,20.599,20.723,20.408,20.494,1346526,0
2006-04-11,20.58,21.578,20.494,20.952,2858405,0
2006-04-12,21.049,21.834,21.021,21.531,2506410,0
2006-04-13,21.423,21.989,21.242,21.691,1048885,0
2006-04-17,21.691,21.953,21.653,21.953,974815,0
2006-04-18,22.045,22.363,21.844,22.324,2304856,0
2006-04-19,22.286,23.428,22.277,23.197,3786899,0
2006-04-20,23.007,23.015,22.065,22.458,2055311,0
2006-04-21,22.448,22.755,22.247,22.468,1337554,0
2006-04-24,22.428,22.575,22.209,22.448,761261,0
2006-04-25,22.448,22.669,22.182,22.438,1192645,0
2006-04-26,22.363,22.997,22.344,22.793,1553609,0
2006-04-27,23.167,23.167,22.401,22.813,2742918,0
2006-04-28,22.679,23.197,22.621,22.689,2482627,0
2006-05-01,23.486,26.649,23.486,25.219,9268665,0
2006-05-02,25.881,26.838,25.69,26.415,5505654,0
2006-05-03,26.415,26.571,25.661,25.881,2770250,0
2006-05-04,25.881,26.484,25.853,26.14,2807599,0
2006-05-05,26.168,26.359,26.014,26.12,2110393,0
2006-05-08,25.974,27.375,25.717,27.346,2857987,0
2006-05-09,27.356,27.5,26.858,27.195,1636131,0
2006-05-10,26.993,27.051,26.208,26.484,2414397,0
2006-05-11,26.434,26.763,25.9,25.937,1446572,0
2006-05-12,24.97,24.97,23.791,24.165,3472985,0
2006-05-15,23.791,24.261,23.292,24.193,2766910,0
2006-05-16,24.126,24.807,23.936,24.394,1786776,0
2006-05-17,24.088,24.338,23.263,23.379,1514698,0
2006-05-18,23.504,23.82,22.689,22.755,1112108,0
2006-05-19,22.764,23.158,22.055,22.689,3162928,0
2006-05-22,22.575,23.007,22.409,22.841,1601914,0
2006-05-23,22.997,23.705,22.669,22.689,1347882,0
2006-05-24,22.699,23.83,22.237,23.542,2944996,0
2006-05-25,23.956,23.956,22.909,23.495,1317731,0
2006-05-26,23.705,24.739,23.532,24.165,2025681,0
2006-05-30,23.974,23.974,22.909,22.978,1335050,0
2006-05-31,23.015,23.532,22.669,23.447,1371772,0
2006-06-01,23.447,24.221,22.978,24.213,2242575,0
2006-06-02,24.251,24.251,22.737,22.958,2906291,0
2006-06-05,22.86,23.215,22.227,22.296,1814944,0
2006-06-06,22.296,22.401,21.541,21.635,2356497,0
2006-06-07,21.645,22.209,20.991,21.021,1976752,0
2006-06-08,20.943,21.117,19.967,20.952,3964982,0
2006-06-09,21.041,21.626,20.762,21.098,1316582,0
2006-06-12,21.069,21.088,20.523,20.541,2060633,0
2006-06-13,20.541,20.762,20.024,20.043,2230683,0
2006-06-14,19.947,20.474,19.9,20.138,2285137,0
2006-06-15,20.178,21.393,20.178,21.326,2343873,0
2006-06-16,21.326,21.383,20.685,21.049,2092763,0
2006-06-19,21.147,21.156,20.571,20.723,1087797,0
2006-06-20,20.656,21.252,20.34,21.011,1431965,0
2006-06-21,21.011,21.864,20.877,21.758,1153523,0
2006-06-22,21.626,21.626,21.069,21.433,1056083,0
2006-06-23,21.433,22.409,21.147,22.028,1167295,0
2006-06-26,22.028,22.614,21.854,22.498,1484860,0
2006-06-27,22.305,22.755,21.864,21.972,963441,0
2006-06-28,21.979,22.324,21.55,22.209,2057187,0
2006-06-29,22.428,23.887,22.428,23.887,2794660,0
2006-06-30,23.907,25.229,23.762,25.229,6135987,0
2006-07-03,25.21,25.21,24.836,24.923,1630915,0
2006-07-05,24.905,24.905,24.155,24.463,2388420,0
2006-07-06,24.482,25.151,24.482,24.856,1599932,0
2006-07-07,24.856,24.979,24.308,24.356,1356747,0
2006-07-10,24.404,25.316,24.299,25.055,1755060,0
2006-07-11,25.055,26.464,25.036,25.815,3682469,0
2006-07-12,25.69,25.699,24.729,25.268,2829716,0
2006-07-13,24.729,25.065,23.877,23.877,1838523,0
2006-07-14,23.877,23.877,23.13,23.408,1642708,0
2006-07-17,23.273,23.666,22.987,23.052,1464934,0
2006-07-18,23.052,23.418,22.458,22.821,1866586,0
2006-07-19,22.831,23.552,22.641,23.486,2252067,0
2006-07-20,23.447,23.589,22.604,22.699,1122018,0
2006-07-21,22.727,23.007,22.036,22.122,1822977,0
2006-07-24,22.162,22.87,22.142,22.783,1368746,0
2006-07-25,22.793,23.695,22.428,23.486,1382831,0
2006-07-26,23.389,23.877,23.034,23.589,1227699,0
2006-07-27,23.589,24.348,23.187,23.495,1131928,0
2006-07-28,23.917,24.664,23.762,24.634,2131675,0
2006-07-31,21.998,22.045,20.628,22.008,9296102,0
2006-08-01,22.008,23.82,21.854,22.831,4384263,0
2006-08-02,22.958,24.069,22.86,23.486,2277417,0
2006-08-03,23.438,24.5,23.197,24.414,1207043,0
2006-08-04,24.674,25.497,24.098,24.443,1570617,0
2006-08-07,24.348,24.539,24.175,24.424,1234168,0
2006-08-08,24.424,24.472,23.771,23.965,1707804,0
2006-08-09,24.136,24.136,22.997,23.052,1516679,0
2006-08-10,22.968,23.187,22.803,22.86,1670247,0
2006-08-11,22.86,22.86,22.028,22.132,1514487,0
2006-08-14,22.401,22.764,21.913,21.989,1705714,0
2006-08-15,22.045,22.85,21.616,22.508,1571555,0
2006-08-16,22.621,23.263,22.516,23.122,1490494,0
2006-08-17,22.89,23.205,22.641,22.86,903663,0
2006-08-18,22.86,23.273,22.641,23.234,877375,0
2006-08-21,23.092,23.092,22.468,22.498,893232,0
2006-08-22,22.535,22.9,22.458,22.813,1056188,0
2006-08-23,22.88,23.122,22.227,22.428,862142,0
2006-08-24,22.594,22.621,22.036,22.324,713375,0
2006-08-25,22.324,22.709,22.277,22.401,988482,0
2006-08-28,22.401,22.448,21.979,22.182,1152167,0
2006-08-29,22.247,22.803,21.979,22.709,1068811,0
2006-08-30,22.813,23.082,22.718,22.88,572327,0
2006-08-31,23.043,23.907,23.043,23.82,1346942,0
2006-09-01,23.82,23.82,23.148,23.504,766373,0
2006-09-05,24.184,24.797,24.049,24.539,1300933,0
2006-09-06,24.318,24.366,24.03,24.059,866002,0
2006-09-07,23.897,24.098,23.447,23.722,712018,0
2006-09-08,23.722,24.049,23.628,23.946,753018,0
2006-09-11,23.8,23.8,23.13,23.234,932143,0
2006-09-12,23.224,23.658,23.148,23.608,800278,0
2006-09-13,23.705,24.463,23.705,24.338,862142,0
2006-09-14,24.348,24.424,23.714,23.771,898240,0
2006-09-15,23.868,24.117,23.57,23.781,884782,0
2006-09-18,23.781,24.519,23.658,23.965,1079245,0
2006-09-19,23.859,24.184,23.714,24.01,1329313,0
2006-09-20,24.203,24.569,24.01,24.088,892294,0
2006-09-21,24.251,24.356,23.379,23.438,1114817,0
2006-09-22,23.476,23.57,22.85,23.092,1017692,0
2006-09-25,23.148,23.466,22.66,23.379,985455,0
2006-09-26,23.428,24.078,23.35,24.01,1474637,0
2006-09-27,23.868,24.059,23.658,23.991,1096771,0
2006-09-28,24.059,24.529,23.965,24.404,801114,0
2006-09-29,24.463,24.579,24.117,24.299,788490,0
2006-10-02,24.251,24.749,24.078,24.356,682392,0
2006-10-03,24.241,24.876,23.907,24.5,727980,0
2006-10-04,24.482,24.664,24.146,24.509,1093014,0
2006-10-05,24.519,25.316,24.078,25.16,1564253,0
2006-10-06,22.132,24.175,21.541,23.675,10352392,0
2006-10-09,23.57,24.231,23.177,23.628,2914115,0
2006-10-10,23.513,23.936,23.369,23.83,2230366,0
2006-10-11,23.82,24.117,23.552,23.589,2227446,0
2006-10-12,23.82,25.785,23.82,25.699,4210458,0
2006-10-13,25.709,26.934,25.592,26.12,2921627,0
2006-10-16,26.13,26.754,26.024,26.64,1796374,0
2006-10-17,26.444,26.454,25.68,26.043,1451059,0
2006-10-18,26.237,26.295,25.355,25.671,1746819,0
2006-10-19,25.592,26.388,25.592,26.379,1570928,0
2006-10-20,25.622,26.034,25.027,25.622,2604896,0
2006-10-23,25.439,26.15,25.288,26.043,1078515,0
2006-10-24,25.929,26.388,25.891,26.13,990046,0
2006-10-25,26.15,26.532,25.937,26.1,1283930,0
2006-10-26,26.198,26.464,25.632,26.359,1374275,0
2006-10-27,26.304,26.434,25.709,25.747,1324928,0
2006-10-30,25.552,25.835,25.431,25.612,1570198,0
2006-10-31,25.766,25.835,25.525,25.642,1460553,0
2006-11-01,26.397,27.356,25.805,26.895,4496309,0
2006-11-02,26.62,27.29,26.532,26.963,2505159,0
2006-11-03,27.031,27.136,26.522,26.798,1697579,0
2006-11-06,26.838,28.219,26.838,28.049,2551272,0
2006-11-07,28.049,28.756,27.798,27.931,2506726,0
2006-11-08,27.892,28.9,27.711,28.804,2598112,0
2006-11-09,28.804,29.897,28.804,29.139,3500944,0
2006-11-10,29.36,29.456,28.957,29.36,1409850,0
2006-11-13,29.36,29.837,29.35,29.611,1318671,0
2006-11-14,29.714,29.714,29.32,29.561,1943682,0
2006-11-15,29.621,30.406,29.611,30.098,1563520,0
2006-11-16,30.241,30.548,29.762,29.897,1544221,0
2006-11-17,29.8,29.809,29.119,29.427,1935650,0
2006-11-20,29.523,30.436,29.475,29.975,1698937,0
2006-11-21,28.948,31.43,28.661,30.96,4396260,0
2006-11-22,31.162,31.957,31.143,31.564,1981343,0
2006-11-24,31.564,31.852,31.421,31.421,514845,0
2006-11-27,31.43,31.918,31.085,31.153,1882129,0
2006-11-28,30.49,30.519,29.581,30.033,3646684,0
2006-11-29,30.041,30.426,29.975,30.098,4973601,0
2006-11-30,29.975,30.213,29.887,29.935,2478870,0
2006-12-01,30.089,30.397,29.659,30.061,1741605,0
2006-12-04,30.164,30.951,30.136,30.876,2609695,0
2006-12-05,30.96,31.277,30.49,30.989,3533180,0
2006-12-06,30.97,31.766,30.837,31.334,2340949,0
2006-12-07,31.776,34.097,30.867,31.077,2710158,0
2006-12-08,31.057,31.497,30.76,31.105,1851980,0
2006-12-11,31.182,31.306,30.827,30.876,775344,0
2006-12-12,31.008,31.027,29.417,29.714,2810102,0
2006-12-13,29.621,30.061,29.485,29.906,2409077,0
2006-12-14,29.906,30.576,29.906,30.27,1745464,0
2006-12-15,30.576,30.596,30.004,30.184,1776865,0
2006-12-18,30.482,30.674,29.782,29.819,1233435,0
2006-12-19,29.828,30.328,29.649,30.28,1048990,0
2006-12-20,30.241,30.347,29.772,30.071,1323157,0
2006-12-21,30.194,30.213,29.752,29.945,741646,0
2006-12-22,29.955,29.955,29.407,29.561,631169,0
2006-12-26,29.514,29.955,29.33,29.955,553549,0
2006-12-27,30.144,30.818,30.098,30.818,1210171,0
2006-12-28,30.827,30.894,29.916,29.965,879357,0
2006-12-29,30.051,30.357,29.571,29.659,962294,0
2007-01-03,29.926,30.004,28.948,29.045,2092554,0
2007-01-04,29.054,29.083,28.134,28.392,2206581,0
2007-01-05,28.353,28.362,27.845,28.105,2060838,0
2007-01-08,28.105,28.125,27.739,27.97,3000390,0
2007-01-09,28.162,28.171,27.482,28.105,2444653,0
2007-01-10,27.931,28.219,27.645,28.219,1383872,0
2007-01-11,28.154,28.976,28.154,28.726,1689754,0
2007-01-12,28.726,30.49,28.726,30.464,2829091,0
2007-01-16,30.529,30.731,30.318,30.454,1674629,0
2007-01-17,30.464,31.325,30.436,30.847,1800756,0
2007-01-18,30.857,31.143,30.499,30.827,1640411,0
2007-01-19,30.798,30.904,30.482,30.731,1489762,0
2007-01-22,30.857,30.904,30.213,30.446,1398792,0
2007-01-23,30.446,32.112,30.446,32.035,3989394,0
2007-01-24,32.035,32.331,31.525,32.254,2482522,0
2007-01-25,32.254,32.254,31.24,31.296,1086963,0
2007-01-26,31.737,32.055,30.818,31.918,1679320,0
2007-01-29,32.015,32.409,31.852,32.16,1061297,0
2007-01-30,32.351,32.58,31.928,32.533,1076951,0
2007-01-31,32.494,32.842,32.188,32.562,3394427,0
2007-02-01,32.735,33.55,32.687,33.462,1585741,0
2007-02-02,33.453,33.656,33.021,33.619,1245540,0
2007-02-05,33.674,33.972,33.262,33.619,1592521,0
2007-02-06,33.739,33.902,33.472,33.656,1307924,0
2007-02-07,33.835,34.988,33.692,34.948,2380283,0
2007-02-08,34.948,35.083,34.275,34.958,2107369,0
2007-02-09,34.087,34.097,32.945,33.541,2960854,0
2007-02-12,33.702,34.479,33.55,34.154,3738312,0
2007-02-13,34.44,34.509,33.932,34.46,3051819,0
2007-02-14,35.008,36.329,34.795,35.467,3170340,0
2007-02-15,35.792,36.042,35.44,35.832,2632227,0
2007-02-16,35.832,36.424,35.743,36.309,1026456,0
2007-02-20,36.106,36.569,36.088,36.377,2074507,0
2007-02-21,36.329,37.864,36.186,37.565,2528527,0
2007-02-22,37.594,37.767,36.512,37.076,1996993,0
2007-02-23,36.713,36.99,36.559,36.779,3548619,0
2007-02-26,36.779,36.924,35.773,35.984,1882131,0
2007-02-27,35.331,35.449,33.674,34.46,3039098,0
2007-02-28,34.469,35.158,33.892,34.746,2584865,0
2007-03-01,34.746,35.197,33.647,34.833,1924541,0
2007-03-02,34.833,34.833,33.768,34.067,1293214,0
2007-03-05,33.855,34.557,33.656,34.021,1278505,0
2007-03-06,34.746,34.881,33.932,34.039,1750264,0
2007-03-07,34.275,35.524,34.03,34.499,2199903,0
2007-03-08,34.939,35.262,34.67,35.188,3419987,0
2007-03-09,35.351,36.214,35.282,35.713,2085356,0
2007-03-12,35.43,35.927,35.168,35.733,1370887,0
2007-03-13,35.6,35.6,34.421,34.604,853276,0
2007-03-14,34.736,34.939,33.835,34.172,1379909,0
2007-03-15,34.192,34.766,34.087,34.394,920044,0
2007-03-16,34.46,34.746,33.932,34.058,575250,0
2007-03-19,34.45,35.132,34.211,34.736,719010,0
2007-03-20,34.881,35.188,34.698,34.871,1193233,0
2007-03-21,34.988,35.637,34.727,35.331,796315,0
2007-03-22,35.341,35.792,34.939,35.44,1403593,0
2007-03-23,35.449,35.917,35.15,35.15,675295,0
2007-03-26,35.178,35.477,34.46,35.245,843892,0
2007-03-27,35.168,35.282,34.162,34.364,1275058,0
2007-03-28,34.236,34.775,34.03,34.469,1256909,0
2007-03-29,34.813,35.253,34.575,35.178,1577293,0
2007-03-30,35.617,36.654,35.093,35.44,1721364,0
2007-04-02,35.44,35.459,34.03,34.633,1946577,0
2007-04-03,34.891,35.534,34.805,34.939,1075488,0
2007-04-04,34.988,35.123,34.46,34.614,1527005,0
2007-04-05,34.707,34.978,34.43,34.65,1455959,0
2007-04-09,34.842,35.292,34.489,34.575,2162868,0
2007-04-10,34.575,34.736,34.228,34.469,1068636,0
2007-04-11,34.43,34.833,34.228,34.736,2208441,0
2007-04-12,34.698,35.123,34.404,35.083,1146114,0
2007-04-13,35.178,35.666,35.132,35.573,1427480,0
2007-04-16,35.703,36.196,35.703,36.176,1090494,0
2007-04-17,36.472,36.952,36.414,36.721,1675668,0
2007-04-18,36.654,37.451,36.454,36.981,1833932,0
2007-04-19,36.904,37.192,36.454,36.904,1801696,0
2007-04-20,37.143,37.574,37.106,37.529,1456693,0
2007-04-23,37.767,39.521,37.767,39.347,3155940,0
2007-04-24,39.396,39.588,38.783,38.946,1151542,0
2007-04-25,39.204,40.221,38.848,40.145,1375686,0
2007-04-26,40.547,42.156,40.547,41.064,2058127,0
2007-04-27,40.853,40.979,40.047,40.604,928506,0
2007-04-30,40.698,40.921,39.963,40,1165939,0
2007-05-01,40.145,40.547,39.3,40.057,1565709,0
2007-05-02,41.41,42.156,40.595,40.736,6177719,0
2007-05-03,40.736,40.785,40.075,40.736,2434221,0
2007-05-04,40.498,41.159,40.306,40.775,1523251,0
2007-05-07,40.775,41.591,40.221,41.533,1589812,0
2007-05-08,41.189,41.314,40.065,41.207,1733675,0
2007-05-09,40.979,41.985,40.969,41.86,1174494,0
2007-05-10,41.84,41.84,40.624,40.979,1102112,0
2007-05-11,41.169,41.217,40.518,40.736,1195645,0
2007-05-14,40.663,41.543,40.557,41.323,1553192,0
2007-05-15,41.332,42.301,41.035,41.631,1799506,0
2007-05-16,42.034,42.272,40.296,40.785,1637410,0
2007-05-17,40.451,41.314,40.057,41.159,1071837,0
2007-05-18,41.189,41.189,39.808,40.165,1431708,0
2007-05-21,40.258,41.265,40.184,40.746,1589184,0
2007-05-22,41.054,41.054,40.029,40.775,1584388,0
2007-05-23,40.258,40.267,38.793,38.793,2385090,0
2007-05-24,38.793,39.914,38.582,38.706,2137203,0
2007-05-25,38.839,39.817,38.839,39.674,1147264,0
2007-05-29,39.914,40.451,38.858,39.021,1727207,0
2007-05-30,38.764,40.834,38.485,40.814,1909402,0
2007-05-31,40.979,42.369,40.834,41.486,1632533,0
2007-06-01,41.601,42.369,41.235,41.533,1218622,0
2007-06-04,41.362,41.994,40.921,41.917,917436,0
2007-06-05,41.917,42.453,41.601,42.272,1396183,0
2007-06-06,42.194,42.194,41.104,41.362,1209440,0
2007-06-07,41.217,41.601,40.01,40.155,871117,0
2007-06-08,40.029,40.717,39.474,40.663,1007155,0
2007-06-11,40.643,41.821,40.258,41.245,1030360,0
2007-06-12,41.169,41.601,40.708,40.892,849311,0
2007-06-13,41.054,42.33,40.853,42.118,1233229,0
2007-06-14,42.166,43.25,42.137,42.789,1423501,0
2007-06-15,42.944,43.269,42.433,42.847,1121913,0
2007-06-18,43.221,43.393,42.924,43.25,978258,0
2007-06-19,42.999,43.23,42.587,43.163,1021762,0
2007-06-20,43.23,43.721,42.712,42.712,1124626,0
2007-06-21,42.56,43.163,42.059,43.134,1110956,0
2007-06-22,42.944,43.317,42.137,42.388,1000372,0
2007-06-25,42.359,43.46,42.118,42.33,1351844,0
2007-06-26,42.569,42.569,41.427,41.87,1137458,0
2007-06-27,41.505,42.014,40.469,41.84,1584074,0
2007-06-28,41.85,42.166,41.342,41.427,1246070,0
2007-06-29,41.496,41.89,41.235,41.611,1561955,0
2007-07-02,41.975,43.201,41.908,43.039,1282887,0
2007-07-03,43.039,43.201,42.521,43.134,476973,0
2007-07-05,43.086,43.766,42.751,43.508,1082788,0
2007-07-06,43.653,44.516,43.624,44.303,844617,0
2007-07-09,44.466,44.545,43.45,43.805,1179501,0
2007-07-10,43.614,43.805,42.676,42.894,1531597,0
2007-07-11,42.616,43.373,42.502,43.317,1762680,0
2007-07-12,43.469,44.055,43.373,44.055,1557053,0
2007-07-13,43.958,44.161,43.347,43.545,837522,0
2007-07-16,43.595,44.263,43.23,43.298,1177728,0
2007-07-17,43.633,43.73,42.282,42.482,1272243,0
2007-07-18,42.32,43.163,42.311,42.732,1214137,0
2007-07-19,43.134,43.337,42.676,42.847,966678,0
2007-07-20,42.175,42.606,41.026,41.821,1241781,0
2007-07-23,41.985,42.616,40.795,40.979,1849163,0
2007-07-24,40.736,41.197,40.065,40.115,1248343,0
2007-07-25,40.363,40.508,38.725,39.357,1819243,0
2007-07-26,38.426,38.868,36.904,37.679,1831740,0
2007-07-27,37.824,38.445,37.047,37.21,2219832,0
2007-07-30,37.306,38.868,36.703,38.39,1956095,0
2007-07-31,38.82,39.251,35.225,36.837,2874157,0
2007-08-01,38.333,39.012,37.201,38.679,1930954,0
2007-08-02,38.783,40.488,38.436,40.325,2955427,0
2007-08-03,40.373,40.708,39.021,39.031,2623570,0
2007-08-06,39.492,40.863,38.436,40.834,2082957,0
2007-08-07,40.804,43.997,40.286,42.243,3284886,0
2007-08-08,42.569,42.99,38.1,40.231,2936751,0
2007-08-09,39.78,40.184,37.21,37.767,2757001,0
2007-08-10,37.489,39.78,36.855,39.415,2001998,0
2007-08-13,39.963,40.672,39.444,39.963,1356646,0
2007-08-14,40.258,40.902,39.31,40.065,1276418,0
2007-08-15,40.306,41.304,38.362,38.61,1540257,0
2007-08-16,38.052,38.343,35.141,36.569,2466663,0
2007-08-17,37.767,39.963,36.694,37.479,1416526,0
2007-08-20,37.633,38.602,37.066,38.323,732781,0
2007-08-21,38.455,39.081,37.757,38.08,1188265,0
2007-08-22,38.333,39.386,38.333,38.907,971686,0
2007-08-23,39.061,39.559,38.12,39.139,817181,0
2007-08-24,38.926,40.691,38.669,40.432,801740,0
2007-08-27,40.125,40.614,39.722,40.065,481981,0
2007-08-28,39.732,39.732,38.465,38.562,810399,0
2007-08-29,38.659,39.377,38.343,39.33,612389,0
2007-08-30,38.926,40.335,38.926,40.075,991402,0
2007-08-31,40.547,41.562,40.392,41.41,788596,0
2007-09-04,42.291,42.656,41.821,42.137,1889953,0
2007-09-05,41.659,42.369,41.601,42.262,1501552,0
2007-09-06,42.262,43.327,41.753,43.25,6162279,0
2007-09-07,42.54,42.732,41.696,42.109,896364,0
2007-09-10,42.636,42.828,40.422,41.437,728188,0
2007-09-11,41.696,42.999,41.696,42.433,827402,0
2007-09-12,42.369,43.019,41.831,42.137,689297,0
2007-09-13,42.233,43.029,41.734,42.55,691572,0
2007-09-14,42.223,43.785,41.945,43.317,926928,0
2007-09-17,43.173,44.045,42.953,43.508,728502,0
2007-09-18,43.766,46.002,43.766,45.732,1474428,0
2007-09-19,45.952,47.227,45.099,45.713,2919643,0
2007-09-20,45.481,46.414,44.802,44.966,1457107,0
2007-09-21,45.51,46.078,45.041,45.434,2762322,0
2007-09-24,45.884,46.135,44.476,45.972,1911969,0
2007-09-25,45.713,46.384,45.118,46.192,2013998,0
2007-09-26,46.605,47.283,46.107,47.075,1606503,0
2007-09-27,47.554,48.617,47.264,47.611,1421119,0
2007-09-28,47.631,49.058,47.322,48.665,1346836,0
2007-10-01,48.867,50.41,48.665,49.863,1319297,0
2007-10-02,49.708,49.708,48.484,49.078,1176369,0
2007-10-03,48.886,49.137,47.264,47.372,1379387,0
2007-10-04,47.734,48.588,47.611,48.494,944247,0
2007-10-05,48.733,49.951,48.378,49.127,1175848,0
2007-10-08,49.175,50.085,48.915,50.017,682286,0
2007-10-09,50.458,50.936,50.075,50.802,669142,0
2007-10-10,50.514,51.377,49.825,50.908,912635,0
2007-10-11,51.139,52.26,49.411,50.275,1089574,0
2007-10-12,50.534,52.181,50.497,51.819,1280174,0
2007-10-15,52.191,52.414,50.122,51.809,1125773,0
2007-10-16,51.607,51.721,50.094,50.382,1732005,0
2007-10-17,51.082,51.925,50.83,51.682,1351323,0
2007-10-18,51.387,52.115,50.994,51.888,649530,0
2007-10-19,51.225,51.427,48.398,48.627,1553192,0
2007-10-22,47.641,48.168,46.192,47.18,2084621,0
2007-10-23,47.497,50.794,47.487,50.572,1767372,0
2007-10-24,51.357,51.357,48.742,49.654,1141213,0
2007-10-25,49.577,49.708,47.217,48.408,1324928,0
2007-10-26,48.915,50.468,48.665,50.085,959167,0
2007-10-29,50.207,51.75,49.775,51.58,1365825,0
2007-10-30,57.512,58.712,54.954,56.19,8138040,0
2007-10-31,56.986,57.233,55.778,57.206,3901032,0
2007-11-01,56.822,60.34,56.325,58.469,3408721,0
2007-11-02,58.968,58.968,56.889,58.002,2081390,0
2007-11-05,56.353,58.891,56.353,58.271,2264520,0
2007-11-06,58.95,63.761,58.556,63.534,2195730,0
2007-11-07,62.345,63.262,61.11,61.288,1860356,0
2007-11-08,61.578,63.84,61.12,62.957,2353992,0
2007-11-09,61.569,64.374,60.082,60.725,2085251,0
2007-11-12,60.788,60.788,54.896,55.23,2434534,0
2007-11-13,55.679,56.688,53.792,56.219,3491306,0
2007-11-14,57.262,58.421,55.884,57.963,3148658,0
2007-11-15,57.666,57.722,54.482,55.5,2840356,0
2007-11-16,55.798,56.526,54.36,55.679,2005650,0
2007-11-19,55.385,55.941,53.869,54.271,1520909,0
2007-11-20,54.369,56.64,54.369,55.768,1359877,0
2007-11-21,55.278,59.295,54.666,58.049,2249772,0
2007-11-23,58.519,58.95,57.149,57.879,414658,0
2007-11-26,58.605,59.429,57.694,57.8,1240364,0
2007-11-27,57.954,59.429,57.426,58.673,1362273,0
2007-11-28,58.998,62.966,58.673,62.918,1967480,0
2007-11-29,62.774,65.345,62.325,65.179,2207106,0
2007-11-30,66.752,67.894,64.711,66.083,3346417,0
2007-12-03,65.602,65.622,63.408,63.476,3776679,0
2007-12-04,62.804,63.733,62.055,63.398,4112760,0
2007-12-05,64.221,65.402,63.398,64.318,1424428,0
2007-12-06,64.355,67.08,64.355,66.475,1625230,0
2007-12-07,67.193,67.193,65.699,66.074,961511,0
2007-12-10,66.312,67.904,65.699,67.847,2906863,0
2007-12-11,68.144,68.969,64.365,64.521,2577459,0
2007-12-12,65.882,66.436,63.515,64.682,1709513,0
2007-12-13,64.453,65.028,63.588,64.521,1310174,0
2007-12-14,63.534,64.346,63.045,63.311,1274331,0
2007-12-17,62.888,65.48,61.854,62.009,1993153,0
2007-12-18,62.71,62.738,58.377,60.149,4165098,0
2007-12-19,60.139,62.209,60.139,61.824,1344089,0
2007-12-20,62.412,65.544,61.346,65.544,1866586,0
2007-12-21,65.844,67.662,65.572,65.945,2709719,0
2007-12-24,66.14,66.62,65.372,66.111,302522,0
2007-12-26,65.572,67.099,65.572,67.062,497673,0
2007-12-27,66.828,67.577,65.928,66.196,1138079,0
2007-12-28,67.538,67.538,65.411,65.864,824210,0
2007-12-31,65.642,66.714,64.692,65.16,750788,0
2008-01-02,65.16,65.238,63.417,64.04,1602951,0
2008-01-03,64.28,68.96,64.08,67.577,1865231,0
2008-01-04,66.553,67.241,64.757,65.316,2637303,0
2008-01-07,65.48,66.657,62.316,64.346,1593638,0
2008-01-08,64.711,65.708,60.072,60.292,1917485,0
2008-01-09,60.208,60.648,56.86,59.526,2783060,0
2008-01-10,59.217,63.123,58.595,62.028,2649908,0
2008-01-11,61.346,63.56,60.847,61.157,1746204,0
2008-01-14,61.7,65.544,61.595,65.228,1855654,0
2008-01-15,64.394,65.689,63.467,64.816,1824727,0
2008-01-16,64.433,64.682,60.369,62.2,3244888,0
2008-01-17,62.335,62.957,55.432,57.907,4256851,0
2008-01-18,57.81,59.314,53.322,55.414,3160229,0
2008-01-22,52.085,57.456,50.802,56.64,3475894,0
2008-01-23,54.703,55.988,47.734,54.618,4936142,0
2008-01-24,55.058,56.506,51.445,52.759,2864661,0
2008-01-25,55.039,56.466,53.113,54.369,2685074,0
2008-01-28,54.061,56.669,53.331,56.536,1720150,0
2008-01-29,56.958,57.13,54.974,55.884,3086317,0
2008-01-30,56.39,57.713,54.886,55.709,1965797,0
2008-01-31,54.398,58.182,54.089,57.722,1817285,0
2008-02-01,57.674,60.621,57.512,59.573,2086613,0
2008-02-04,59.563,60.292,57.849,58.039,1332115,0
2008-02-05,56.87,57.416,54.914,55.173,1363577,0
2008-02-06,54.638,57.023,54.492,55.558,1489187,0
2008-02-07,53.389,54.944,51.367,53.379,5218159,0
2008-02-08,53.162,54.561,52.586,54.379,1820059,0
2008-02-11,54.838,57.206,53.968,56.802,1504350,0
2008-02-12,57.215,61.288,57.005,60.512,3292078,0
2008-02-13,61.129,64.03,59.928,63.447,3346833,0
2008-02-14,63.525,63.57,60.753,61.414,2448723,0
2008-02-15,60.807,62.018,59.805,61.814,1347341,0
2008-02-19,62.335,63.427,60.463,61.11,1684903,0
2008-02-20,60.705,62.487,59.247,62.248,1717179,0
2008-02-21,62.86,63.638,62.036,62.746,1416282,0
2008-02-22,62.804,63.291,59.965,61.98,1494809,0
2008-02-25,62,64.74,61.834,64.587,1718723,0
2008-02-26,64.796,65.651,63.878,63.935,1694174,0
2008-02-27,63.369,65.047,62.515,63.074,1305744,0
2008-02-28,62.729,63.103,61.423,62.345,1348889,0
2008-02-29,61.346,62.402,60.973,62.17,1731774,0
2008-03-03,61.541,64.463,61.356,63.916,1336920,0
2008-03-04,63.369,63.694,60.387,61.864,1572169,0
2008-03-05,62.209,64.337,62.209,63.525,1368148,0
2008-03-06,63.515,63.83,61.834,62.228,996613,0
2008-03-07,60.884,62.43,59.189,59.89,1235898,0
2008-03-10,59.439,59.88,56.248,56.583,1650548,0
2008-03-11,58.566,58.778,56.39,58.615,2103805,0
2008-03-12,58.605,59.449,57.321,57.541,2894686,0
2008-03-13,56.583,58.021,56.583,57.647,2636094,0
2008-03-14,58.232,58.835,55.969,57.159,1632397,0
2008-03-17,55.709,57.005,53.477,54.992,1166325,0
2008-03-18,55.816,59.909,55.816,59.66,2107227,0
2008-03-19,59.439,59.439,54.139,54.139,1383697,0
2008-03-20,54.089,54.139,50.305,52.095,3450254,0
2008-03-24,52.105,55.788,52.105,54.992,1333449,0
2008-03-25,56.325,58.731,55.596,58.163,1722402,0
2008-03-26,59.038,59.488,57.033,59.469,1395039,0
2008-03-27,59.047,59.938,57.819,58.153,1401865,0
2008-03-28,58.469,59.766,57.206,57.78,1094849,0
2008-03-31,57.522,59.707,56.476,57.397,1642046,0
2008-04-01,57.944,59.516,56.161,59.516,1991100,0
2008-04-02,60.282,60.715,58.759,60.082,1830716,0
2008-04-03,59.717,62.43,59.563,61.327,1552686,0
2008-04-04,61.317,63.496,61.317,61.913,1225529,0
2008-04-07,62.402,64.04,62.2,63.045,1783281,0
2008-04-08,63.064,64.625,62.574,63.906,1428525,0
2008-04-09,64.107,64.318,61.662,61.961,1570862,0
2008-04-10,61.834,62.487,60.35,61.569,1398974,0
2008-04-11,60.621,61.346,59.583,60.139,1126705,0
2008-04-14,60.013,62.68,59.707,61.69,1159737,0
2008-04-15,62.7,63.525,60.072,62.306,1243238,0
2008-04-16,62.898,65.736,62.898,64.835,1767220,0
2008-04-17,64.355,65.256,62.496,63.447,1056740,0
2008-04-18,65.699,68.114,65.228,66.944,1913192,0
2008-04-21,68.028,68.24,66.378,67.587,1064357,0
2008-04-22,67.464,67.701,64.309,65.451,1719863,0
2008-04-23,65.746,65.91,63.486,65.16,1074106,0
2008-04-24,65.209,65.209,62.335,63.457,1423989,0
2008-04-25,63.506,65.056,63.262,64.865,1086353,0
2008-04-28,66.475,67.838,65.238,65.928,1596656,0
2008-04-29,67.193,67.671,58.002,58.431,4302616,0
2008-04-30,58.673,59.593,57.262,57.637,3857771,0
2008-05-01,57.657,57.78,52.672,53.229,5051796,0
2008-05-02,53.497,56.841,53.229,56.727,4114450,0
2008-05-05,57.139,57.139,52.414,53.267,3013733,0
2008-05-06,54.791,56.986,54.482,56.238,3015201,0
2008-05-07,56.429,57.879,55.452,55.642,2208743,0
2008-05-08,55.969,57.379,55.49,56.986,1601989,0
2008-05-09,56.496,57.005,55.375,56.698,1675217,0
2008-05-12,56.66,56.698,55.308,55.941,1410842,0
2008-05-13,55.834,57.561,55.758,57.561,2183742,0
2008-05-14,56.88,58.479,54.742,55.127,3003764,0
2008-05-15,55.278,56.86,55.127,56.64,2411330,0
2008-05-16,57.159,57.379,56.17,57.215,1870842,0
2008-05-19,57.351,57.493,54.417,54.502,2133565,0
2008-05-20,54.427,55.699,54.254,55.586,2444992,0
2008-05-21,55.679,57.379,54.694,54.732,2005814,0
2008-05-22,54.732,55.606,54.109,55.201,1689109,0
2008-05-23,54.732,55.558,53.707,55.452,1828579,0
2008-05-27,56.737,58.106,55.961,57.042,2648345,0
2008-05-28,57.13,58.872,56.555,58.872,1746534,0
2008-05-29,58.768,58.95,57.407,58.039,1634263,0
2008-05-30,58.309,58.96,57.351,57.924,2655520,0
2008-06-02,57.657,58.741,56.978,57.571,2398078,0
2008-06-03,57.849,58.413,55.903,56.727,1528490,0
2008-06-04,56.746,57.005,55.127,55.452,1887310,0
2008-06-05,55.068,55.538,52.836,54.752,3356374,0
2008-06-06,54.713,54.944,52.709,52.855,1870079,0
2008-06-09,54.262,54.521,52.817,53.801,1755049,0
2008-06-10,53.507,53.544,51.869,52.26,2006002,0
2008-06-11,52.26,52.892,50.198,50.265,2568340,0
2008-06-12,50.236,51.121,49.278,50.246,2217505,0
2008-06-13,50.707,51.329,50.178,51.281,1499502,0
2008-06-16,52.433,57.666,52.337,57.446,5171907,0
2008-06-17,57.704,57.954,56.315,57.149,2881291,0
2008-06-18,56.564,56.755,54.32,54.732,2690709,0
2008-06-19,55.558,55.864,54.158,54.35,1440978,0
2008-06-20,54.195,55.23,51.205,52.596,2110728,0
2008-06-23,52.949,53.277,51.455,51.964,1541854,0
2008-06-24,51.524,51.829,49.441,49.604,2190720,0
2008-06-25,49.461,50.333,48.032,49.22,2432360,0
2008-06-26,48.645,50.265,47.764,49.901,3014558,0
2008-06-27,50.159,50.188,48.129,48.598,1983751,0
2008-06-30,48.693,51.053,48.693,50.236,2314220,0
2008-07-01,49.137,50.122,48.062,49.672,2434701,0
2008-07-02,49.49,49.663,47.227,47.811,2788194,0
2008-07-03,47.841,48.072,46.059,47.458,1385605,0
2008-07-07,47.688,49.229,47.016,48.465,2237407,0
2008-07-08,48.838,48.838,43.997,45.781,5091892,0
2008-07-09,46.135,47.085,44.573,44.86,1478055,0
2008-07-10,44.793,46.7,44.124,45.894,2034376,0
2008-07-11,45.205,47.399,45.099,46.69,1630847,0
2008-07-14,47.066,47.381,45.942,47.189,1187159,0
2008-07-15,46.795,48.042,45.041,46.297,1839218,0
2008-07-16,47.227,48.091,45.677,47.783,3450519,0
2008-07-17,48.129,49.392,47.123,49.392,1740182,0
2008-07-18,49.47,49.98,48.319,48.693,925143,0
2008-07-21,49.383,52.873,48.999,52.596,2479805,0
2008-07-22,52.376,52.576,50.056,50.889,1871695,0
2008-07-23,51.76,53.831,51.177,51.252,2483832,0
2008-07-24,51.674,51.916,48.569,49.364,1923310,0
2008-07-25,49.52,50.784,48.961,50.592,952540,0
2008-07-28,50.717,51.121,49.68,50.132,1312113,0
2008-07-29,54.599,59.4,54.061,56.439,5361319,0
2008-07-30,57.541,60.522,56.536,60.444,3944117,0
2008-07-31,59.918,59.918,57.11,57.369,2309732,0
2008-08-01,57.416,57.416,54.944,56.38,1827147,0
2008-08-04,55.978,56.074,52.394,52.807,1800799,0
2008-08-05,52.508,52.978,51.674,52.357,2508821,0
2008-08-06,52.357,55.758,51.916,55.709,1948645,0
2008-08-07,54.992,55.709,53.238,53.584,1631241,0
2008-08-08,53.296,56.486,52.191,55.606,2055826,0
2008-08-11,55.414,56.476,53.986,54.838,1886430,0
2008-08-12,54.473,55.375,54.053,54.599,1093661,0
2008-08-13,53.369,56.199,51.299,55.874,2070752,0
2008-08-14,55.404,58.854,55.404,58.3,2078976,0
2008-08-15,57.531,58.339,56.958,57.321,1566716,0
2008-08-18,57.76,59.114,57.311,57.81,1537101,0
2008-08-19,57.388,57.618,56.476,57.206,894698,0
2008-08-20,57.571,58.872,57.061,58.547,1333335,0
2008-08-21,57.982,59.775,57.187,57.694,2210980,0
2008-08-22,57.944,58.547,57.331,58.049,775278,0
2008-08-25,57.859,58.319,57.177,57.704,741231,0
2008-08-26,58.377,58.377,57.033,58.241,962483,0
2008-08-27,58.528,59.61,58.413,58.872,996864,0
2008-08-28,59.277,59.277,57.522,58.95,1465416,0
2008-08-29,58.721,59.9,58.329,59.076,825393,0
2008-09-02,59.008,59.076,55.798,56.439,1234141,0
2008-09-03,56.929,57.11,52.769,53.772,2021478,0
2008-09-04,52.719,53.162,49.345,51.205,2584421,0
2008-09-05,50.678,52.04,49.441,51.711,1457644,0
2008-09-08,53.036,53.889,48.665,50.707,2082185,0
2008-09-09,50.707,50.707,45.8,46.316,2962019,0
2008-09-10,46.652,47.075,45.118,46.335,2435054,0
2008-09-11,45.846,48.042,44.62,47.515,1364045,0
2008-09-12,47.133,49.431,46.354,49.278,1596971,0
2008-09-15,47.754,48.723,45.884,46.432,1240444,0
2008-09-16,45.283,48.242,44.161,48.178,2216835,0
2008-09-17,47.448,48.139,44.956,45.137,1726407,0
2008-09-18,45.771,48.809,44.937,47.764,2665795,0
2008-09-19,49.595,53.669,47.237,48.617,2078751,0
2008-09-22,48.014,50.198,47.926,48.271,1218763,0
2008-09-23,48.168,49.068,45.962,47.046,1141781,0
2008-09-24,47.056,47.621,45.089,45.667,1040137,0
2008-09-25,45.809,46.307,44.293,45.599,1049363,0
2008-09-26,44.715,44.715,42.732,43.948,1756602,0
2008-09-29,43.192,43.192,37.584,39.29,3430511,0
2008-09-30,40.25,45.263,38.465,40.843,2588341,0
2008-10-01,40.479,40.604,38.542,39.588,1699631,0
2008-10-02,38.18,38.18,33.139,35.477,4925654,0
2008-10-03,36.156,37.519,33.864,34.144,2664136,0
2008-10-06,32.753,33.472,29.312,31.718,2784278,0
2008-10-07,32.475,33.796,29.752,30.154,2456346,0
2008-10-08,29.054,32.351,28.171,31.364,3907586,0
2008-10-09,31.067,34.324,31.037,31.633,3466682,0
2008-10-10,29.975,36.291,27.127,34.182,4145798,0
2008-10-13,35.974,36.607,33.692,36.052,1800129,0
2008-10-14,37.248,37.248,31.814,33.288,2791016,0
2008-10-15,32.533,32.715,27.863,28.219,2654845,0
2008-10-16,28.641,29.485,26.63,28.507,3252498,0
2008-10-17,27.422,31.833,26.669,29.36,2420396,0
2008-10-20,29.792,29.994,26.858,28.412,2736793,0
2008-10-21,28.412,31.047,27.912,29.611,2508789,0
2008-10-22,28.575,28.575,22.545,23.762,4064100,0
2008-10-23,24.088,24.559,22.182,23.85,3481640,0
2008-10-24,21.739,23.722,21.069,23.025,2418650,0
2008-10-27,22.631,24.059,21.979,22.296,2711965,0
2008-10-28,22.764,25.891,21.356,25.709,2821223,0
2008-10-29,27.826,30.051,26.34,26.78,4590411,0
2008-10-30,27.222,29.601,27.012,28.709,3193425,0
2008-10-31,28.171,31.756,28.171,30.213,2982426,0
2008-11-03,30.061,31.393,28.948,29.101,2385229,0
2008-11-04,30.548,31.574,29.867,30.557,2704213,0
2008-11-05,30.509,31.277,28.412,28.556,2466629,0
2008-11-06,28.392,28.651,26.16,26.369,2081882,0
2008-11-07,26.659,27.309,25.964,26.895,1512530,0
2008-11-10,27.768,28.651,27.195,27.778,2454888,0
2008-11-11,27.338,27.96,24.579,25.19,2960922,0
2008-11-12,24.453,24.846,23.282,23.675,2557734,0
2008-11-13,24.126,27.51,23.447,27.51,3192950,0
2008-11-14,26.983,28.068,26.314,26.454,2620866,0
2008-11-17,25.402,26.78,25.238,25.974,3562197,0
2008-11-18,26.052,26.464,24.107,25.288,2405683,0
2008-11-19,25.402,25.853,22.237,22.508,2512392,0
2008-11-20,21.098,22.104,19.41,19.725,4012251,0
2008-11-21,20.262,22.909,20.128,22.909,2939882,0
2008-11-24,23.224,24.816,22.614,23.408,2778665,0
2008-11-25,23.85,24.519,21.635,23.302,2543588,0
2008-11-26,21.511,22.987,19.575,22.9,3915378,0
2008-11-28,22.764,23.675,21.531,23.598,1001449,0
2008-12-01,23.052,23.052,19.162,19.267,2672726,0
2008-12-02,19.565,20.618,19.314,20.35,4868382,0
2008-12-03,19.812,21.289,19.506,20.533,2981777,0
2008-12-04,20.281,20.858,18.153,18.547,2837736,0
2008-12-05,18.538,19.39,17.003,19.362,2805418,0
2008-12-08,19.89,21.147,19.602,20.675,3640566,0
2008-12-09,20.379,22.478,19.851,21.541,3764111,0
2008-12-10,21.711,22.919,21.336,22.354,2379212,0
2008-12-11,22.055,22.488,20.58,20.897,3268456,0
2008-12-12,20.418,22.085,20.281,21.884,2493920,0
2008-12-15,21.452,22.192,20.389,20.58,2251188,0
2008-12-16,21.078,22.488,20.523,21.645,2719130,0
2008-12-17,21.471,25.065,21.471,23.628,4885953,0
2008-12-18,23.868,24.739,22.192,22.621,2829460,0
2008-12-19,22.516,23.771,21.979,22.535,2106988,0
2008-12-22,23.007,23.025,21.031,21.758,1279680,0
2008-12-23,22.028,22.65,21.616,21.787,962265,0
2008-12-24,21.778,22.201,21.336,22.095,469036,0
2008-12-26,22.112,22.669,21.806,22.65,545815,0
2008-12-29,23.205,23.205,21.768,22.488,1321203,0
2008-12-30,23.043,23.438,22.055,22.709,1326080,0
2008-12-31,22.831,23.112,22.488,22.614,1700993,0
2009-01-02,22.85,25.21,22.718,24.914,2177659,0
2009-01-05,24.664,26.532,24.338,25.497,2332042,0
2009-01-06,26.484,27.51,25.562,26.963,2318308,0
2009-01-07,26.716,26.77,24.463,24.729,1970945,0
2009-01-08,24.739,25.572,24.624,25.345,1883497,0
2009-01-09,24.549,24.692,23.292,24.366,2480949,0
2009-01-12,24.221,24.424,21.001,21.501,3323025,0
2009-01-13,21.373,22.192,21.069,21.979,2525793,0
2009-01-14,21.326,21.383,19.698,20.12,3748766,0
2009-01-15,20.083,20.262,18.759,19.87,3006836,0
2009-01-16,20.551,20.991,19.191,20.092,2748701,0
2009-01-20,19.784,20.024,18.424,18.798,2435961,0
2009-01-21,19.267,20.705,18.998,20.561,3678505,0
2009-01-22,20.063,20.618,18.644,19.133,3833864,0
2009-01-23,18.377,19.67,18.377,19.007,2874301,0
2009-01-26,17.74,20.271,17.74,19.478,2404491,0
2009-01-27,19.612,21.078,19.612,20.291,2074981,0
2009-01-28,21.001,22.516,20.925,21.884,2490739,0
2009-01-29,21.383,21.806,20.675,20.943,1503216,0
2009-01-30,20.971,20.971,19.43,20.398,2567604,0
2009-02-02,20.043,20.608,19.496,20.523,2089588,0
2009-02-03,20.733,21.031,20.225,20.791,1541708,0
2009-02-04,20.897,22.162,20.867,21.989,2462067,0
2009-02-05,22.095,23.428,21.326,23.102,3267552,0
2009-02-06,23.197,24.482,23.197,24.001,2966527,0
2009-02-09,25.326,25.326,22.257,22.9,4045386,0
2009-02-10,21.452,22.928,20.561,21.166,3246891,0
2009-02-11,21.393,21.953,20.389,21.011,2101897,0
2009-02-12,20.148,20.599,19.698,20.484,2945923,0
2009-02-13,20.685,20.762,19.41,19.622,3066042,0
2009-02-17,18.691,18.883,17.685,17.749,3634274,0
2009-02-18,17.485,18.921,17.151,18.153,3867971,0
2009-02-19,18.662,18.662,17.406,17.475,1957305,0
2009-02-20,15.509,17.063,15.509,16.246,3473460,0
2009-02-23,16.736,16.928,15.49,15.499,3148712,0
2009-02-24,15.576,16.899,15.338,16.71,2494308,0
2009-02-25,16.631,16.909,15.595,16.008,2266303,0
2009-02-26,16.038,16.879,15.949,16.641,3636238,0
2009-02-27,16.209,16.993,15.911,16.43,2836799,0
2009-03-02,15.806,15.931,14.627,14.733,2491785,0
2009-03-03,15.001,15.653,14.512,15.154,3618521,0
2009-03-04,15.673,16.275,15.385,15.653,2673405,0
2009-03-05,15.145,15.547,14.225,14.482,2349376,0
2009-03-06,14.743,15.222,14.015,14.473,1788750,0
2009-03-09,14.243,15.241,14.081,14.886,2292374,0
2009-03-10,15.338,15.998,15.098,15.891,3271166,0
2009-03-11,16.046,16.517,15.557,16.056,2212719,0
2009-03-12,15.969,16.899,15.442,16.87,2211647,0
2009-03-13,16.993,17.093,16.115,16.381,1903515,0
2009-03-16,16.631,17.206,16.601,16.736,2963595,0
2009-03-17,16.736,17.809,16.228,17.809,2754504,0
2009-03-18,17.906,18.778,16.993,18.5,2842270,0
2009-03-19,18.912,19.172,18.444,18.759,2290650,0
2009-03-20,18.808,18.902,16.975,17.141,2661508,0
2009-03-23,17.984,19.286,17.759,19.286,2818776,0
2009-03-24,18.624,19.459,18.202,19.075,2161341,0
2009-03-25,19.267,19.793,18.014,18.847,1951139,0
2009-03-26,19.526,20.35,19.027,20.291,2419678,0
2009-03-27,19.9,20.637,19.822,20.208,1855277,0
2009-03-30,19.535,19.555,18.117,18.547,2525609,0
2009-03-31,18.808,19.276,18.308,18.788,1734724,0
2009-04-01,18.414,20.033,18.153,19.775,2723842,0
2009-04-02,20.37,21.711,20.36,21.365,2446431,0
2009-04-03,21.298,22.104,20.961,21.979,1756985,0
2009-04-06,21.55,22.045,20.762,21.943,2347949,0
2009-04-07,21.356,21.393,20.36,20.551,1082387,0
2009-04-08,20.647,20.943,20.092,20.504,977212,0
2009-04-09,21.176,22.334,21.117,22.334,1459609,0
2009-04-13,22.095,22.793,21.645,22.631,1416547,0
2009-04-14,22.419,23.282,22.095,22.392,1520841,0
2009-04-15,22.104,22.88,22.095,22.88,937118,0
2009-04-16,22.958,24.069,22.526,23.868,1244641,0
2009-04-17,23.907,23.907,22.575,23.158,1626002,0
2009-04-20,22.641,22.938,21.252,21.356,1274460,0
2009-04-21,20.752,22.122,20.752,21.972,1401020,0
2009-04-22,21.626,23.648,21.626,22.928,1463134,0
2009-04-23,22.679,23.244,21.998,22.621,1676032,0
2009-04-24,23.112,25.142,22.831,24.519,3493256,0
2009-04-27,24.299,24.509,22.978,23.244,2404714,0
2009-04-28,22.218,23.292,22.075,22.699,2038054,0
2009-04-29,23.158,23.34,22.344,23.082,2680674,0
2009-04-30,23.722,24.463,23.13,23.292,2732359,0
2009-05-01,24.482,24.826,23.552,24.453,2854617,0
2009-05-04,23.532,25.392,23.532,24.472,1138795,0
2009-05-05,24.443,25.946,24.318,25.805,1698355,0
2009-05-06,26.944,26.944,25.18,26.256,1610840,0
2009-05-07,26.522,26.669,24.001,24.472,1429018,0
2009-05-08,24.492,25.562,24.299,25.123,1168683,0
2009-05-11,24.579,24.989,23.675,23.714,1315340,0
2009-05-12,23.771,24.634,23.666,24.414,1250557,0
2009-05-13,23.936,24.146,23.158,23.215,1662904,0
2009-05-14,23.292,24.221,23.092,24.049,1391847,0
2009-05-15,24.001,24.866,23.722,24.175,1641882,0
2009-05-18,24.184,26.266,24.059,26.198,1723053,0
2009-05-19,26.256,27.031,25.964,26.734,1473152,0
2009-05-20,27.1,28.556,26.369,26.591,2095221,0
2009-05-21,26.464,26.581,24.896,25.229,1196375,0
2009-05-22,25.335,25.871,25.045,25.268,1011573,0
2009-05-26,24.826,26.091,24.604,25.92,880199,0
2009-05-27,25.592,26.716,25.506,26.247,1421607,0
2009-05-28,26.454,26.818,25.844,26.522,1146964,0
2009-05-29,26.708,27.665,26.708,27.665,1270256,0
2009-06-01,27.607,29.677,27.607,29.514,1334572,0
2009-06-02,29.149,29.985,28.726,29.083,1260329,0
2009-06-03,28.709,28.824,27.482,27.731,980743,0
2009-06-04,27.816,29.33,27.528,29.139,1097301,0
2009-06-05,29.965,29.965,27.711,28.258,1670361,0
2009-06-08,27.873,27.873,27.012,27.617,796144,0
2009-06-09,27.892,28.219,27.29,28,807578,0
2009-06-10,28.794,28.833,27.136,27.578,1428235,0
2009-06-11,27.665,28.134,27.318,27.52,912758,0
2009-06-12,27.52,27.538,26.689,27.212,711963,0
2009-06-15,28.275,28.275,26.493,27.061,1505500,0
2009-06-16,27.422,27.788,25.747,25.863,3973017,0
2009-06-17,25.766,26.295,24.826,26.13,1972597,0
2009-06-18,26.081,26.726,25.307,26.405,1643739,0
2009-06-19,26.424,27.395,26.415,26.726,1235295,0
2009-06-22,26.359,27.022,25.219,25.258,1254693,0
2009-06-23,25.298,25.825,24.739,25.582,1380061,0
2009-06-24,26.359,27.5,26.081,27.108,1580347,0
2009-06-25,26.62,28.556,26.62,28.469,1110972,0
2009-06-26,28.181,28.814,28.115,28.422,2195826,0
2009-06-29,28.517,29.275,28.45,29.005,768750,0
2009-06-30,28.469,28.862,27.432,27.863,1879953,0
2009-07-01,27.97,28.872,27.97,28.077,797884,0
2009-07-02,27.385,27.578,26.868,26.868,678637,0
2009-07-06,26.454,26.953,25.775,26.285,883607,0
2009-07-07,26.208,26.208,24.482,24.492,1501453,0
2009-07-08,24.614,25.036,24.088,24.585,1465132,0
2009-07-09,24.559,25.278,24.519,24.886,1120345,0
2009-07-10,24.585,24.701,23.917,24.02,1304465,0
2009-07-13,24.231,25.17,23.589,25.123,1360739,0
2009-07-14,25.113,25.535,24.719,25.487,807269,0
2009-07-15,25.863,26.789,25.709,26.726,1107815,0
2009-07-16,26.62,28.402,26.62,28.144,1764636,0
2009-07-17,28.45,28.699,27.863,28.019,1002724,0
2009-07-20,28.324,29.129,27.99,28.631,1103323,0
2009-07-21,29.139,30.164,27.98,28.362,1378579,0
2009-07-22,28.009,28.353,27.195,27.548,1383597,0
2009-07-23,27.5,29.63,27.146,29.514,1311863,0
2009-07-24,28.919,30.308,28.575,30.28,1288308,0
2009-07-27,30.051,30.464,29.714,30.25,1270456,0
2009-07-28,29.705,30.387,29.398,30.041,1068808,0
2009-07-29,29.611,30.232,29.179,29.837,1310345,0
2009-07-30,29.819,30.818,29.686,29.752,1011115,0
2009-07-31,29.523,30.529,29.303,30.154,1115996,0
2009-08-03,30.731,31.804,30.426,31.479,1550342,0
2009-08-04,31.401,32.102,31.401,31.928,1711324,0
2009-08-05,32.083,32.121,30.857,31.153,992055,0
2009-08-06,31.411,32.131,31.259,31.45,1419493,0
2009-08-07,31.691,32.428,31.672,32.112,1058947,0
2009-08-10,31.957,32.035,31.25,31.497,1265556,0
2009-08-11,31.479,31.479,30.645,30.711,911122,0
2009-08-12,30.446,31.067,30.338,30.596,1748856,0
2009-08-13,30.596,30.876,29.714,30.174,2165654,0
2009-08-14,30.28,30.416,28.919,29.388,2245077,0
2009-08-17,28.9,28.9,27.902,28.228,1325292,0
2009-08-18,28.566,29.32,28.566,29.284,1150578,0
2009-08-19,28.995,29.197,28.305,28.784,1028868,0
2009-08-20,28.804,29.456,28.661,29.32,612451,0
2009-08-21,29.523,30.318,29.275,30.232,1104046,0
2009-08-24,30.426,30.683,29.847,29.985,504278,0
2009-08-25,30.25,31.114,29.926,30.867,917549,0
2009-08-26,30.566,30.674,29.955,30.509,1102263,0
2009-08-27,30.482,31.182,29.809,31.037,926438,0
2009-08-28,31.401,31.488,30.081,30.25,853599,0
2009-08-31,29.561,29.965,29.284,29.945,858384,0
2009-09-01,29.649,30.519,28.957,29.11,880437,0
2009-09-02,29.119,29.265,27.061,27.855,3020313,0
2009-09-03,28.181,28.45,27.528,28.266,843547,0
2009-09-04,28.479,28.575,28.009,28.44,733612,0
2009-09-08,28.919,29.139,28.526,28.794,888211,0
2009-09-09,28.709,29.809,28.661,29.581,536551,0
2009-09-10,29.485,29.965,29.074,29.686,976289,0
2009-09-11,29.705,30.635,29.705,30.318,756836,0
2009-09-14,30.107,31.162,29.916,31.105,776323,0
2009-09-15,31.027,31.535,30.711,31.21,725954,0
2009-09-16,29.275,29.33,26.763,28.228,9102664,0
2009-09-17,27.97,29.33,27.51,28.938,3503165,0
2009-09-18,29.045,29.197,27.195,27.807,2967691,0
2009-09-21,27.51,27.665,27.09,27.25,2022583,0
2009-09-22,27.422,27.798,26.993,27.061,2065017,0
2009-09-23,27.061,27.528,26.669,26.744,2086717,0
2009-09-24,26.878,27.022,25.699,26.14,1993621,0
2009-09-25,26.16,26.266,25.642,26.13,1430853,0
2009-09-28,26.464,26.734,25.974,26.295,757446,0
2009-09-29,26.561,26.895,26.12,26.424,1932793,0
2009-09-30,26.698,27.204,25.881,26.484,1498624,0
2009-10-01,26.247,26.444,24.979,25.065,2172737,0
2009-10-02,24.979,25.727,24.701,25.439,2057539,0
2009-10-05,25.709,26.1,25.632,25.9,1503884,0
2009-10-06,26.11,27.166,26.11,26.379,1497791,0
2009-10-07,26.359,26.359,25.238,25.582,2499672,0
2009-10-08,25.835,26.237,25.543,25.929,2121403,0
2009-10-09,25.929,26.276,25.258,26.227,2161094,0
2009-10-12,26.571,26.591,25.458,25.805,1284855,0
2009-10-13,25.766,26.004,25.421,25.853,1424429,0
2009-10-14,25.402,25.871,25.365,25.815,2239028,0
2009-10-15,25.468,26.024,25.468,25.805,2158418,0
2009-10-16,25.572,25.727,25.229,25.562,1228589,0
2009-10-19,25.69,27.299,25.543,27.222,2010759,0
2009-10-20,27.492,27.912,27.231,27.51,3018866,0
2009-10-21,27.231,29.504,27.1,28.238,3354063,0
2009-10-22,28.096,28.334,27.51,28.334,1849372,0
2009-10-23,28.305,28.746,27.711,28.314,1438402,0
2009-10-26,28.324,29.092,27.309,27.462,1907576,0
2009-10-27,29.485,29.485,27.29,27.558,1383002,0
2009-10-28,27.318,27.694,26.6,26.63,1542739,0
2009-10-29,26.963,27.97,26.895,27.845,1377109,0
2009-10-30,27.739,27.98,26.542,26.944,1399576,0
2009-11-02,27.031,27.548,26.62,27.28,1712575,0
2009-11-03,27.08,27.665,26.679,27.655,1281048,0
2009-11-04,27.912,28.21,27.146,27.26,1312128,0
2009-11-05,27.346,28.382,27.176,28.362,949616,0
2009-11-06,28.171,28.469,27.617,27.807,742485,0
2009-11-09,28.134,28.842,28.134,28.756,861039,0
2009-11-10,28.526,28.985,28.039,28.144,1152610,0
2009-11-11,28.162,28.736,28.162,28.412,791889,0
2009-11-12,28.431,28.661,27.778,27.826,713898,0
2009-11-13,28,28.219,27.617,27.883,1046506,0
2009-11-16,28.238,28.689,28.029,28.21,1057509,0
2009-11-17,27.95,28.21,27.798,28.134,870855,0
2009-11-18,28.258,29.668,28.248,29.33,2757391,0
2009-11-19,29.015,29.139,28.21,28.353,1686551,0
2009-11-20,28.238,28.343,27.395,27.798,1273623,0
2009-11-23,28.402,28.784,27.931,28.125,2122196,0
2009-11-24,28.049,28.334,27.97,28.171,1352776,0
2009-11-25,28.134,29.552,27.855,29.542,1760181,0
2009-11-27,28.613,29.533,28.402,28.9,917487,0
2009-11-30,28.938,29.312,28.488,29.054,1518457,0
2009-12-01,29.388,30.904,29.054,30.586,2769737,0
2009-12-02,30.711,31.008,30.298,30.97,2650695,0
2009-12-03,30.96,31.287,30.827,30.951,2062564,0
2009-12-04,31.153,31.728,30.674,30.847,1783419,0
2009-12-07,30.721,31.017,29.906,30.071,1956718,0
2009-12-08,29.659,30.397,29.119,29.668,2623551,0
2009-12-09,29.867,29.945,28.852,29.369,1388962,0
2009-12-10,29.514,29.926,28.862,28.938,978417,0
2009-12-11,29.149,29.32,28.479,28.585,1455028,0
2009-12-14,28.872,29.083,28.46,28.756,1185915,0
2009-12-15,28.566,29.159,28.488,28.804,1014585,0
2009-12-16,28.717,29.649,28.709,29.495,856044,0
2009-12-17,29.129,29.427,28.794,29.101,882456,0
2009-12-18,29.581,29.743,28.976,29.743,1401015,0
2009-12-21,29.975,30.482,29.733,30.482,751095,0
2009-12-22,30.538,31.44,30.509,31.421,1115989,0
2009-12-23,31.44,31.554,31.008,31.306,1018092,0
2009-12-24,31.325,31.613,31.269,31.411,369672,0
2009-12-28,31.497,31.613,31.047,31.162,707492,0
2009-12-29,31.201,31.401,30.894,30.941,848469,0
2009-12-30,30.751,31.259,30.576,31.077,959250,0
2009-12-31,31.22,31.505,30.921,30.999,818251,0
2010-01-04,31.344,32.179,31.153,31.663,1396692,0
2010-01-05,31.653,32.225,31.401,31.785,965608,0
2010-01-06,31.691,32.188,31.401,31.623,1141117,0
2010-01-07,31.535,32.102,31.269,32.006,793987,0
2010-01-08,32.035,34.219,31.746,34.211,2086406,0
2010-01-11,34.124,35.861,34.124,35.331,1926017,0
2010-01-12,34.948,34.948,32.945,33.777,2510638,0
2010-01-13,33.711,34.048,32.744,33.942,1365887,0
2010-01-14,33.589,33.902,32.793,33.521,1024237,0
2010-01-15,33.403,33.403,32.639,33.149,934734,0
2010-01-19,33.214,33.531,32.972,33.109,575744,0
2010-01-20,32.793,33.069,31.766,32.254,1864384,0
2010-01-21,32.312,32.466,31.191,31.584,1044031,0
2010-01-22,31.564,31.643,30.308,30.367,732495,0
2010-01-25,30.741,31.172,30.674,30.741,1322257,0
2010-01-26,30.416,31.737,30.298,31.259,1818795,0
2010-01-27,30.683,31.23,30.298,31.037,659945,0
2010-01-28,31.027,31.23,29.975,30.033,837137,0
2010-01-29,30.184,30.674,29.621,29.63,833038,0
2010-02-01,29.809,30.606,29.772,30.606,739745,0
2010-02-02,30.674,30.921,30.241,30.625,1226665,0
2010-02-03,30.482,30.951,30.298,30.464,347886,0
2010-02-04,30.213,30.26,28.862,28.967,1020465,0
2010-02-05,28.919,29.275,28.372,29.179,1009290,0
2010-02-08,29.169,29.611,28.651,29.179,739568,0
2010-02-09,30.664,31.24,29.792,30.49,2188726,0
2010-02-10,30.377,30.731,29.762,30.406,1325289,0
2010-02-11,30.436,32.244,30.232,32.073,1798945,0
2010-02-12,31.7,32.475,31.373,32.39,920758,0
2010-02-16,33.079,33.308,32.533,33.061,1329418,0
2010-02-17,34.219,34.275,33.252,33.394,863349,0
2010-02-18,33.541,33.825,33.079,33.159,737477,0
2010-02-19,33.011,33.472,32.793,33.308,566737,0
2010-02-22,33.501,33.531,33.051,33.27,436043,0
2010-02-23,33.069,33.453,32.234,32.312,1223136,0
2010-02-24,32.292,32.793,31.899,32.035,887702,0
2010-02-25,31.45,32.504,31.296,32.225,917778,0
2010-02-26,32.312,32.885,31.908,32.832,738662,0
2010-03-01,32.866,33.56,32.866,33.336,658484,0
2010-03-02,33.55,33.748,33.109,33.28,444571,0
2010-03-03,33.472,34.324,33.374,33.952,808735,0
2010-03-04,34.172,34.324,33.262,33.472,820954,0
2010-03-05,33.806,34.219,33.629,33.806,837859,0
2010-03-08,33.711,33.892,33.288,33.711,552128,0
2010-03-09,33.589,34.219,33.423,34.097,730393,0
2010-03-10,34.236,34.44,33.647,34.087,1202066,0
2010-03-11,33.952,33.952,32.456,32.783,1362398,0
2010-03-12,33.001,33.609,32.813,33.288,1207182,0
2010-03-15,33.262,33.262,32.715,33.159,672836,0
2010-03-16,33.413,33.56,32.982,33.453,605469,0
2010-03-17,33.638,34.305,33.55,33.952,690555,0
2010-03-18,33.521,33.922,33.069,33.462,795323,0
2010-03-19,33.666,33.748,32.915,33.119,1005571,0
2010-03-22,32.866,33.58,32.542,33.355,722317,0
2010-03-23,33.453,34.65,33.365,34.334,1179755,0
2010-03-24,34.172,34.595,33.892,34.285,816866,0
2010-03-25,34.727,35.262,34.394,34.43,1162616,0
2010-03-26,34.624,35.073,34.211,34.46,565565,0
2010-03-29,34.547,34.929,34.44,34.717,635300,0
2010-03-30,34.958,35.564,34.958,35.132,1987268,0
2010-03-31,35.123,35.321,34.354,34.384,869759,0
2010-04-01,34.595,35.083,34.45,34.707,550636,0
2010-04-05,34.948,35.723,34.939,35.703,730252,0
2010-04-06,35.773,35.974,35.583,35.832,1551848,0
2010-04-07,35.841,36.271,35.573,35.955,1404670,0
2010-04-08,35.822,36.492,35.534,36.116,1929727,0
2010-04-09,36.291,37.116,36.224,37.028,1113693,0
2010-04-12,37.153,37.442,36.864,37.373,1438164,0
2010-04-13,37.267,37.976,37.136,37.968,1182640,0
2010-04-14,38.11,38.246,36.492,37.574,1751480,0
2010-04-15,37.574,37.717,36.674,36.741,1790640,0
2010-04-16,36.864,37.383,36.088,36.731,2069354,0
2010-04-19,36.492,37.22,36.106,36.569,1203915,0
2010-04-20,36.713,37.641,36.713,37.287,1122005,0
2010-04-21,37.22,37.46,36.126,36.405,1317087,0
2010-04-22,36.002,37.096,35.657,36.884,1455910,0
2010-04-23,36.874,37.47,36.502,37.267,1224703,0
2010-04-26,37.267,38.62,37.136,38.12,1561119,0
2010-04-27,37.747,37.747,34.236,34.43,4057110,0
2010-04-28,34.547,35.449,34.087,34.374,1789954,0
2010-04-29,34.624,34.891,34.211,34.727,1094887,0
2010-04-30,34.766,34.988,33.56,33.57,1167959,0
2010-05-03,33.674,34.192,33.674,34.154,1064707,0
2010-05-04,33.589,33.674,32.725,33.27,2038183,0
2010-05-05,32.763,33.262,31.776,32.753,1545438,0
2010-05-06,32.514,33.214,30.49,31.795,2039158,0
2010-05-07,31.785,32.17,30.164,31.594,2658477,0
2010-05-10,33.384,34.246,32.953,33.119,1866007,0
2010-05-11,31.977,32.925,31.977,32.456,1772419,0
2010-05-12,32.484,33.079,32.254,32.38,2110386,0
2010-05-13,32.341,32.484,31.613,31.746,2206880,0
2010-05-14,31.287,31.479,28.402,29.045,5369477,0
2010-05-17,29.284,29.571,28.258,28.661,2855239,0
2010-05-18,28.842,29.437,28.275,28.343,1580639,0
2010-05-19,28.469,28.985,27.588,28.699,2679793,0
2010-05-20,27.816,28.285,27.166,27.195,1873365,0
2010-05-21,26.953,28.517,26.649,28.134,2586173,0
2010-05-24,27.798,27.873,27.118,27.222,1974562,0
2010-05-25,26.493,27.356,25.863,27.231,1558850,0
2010-05-26,27.395,28.039,27.09,27.156,1524635,0
2010-05-27,27.721,28.134,27.617,27.941,1117874,0
2010-05-28,27.758,28.049,27.25,27.578,1844070,0
2010-06-01,27.26,27.778,26.434,26.493,1250709,0
2010-06-02,26.708,27.25,26.237,27.25,1558147,0
2010-06-03,27.405,27.685,26.798,27.25,893361,0
2010-06-04,26.379,26.838,25.525,25.651,2456374,0
2010-06-07,25.671,25.727,24.595,24.787,2042600,0
2010-06-08,24.797,25.248,24.424,24.923,3009621,0
2010-06-09,25.065,25.964,25.055,25.355,1984973,0
2010-06-10,26.014,27.003,25.929,26.983,1831510,0
2010-06-11,26.581,27.528,26.324,26.78,1579154,0
2010-06-14,26.914,27.309,26.6,26.78,1295098,0
2010-06-15,26.904,28.248,26.904,28.191,1477672,0
2010-06-16,27.97,28.412,27.675,28.087,1115060,0
2010-06-17,28.305,28.661,27.655,27.921,1397434,0
2010-06-18,27.97,28.314,27.588,28.154,1039829,0
2010-06-21,28.726,28.872,27.826,27.95,1204096,0
2010-06-22,27.855,28.144,26.887,26.924,1575622,0
2010-06-23,26.838,27.588,26.581,27.328,1176028,0
2010-06-24,27.09,27.492,26.868,27.136,1739073,0
2010-06-25,27.204,27.788,26.868,27.528,1309613,0
2010-06-28,27.711,27.836,26.993,27.395,1149052,0
2010-06-29,26.808,26.818,25.747,25.974,1472399,0
2010-06-30,26.024,26.581,25.709,25.853,3657862,0
2010-07-01,25.881,25.994,25.151,25.487,1688223,0
2010-07-02,25.592,25.775,25.219,25.402,1117374,0
2010-07-06,26.217,26.324,25.477,25.844,1684593,0
2010-07-07,25.863,26.914,25.727,26.868,1609613,0
2010-07-08,27.118,27.749,26.838,27.597,2139711,0
2010-07-09,27.568,28.219,27.528,27.921,1059296,0
2010-07-12,27.836,28.191,27.52,28.134,1682470,0
2010-07-13,28.469,29.388,28.469,29.255,1720649,0
2010-07-14,29.159,29.34,28.726,29.074,1331058,0
2010-07-15,29.005,29.025,28.181,28.622,2337342,0
2010-07-16,28.324,28.679,28.096,28.305,1728552,0
2010-07-19,28.343,28.995,28.228,28.824,1309740,0
2010-07-20,28.324,30.164,28.305,30.033,1939051,0
2010-07-21,30.184,30.884,29.867,30.024,1341892,0
2010-07-22,30.446,30.921,30.338,30.683,1416770,0
2010-07-23,30.519,31.479,30.464,31.479,1395171,0
2010-07-26,31.479,32.282,31.325,32.225,1767326,0
2010-07-27,33.252,33.28,32.064,32.697,3730084,0
2010-07-28,33.481,33.501,32.533,33.089,2203198,0
2010-07-29,33.521,33.768,32.264,32.523,3514033,0
2010-07-30,31.986,33.521,31.957,33.317,1902729,0
2010-08-02,33.748,34.115,33.27,33.982,2000351,0
2010-08-03,33.835,34.509,33.835,34.246,1757735,0
2010-08-04,34.46,35.008,33.835,34.881,2430910,0
2010-08-05,34.901,36.116,34.604,35.225,3105098,0
2010-08-06,34.901,35.495,34.707,35.188,2105009,0
2010-08-09,35.341,35.564,34.698,34.775,1626180,0
2010-08-10,34.44,34.901,34.097,34.585,1378868,0
2010-08-11,33.864,33.864,32.571,33.243,2520457,0
2010-08-12,32.687,33.168,32.504,32.648,2670942,0
2010-08-13,32.562,32.822,32.264,32.475,1451958,0
2010-08-16,32.351,33.589,32.015,33.326,1747747,0
2010-08-17,33.816,35.37,33.816,35.113,2743612,0
2010-08-18,34.939,34.978,33.758,33.992,1920249,0
2010-08-19,33.855,34.324,33.099,33.403,1203978,0
2010-08-20,33.204,33.884,33.021,33.787,966704,0
2010-08-23,33.992,34.039,31.986,32.264,1949461,0
2010-08-24,31.653,32.648,31.421,32.514,3095366,0
2010-08-25,32.17,32.17,31.017,31.928,2778748,0
2010-08-26,32.102,32.687,31.45,31.45,1528363,0
2010-08-27,31.737,32.131,31.085,32.045,1509264,0
2010-08-30,31.967,32.179,31.306,31.306,811202,0
2010-08-31,31.182,32.151,31.037,31.681,1747020,0
2010-09-01,32.331,32.991,31.545,32.945,2275946,0
2010-09-02,33.001,34.633,32.783,34.44,2052192,0
2010-09-03,35.054,35.88,34.861,35.37,1407041,0
2010-09-07,35.178,35.41,34.643,34.707,1183271,0
2010-09-08,34.833,35.253,34.736,35.123,1913713,0
2010-09-09,35.467,36.196,35.38,35.945,1729318,0
2010-09-10,35.974,36.779,35.591,36.549,2594023,0
2010-09-13,36.914,38.1,36.779,37.316,2324814,0
2010-09-14,37.22,37.65,37.116,37.23,1319929,0
2010-09-15,37.116,37.413,36.634,37.306,721306,0
2010-09-16,37.306,37.47,37.019,37.057,512912,0
2010-09-17,37.306,38.62,36.721,38.323,1343764,0
2010-09-20,38.343,38.513,37.968,38.399,1368728,0
2010-09-21,38.455,39.012,37.968,38.276,1683265,0
2010-09-22,38.217,38.399,37.854,37.912,1324562,0
2010-09-23,37.624,38.295,37.509,37.864,1475989,0
2010-09-24,38.313,38.669,38.044,38.522,1238910,0
2010-09-27,38.522,39.041,38.276,38.313,1974680,0
2010-09-28,38.465,38.602,37.669,38.343,1093836,0
2010-09-29,38.305,38.445,37.931,38.08,831849,0
2010-09-30,38.343,38.504,36.847,37.393,1724187,0
2010-10-01,37.688,37.717,36.116,36.204,2792931,0
2010-10-04,36.136,36.338,35.008,35.573,1953966,0
2010-10-05,35.936,36.914,35.832,36.788,2082965,0
2010-10-06,36.644,37.413,36.512,36.884,1612902,0
2010-10-07,37.028,37.594,36.788,37.584,1991471,0
2010-10-08,38.485,41.476,38.485,38.946,6607828,0
2010-10-11,39.712,40.634,38.955,39.857,2341603,0
2010-10-12,40.125,40.755,39.396,40.672,1694666,0
2010-10-13,41.13,41.456,40.755,40.814,1689244,0
2010-10-14,40.804,41.044,40.01,40.029,3001832,0
2010-10-15,40.211,41.197,39.76,41.122,1391854,0
2010-10-18,41.104,41.104,40.595,40.96,1264304,0
2010-10-19,40.184,40.508,39.32,39.79,1779538,0
2010-10-20,39.99,41.275,39.77,40.765,1436535,0
2010-10-21,41.217,42.397,41.084,41.631,2383485,0
2010-10-22,42.511,42.569,41.811,42.194,1675412,0
2010-10-25,42.425,44.152,41.994,42.014,3223377,0
2010-10-26,42.33,42.703,40.911,41.035,3325808,0
2010-10-27,40.392,40.587,39.166,40.488,2590850,0
2010-10-28,40.095,41.074,39.904,40.345,798492,0
2010-10-29,40.258,41.026,40.115,40.708,1138553,0
2010-11-01,40.814,41.314,40.019,40.459,1399560,0
2010-11-02,40.804,41.285,40.672,40.969,1038647,0
2010-11-03,40.95,41.533,40.075,40.979,1163165,0
2010-11-04,41.4,42.587,41.314,42.473,1615056,0
2010-11-05,42.35,42.606,42.156,42.606,812382,0
2010-11-08,42.453,42.636,42.185,42.578,936875,0
2010-11-09,43.134,44.573,42.732,43.337,3102048,0
2010-11-10,43.289,44.188,42.866,43.997,1633028,0
2010-11-11,43.614,45.273,43.585,44.715,2081586,0
2010-11-12,44.303,44.725,42.944,43.575,1892602,0
2010-11-15,44.64,45.023,43.757,43.844,2152229,0
2010-11-16,43.525,43.525,41.753,42.722,1444921,0
2010-11-17,42.676,43.633,42.54,43.221,1181717,0
2010-11-18,43.692,44.313,43.565,43.899,962488,0
2010-11-19,44.303,45.292,43.909,45.254,1382796,0
2010-11-22,44.966,45.05,43.958,44.4,1379882,0
2010-11-23,43.919,43.958,43.173,43.899,1072022,0
2010-11-24,43.73,44.821,43.73,44.63,1245816,0
2010-11-26,44.246,44.476,43.825,44.114,572203,0
2010-11-29,43.815,43.853,42.492,42.789,1613353,0
2010-11-30,42.33,43.595,41.994,43.269,1866191,0
2010-12-01,45.33,45.33,42.35,42.703,2342448,0
2010-12-02,42.722,44.095,42.722,44.055,985063,0
2010-12-03,43.766,44.38,43.633,44.246,1148220,0
2010-12-06,44.065,44.283,43.757,44.18,1406368,0
2010-12-07,44.648,47.293,44.197,45.854,3987843,0
2010-12-08,45.942,46.088,44.36,45.089,1637865,0
2010-12-09,45.463,46.068,45.263,45.53,1506769,0
2010-12-10,44.919,45.894,44.919,45.234,905640,0
2010-12-13,45.741,46.615,45.579,46.059,920673,0
2010-12-14,46.145,47.303,45.874,46.174,1946063,0
2010-12-15,45.79,46.335,44.657,44.783,1717953,0
2010-12-16,44.774,44.984,44.207,44.648,1211402,0
2010-12-17,44.593,45.761,44.526,45.108,1671493,0
2010-12-20,45.396,46.488,45.004,46.423,1301000,0
2010-12-21,46.634,48.398,46.335,48.242,1680764,0
2010-12-22,48.168,48.684,48.129,48.522,1135695,0
2010-12-23,48.378,48.645,48.194,48.455,584952,0
2010-12-27,48.291,48.569,48.129,48.417,337922,0
2010-12-28,48.636,48.8,48.204,48.569,411569,0
2010-12-29,48.733,49.373,48.55,48.828,530629,0
2010-12-30,48.886,49.193,48.617,48.665,516704,0
2010-12-31,48.617,48.979,48.475,48.559,650993,0
2011-01-03,49.088,51.014,48.971,50.697,2379695,0
2011-01-04,50.936,51.004,49.049,50.056,1227688,0
2011-01-05,49.901,50.974,49.461,50.697,1382650,0
2011-01-06,50.83,51.465,49.699,50.169,1628615,0
2011-01-07,50.275,50.582,48.675,49.825,1384684,0
2011-01-10,49.577,50.382,49.029,50.027,1581992,0
2011-01-11,50.372,51.665,50.227,51.475,1286334,0
2011-01-12,51.992,53.055,51.973,52.827,2074794,0
2011-01-13,53.055,53.851,52.433,53.084,1841614,0
2011-01-14,52.873,52.873,50.908,51.514,2469435,0
2011-01-18,51.542,51.973,50.746,51.427,4153680,0
2011-01-19,51.417,51.475,49.586,50.017,1852262,0
2011-01-20,49.834,49.961,48.023,48.78,2606553,0
2011-01-21,49.249,49.747,48.8,49.202,874972,0
2011-01-24,49.288,50.256,49.22,49.854,943892,0
2011-01-25,49.737,49.805,48.194,49.183,989156,0
2011-01-26,49.364,50.697,49.268,50.122,1220134,0
2011-01-27,50.207,50.688,48.828,49.298,1749768,0
2011-01-28,49.364,49.785,47.754,47.936,1309133,0
2011-01-31,48.014,48.896,48.014,48.598,1224081,0
2011-02-01,49.22,49.595,48.857,49.088,2279354,0
2011-02-02,48.943,49.737,48.713,48.857,1642563,0
2011-02-03,48.886,49.559,48.329,49.156,1024997,0
2011-02-04,49.193,50.15,49.156,50.056,694297,0
2011-02-07,50.207,51.437,50.169,51.243,1631192,0
2011-02-08,49.863,51.799,49.461,50.141,3498904,0
2011-02-09,50.372,51.148,49.461,49.68,2260102,0
2011-02-10,50.075,50.812,49.737,50.649,1803663,0
2011-02-11,50.908,51.809,50.41,51.76,1401152,0
2011-02-14,51.73,51.878,50.936,51.57,1463699,0
2011-02-15,51.495,52.03,51.177,51.397,2394274,0
2011-02-16,52.279,54.215,52.27,53.622,3271172,0
2011-02-18,54.502,54.57,53.429,54.301,1305399,0
2011-02-22,53.697,53.968,51.148,51.427,1686692,0
2011-02-23,51.205,51.551,49.249,50.736,1757176,0
2011-02-24,50.812,51.337,49.156,50.639,1502746,0
2011-02-25,50.974,51.829,50.784,51.692,1099169,0
2011-02-28,52.173,52.652,51.76,52.508,1806271,0
2011-03-01,52.827,52.855,50.889,51.427,1411497,0
2011-03-02,51.148,51.829,50.382,51.252,1251879,0
2011-03-03,51.973,54.033,51.819,53.409,1526331,0
2011-03-04,53.584,53.707,52.181,53.113,869721,0
2011-03-07,53.641,53.792,51.637,51.944,1080329,0
2011-03-08,52.06,53.238,51.281,52.719,1300181,0
2011-03-09,52.681,52.807,51.112,51.252,1535863,0
2011-03-10,50.419,50.419,48.886,49.068,1994272,0
2011-03-11,48.55,49.559,47.801,49.137,1670930,0
2011-03-14,48.752,49.825,48.319,49.088,1222157,0
2011-03-15,47.303,48.655,46.508,48.101,2360460,0
2011-03-16,47.754,49.039,47.103,47.688,1236360,0
2011-03-17,48.752,49.166,48.291,48.809,1173983,0
2011-03-18,49.586,50.15,49.117,49.202,1478685,0
2011-03-21,50.188,50.524,49.815,50.295,1144378,0
2011-03-22,50.458,50.553,49.663,50.246,907596,0
2011-03-23,50.246,51.053,50.046,50.87,861237,0
2011-03-24,51.319,51.711,50.478,51.674,735701,0
2011-03-25,51.674,52.452,51.289,52.134,1289443,0
2011-03-28,52.251,52.709,51.954,51.992,1040334,0
2011-03-29,51.925,51.934,51.167,51.551,813953,0
2011-03-30,51.859,52.124,51.357,51.906,918974,0
2011-03-31,52.547,53.707,52.251,52.691,1818917,0
2011-04-01,53.248,53.554,52.489,52.672,1604708,0
2011-04-04,52.827,53.026,52.47,52.827,915192,0
2011-04-05,52.719,52.892,52.02,52.077,1109344,0
2011-04-06,52.433,52.508,51.167,51.657,875976,0
2011-04-07,51.665,52.576,51.465,51.598,1136432,0
2011-04-08,51.888,52.201,50.401,50.812,939586,0
2011-04-11,51.139,51.309,49.882,50.188,939752,0
2011-04-12,49.757,49.873,48.475,48.77,1119079,0
2011-04-13,49.127,49.461,47.956,48.309,1468671,0
2011-04-14,47.926,49.757,47.849,49.298,2363914,0
2011-04-15,49.47,49.844,48.693,49.766,1553092,0
2011-04-18,48.886,49.117,47.399,48.222,1346782,0
2011-04-19,48.378,49.766,48.378,49.672,940101,0
2011-04-20,50.601,51.465,50.207,51.281,1572089,0
2011-04-21,51.427,52.105,51.092,52.069,2085173,0
2011-04-25,51.819,52.873,51.779,52.632,1380172,0
2011-04-26,57.262,57.331,54.185,54.638,4368864,0
2011-04-27,55.268,55.422,52.909,55.346,2301344,0
2011-04-28,55.308,55.798,54.158,54.618,1183373,0
2011-04-29,54.886,55.5,54.791,55.191,1385214,0
2011-05-02,55.834,56.765,55.404,55.719,1638802,0
2011-05-03,55.548,55.548,53.726,53.899,1567330,0
2011-05-04,54.014,54.08,51.769,52.414,1481110,0
2011-05-05,51.809,52.749,51.281,52.03,1070969,0
2011-05-06,53.016,53.678,52.317,52.652,1251167,0
2011-05-09,52.699,53.726,52.386,53.267,870621,0
2011-05-10,53.544,54.109,53.313,53.889,854893,0
2011-05-11,53.919,54.158,51.769,52.04,1111036,0
2011-05-12,51.992,52.181,49.805,49.951,2518305,0
2011-05-13,50.056,50.497,48.693,48.876,1928336,0
2011-05-16,48.627,49.805,48.261,48.636,1217169,0
2011-05-17,48.204,48.301,46.498,47.563,2247439,0
2011-05-18,47.524,49.317,46.786,49.193,2015774,0
2011-05-19,49.52,49.921,48.54,48.952,1371780,0
2011-05-20,48.693,48.703,47.515,47.946,1004602,0
2011-05-23,47.264,47.264,45.809,45.846,2031517,0
2011-05-24,46.297,46.73,45.53,46.212,1618931,0
2011-05-25,45.952,47.879,45.704,47.448,1892087,0
2011-05-26,48.271,49.22,47.754,48.684,1940783,0
2011-05-27,48.876,49.624,48.713,49.355,945771,0
2011-05-31,50.159,50.227,48.838,49.53,1150701,0
2011-06-01,49.288,49.461,46.843,47.007,1913316,0
2011-06-02,47.162,48.761,47.143,48.398,1276059,0
2011-06-03,47.458,48.319,46.978,47.18,1249844,0
2011-06-06,47.171,47.507,46.488,46.71,1054285,0
2011-06-07,46.988,47.113,45.962,46.202,1066586,0
2011-06-08,46.174,46.316,44.946,45.099,1436602,0
2011-06-09,45.224,46.576,45.224,46.239,2258529,0
2011-06-10,46.002,46.02,44.899,45.406,1340662,0
2011-06-13,45.608,45.904,44.323,44.802,1149903,0
2011-06-14,45.416,45.982,45.07,45.463,1077538,0
2011-06-15,44.899,45.627,44.283,44.439,1423503,0
2011-06-16,44.4,45.244,42.712,43.43,1855159,0
2011-06-17,44.065,44.41,43.201,43.479,1720963,0
2011-06-20,43.23,44.17,43.029,44.075,1010907,0
2011-06-21,44.342,45.579,44.197,45.244,1538944,0
2011-06-22,45.099,46.488,45.05,45.463,1448053,0
2011-06-23,44.676,44.676,43.412,44.429,2055061,0
2011-06-24,44.573,44.869,43.805,43.862,1025950,0
2011-06-27,43.88,44.974,43.347,44.62,1125223,0
2011-06-28,44.802,45.481,44.676,45.453,946513,0
2011-06-29,45.8,47.18,45.608,46.824,1597796,0
2011-06-30,46.414,47.468,46.012,47.313,1836879,0
2011-07-01,47.478,48.417,46.758,48.222,1164747,0
2011-07-05,48.129,48.368,47.428,47.996,1171397,0
2011-07-06,47.716,48.052,46.862,48.052,1586183,0
2011-07-07,48.752,49.401,48.475,49.249,1764784,0
2011-07-08,48.598,50.784,48.101,50.688,2882789,0
2011-07-11,49.795,49.873,47.936,48.212,2189936,0
2011-07-12,47.544,48.11,46.546,47.143,2540055,0
2011-07-13,47.372,48.455,47.332,48.042,2104183,0
2011-07-14,48.301,48.684,46.441,46.71,1672838,0
2011-07-15,47.026,47.133,45.922,46.374,1693298,0
2011-07-18,46.212,46.212,44.765,45.195,1687206,0
2011-07-19,46.596,46.768,45.589,46.145,1685324,0
2011-07-20,46.508,46.72,45.434,45.904,1387670,0
2011-07-21,46.135,46.871,45.5,46.805,1455866,0
2011-07-22,46.556,46.959,45.741,46.911,1618481,0
2011-07-25,46.394,49.239,46.394,48.733,2952660,0
2011-07-26,48.915,48.943,47.986,48.943,2025611,0
2011-07-27,48.645,49.373,47.123,47.478,2862392,0
2011-07-28,48.129,48.494,44.197,44.429,3541924,0
2011-07-29,43.555,46.249,43.555,45.453,2204098,0
2011-08-01,46.471,46.805,44.909,45.51,1877026,0
2011-08-02,45.041,45.608,42.732,42.761,2285838,0
2011-08-03,42.847,43.337,41.342,42.587,2357151,0
2011-08-04,41.724,41.945,39.061,39.071,3654020,0
2011-08-05,39.847,40.019,37.019,38.09,3778390,0
2011-08-08,36.146,36.904,34.115,34.315,2361458,0
2011-08-09,35.321,37.795,34.65,37.795,2994209,0
2011-08-10,36.664,37.028,34.614,34.66,3642253,0
2011-08-11,35.573,38.15,35.341,37.499,2890490,0
2011-08-12,37.921,39.061,37.844,38.582,2067295,0
2011-08-15,38.965,39.435,38.504,39.147,579646,0
2011-08-16,38.689,39.435,38.39,38.829,2248605,0
2011-08-17,38.802,39.071,37.306,37.574,1239947,0
2011-08-18,35.993,36.032,34.469,34.785,1628556,0
2011-08-19,34.097,35.832,33.638,33.683,1612733,0
2011-08-22,34.67,34.998,33.683,33.855,1708719,0
2011-08-23,34.067,35.927,33.758,35.927,1614431,0
2011-08-24,35.802,37.057,35.301,36.808,1848448,0
2011-08-25,37.143,37.442,35.61,35.88,1368034,0
2011-08-26,35.36,37.316,34.614,37.316,1143227,0
2011-08-29,38.189,40.193,38.189,40.174,1971853,0
2011-08-30,40,41.621,39.742,41.217,2302569,0
2011-08-31,41.611,42.578,40.451,41.064,2233518,0
2011-09-01,40.987,42.166,40.373,40.663,1550945,0
2011-09-02,39.607,40.155,38.679,39.645,1216874,0
2011-09-06,38.353,40.065,37.785,39.884,1927756,0
2011-09-07,40.698,41.724,40.24,41.562,1188662,0
2011-09-08,41.026,41.773,40.221,40.824,1370861,0
2011-09-09,40.105,40.221,38.16,39.29,2334446,0
2011-09-12,38.362,39.281,36.914,38.1,2956931,0
2011-09-13,38.343,40.634,37.883,40.508,2257617,0
2011-09-14,40.95,42.751,39.654,42.33,2626782,0
2011-09-15,43.46,43.46,41.427,42.043,1997327,0
2011-09-16,42.059,42.406,41.235,41.88,1695155,0
2011-09-19,40.727,40.979,39.799,40.547,2216533,0
2011-09-20,40.765,41.026,39.559,39.751,1924529,0
2011-09-21,39.654,39.732,37.834,37.834,1395269,0
2011-09-22,36.54,36.654,33.912,34.537,3409171,0
2011-09-23,34.344,36.078,34.236,36.052,2132864,0
2011-09-26,36.463,36.664,34.785,36.549,2111036,0
2011-09-27,37.931,38.669,36.874,37.248,1643843,0
2011-09-28,37.373,37.931,35.225,35.292,2656370,0
2011-09-29,36.424,36.472,33.243,34.527,3832672,0
2011-09-30,33.73,34.011,31.918,33.139,2895728,0
2011-10-03,32.705,32.905,30.941,31.047,2382020,0
2011-10-04,30.318,31.105,28.862,31.047,3709258,0
2011-10-05,31.25,32.866,30.769,32.648,2509112,0
2011-10-06,32.59,33.683,32.264,33.656,1971119,0
2011-10-07,33.972,34.499,33.196,33.453,2448684,0
2011-10-10,34.144,35.311,33.942,34.988,1755145,0
2011-10-11,34.527,36.588,34.44,36.319,1565721,0
2011-10-12,36.664,37.815,36.224,36.874,2186155,0
2011-10-13,36.549,36.808,35.573,36.042,2649107,0
2011-10-14,36.904,38.208,36.731,37.986,1864433,0
2011-10-17,37.795,37.795,35.321,35.459,2079142,0
2011-10-18,35.39,37.548,34.901,37.173,1791075,0
2011-10-19,37.173,37.844,36.569,36.721,1885918,0
2011-10-20,36.703,37.306,35.753,37.201,1410014,0
2011-10-21,38.11,38.936,37.594,38.343,1141706,0
2011-10-24,38.81,40.065,38.706,39.865,1388258,0
2011-10-25,39.521,40.527,38.343,39.261,1746624,0
2011-10-26,39.874,41.743,39.521,41.332,2968400,0
2011-10-27,43.163,44.429,42.666,43.347,2450107,0
2011-10-28,43.26,44.313,43.077,43.357,1995607,0
2011-10-31,42.809,43.029,41.802,42.014,1848115,0
2011-11-01,40.075,41.763,39.051,41.149,2538005,0
2011-11-02,41.734,42.397,41.054,42.223,1937534,0
2011-11-03,43.049,43.605,42.043,43.327,2123261,0
2011-11-04,42.693,44.496,42.127,44.323,1549225,0
2011-11-07,44.075,44.545,43.357,44.448,2244009,0
2011-11-08,44.956,45.108,43.919,44.879,1641323,0
2011-11-09,44.095,44.466,42.866,43.163,2290162,0
2011-11-10,44.095,44.39,43.077,43.45,1797702,0
2011-11-11,44.026,45.368,43.919,44.486,1102236,0
2011-11-14,44.075,44.994,43.739,44.263,1033719,0
2011-11-15,44.303,45.195,43.673,44.496,1377912,0
2011-11-16,44.036,45.599,43.815,44.62,2254914,0
2011-11-17,44.64,44.966,42.282,42.587,1777353,0
2011-11-18,42.98,43.173,42.099,42.722,2226083,0
2011-11-21,41.792,41.792,40.24,41.427,1712319,0
2011-11-22,41.763,41.773,40.065,40.412,2100403,0
2011-11-23,40.451,41.159,39.521,39.904,2208562,0
2011-11-25,39.751,40.276,39.367,39.579,657101,0
2011-11-28,41.094,42.147,41.094,41.955,1855843,0
2011-11-29,42.004,42.069,40.843,40.997,1503887,0
2011-11-30,43.23,44.124,43.029,43.853,1776263,0
2011-12-01,43.575,44.18,43.049,43.373,1280516,0
2011-12-02,44.237,44.535,43.201,43.327,1208232,0
2011-12-05,44.237,44.62,43.545,44.085,1447722,0
2011-12-06,44.293,44.38,43.555,44.026,1366084,0
2011-12-07,43.643,43.805,42.492,43.555,1572967,0
2011-12-08,43.307,44.152,41.553,41.688,1580331,0
2011-12-09,41.975,43.383,41.562,43.25,1295086,0
2011-12-12,42.531,42.55,40.614,41.591,1731387,0
2011-12-13,41.936,42.54,40.853,41.197,1867780,0
2011-12-14,40.547,40.882,38.887,39.702,1735813,0
2011-12-15,40.125,40.459,38.848,38.985,1957036,0
2011-12-16,39.281,40.765,38.39,38.64,4333015,0
2011-12-19,38.715,39.09,38.295,38.65,2333165,0
2011-12-20,39.502,40.402,39.386,40.267,1313373,0
2011-12-21,40,40.202,38.802,39.799,1852280,0
2011-12-22,40,40.634,39.904,40.412,674910,0
2011-12-23,40.537,40.672,40.115,40.672,1152706,0
2011-12-27,40.717,41.159,40.412,40.736,693452,0
2011-12-28,40.653,40.969,40.193,40.231,1544429,0
2011-12-29,40.316,41.275,40.286,40.872,1273512,0
2011-12-30,40.872,41.525,40.746,41.189,709893,0
2012-01-03,42.166,43.114,42.166,42.397,1615336,0
2012-01-04,42.223,44.007,42.194,43.479,2328936,0
2012-01-05,43.555,44.946,43.279,44.899,4291388,0
2012-01-06,44.956,46.049,44.593,45.667,1911552,0
2012-01-09,45.846,46.978,45.761,46.871,1858882,0
2012-01-10,47.716,48.168,47.143,47.773,2118521,0
2012-01-11,47.478,48.119,47.372,47.926,1710666,0
2012-01-12,45.864,48.101,45.434,47.859,2434687,0
2012-01-13,47.478,47.811,46.662,47.563,1721605,0
2012-01-17,48.494,49.249,48.101,48.11,3536922,0
2012-01-18,47.849,48.713,47.487,48.655,1523739,0
2012-01-19,48.989,49.48,48.53,49.345,896003,0
2012-01-20,49.355,49.355,48.339,48.417,1328940,0
2012-01-23,48.8,49.699,48.522,49.364,1187141,0
2012-01-24,48.8,49.239,48.222,49.147,1180073,0
2012-01-25,49.127,50.84,48.886,50.746,1391505,0
2012-01-26,51.225,51.465,49.961,50.075,1291508,0
2012-01-27,49.863,50.755,49.815,50.41,893609,0
2012-01-30,49.699,49.775,48.999,49.52,1918171,0
2012-01-31,50.037,50.246,48.042,48.818,1961463,0
2012-02-01,49.461,49.747,48.943,49.401,1691063,0
2012-02-02,49.69,49.911,49.229,49.336,1334097,0
2012-02-03,49.999,51.281,49.999,50.649,1308692,0
2012-02-06,50.505,51.57,50.265,51.505,1523964,0
2012-02-07,50.497,51.475,48.896,50.265,2600193,0
2012-02-08,50.592,51.329,50.563,51.004,1254021,0
2012-02-09,51.289,51.337,50.343,50.505,1409422,0
2012-02-10,49.775,49.775,48.475,49.137,1438279,0
2012-02-13,49.805,50.649,49.258,50.63,1593950,0
2012-02-14,50.15,50.889,49.577,50.236,1448950,0
2012-02-15,50.363,50.363,48.53,48.943,1998311,0
2012-02-16,48.943,49.392,48.494,49.078,1301657,0
2012-02-17,49.5,49.663,48.838,49.239,1076610,0
2012-02-21,49.373,51.347,49.278,51.281,1725341,0
2012-02-22,50.984,51.76,50.363,50.488,1585628,0
2012-02-23,50.382,50.524,48.752,50.085,1372278,0
2012-02-24,50.343,51.177,50.305,50.488,1290657,0
2012-02-27,50.227,50.305,49.307,49.708,1095463,0
2012-02-28,49.805,50.553,49.624,50.236,1148896,0
2012-02-29,50.363,51.092,49.088,49.49,1501842,0
2012-03-01,49.634,50.188,49.373,49.825,733174,0
2012-03-02,49.52,49.604,48.042,48.339,1144083,0
2012-03-05,48.212,48.222,47.293,47.966,974261,0
2012-03-06,47.133,47.133,45.273,45.53,1430046,0
2012-03-07,45.647,46.805,45.647,46.71,995929,0
2012-03-08,46.968,47.274,46.364,47.133,1023353,0
2012-03-09,47.133,47.801,46.891,47.153,644675,0
2012-03-12,47.322,47.716,46.596,46.833,866693,0
2012-03-13,47.293,48.876,47.246,48.867,838439,0
2012-03-14,48.876,48.876,47.956,48.232,822845,0
2012-03-15,48.348,49.147,48.042,49.137,1135853,0
2012-03-16,49.22,50.056,48.979,49.785,1207899,0
2012-03-19,49.863,50.198,49.383,49.624,1002060,0
2012-03-20,49.058,49.108,47.468,47.734,1541817,0
2012-03-21,47.869,47.869,46.786,47.113,1575801,0
2012-03-22,46.7,46.7,44.774,44.899,2199873,0
2012-03-23,45.089,47.016,44.62,46.576,1830693,0
2012-03-26,47.171,47.707,46.891,47.026,961865,0
2012-03-27,47.162,47.303,46.451,46.498,771141,0
2012-03-28,46.786,46.786,44.686,45.023,1190646,0
2012-03-29,44.62,45.099,44.188,44.879,1894609,0
2012-03-30,45.292,45.618,44.705,45.254,1221477,0
2012-04-02,45.292,46.22,44.821,45.667,1105576,0
2012-04-03,45.608,45.904,44.506,44.84,1329293,0
2012-04-04,44.207,44.64,43.889,44.055,1261827,0
2012-04-05,43.988,44.956,43.968,44.18,601112,0
2012-04-09,43.24,43.815,42.944,43.663,943767,0
2012-04-10,43.421,43.479,41.525,42.099,1452218,0
2012-04-11,42.98,43.068,41.87,41.936,1305927,0
2012-04-12,42.051,44.075,42.051,43.721,1538834,0
2012-04-13,43.44,43.834,42.876,43.029,976418,0
2012-04-16,43.347,43.815,42.443,42.818,1355245,0
2012-04-17,43.269,43.766,43.059,43.144,1173225,0
2012-04-18,42.99,43.412,42.771,42.98,977595,0
2012-04-19,42.963,43.488,42.33,42.904,1150917,0
2012-04-20,43.298,43.614,42.894,43.183,1157472,0
2012-04-23,42.425,43.307,42.213,43.019,1284296,0
2012-04-24,43.124,43.595,42.876,43.289,715207,0
2012-04-25,43.997,44.899,43.692,44.496,1730246,0
2012-04-26,44.283,44.927,43.862,44.802,1787589,0
2012-04-27,45.014,45.416,44.439,45.263,1334919,0
2012-04-30,45.118,45.118,43.968,44.64,1650751,0
2012-05-01,49.098,49.127,47.162,47.293,3203778,0
2012-05-02,47.036,47.133,46.135,47.007,2870778,0
2012-05-03,47.153,47.153,45.263,45.667,1592477,0
2012-05-04,45.118,45.234,44.227,44.37,1657961,0
2012-05-07,44.114,44.37,43.373,43.469,2311361,0
2012-05-08,42.963,43.643,41.917,43.479,2713527,0
2012-05-09,42.578,42.578,41.226,41.446,2996364,0
2012-05-10,41.926,42.223,41.275,41.381,2060529,0
2012-05-11,41.064,42.502,40.775,42.034,2111831,0
2012-05-14,41.486,41.496,40.527,40.997,1933853,0
2012-05-15,40.804,40.882,39.511,39.664,1801071,0
2012-05-16,39.924,39.924,38.582,38.602,2200316,0
2012-05-17,38.858,38.946,37.086,37.143,2610716,0
2012-05-18,37.383,38.034,36.837,36.961,1813493,0
2012-05-21,37.136,38.669,37.136,38.562,1898839,0
2012-05-22,38.839,39.13,38.208,38.602,1554872,0
2012-05-23,38.295,39.674,37.854,39.511,1753377,0
2012-05-24,39.549,39.693,38.513,39.186,846441,0
2012-05-25,39.1,39.396,38.246,38.445,1108185,0
2012-05-29,39.012,40.595,38.725,39.933,1819669,0
2012-05-30,39.405,39.857,38.436,39.636,2231376,0
2012-05-31,39.549,39.549,38.1,38.542,1957605,0
2012-06-01,37.422,38.09,37.086,37.624,2011917,0
2012-06-04,37.707,38.062,36.512,37.287,1188712,0
2012-06-05,37.126,37.95,36.961,37.679,1557227,0
2012-06-06,38.198,39.194,38.1,39.12,874115,0
2012-06-07,39.884,40.165,38.465,38.552,1779739,0
2012-06-08,38.426,39.674,38.11,39.617,951447,0
2012-06-11,40.231,40.25,38.542,38.61,1479594,0
2012-06-12,38.985,39.636,38.362,39.607,1770447,0
2012-06-13,39.636,39.98,38.286,38.465,1109185,0
2012-06-14,38.436,39.367,38.13,39.242,1287775,0
2012-06-15,39.396,40.469,39.204,40.363,1511620,0
2012-06-18,39.953,40.412,39.31,40.184,1045507,0
2012-06-19,40.518,41.84,40.258,41.553,2126513,0
2012-06-20,41.543,41.543,40.382,40.682,1447995,0
2012-06-21,40.643,40.691,38.82,38.907,1156231,0
2012-06-22,39.251,39.549,38.64,38.946,1343841,0
2012-06-25,38.426,38.485,37.287,38.12,1723855,0
2012-06-26,38.313,39.742,38.198,39.588,1926854,0
2012-06-27,39.742,40.691,39.569,40.634,1252809,0
2012-06-28,40.221,41.515,39.943,41.466,1265834,0
2012-06-29,42.636,44.026,42.369,43.834,2270949,0
2012-07-02,43.988,44.095,42.223,42.666,1799277,0
2012-07-03,42.666,44.17,42.656,43.988,1156217,0
2012-07-05,43.721,44.4,43.201,43.919,1302157,0
2012-07-06,43.192,43.421,42.656,42.847,963738,0
2012-07-09,42.847,43.373,42.359,43.144,1216205,0
2012-07-10,43.585,44.152,41.543,41.89,1614385,0
2012-07-11,42.233,42.56,41.582,41.955,1864976,0
2012-07-12,41.486,41.975,40.604,41.678,1142249,0
2012-07-13,41.792,42.213,41.245,42.099,1607876,0
2012-07-16,41.811,41.87,40.24,41.217,1797314,0
2012-07-17,41.294,41.294,39.549,40.595,2527845,0
2012-07-18,40.432,41.446,40.184,41.294,1263347,0
2012-07-19,41.533,41.649,40.604,40.775,1402266,0
2012-07-20,40.286,40.941,39.894,40.587,1181259,0
2012-07-23,39.588,40.115,39.3,39.78,847296,0
2012-07-24,39.894,39.894,38.62,39.021,1168698,0
2012-07-25,39.425,39.914,38.764,39.281,1600332,0
2012-07-26,40.96,43.039,39.3,41.649,2542962,0
2012-07-27,42.079,43.929,41.908,43.575,1504563,0
2012-07-30,43.633,43.815,42.463,42.502,1444796,0
2012-07-31,42.502,43.049,41.926,42.024,1094053,0
2012-08-01,42.272,43.077,41.505,41.601,1013187,0
2012-08-02,41.226,41.917,40.459,41.074,1308525,0
2012-08-03,42.166,42.894,41.85,42.569,825238,0
2012-08-06,42.741,43.337,42.626,42.781,665022,0
2012-08-07,43.068,44.323,42.953,43.958,987801,0
2012-08-08,43.643,44.41,43.555,43.853,887698,0
2012-08-09,43.702,43.978,43.173,43.221,940419,0
2012-08-10,43.077,43.479,42.596,43.364,1175144,0
2012-08-13,43.421,43.479,42.378,42.703,1205663,0
2012-08-14,43.019,43.26,42.521,42.646,1361301,0
2012-08-15,41.86,41.926,40.202,40.804,3022668,0
2012-08-16,41.207,42.099,41.054,41.975,1869152,0
2012-08-17,42.069,42.282,41.611,41.917,1565741,0
2012-08-20,41.898,42.291,41.533,42.185,1391725,0
2012-08-21,42.369,42.693,41.668,41.792,986534,0
2012-08-22,41.715,41.773,41.113,41.381,778726,0
2012-08-23,41.255,41.255,40.804,40.882,1032286,0
2012-08-24,40.746,41.007,40.296,40.755,688086,0
2012-08-27,40.853,40.853,39.943,40.202,896480,0
2012-08-28,40.019,40.184,39.626,40.057,1202064,0
2012-08-29,40.01,40.508,39.569,40.363,630297,0
2012-08-30,40,40.587,39.865,40.422,674596,0
2012-08-31,40.872,41.207,40.029,40.345,616234,0
2012-09-04,40.382,40.469,39.464,40.029,640779,0
2012-09-05,39.953,40.479,39.654,40.085,924777,0
2012-09-06,40.488,41.226,40.373,41.217,959304,0
2012-09-07,41.582,42.646,41.525,42.059,1259791,0
2012-09-10,41.743,41.945,41.314,41.659,918948,0
2012-09-11,41.85,42.569,41.601,42.502,1136950,0
2012-09-12,42.511,42.953,42.282,42.944,1022596,0
2012-09-13,42.799,44.075,42.406,43.948,1765343,0
2012-09-14,44.293,45.713,44.124,45.205,1896042,0
2012-09-17,45.033,46.012,44.765,45.014,1405360,0
2012-09-18,45.014,45.647,44.802,45.07,1128683,0
2012-09-19,45.023,45.696,44.927,45.33,792788,0
2012-09-20,44.793,45.033,44.055,44.869,718529,0
2012-09-21,45.406,45.696,44.63,44.812,1205229,0
2012-09-24,44.535,45.51,44.476,45.079,711628,0
2012-09-25,45.05,45.416,44.4,44.429,1378621,0
2012-09-26,44.476,44.476,43.23,43.834,1366044,0
2012-09-27,44.197,45.06,44.055,44.974,1351252,0
2012-09-28,44.812,45.677,44.4,45.51,1609709,0
2012-10-01,45.51,45.982,44.745,44.86,1425783,0
2012-10-02,45.177,45.589,44.783,45.55,1368401,0
2012-10-03,45.569,45.569,44.603,44.974,784529,0
2012-10-04,45.302,46.164,44.956,45.992,960099,0
2012-10-05,46.394,46.7,45.463,45.647,807023,0
2012-10-08,45.368,46.039,44.869,46.012,768315,0
2012-10-09,45.992,46.192,45.137,45.177,1407462,0
2012-10-10,45.014,45.014,43.605,44.273,2029566,0
2012-10-11,44.86,45.224,44.63,44.956,980887,0
2012-10-12,44.879,45.167,44.283,44.755,851545,0
2012-10-15,45.07,45.195,44.506,45.157,656675,0
2012-10-16,45.579,46.316,45.195,46.297,948252,0
2012-10-17,46.488,47.487,46.154,47.438,1065907,0
2012-10-18,47.448,47.831,47.246,47.515,809960,0
2012-10-19,47.18,47.274,45.972,46.277,1056317,0
2012-10-22,45.836,46.824,45.781,46.605,717672,0
2012-10-23,45.874,46.164,45.283,45.894,700054,0
2012-10-24,46.135,46.154,45.224,45.396,679100,0
2012-10-25,45.8,45.854,45.177,45.453,1060929,0
2012-10-26,45.263,45.913,45.108,45.599,773391,0
2012-10-31,43.899,44.342,42.369,43.624,2981391,0
2012-11-01,43.844,45.137,42.944,45.033,2127858,0
2012-11-02,45.292,45.292,43.815,43.88,1287397,0
2012-11-05,43.766,44.217,43.614,44.036,1134289,0
2012-11-06,44.254,44.535,44.095,44.217,1017034,0
2012-11-07,43.421,43.749,42.971,43.094,1533646,0
2012-11-08,42.944,43.059,42.223,42.433,1056484,0
2012-11-09,42.388,42.837,42.203,42.482,830872,0
2012-11-12,42.531,43.469,42.502,42.971,1119775,0
2012-11-13,42.606,43.692,42.185,42.934,1440688,0
2012-11-14,43.25,43.337,41.456,41.572,1609220,0
2012-11-15,41.486,41.955,40.717,41.41,2182191,0
2012-11-16,41.572,41.696,41.007,41.42,2259787,0
2012-11-19,42.024,42.944,41.831,42.646,1646514,0
2012-11-20,42.587,42.904,42.233,42.703,1027345,0
2012-11-21,42.463,42.944,42.175,42.761,731106,0
2012-11-23,42.914,43.919,42.914,43.721,636077,0
2012-11-26,43.46,43.712,42.818,43.211,1070536,0
2012-11-27,43.153,44.007,42.894,43.565,989047,0
2012-11-28,43.479,44.237,43.163,44.217,1199949,0
2012-11-29,44.439,44.821,44.263,44.61,921801,0
2012-11-30,44.657,44.783,43.958,44.237,954726,0
2012-12-03,44.63,44.735,43.44,43.488,887086,0
2012-12-04,43.605,44.36,43.412,44.237,628440,0
2012-12-05,44.254,45.004,44.197,44.657,679162,0
2012-12-06,44.695,44.745,44.104,44.36,1086445,0
2012-12-07,44.466,44.86,44.36,44.666,960405,0
2012-12-10,44.486,44.774,44.188,44.545,1396228,0
2012-12-11,44.516,46.479,43.978,46.097,2382828,0
2012-12-12,46.394,47.524,46.249,47.133,1566246,0
2012-12-13,46.871,47.209,46.479,46.862,1808644,0
2012-12-14,46.681,47.381,46.642,46.778,973019,0
2012-12-17,47.066,47.274,46.891,47.113,904733,0
2012-12-18,47.103,47.783,47.056,47.362,1008499,0
2012-12-19,47.458,47.631,46.843,46.852,857104,0
2012-12-20,46.843,47.283,46.596,47.133,1038082,0
2012-12-21,46.374,46.73,46.029,46.662,1244248,0
2012-12-24,46.471,46.786,46.097,46.596,209640,0
2012-12-26,46.576,47.199,46.508,46.596,395981,0
2012-12-27,46.652,46.901,46.183,46.758,835191,0
2012-12-28,46.316,46.364,45.952,46.078,554845,0
2012-12-31,45.864,47.123,45.741,47.085,673293,0
2013-01-02,48.281,48.504,47.554,48.11,1110862,0
2013-01-03,48.082,48.598,47.956,48.281,1044298,0
2013-01-04,48.455,48.847,48.194,48.675,619194,0
2013-01-07,48.417,48.713,47.966,48.261,970872,0
2013-01-08,48.271,48.559,47.888,48.11,848898,0
2013-01-09,48.445,48.838,48.129,48.79,694173,0
2013-01-10,48.989,49.108,48.522,48.876,626530,0
2013-01-11,48.78,49.098,48.627,48.952,525968,0
2013-01-14,48.896,49.068,48.494,48.886,433988,0
2013-01-15,48.588,49.441,48.522,49.268,576941,0
2013-01-16,49.183,49.461,49.029,49.058,525480,0
2013-01-17,49.22,49.718,49.175,49.708,623328,0
2013-01-18,49.931,49.931,49.373,49.53,592179,0
2013-01-22,49.47,50.178,49.327,49.971,1175659,0
2013-01-23,49.844,49.891,49.364,49.69,758966,0
2013-01-24,49.672,50.227,49.586,50.007,725790,0
2013-01-25,50.265,51.427,50.141,51.319,1152072,0
2013-01-28,51.682,51.982,51.234,51.934,1107601,0
2013-01-29,51.637,52.163,51.637,51.75,1339064,0
2013-01-30,51.799,51.982,51.319,51.377,824205,0
2013-01-31,51.225,51.76,50.659,50.802,1553829,0
2013-02-01,51.158,51.657,50.524,50.688,2040537,0
2013-02-04,50.217,50.582,49.672,50.323,2131861,0
2013-02-05,51.215,52.085,50.037,51.319,2196828,0
2013-02-06,50.917,52.288,50.83,52.144,1723146,0
2013-02-07,52.095,52.201,51.148,51.261,1276521,0
2013-02-08,51.281,52.394,51.243,52.181,969937,0
2013-02-11,52.05,52.662,51.769,52.596,960187,0
2013-02-12,52.527,52.759,51.973,52.347,978616,0
2013-02-13,52.643,52.837,51.307,51.673,1588051,0
2013-02-14,51.484,52.143,51.346,51.664,1153135,0
2013-02-15,51.758,51.818,51.232,51.55,974513,0
2013-02-19,51.729,52.357,51.415,51.72,766661,0
2013-02-20,51.71,51.818,49.781,49.849,1636751,0
2013-02-21,49.81,49.81,48.244,48.486,1126963,0
2013-02-22,48.773,49.15,48.312,48.687,814511,0
2013-02-25,49.102,49.282,47.294,47.352,1515428,0
2013-02-26,47.555,48.361,47.123,48.161,1179189,0
2013-02-27,48.17,49.111,47.919,48.841,789142,0
2013-02-28,48.793,49.685,48.696,49.435,1131574,0
2013-03-01,49.082,49.465,48.206,49.223,1697744,0
2013-03-04,48.928,49.243,48.515,48.908,919408,0
2013-03-05,49.405,50.867,49.396,50.474,1174213,0
2013-03-06,50.809,50.867,50.349,50.511,1285644,0
2013-03-07,50.597,50.895,50.349,50.597,946827,0
2013-03-08,50.905,51.868,50.762,51.828,1121361,0
2013-03-11,51.673,52.357,51.415,52.357,957292,0
2013-03-12,52.357,52.357,51.758,52,516774,0
2013-03-13,52,52.211,51.691,52.115,810684,0
2013-03-14,52.414,52.959,52.288,52.93,470618,0
2013-03-15,52.74,52.837,52.162,52.662,1713185,0
2013-03-18,51.749,52.596,51.72,51.963,655119,0
2013-03-19,51.232,51.474,50.368,51.011,936209,0
2013-03-20,49.907,50.703,48.687,49.003,2302112,0
2013-03-21,48.591,49.052,47.832,48.224,1110716,0
2013-03-22,48.496,49.465,48.496,48.755,924237,0
2013-03-25,49.292,49.359,48.224,48.562,1395521,0
2013-03-26,48.763,49.179,48.706,48.851,1178743,0
2013-03-27,48.533,49.396,48.351,49.214,1429391,0
2013-03-28,49.368,50.223,49.131,50.051,2024488,0
2013-04-01,50.137,50.213,49.34,49.771,1853403,0
2013-04-02,50.137,50.203,48.409,48.745,1945379,0
2013-04-03,48.831,49.14,47.948,48.187,2394284,0
2013-04-04,48.196,48.572,47.889,48.428,1902147,0
2013-04-05,47.66,48.726,47.382,48.687,1041728,0
2013-04-08,48.736,49.415,48.428,48.851,956856,0
2013-04-09,49.003,49.14,48.016,48.648,1279479,0
2013-04-10,48.696,49.253,48.4,49.17,884183,0
2013-04-11,49.17,49.6,48.841,49.582,988947,0
2013-04-12,49.17,49.485,48.629,48.899,916246,0
2013-04-15,48.552,48.581,46.095,46.115,1944464,0
2013-04-16,46.729,47.246,46.248,46.487,1204557,0
2013-04-17,46.143,46.295,45.413,46.152,1172926,0
2013-04-18,46.363,46.652,45.862,46.487,1092219,0
2013-04-19,46.68,47.352,46.275,47.153,897054,0
2013-04-22,47.313,47.794,46.661,47.632,785758,0
2013-04-23,47.88,48.38,47.525,48.244,970678,0
2013-04-24,48.322,48.879,48.273,48.773,860840,0
2013-04-25,49.111,49.722,48.803,49.111,1030790,0
2013-04-26,49.15,49.15,48.244,48.658,662134,0
2013-04-29,48.821,49.639,48.687,49.214,1609508,0
2013-04-30,51.232,52.143,50.943,51.137,2594360,0
2013-05-01,51.1,51.1,49.619,49.752,1809559,0
2013-05-02,50.033,51.645,49.926,51.55,1061042,0
2013-05-03,52.231,52.72,51.896,52.039,991658,0
2013-05-06,52.009,52.489,51.778,52.317,887375,0
2013-05-07,52.537,53.25,52.433,53.231,1081314,0
2013-05-08,53.144,53.709,52.959,53.691,745386,0
2013-05-09,53.538,54.046,53.298,53.785,1388413,0
2013-05-10,53.814,54.046,53.595,54.008,1068409,0
2013-05-13,54.026,54.179,53.652,54.103,1035183,0
2013-05-14,54.008,54.671,53.728,54.402,780979,0
2013-05-15,53.833,53.833,53.132,53.449,919724,0
2013-05-16,53.259,53.576,52.535,52.62,762676,0
2013-05-17,52.787,53.267,52.66,52.919,950596,0
2013-05-20,52.977,53.4,52.806,53.342,780691,0
2013-05-21,53.21,53.566,52.787,53.38,646012,0
2013-05-22,53.304,53.39,51.17,51.706,1581609,0
2013-05-23,50.986,52.334,50.66,52.178,847382,0
2013-05-24,51.911,51.921,50.928,51.489,536946,0
2013-05-28,52.188,52.689,51.988,52.314,706097,0
2013-05-29,52.121,53.026,51.902,52.901,875589,0
2013-05-30,52.977,53.971,52.66,53.756,1140113,0
2013-05-31,53.505,54.353,53.31,53.357,727763,0
2013-06-03,53.478,54.036,52.891,53.971,1107682,0
2013-06-04,53.853,54.354,53.084,53.508,702428,0
2013-06-05,53.112,53.439,52.613,52.66,684242,0
2013-06-06,52.67,53.132,52.14,52.67,817142,0
2013-06-07,52.957,53.68,52.525,53.605,594539,0
2013-06-10,53.661,54.179,53.313,53.756,548135,0
2013-06-11,52.882,53.2,52.364,52.383,859590,0
2013-06-12,52.854,52.986,51.054,51.302,1106563,0
2013-06-13,51.132,52.468,51.132,52.344,706132,0
2013-06-14,52.354,52.354,51.734,51.874,569234,0
2013-06-17,52.111,52.748,51.864,52.275,633715,0
2013-06-18,52.237,52.698,52.198,52.43,709725,0
2013-06-19,52.506,52.757,51.892,51.902,457304,0
2013-06-20,51.217,51.245,50.14,50.478,677778,0
2013-06-21,50.737,50.795,49.132,50.044,922718,0
2013-06-24,49.322,49.322,48.38,48.658,983267,0
2013-06-25,49.244,49.555,48.784,49.083,671858,0
2013-06-26,49.687,49.783,48.956,49.093,752380,0
2013-06-27,49.496,49.592,49.053,49.36,850348,0
2013-06-28,49.284,49.477,48.15,48.282,1949853,0
2013-07-01,48.448,48.841,47.744,48.668,1501443,0
2013-07-02,48.736,49.083,48.102,48.39,1102253,0
2013-07-03,48.321,48.611,48.053,48.14,437989,0
2013-07-05,48.543,48.581,47.956,48.477,940091,0
2013-07-08,49.506,49.602,48.929,49.312,1124355,0
2013-07-09,49.773,50.957,49.773,50.737,1458148,0
2013-07-10,50.688,51.189,50.534,51.123,874843,0
2013-07-11,51.764,52.411,51.651,52.13,819164,0
2013-07-12,52.016,52.305,51.715,52.266,840879,0
2013-07-15,52.305,52.63,52.159,52.305,747702,0
2013-07-16,52.62,52.948,52.159,52.43,885900,0
2013-07-17,52.62,52.806,52.036,52.082,990630,0
2013-07-18,52.159,52.909,52.15,52.603,736826,0
2013-07-19,52.555,53.35,52.496,53.132,626013,0
2013-07-22,53.449,54.055,53.35,53.718,750826,0
2013-07-23,53.775,54.074,53.23,53.508,897871,0
2013-07-24,53.518,53.961,52.806,52.977,1477085,0
2013-07-25,52.882,53.162,52.555,52.718,1232601,0
2013-07-26,52.364,52.738,52.178,52.275,810455,0
2013-07-29,52.218,52.796,52.101,52.354,837992,0
2013-07-30,52.565,53.036,52.188,52.796,1109201,0
2013-07-31,54.787,54.834,53.528,54.113,2027842,0
2013-08-01,55.125,55.678,54.305,55.036,2356065,0
2013-08-02,54.911,55.615,54.624,55.499,905045,0
2013-08-05,55.499,56.317,55.267,56.317,1080142,0
2013-08-06,55.999,56.143,53.784,54.036,2342236,0
2013-08-07,53.813,53.813,53.313,53.586,1477417,0
2013-08-08,53.922,54.921,53.922,54.787,601631,0
2013-08-09,54.652,54.892,54.065,54.432,786354,0
2013-08-12,54.189,55.267,54.074,55.267,1017660,0
2013-08-13,55.529,56.01,55.286,55.568,736447,0
2013-08-14,55.509,55.933,54.747,54.97,988310,0
2013-08-15,54.13,55.633,53.543,55.529,2737901,0
2013-08-16,55.48,55.749,54.101,54.197,1880655,0
2013-08-19,54.197,54.97,54.187,54.574,1300863,0
2013-08-20,54.727,55.373,54.197,55.228,957522,0
2013-08-21,55.075,55.179,54.506,54.525,817400,0
2013-08-22,54.93,55.759,54.844,55.345,515226,0
2013-08-23,55.679,55.759,54.535,55.345,947455,0
2013-08-26,55.529,56.857,55.402,56.251,1026265,0
2013-08-27,55.729,55.99,54.891,55.218,944894,0
2013-08-28,55.114,55.642,54.901,55.188,797952,0
2013-08-29,55.114,55.923,54.862,55.027,580345,0
2013-08-30,55.075,55.67,54.217,54.506,717625,0
2013-09-03,55.316,55.652,54.044,54.613,1255539,0
2013-09-04,54.545,54.844,54.11,54.708,812280,0
2013-09-05,54.911,55.538,54.353,55.179,810896,0
2013-09-06,55.461,55.885,54.824,55.306,463910,0
2013-09-09,55.306,56.414,55.306,56.144,464031,0
2013-09-10,56.26,57.456,56.202,56.751,820630,0
2013-09-11,56.771,57.167,56.559,56.965,873240,0
2013-09-12,56.751,57.658,56.579,57.059,923259,0
2013-09-13,57.271,57.271,56.433,56.733,530261,0
2013-09-16,57.484,57.601,56.984,57.059,585334,0
2013-09-17,57.222,57.474,56.896,57.012,867154,0
2013-09-18,56.866,57.638,56.541,57.601,767465,0
2013-09-19,57.792,58.445,57.714,58.344,1097115,0
2013-09-20,58.334,58.495,57.753,58.005,2049586,0
2013-09-23,57.89,58.354,57.629,58.246,1007678,0
2013-09-24,58.226,59.162,57.881,58.621,1093808,0
2013-09-25,58.709,59.499,58.372,59.17,979974,0
2013-09-26,59.267,59.632,58.69,59.027,843296,0
2013-09-27,58.709,59.162,58.533,58.997,1308024,0
2013-09-30,58.4,59.007,58.014,58.226,1317926,0
2013-10-01,58.296,59.207,58.138,58.553,1358295,0
2013-10-02,58.455,59.085,58.206,58.928,957909,0
2013-10-03,59.066,59.528,58.553,59.207,935199,0
2013-10-04,59.277,60.047,59.056,59.759,822079,0
2013-10-07,59.189,59.528,58.948,59.076,645720,0
2013-10-08,59.227,59.73,58.417,58.436,547797,0
2013-10-09,58.515,59.037,57.862,58.611,829712,0
2013-10-10,59.207,59.662,58.621,59.392,1253996,0
2013-10-11,59.372,59.372,58.286,58.928,1583481,0
2013-10-14,58.833,60.383,58.543,60.308,827264,0
2013-10-15,60.392,60.637,59.556,59.72,862555,0
2013-10-16,60.164,60.46,59.873,59.989,657603,0
2013-10-17,59.883,60.743,59.768,60.431,926217,0
2013-10-18,60.713,61.878,60.392,61.868,756558,0
2013-10-21,62.1,62.255,60.787,61.212,1186041,0
2013-10-22,61.58,62.157,61.329,62.081,811130,0
2013-10-23,61.534,62.005,61.165,61.329,941710,0
2013-10-24,61.572,62.081,61.366,61.858,646217,0
2013-10-25,62.1,62.1,60.441,61.032,1790259,0
2013-10-28,60.923,61.183,60.337,60.743,1513418,0
2013-10-29,59.382,59.382,55.904,56.309,3782312,0
2013-10-30,56.309,56.569,55.075,55.412,2605272,0
2013-10-31,55.326,56.906,55.228,56.26,1467801,0
2013-11-01,56.443,56.617,55.67,56.26,1298219,0
2013-11-04,56.329,56.975,56.309,56.857,1230947,0
2013-11-05,56.819,56.993,55.933,56.349,1512409,0
2013-11-06,56.645,56.665,55.383,55.529,1706133,0
2013-11-07,55.606,55.799,55.208,55.383,1888691,0
2013-11-08,55.652,56.471,55.509,55.923,1233199,0
2013-11-11,55.046,55.286,54.382,55.095,2282777,0
2013-11-12,55.163,56.105,55.036,56.087,1257857,0
2013-11-13,55.904,56.512,55.284,56.329,1172099,0
2013-11-14,56.299,56.299,55.633,56.202,967531,0
2013-11-15,56.202,56.425,55.788,56.202,852642,0
2013-11-18,56.375,56.781,55.778,56.01,974426,0
2013-11-19,55.875,55.971,55.226,55.392,1329155,0
2013-11-20,55.788,56.105,54.85,54.948,1359426,0
2013-11-21,54.996,55.488,54.542,55.47,912609,0
2013-11-22,55.363,55.748,55.197,55.46,1387947,0
2013-11-25,55.67,56.057,55.274,55.816,1047818,0
2013-11-26,55.816,56.038,55.304,55.914,824158,0
2013-11-27,56.038,56.375,55.845,56.212,820557,0
2013-11-29,56.202,56.608,55.971,56.26,429703,0
2013-12-02,56.222,56.937,55.698,56.241,857665,0
2013-12-03,55.953,56.202,55.498,55.768,1146260,0
2013-12-04,55.585,57.12,55.45,56.957,1505342,0
2013-12-05,56.898,56.898,56.077,56.309,903800,0
2013-12-06,56.56,57.139,56.462,56.937,644626,0
2013-12-09,56.829,58.25,56.734,58.2,996439,0
2013-12-10,58.24,59.263,58.21,58.384,1145324,0
2013-12-11,58.151,58.348,56.829,57.005,1036684,0
2013-12-12,56.752,57.343,56.598,57.06,736530,0
2013-12-13,57.1,57.41,56.56,56.908,705409,0
2013-12-16,57.293,58.656,56.995,58.479,1179377,0
2013-12-17,58.762,59.022,55.46,55.585,3368187,0
2013-12-18,55.528,55.585,54.359,55.025,2318078,0
2013-12-19,55.179,55.728,54.755,55.179,1817899,0
2013-12-20,55.113,56.095,55.015,55.625,2271543,0
2013-12-23,56,56.56,55.971,56.425,1010042,0
2013-12-24,56.425,56.704,56.28,56.646,655606,0
2013-12-26,56.762,57.149,56.366,56.967,718900,0
2013-12-27,57.12,57.362,56.752,56.868,581367,0
2013-12-30,57.303,57.333,56.472,56.502,1009100,0
2013-12-31,56.619,57.207,56.472,57.139,917970,0
2014-01-02,56.977,56.977,55.595,55.688,1380520,0
2014-01-03,55.971,56.598,55.633,56.472,1041429,0
2014-01-06,56.405,56.492,55.207,55.255,1294060,0
2014-01-07,55.343,55.904,55.179,55.605,1008183,0
2014-01-08,55.411,55.808,54.831,55.034,1549400,0
2014-01-09,55.508,55.798,54.493,54.755,1438948,0
2014-01-10,54.86,55.488,54.464,54.958,1653016,0
2014-01-13,55.123,55.324,54.493,54.522,991764,0
2014-01-14,54.659,54.918,54.097,54.349,1355279,0
2014-01-15,54.522,54.745,54.349,54.562,1396801,0
2014-01-16,53.798,53.847,53.289,53.431,2673845,0
2014-01-17,53.431,53.626,53.221,53.49,1743056,0
2014-01-21,53.768,54.03,53.298,53.673,1525995,0
2014-01-22,53.597,53.721,53.24,53.315,1125038,0
2014-01-23,53.143,53.568,52.854,53.48,1879638,0
2014-01-24,53.093,53.163,50.613,51.24,2660779,0
2014-01-27,52.098,52.185,50.739,51.278,1467990,0
2014-01-28,51.474,52.147,51.278,51.927,1022618,0
2014-01-29,51.646,52.476,51.355,51.908,1336208,0
2014-01-30,52.063,52.747,51.58,52.543,1272607,0
2014-01-31,51.956,52.475,51.435,51.484,1652831,0
2014-02-03,51.395,51.83,50.401,50.825,2386323,0
2014-02-04,50.005,50.825,49.109,50.121,3464078,0
2014-02-05,48.952,49.6,48.198,48.701,3772851,0
2014-02-06,48.751,49.743,48.751,49.089,1757940,0
2014-02-07,49.367,49.563,48.915,49.251,1724688,0
2014-02-10,49.33,49.997,48.999,49.504,1784796,0
2014-02-11,49.494,49.968,49.348,49.59,1763588,0
2014-02-12,49.544,50.742,49.26,50.228,1941747,0
2014-02-13,50.026,50.159,49.563,49.919,1150268,0
2014-02-14,49.949,50.538,49.841,50.403,710249,0
2014-02-18,50.365,50.576,49.609,50.286,1018671,0
2014-02-19,50.103,50.518,49.939,50.141,1333225,0
2014-02-20,50.141,50.808,50.141,50.538,1716670,0
2014-02-21,50.761,50.847,49.812,49.959,1368708,0
2014-02-24,50.15,50.557,49.919,50.006,1375596,0
2014-02-25,49.851,50.084,49.414,49.582,1221275,0
2014-02-26,49.404,50.335,49.338,49.949,1216219,0
2014-02-27,49.704,50.355,49.376,49.988,1934735,0
2014-02-28,49.988,51.12,49.929,50.771,1766773,0
2014-03-03,50.413,51.196,50.296,50.508,1773989,0
2014-03-04,50.992,51.409,50.345,50.78,1237775,0
2014-03-05,50.886,51.429,50.693,51.081,1017550,0
2014-03-06,51.158,52.008,51.042,51.795,1059015,0
2014-03-07,52.114,52.833,51.999,52.406,1576950,0
2014-03-10,52.191,52.191,50.605,51.389,1782990,0
2014-03-11,51.389,52.251,51.167,51.399,1201586,0
2014-03-12,51.158,51.488,50.78,51.101,1213632,0
2014-03-13,51.31,51.419,50.325,50.742,1364082,0
2014-03-14,50.567,51.13,50.266,50.355,776598,0
2014-03-17,50.742,51.186,50.306,50.49,956697,0
2014-03-18,50.674,51.339,50.625,50.818,970756,0
2014-03-19,50.702,50.771,50.026,50.315,1095816,0
2014-03-20,50.218,50.528,50.036,50.306,1074825,0
2014-03-21,50.702,51.3,50.461,50.557,2383454,0
2014-03-24,50.837,51.555,50.742,51.262,1418516,0
2014-03-25,51.584,52.368,51.438,52.241,1764818,0
2014-03-26,52.358,52.56,51.429,51.498,2615313,0
2014-03-27,51.621,51.941,51.13,51.875,1601575,0
2014-03-28,52.094,52.472,51.98,52.309,856695,0
2014-03-31,52.444,53.47,51.99,53.36,1819972,0
2014-04-01,53.101,53.992,52.842,52.975,1789953,0
2014-04-02,52.955,53.692,52.695,53.46,1081563,0
2014-04-03,53.567,53.692,52.975,53.287,894203,0
2014-04-04,53.654,54.301,53.567,53.701,1690740,0
2014-04-07,53.479,53.499,52.744,53.024,1586057,0
2014-04-08,53.161,54.097,52.879,53.955,1165950,0
2014-04-09,54.214,54.32,53.499,54.214,1174862,0
2014-04-10,54.184,54.891,53.758,53.787,2261532,0
2014-04-11,53.489,53.758,52.318,52.609,1300397,0
2014-04-14,52.975,52.975,52.162,52.675,1526199,0
2014-04-15,52.685,54.301,52.56,54.271,2808921,0
2014-04-16,54.65,54.989,54.271,54.659,1372435,0
2014-04-17,54.65,55.277,54.447,54.785,946770,0
2014-04-21,54.707,54.813,54.253,54.659,917598,0
2014-04-22,54.572,55.065,54.301,54.862,895339,0
2014-04-23,54.979,55.463,54.766,54.862,950474,0
2014-04-24,55.277,55.414,54.36,55.414,1193913,0
2014-04-25,55.414,55.636,54.794,55.085,907148,0
2014-04-28,55.219,55.346,54.572,54.95,1755834,0
2014-04-29,56.39,57.25,54.494,54.563,3244743,0
2014-04-30,53.787,54.117,52.153,53.885,2790248,0
2014-05-01,53.787,53.915,52.734,53.121,1539527,0
2014-05-02,53.101,53.673,52.813,53.024,1016042,0
2014-05-05,52.734,52.888,52.191,52.764,777922,0
2014-05-06,52.666,53.248,52.463,52.879,928698,0
2014-05-07,53.063,53.71,52.774,53.43,1258856,0
2014-05-08,53.313,54.137,52.861,53.37,1549964,0
2014-05-09,53.287,53.36,52.823,53.35,1221826,0
2014-05-12,53.596,53.856,53.111,53.296,991220,0
2014-05-13,53.332,53.46,52.812,53.332,816235,0
2014-05-14,53.063,53.073,52.424,52.832,1102458,0
2014-05-15,52.665,53.053,51.832,52.326,1427800,0
2014-05-16,52.229,52.538,52.045,52.424,830054,0
2014-05-19,52.336,52.655,52.268,52.414,1616845,0
2014-05-20,52.346,52.578,51.648,52.005,1659638,0
2014-05-21,52.209,52.655,51.996,52.239,704479,0
2014-05-22,52.199,52.675,52.199,52.287,549607,0
2014-05-23,52.375,52.733,52.219,52.394,885554,0
2014-05-27,52.675,52.935,52.16,52.385,964736,0
2014-05-28,52.461,52.86,52.179,52.578,679431,0
2014-05-29,52.665,52.945,52.151,52.841,747536,0
2014-05-30,52.694,52.773,52.229,52.307,1035011,0
2014-06-02,52.307,52.489,52.055,52.414,596521,0
2014-06-03,52.346,52.983,52.346,52.792,774334,0
2014-06-04,52.713,53.768,52.713,52.723,1265181,0
2014-06-05,52.964,53.721,52.906,53.578,1082879,0
2014-06-06,53.597,54.322,53.597,53.966,918461,0
2014-06-09,54.003,54.759,53.956,54.477,1031221,0
2014-06-10,54.226,54.477,53.558,53.645,1108468,0
2014-06-11,53.342,53.44,53.023,53.42,791061,0
2014-06-12,53.209,53.568,52.86,52.925,1567925,0
2014-06-13,53.023,53.277,52.86,53.003,551500,0
2014-06-16,52.822,53.082,52.578,52.753,1040382,0
2014-06-17,52.675,52.983,52.297,52.703,874981,0
2014-06-18,52.655,53.209,52.219,53.199,1205083,0
2014-06-19,53.267,54.052,53.258,53.817,1109184,0
2014-06-20,53.817,54.769,53.788,54.729,1323981,0
2014-06-23,54.875,55.697,54.836,55.159,1759947,0
2014-06-24,55.001,55.545,53.956,54.003,1151984,0
2014-06-25,53.817,54.303,53.683,53.966,754767,0
2014-06-26,53.916,54.439,53.896,54.391,847670,0
2014-06-27,54.342,55.223,54.283,54.372,1332433,0
2014-06-30,54.536,55.398,53.798,54.496,1930105,0
2014-07-01,54.662,54.875,53.529,53.817,1633072,0
2014-07-02,53.886,54.109,53.46,53.827,894927,0
2014-07-03,54.206,54.624,54.149,54.362,619567,0
2014-07-07,54.467,54.467,53.731,54.071,966125,0
2014-07-08,53.837,54.119,53.36,53.42,1246890,0
2014-07-09,52.983,53.209,51.958,52.249,2811107,0
2014-07-10,51.618,52.239,51.454,51.658,1462321,0
2014-07-11,51.638,52.035,51.395,51.882,1271054,0
2014-07-14,52.102,52.461,51.842,51.882,1110685,0
2014-07-15,51.723,51.901,51.405,51.667,1695780,0
2014-07-16,51.723,52.316,51.306,52.045,1708650,0
2014-07-17,51.958,52.588,51.59,51.59,1863764,0
2014-07-18,51.474,52.005,51.395,51.474,1008367,0
2014-07-21,51.221,51.658,51.037,51.231,1246298,0
2014-07-22,51.676,52.336,51.667,52.045,1261519,0
2014-07-23,52.092,52.092,51.106,51.231,974715,0
2014-07-24,51.037,51.345,50.756,51.258,2061978,0
2014-07-25,51.163,51.192,50.532,50.727,1134520,0
2014-07-28,50.609,50.678,49.805,50.435,2437318,0
2014-07-29,49.536,49.844,47.847,48.071,5508450,0
2014-07-30,48.253,48.371,47.566,47.798,2342571,0
2014-07-31,47.5,47.76,47.179,47.216,2206824,0
2014-08-01,47.141,47.4,46.472,46.753,2123969,0
2014-08-04,46.693,47.093,46.296,46.645,2157695,0
2014-08-05,46.489,47.151,46.316,46.8,2479519,0
2014-08-06,46.616,47.208,46.548,46.703,1314192,0
2014-08-07,46.945,47.264,46.675,46.723,994627,0
2014-08-08,46.848,47.363,46.665,47.304,940674,0
2014-08-11,47.644,47.856,47.353,47.682,927740,0
2014-08-12,47.692,47.974,47.537,47.866,1325313,0
2014-08-13,47.74,47.934,46.7,46.74,1490982,0
2014-08-14,46.856,47.342,46.555,47.342,1239192,0
2014-08-15,47.409,47.653,46.856,47.109,868388,0
2014-08-18,47.293,47.915,47.293,47.885,1117857,0
2014-08-19,47.74,47.895,47.4,47.526,1282216,0
2014-08-20,47.459,47.75,47.099,47.449,1211798,0
2014-08-21,47.663,48.245,47.235,47.838,1219819,0
2014-08-22,47.061,47.585,46.76,47.011,1360308,0
2014-08-25,47.352,47.508,47.099,47.177,766911,0
2014-08-26,47.303,47.372,47.011,47.041,819359,0
2014-08-27,47.109,47.585,47.041,47.129,1201101,0
2014-08-28,46.905,47.071,46.642,46.856,1142287,0
2014-08-29,47.021,47.605,47.021,47.449,1366345,0
2014-09-02,47.449,47.712,46.798,46.943,934031,0
2014-09-03,47.149,47.673,46.681,46.826,1024752,0
2014-09-04,46.875,47.692,46.875,47.041,1024142,0
2014-09-05,46.925,46.953,46.526,46.885,664846,0
2014-09-08,46.76,46.925,46.516,46.75,480026,0
2014-09-09,46.623,46.69,46.263,46.361,872199,0
2014-09-10,46.361,46.565,45.835,45.993,1142885,0
2014-09-11,45.729,45.983,45.399,45.798,935276,0
2014-09-12,45.623,45.883,45.293,45.446,891243,0
2014-09-15,45.254,45.817,45.03,45.7,744213,0
2014-09-16,45.475,45.643,45.058,45.107,1442243,0
2014-09-17,45.303,45.604,45.04,45.078,1033606,0
2014-09-18,45.107,45.254,44.915,45.088,745830,0
2014-09-19,45.283,45.332,44.516,44.778,1477336,0
2014-09-22,44.486,44.574,44.147,44.223,946664,0
2014-09-23,44.069,44.526,43.785,44.456,1513167,0
2014-09-24,44.466,44.698,44.27,44.506,1196766,0
2014-09-25,44.223,44.409,44.029,44.156,1588356,0
2014-09-26,44.156,44.816,44.079,44.748,1240636,0
2014-09-29,44.349,44.748,43.951,44.669,1174298,0
2014-09-30,44.797,45.224,44.138,44.166,1738625,0
2014-10-01,43.951,44.564,43.72,44.02,1729114,0
2014-10-02,43.99,44.642,43.845,44.447,2412522,0
2014-10-03,44.825,45.185,44.718,45.117,2026402,0
2014-10-06,45.399,46.021,45.244,45.758,1662454,0
2014-10-07,43.232,43.661,40.803,40.931,7465501,0
2014-10-08,41.464,41.775,40.64,41.533,4515014,0
2014-10-09,41.503,41.689,40.979,41.036,2257149,0
2014-10-10,40.951,41.689,40.803,40.881,1949278,0
2014-10-13,41.018,41.95,40.921,41.134,2237498,0
2014-10-14,41.416,43.408,41.309,42.378,2258709,0
2014-10-15,41.901,43.795,41.706,43.494,2495896,0
2014-10-16,42.805,44.166,42.766,43.941,1756608,0
2014-10-17,44.108,44.176,42.211,42.29,2523544,0
2014-10-20,42.261,42.271,41.231,42.164,1924541,0
2014-10-21,42.514,43.552,42.29,43.426,1154392,0
2014-10-22,43.532,44.01,42.707,42.727,1076682,0
2014-10-23,43.446,43.971,43.252,43.72,1332497,0
2014-10-24,43.739,44.233,43.378,44.01,979304,0
2014-10-27,43.69,43.749,42.943,43.368,1297008,0
2014-10-28,43.825,44.816,43.242,43.971,2589552,0
2014-10-29,44.02,44.438,42.883,43.059,1819329,0
2014-10-30,42.814,42.952,42.221,42.698,1592116,0
2014-10-31,43.213,43.213,42.524,43.049,1450888,0
2014-11-03,43.049,43.068,41.901,42.29,1590246,0
2014-11-04,42.03,42.183,41.873,42.066,957190,0
2014-11-05,42.358,42.63,41.96,42.339,1041864,0
2014-11-06,42.435,43.69,42.31,43.368,1251539,0
2014-11-07,43.398,44.516,43.388,44.252,921591,0
2014-11-10,44.203,44.496,43.641,43.951,1149995,0
2014-11-11,43.971,44.108,43.671,43.825,837113,0
2014-11-12,43.631,44.07,43.367,43.681,1080238,0
2014-11-13,43.493,43.921,42.54,42.941,1169424,0
2014-11-14,42.724,43.367,42.607,43.027,1155313,0
2014-11-17,42.841,43.445,42.422,43.3,763166,0
2014-11-18,43.261,43.739,42.941,43.425,743302,0
2014-11-19,43.211,43.641,42.695,42.851,1249314,0
2014-11-20,42.607,43.221,42.511,43.017,1127025,0
2014-11-21,43.591,44.05,43.551,43.766,1474634,0
2014-11-24,43.835,44.204,43.066,43.251,1500058,0
2014-11-25,43.397,43.661,42.743,43.493,1727205,0
2014-11-26,42.861,42.871,41.711,42.472,2571943,0
2014-11-28,42.267,42.267,41.001,41.089,1275829,0
2014-12-01,41.049,42.189,40.475,41.985,2299046,0
2014-12-02,41.945,42.743,41.848,42.287,2127031,0
2014-12-03,42.315,43.3,42.315,42.695,1509991,0
2014-12-04,42.579,42.588,42.062,42.502,807158,0
2014-12-05,42.492,42.987,42.345,42.734,1066345,0
2014-12-08,42.569,42.997,42.072,42.306,1128592,0
2014-12-09,41.925,42.861,41.878,42.831,992638,0
2014-12-10,42.492,42.511,41.818,41.878,1670447,0
2014-12-11,42.121,42.277,41.635,41.799,1334128,0
2014-12-12,41.381,41.381,40.755,41.059,2362574,0
2014-12-15,41.635,43.007,41.274,42.704,3981484,0
2014-12-16,42.637,44.177,42.472,42.783,3520779,0
2014-12-17,42.931,43.231,42.16,43.007,1939054,0
2014-12-18,43.641,43.749,42.724,43.33,1349232,0
2014-12-19,43.33,44.331,43.251,44.109,2094925,0
2014-12-22,44.148,44.253,43.561,43.825,2095316,0
2014-12-23,44.148,45.188,44,45.061,1452820,0
2014-12-24,44.946,44.984,44.271,44.271,585786,0
2014-12-26,44.508,45.129,44.311,44.878,778399,0
2014-12-29,44.946,45.403,44.643,45.198,886159,0
2014-12-30,44.965,45.129,44.271,44.518,993176,0
2014-12-31,44.624,44.7,43.805,44.02,1649837,0
2015-01-02,44.194,44.281,43.435,43.845,1241261,0
2015-01-05,43.561,43.561,41.711,41.828,1512152,0
2015-01-06,42.062,42.227,41.099,41.635,1478900,0
2015-01-07,41.556,41.799,40.973,41.605,1542489,0
2015-01-08,41.925,42.511,41.458,42.492,1114822,0
2015-01-09,42.607,42.657,41.838,42.045,858097,0
2015-01-12,41.878,42.277,41.517,42.102,1156552,0
2015-01-13,42.354,42.667,41.674,42.121,796076,0
2015-01-14,41.808,42.403,41.323,42.345,1103394,0
2015-01-15,42.667,42.881,41.868,41.868,996418,0
2015-01-16,41.965,42.384,41.701,42.197,949202,0
2015-01-20,42.247,42.647,41.888,42.432,1025656,0
2015-01-21,42.227,42.831,42.13,42.734,878524,0
2015-01-22,43.017,43.387,42.734,43.221,1163693,0
2015-01-23,42.997,43.29,42.413,42.482,820009,0
2015-01-26,42.627,43.445,42.335,43.417,1266317,0
2015-01-27,42.579,42.773,42.005,42.17,1111243,0
2015-01-28,42.413,42.413,41.828,41.896,1035116,0
2015-01-29,41.878,42.657,41.711,42.502,1072975,0
2015-01-30,42.296,42.531,41.965,42.207,1462984,0
2015-02-02,42.335,43.611,42.14,43.541,2148212,0
2015-02-03,45.11,47.984,43.28,47.682,4374600,0
2015-02-04,47.204,47.828,46.163,46.377,2895881,0
2015-02-05,46.268,47.614,46.173,47.564,1450068,0
2015-02-06,47.594,47.915,47.194,47.614,968738,0
2015-02-09,47.272,48.422,47.272,47.895,1127406,0
2015-02-10,48.014,48.014,46.913,47.204,1014152,0
2015-02-11,47.029,47.79,46.619,47.644,662175,0
2015-02-12,48.104,48.239,47.292,47.654,765889,0
2015-02-13,47.83,48.815,47.761,48.601,1261251,0
2015-02-17,48.445,48.786,48.084,48.669,1134391,0
2015-02-18,48.396,49.741,48.396,49.323,1210362,0
2015-02-19,48.923,49.569,48.776,49.294,1140099,0
2015-02-20,48.806,49.294,48.219,49.264,1082591,0
2015-02-23,49.04,49.391,48.484,48.669,1025755,0
2015-02-24,48.757,49.323,48.708,48.894,815132,0
2015-02-25,48.942,49.45,48.708,49.234,889800,0
2015-02-26,49.139,49.578,48.688,48.766,874311,0
2015-02-27,48.591,48.99,48.356,48.561,813777,0
2015-03-02,48.288,49.02,47.986,48.757,1022216,0
2015-03-03,48.942,49.11,48.611,48.796,715651,0
2015-03-04,48.679,48.855,48.307,48.776,649384,0
2015-03-05,48.718,48.718,48.034,48.346,724053,0
2015-03-06,47.936,48.337,47.585,47.635,1024776,0
2015-03-09,47.82,48.513,47.82,48.025,1084083,0
2015-03-10,47.595,47.986,46.766,46.872,1918448,0
2015-03-11,47.039,47.039,45.935,46.227,1685632,0
2015-03-12,46.56,46.648,45.875,46.237,1290269,0
2015-03-13,46.024,46.17,45.505,45.885,1278795,0
2015-03-16,45.945,46.325,45.584,46.083,1056017,0
2015-03-17,45.779,46.296,45.779,45.905,918561,0
2015-03-18,45.644,47.059,45.428,46.776,934847,0
2015-03-19,46.521,46.521,45.644,46.198,784894,0
2015-03-20,46.464,46.648,46.198,46.454,1887926,0
2015-03-23,46.501,46.736,46.141,46.15,908728,0
2015-03-24,46.092,46.257,45.594,45.945,946932,0
2015-03-25,46.15,46.217,45.525,45.808,786634,0
2015-03-26,45.779,46.092,45.555,45.604,577175,0
2015-03-27,45.456,45.818,45.086,45.72,608721,0
2015-03-30,46.054,47.244,45.985,46.931,1074865,0
2015-03-31,46.736,46.97,46.335,46.511,904903,0
2015-04-01,46.53,46.766,46.092,46.355,856182,0
2015-04-02,46.208,47.282,46.208,46.474,889370,0
2015-04-06,45.292,46.316,45.086,45.847,2087145,0
2015-04-07,45.769,45.915,45.34,45.808,1135565,0
2015-04-08,45.975,46.511,45.759,45.925,904221,0
2015-04-09,45.925,46.345,45.865,46.034,1007647,0
2015-04-10,46.395,46.785,46.375,46.59,691070,0
2015-04-13,46.629,46.824,46.112,46.227,448118,0
2015-04-14,46.521,46.521,45.975,46.18,683593,0
2015-04-15,46.434,48.591,46.286,48.268,1714363,0
2015-04-16,47.175,47.644,46.678,47.117,1595428,0
2015-04-17,46.706,47.098,46.257,46.95,825047,0
2015-04-20,47.089,47.664,46.746,47.585,1295804,0
2015-04-21,47.8,47.907,46.756,47.175,939932,0
2015-04-22,47.224,47.371,46.833,47.019,1065194,0
2015-04-23,47.419,48.044,47.302,47.713,1128330,0
2015-04-24,47.244,47.751,46.98,47.166,1355624,0
2015-04-27,47.224,47.82,47.089,47.282,2098822,0
2015-04-28,47.878,49.224,46.491,48.815,4336022,0
2015-04-29,48.718,50.611,48.601,50.359,2469605,0
2015-04-30,50.28,50.671,49.87,50.29,1669550,0
2015-05-01,50.671,51.178,50.123,50.533,1256261,0
2015-05-04,50.427,50.661,50.172,50.329,899714,0
2015-05-05,50.23,50.74,49.703,49.86,949904,0
2015-05-06,50.221,50.24,49.656,50.017,755244,0
2015-05-07,49.811,49.811,49.139,49.684,1245072,0
2015-05-08,50.094,50.191,49.666,49.751,1441244,0
2015-05-11,49.791,50.25,49.731,50.075,964754,0
2015-05-12,49.929,50.152,49.587,49.791,664988,0
2015-05-13,49.939,50.603,49.821,50.33,726130,0
2015-05-14,50.545,51.054,50.212,50.829,584502,0
2015-05-15,50.663,50.663,49.636,50.047,1379322,0
2015-05-18,49.909,50.105,49.409,49.899,822449,0
2015-05-19,49.851,50.105,49.263,50.067,990921,0
2015-05-20,50.047,50.231,49.626,50.057,838535,0
2015-05-21,50.153,51.015,50.153,50.819,929173,0
2015-05-22,50.888,51.287,50.574,50.752,640396,0
2015-05-26,50.409,50.448,49.939,50.36,802811,0
2015-05-27,50.497,50.916,50.33,50.722,623639,0
2015-05-28,50.505,50.565,49.988,50.468,775441,0
2015-05-29,50.35,50.369,49.587,49.694,1016440,0
2015-06-01,49.899,49.929,48.794,49.273,989108,0
2015-06-02,49.243,49.751,49.018,49.519,981105,0
2015-06-03,49.676,50.105,49.419,49.801,526460,0
2015-06-04,49.509,50.028,49.196,49.791,635186,0
2015-06-05,49.577,50.018,49.098,49.998,468418,0
2015-06-08,49.909,50.153,49.909,49.929,554356,0
2015-06-09,50.067,50.799,49.761,50.095,1086303,0
2015-06-10,50.399,50.926,50.241,50.448,639281,0
2015-06-11,50.468,50.702,50.076,50.311,800236,0
2015-06-12,50.192,50.468,49.851,50.038,664206,0
2015-06-15,49.703,50.241,49.322,50.047,818710,0
2015-06-16,50.067,50.301,49.909,50.251,731544,0
2015-06-17,50.545,50.926,50.182,50.35,715094,0
2015-06-18,50.34,50.879,50.076,50.594,599931,0
2015-06-19,51.506,52.532,51.221,51.553,1966866,0
2015-06-22,52.649,53.863,52.639,53.794,2086014,0
2015-06-23,53.803,54.87,53.794,53.892,981442,0
2015-06-24,53.657,54,53.324,53.58,1039738,0
2015-06-25,53.432,53.667,53.071,53.218,1053735,0
2015-06-26,53.372,55.409,53.119,55.127,2633626,0
2015-06-29,54.322,55.478,54.235,54.421,1302762,0
2015-06-30,54.763,56.035,54.283,55.567,1969272,0
2015-07-01,55.701,55.721,53.686,54.068,2063328,0
2015-07-02,54.283,54.763,53.803,54.049,975360,0
2015-07-06,53.61,54.107,53.149,53.352,1327389,0
2015-07-07,53.188,53.188,52.326,53.089,1370511,0
2015-07-08,52.757,52.845,52.179,52.453,1119443,0
2015-07-09,53.071,53.334,52.297,52.297,777223,0
2015-07-10,53.218,53.266,52.375,52.817,756172,0
2015-07-13,53.54,53.823,53.031,53.481,832198,0
2015-07-14,53.531,53.667,53.011,53.422,706551,0
2015-07-15,53.745,54.216,53.276,53.392,1043715,0
2015-07-16,53.843,54,53.481,53.764,1177076,0
2015-07-17,53.735,53.735,52.659,53.041,1017666,0
2015-07-20,53.061,53.237,52.552,52.855,516651,0
2015-07-21,52.619,53.188,52.189,52.336,862855,0
2015-07-22,52.131,52.865,51.798,52.592,773646,0
2015-07-23,52.415,52.669,51.297,52.063,1302252,0
2015-07-24,52.043,52.043,51.144,51.181,1324937,0
2015-07-27,51.094,51.327,50.429,50.653,1426100,0
2015-07-28,52.356,53.031,49.186,51.124,3804774,0
2015-07-29,51.201,53.843,51.201,53.715,2396864,0
2015-07-30,53.352,53.863,52.817,53.706,1064773,0
2015-07-31,53.872,53.932,53.392,53.833,887278,0
2015-08-03,53.794,53.863,52.884,53.432,849787,0
2015-08-04,53.501,53.972,53.041,53.304,566620,0
2015-08-05,53.676,54.801,53.676,54.548,949709,0
2015-08-06,54.548,55.147,54.029,55.037,1038412,0
2015-08-07,54.979,55.928,54.831,55.711,1308996,0
2015-08-10,55.918,56.662,55.616,56.632,893611,0
2015-08-11,55.958,56.397,55.508,55.859,569838,0
2015-08-12,55.711,55.711,53.093,53.868,1670790,0
2015-08-13,53.691,53.859,52.8,53.261,1070080,0
2015-08-14,53.437,53.681,52.985,53.605,1064064,0
2015-08-17,53.261,53.28,52.035,52.681,1218753,0
2015-08-18,52.505,52.73,51.879,52.191,877865,0
2015-08-19,51.975,51.985,50.741,51.035,1133812,0
2015-08-20,50.878,51.347,50.662,50.662,1696383,0
2015-08-21,49.778,50.055,47.876,47.895,2159228,0
2015-08-24,45.336,47.778,44.405,45.915,2004229,0
2015-08-25,46.984,47.152,45.365,45.395,1621130,0
2015-08-26,46.436,46.475,45.523,46.18,1130650,0
2015-08-27,46.67,48.033,46.456,47.719,1130550,0
2015-08-28,47.386,48.132,47.357,47.955,932421,0
2015-08-31,47.788,48.72,47.377,48.093,972698,0
2015-09-01,47.102,47.268,46.044,46.347,1606345,0
2015-09-02,46.798,46.984,46.208,46.984,1127592,0
2015-09-03,46.769,47.759,46.532,47.622,1061413,0
2015-09-04,47.18,47.395,46.611,46.65,890000,0
2015-09-08,47.475,47.661,47.013,47.523,937825,0
2015-09-09,47.838,48.533,47.395,47.505,990033,0
2015-09-10,47.415,47.71,46.954,47.523,1074808,0
2015-09-11,47.102,47.347,46.267,46.484,988402,0
2015-09-14,46.493,46.779,45.945,46.427,745815,0
2015-09-15,46.582,47.298,46.337,47.209,875826,0
2015-09-16,47.337,47.533,46.237,46.542,1433504,0
2015-09-17,46.337,46.446,45.672,45.787,1211939,0
2015-09-18,45.239,45.327,44.375,44.778,2483190,0
2015-09-21,45.072,45.268,44.504,44.906,939556,0
2015-09-22,44.306,44.916,43.786,44.778,1406482,0
2015-09-23,44.797,44.866,43.923,43.973,1270872,0
2015-09-24,42.925,44.326,42.375,44.083,2167121,0
2015-09-25,44.142,45.787,44.093,45.003,1952739,0
2015-09-28,44.738,44.983,44.132,44.718,1452873,0
2015-09-29,44.787,45.513,44.621,45.463,1212228,0
2015-09-30,45.925,46.227,45.259,45.728,1807430,0
2015-10-01,44.083,44.514,42.277,42.982,3286922,0
2015-10-02,41.67,43.188,41.1,43.169,1647030,0
2015-10-05,43.492,44.973,43.327,44.896,1671203,0
2015-10-06,44.816,45.562,44.602,45.365,1692408,0
2015-10-07,45.582,46.102,44.345,45.405,1360695,0
2015-10-08,45.189,46.789,45.18,46.66,867566,0
2015-10-09,46.798,47.053,45.875,46.102,928951,0
2015-10-12,46.141,46.427,45.092,45.415,881941,0
2015-10-13,45.062,45.18,44.198,44.728,1670382,0
2015-10-14,44.65,45.043,44.093,44.572,951997,0
2015-10-15,44.454,44.552,43.022,43.846,1424224,0
2015-10-16,43.776,43.983,43.032,43.385,1063757,0
2015-10-19,43.248,43.287,42.463,43.012,864867,0
2015-10-20,42.815,44.013,42.532,43.512,788433,0
2015-10-21,43.651,44.896,43.641,43.993,1114540,0
2015-10-22,44.053,45.777,43.903,45.355,1242308,0
2015-10-23,45.562,45.865,45.092,45.434,1080890,0
2015-10-26,45.405,45.602,43.893,43.973,1169398,0
2015-10-27,43.482,43.71,42.835,43.551,1688431,0
2015-10-28,44.797,47.69,43.188,47.661,3950547,0
2015-10-29,47.69,48.053,47.308,47.71,1607058,0
2015-10-30,47.769,48.073,47.073,47.455,1438603,0
2015-11-02,47.642,49.299,47.592,49.113,1792951,0
2015-11-03,49.103,49.192,48.476,48.552,1323580,0
2015-11-04,48.838,48.868,46.906,47.073,1599421,0
2015-11-05,47.18,48.357,46.847,47.71,1070080,0
2015-11-06,47.642,47.788,46.513,47.455,932215,0
2015-11-09,47.337,47.367,46.552,46.944,899166,0
2015-11-10,46.798,47.876,46.798,47.533,1230784,0
2015-11-11,47.749,47.749,46.532,46.67,793229,0
2015-11-12,46.296,46.376,44.577,44.684,1324107,0
2015-11-13,44.654,45.51,44.359,45.402,1303458,0
2015-11-16,45.274,46.346,45.274,46.296,771903,0
2015-11-17,46.532,46.532,45.717,45.963,610993,0
2015-11-18,46.326,47.349,46.121,47.32,897214,0
2015-11-19,47.044,47.722,46.837,47.397,708842,0
2015-11-20,47.634,48.431,47.497,47.821,692264,0
2015-11-23,47.437,48.302,47.3,47.329,698366,0
2015-11-24,47.113,48.616,46.562,48.311,889411,0
2015-11-25,48.794,49.532,48.381,48.96,1251788,0
2015-11-27,48.893,49.462,48.834,49.198,434419,0
2015-11-30,49.452,49.875,48.97,49.412,1459794,0
2015-12-01,49.188,50.367,49.188,49.924,1331232,0
2015-12-02,49.914,50.446,49.651,50.268,1305949,0
2015-12-03,50.248,50.593,48.989,49.159,963453,0
2015-12-04,49.049,50.652,48.95,50.573,1198898,0
2015-12-07,50.417,50.524,49.452,49.707,949497,0
2015-12-08,48.989,49.964,48.548,49.679,1365704,0
2015-12-09,49.532,50.859,49.334,49.412,1128512,0
2015-12-10,49.432,49.994,49.296,49.591,869347,0
2015-12-11,48.834,48.873,47.664,48.203,1228800,0
2015-12-14,48.371,48.774,47.644,48.587,1069834,0
2015-12-15,48.685,48.912,44.763,45.264,4210024,0
2015-12-16,45.264,45.629,43.878,44.733,2215727,0
2015-12-17,44.763,44.901,43.712,43.829,1311189,0
2015-12-18,43.779,43.779,42.973,43.229,1551235,0
2015-12-21,43.543,43.789,42.993,43.563,839034,0
2015-12-22,43.673,44.636,43.663,44.3,615999,0
2015-12-23,44.703,45.382,44.468,45.274,570307,0
2015-12-24,45.245,45.629,45.039,45.274,258432,0
2015-12-28,45.146,45.47,44.664,45.314,705254,0
2015-12-29,45.52,45.883,42.216,45.382,661757,0
2015-12-30,45.402,46.159,45.088,45.451,737837,0
2015-12-31,45.078,45.47,44.626,44.626,1118535,0
2016-01-04,43.633,44.28,42.718,44.242,1601153,0
2016-01-05,44.379,45.088,44.222,44.881,1352868,0
2016-01-06,44.006,44.901,43.976,44.468,1116316,0
2016-01-07,43.465,45.039,43.199,44.498,2627402,0
2016-01-08,44.773,45.185,44.096,44.31,1295252,0
2016-01-11,44.359,44.758,43.886,44.448,1654198,0
2016-01-12,44.931,45.314,43.278,44.557,1128315,0
2016-01-13,44.861,45.998,44.115,44.212,1937370,0
2016-01-14,44.468,44.999,43.259,44.359,1426273,0
2016-01-15,43.17,44.713,43.023,43.976,2328809,0
2016-01-19,44.488,44.911,43.101,43.859,1326752,0
2016-01-20,43.033,44.105,42.472,43.722,1424133,0
2016-01-21,43.722,44.125,43.18,43.484,1315073,0
2016-01-22,44.369,45.848,44.335,45.176,1137407,0
2016-01-25,44.861,45.249,43.417,43.504,1024985,0
2016-01-26,43.996,46.169,43.906,45.795,1580699,0
2016-01-27,45.5,47.644,44.684,46.169,1328120,0
2016-01-28,46.798,47.369,45.422,46.356,1157335,0
2016-01-29,46.985,47.968,46.493,47.948,1766887,0
2016-02-01,47.674,48.371,46.68,47.516,2210168,0
2016-02-02,45.245,45.973,41.687,43.278,4362846,0
2016-02-03,43.338,44.3,42.266,43.799,1701659,0
2016-02-04,43.741,47.29,43.653,46.386,2039911,0
2016-02-05,46.013,46.729,45.903,46.513,1538141,0
2016-02-08,45.736,46.699,45.392,46.091,1257184,0
2016-02-09,45.304,45.963,44.557,45.599,1282985,0
2016-02-10,45.933,46.081,43.731,44.27,1161980,0
2016-02-11,43.433,45.415,43.138,45.041,1294690,0
2016-02-12,46.037,46.037,44.33,45.08,850888,0
2016-02-16,46.037,46.696,45.317,46.677,1512736,0
2016-02-17,47.328,48.619,47.111,48.56,1163734,0
2016-02-18,48.531,48.964,46.677,47.092,866657,0
2016-02-19,46.222,46.222,43.177,45.749,1177328,0
2016-02-22,46.232,46.953,45.878,46.589,1320481,0
2016-02-23,46.48,47.121,45.968,46.037,715632,0
2016-02-24,45.307,46.599,44.943,46.441,674701,0
2016-02-25,47.289,47.289,46.272,47.239,744554,0
2016-02-26,47.486,47.762,46.933,47.219,502729,0
2016-02-29,47.338,48.916,46.696,48.797,1496144,0
2016-03-01,49.103,49.587,48.294,49.577,935177,0
2016-03-02,49.627,49.981,49.113,49.802,1101872,0
2016-03-03,49.762,50.395,49.261,50.345,1819077,0
2016-03-04,50.395,51.913,49.951,51.47,1330035,0
2016-03-07,51.155,52.599,50.878,52.534,967033,0
2016-03-08,52.062,52.178,50.651,50.789,1298758,0
2016-03-09,51.125,51.814,50.828,51.519,587212,0
2016-03-10,51.538,51.538,49.497,50.72,1034128,0
2016-03-11,51.233,51.43,50.444,51.29,661419,0
2016-03-14,50.966,51.45,50.385,50.592,845661,0
2016-03-15,49.752,50.256,49.103,49.981,1202597,0
2016-03-16,50.021,51.213,49.722,51.183,716118,0
2016-03-17,51.183,52.257,50.936,51.864,1072310,0
2016-03-18,51.844,52.277,51.026,51.519,1493362,0
2016-03-21,51.51,52.022,51.065,51.35,613595,0
2016-03-22,50.838,51.252,50.562,50.986,601484,0
2016-03-23,50.75,51.055,49.772,50.276,867662,0
2016-03-24,49.951,50.474,49.33,50.296,589919,0
2016-03-28,50.493,50.503,49.487,49.931,567223,0
2016-03-29,49.677,50.798,49.677,50.631,667455,0
2016-03-30,50.779,51.085,50.454,50.671,626361,0
2016-03-31,50.73,50.763,48.897,49.003,1736074,0
2016-04-01,48.453,49.368,47.328,49.241,1264405,0
2016-04-04,49.133,49.276,48.473,48.629,537299,0
2016-04-05,48.333,49.033,47.919,47.999,1232396,0
2016-04-06,48.058,48.264,47.299,48.245,758315,0
2016-04-07,47.88,48.033,47.199,47.545,912482,0
2016-04-08,48.225,48.748,47.762,47.949,866171,0
2016-04-11,48.274,48.974,47.772,47.791,580745,0
2016-04-12,47.791,48.6,47.594,48.245,634735,0
2016-04-13,48.916,50.142,48.718,49.941,1180766,0
2016-04-14,50.041,50.075,49.301,49.477,957926,0
2016-04-15,49.427,49.685,48.847,49.547,521147,0
2016-04-18,49.202,50.001,48.954,49.713,448743,0
2016-04-19,49.931,51.558,49.757,51.528,1039845,0
2016-04-20,51.598,52.554,51.49,52.13,1009780,0
2016-04-21,52.337,52.701,51.714,51.794,698701,0
2016-04-22,51.874,52.701,51.38,52.297,997978,0
2016-04-25,52.257,52.425,51.734,52.297,819893,0
2016-04-26,52.642,52.831,51.95,52.484,1630040,0
2016-04-27,54.23,55.215,50.415,53.215,2992053,0
2016-04-28,53.234,53.697,51.35,52.614,1589130,0
2016-04-29,52.672,53.875,52.455,52.721,1489085,0
2016-05-02,52.771,52.898,51.874,52.494,1156277,0
2016-05-03,51.744,52.052,51.46,51.844,858487,0
2016-05-04,51.668,52.1,50.601,50.858,1015315,0
2016-05-05,51.213,51.247,50.026,50.118,904062,0
2016-05-06,49.931,51.085,49.708,50.661,801275,0
2016-05-09,50.157,50.68,49.704,50.345,1074051,0
2016-05-10,50.582,51.844,50.375,51.608,1411637,0
2016-05-11,51.47,51.943,51.155,51.48,596316,0
2016-05-12,51.825,52.269,51.064,51.825,1292144,0
2016-05-13,51.568,51.785,50.738,50.876,758980,0
2016-05-16,51.025,51.676,51.005,51.144,835981,0
2016-05-17,51.154,51.686,50.412,50.649,615791,0
2016-05-18,50.481,51.173,50.223,50.768,891500,0
2016-05-19,50.243,50.56,49.768,50.432,1110432,0
2016-05-20,50.471,50.777,48.84,49.225,1831445,0
2016-05-23,48.968,50.037,48.672,49.472,638721,0
2016-05-24,49.997,50.886,49.738,50.57,1051041,0
2016-05-25,50.905,51.202,50.51,50.995,726787,0
2016-05-26,51.222,51.31,50.698,50.915,538700,0
2016-05-27,50.758,51.094,50.342,50.728,478372,0
2016-05-31,51.045,52.319,51,51.33,1132665,0
2016-06-01,50.935,51.658,50.634,51.241,1139875,0
2016-06-02,51.3,52.013,50.995,51.983,849076,0
2016-06-03,52.102,52.981,52.033,52.497,841150,0
2016-06-06,52.834,54.463,52.655,54.356,898229,0
2016-06-07,54.217,54.643,53.961,54.306,698678,0
2016-06-08,54.672,54.672,54.108,54.257,473160,0
2016-06-09,53.615,54.108,52.409,53.911,370894,0
2016-06-10,53.209,53.792,53.031,53.16,728038,0
2016-06-13,53.021,53.693,52.25,52.25,705264,0
2016-06-14,52.003,52.527,51.558,51.993,500144,0
2016-06-15,52.279,52.477,51.668,51.705,488840,0
2016-06-16,51.41,51.44,50.461,51.281,707764,0
2016-06-17,51.47,52.122,51.281,51.5,1156507,0
2016-06-20,51.914,52.457,51.785,51.934,594925,0
2016-06-21,51.815,51.815,50.955,50.975,1058548,0
2016-06-22,51.281,51.875,51.074,51.261,599967,0
2016-06-23,52.063,52.279,51.3,51.648,680382,0
2016-06-24,49.512,49.719,47.753,47.773,1897380,0
2016-06-27,46.458,46.823,44.166,44.985,1936727,0
2016-06-28,45.578,46.023,44.491,45.588,1173135,0
2016-06-29,46.152,46.616,45.598,45.914,971216,0
2016-06-30,46.181,46.645,45.648,46.587,1447718,0
2016-07-01,46.587,47.14,46.436,46.636,977938,0
2016-07-05,46.152,46.419,44.946,45.687,880028,0
2016-07-06,45.4,46.19,45.212,46.19,1005411,0
2016-07-07,46.458,46.774,45.834,46.152,627468,0
2016-07-08,46.684,47.298,46.684,47.15,592932,0
2016-07-11,47.723,47.792,47.071,47.288,330721,0
2016-07-12,47.91,48.415,47.506,48.256,487825,0
2016-07-13,48.711,48.761,47.802,48.187,900899,0
2016-07-14,48.92,49.245,48.593,48.662,688561,0
2016-07-15,48.761,49.047,48.39,48.751,564341,0
2016-07-18,48.395,49.422,48.325,49.334,553239,0
2016-07-19,48.958,48.958,48.049,48.425,419799,0
2016-07-20,48.494,48.775,48.227,48.305,480507,0
2016-07-21,48.81,49.632,48.642,48.741,879517,0
2016-07-22,48.365,48.612,47.387,47.99,769271,0
2016-07-25,47.14,47.14,45.805,46.714,1306762,0
2016-07-26,47.041,48.207,47.041,47.851,959916,0
2016-07-27,48.049,48.405,47.792,47.9,632175,0
2016-07-28,47.812,48.039,47.358,47.406,415265,0
2016-07-29,47.12,47.95,47.1,47.604,525472,0
2016-08-01,47.496,48.266,47.105,47.822,911412,0
2016-08-02,47.792,47.92,47.218,47.506,662384,0
2016-08-03,47.446,48.563,47.258,48.207,1069343,0
2016-08-04,48.227,49.137,46.21,46.319,1662090,0
2016-08-05,46.329,48,46.329,47.861,826085,0
2016-08-08,48.089,48.593,47.773,48.573,955910,0
2016-08-09,48.544,48.987,47.614,48.178,1236401,0
2016-08-10,48.395,48.593,47.208,47.338,647233,0
2016-08-11,47.456,47.823,47.308,47.575,675377,0
2016-08-12,47.575,47.813,46.643,46.732,852730,0
2016-08-15,46.922,47.456,46.922,47.426,524314,0
2016-08-16,47.338,47.446,47.01,47.179,462406,0
2016-08-17,47.119,47.248,46.525,46.565,629408,0
2016-08-18,46.585,46.882,46.187,46.246,848397,0
2016-08-19,46.822,49.658,46.406,49.408,2415115,0
2016-08-22,48.942,49.468,48.497,49.052,868238,0
2016-08-23,49.339,49.498,48.874,49.082,498821,0
2016-08-24,49.012,49.122,48.584,48.715,508613,0
2016-08-25,48.695,48.695,47.872,48.151,601365,0
2016-08-26,48.151,48.408,47.348,47.476,558991,0
2016-08-29,47.645,48.348,47.426,48.131,469126,0
2016-08-30,48.468,48.69,47.962,48.398,1019695,0
2016-08-31,48.328,48.745,47.675,48.111,878707,0
2016-09-01,48.151,48.398,46.792,47.02,736690,0
2016-09-02,47.387,47.536,46.872,47.169,527836,0
2016-09-06,47.288,47.665,47.099,47.516,591840,0
2016-09-07,47.645,47.823,47.04,47.645,608324,0
2016-09-08,47.496,47.724,47.04,47.675,677072,0
2016-09-09,47.348,47.575,46.456,46.466,568162,0
2016-09-12,45.96,47.149,45.96,47.06,491650,0
2016-09-13,46.475,46.634,45.99,46.119,589217,0
2016-09-14,46.207,46.286,45.811,46.049,557750,0
2016-09-15,46.129,46.772,46.049,46.692,429166,0
2016-09-16,46.485,46.752,46.226,46.316,1172184,0
2016-09-19,46.653,46.951,46.296,46.653,432418,0
2016-09-20,46.882,47.02,46.585,46.585,466703,0
2016-09-21,46.981,47.466,46.951,47.387,405674,0
2016-09-22,47.833,48.17,47.595,48.031,486725,0
2016-09-23,47.704,48.041,47.368,47.396,365274,0
2016-09-26,47.278,47.368,47.03,47.09,522292,0
2016-09-27,46.772,47.03,46.336,46.386,693591,0
2016-09-28,46.545,47.338,46.386,47.298,801431,0
2016-09-29,47.426,48.507,47.328,47.406,645566,0
2016-09-30,47.744,48.982,47.684,48.884,990559,0
2016-10-03,48.586,49.408,48.556,48.854,648016,0
2016-10-04,48.884,49.498,48.398,48.458,521109,0
2016-10-05,48.972,49.508,48.834,49.002,687750,0
2016-10-06,48.755,49.706,48.348,49.618,574939,0
2016-10-07,49.696,50.142,49.25,49.755,1193593,0
2016-10-10,52.521,52.601,51.183,51.57,1389926,0
2016-10-11,51.51,52.263,50.905,51.242,1014677,0
2016-10-12,51.233,51.727,51.188,51.54,1120180,0
2016-10-13,50.559,51.134,50.34,50.826,1064330,0
2016-10-14,51.688,51.887,50.559,50.628,874169,0
2016-10-17,50.519,51.233,50.519,50.925,606801,0
2016-10-18,51.62,52.243,50.519,51.747,1315106,0
2016-10-19,51.777,51.986,51.074,51.154,774012,0
2016-10-20,50.291,51.045,50.142,50.32,765684,0
2016-10-21,50.014,51.035,49.775,50.856,564700,0
2016-10-24,51.491,51.777,51.104,51.381,800244,0
2016-10-25,51.193,51.737,50.648,51.252,1532474,0
2016-10-26,50.876,52.046,49.172,50.36,2234752,0
2016-10-27,50.44,50.747,49.092,49.578,1465101,0
2016-10-28,49.696,50.355,49.428,49.864,545724,0
2016-10-31,50.014,51.074,49.954,50.628,1080278,0
2016-11-01,50.49,50.955,49.33,49.518,1110818,0
2016-11-02,49.398,49.538,48.497,48.666,1299854,0
2016-11-03,48.725,49.191,48.606,48.854,424449,0
2016-11-04,48.616,49.663,48.616,49.112,800980,0
2016-11-07,50.142,50.767,49.845,50.251,818946,0
2016-11-08,50.004,50.816,49.924,50.47,550661,0
2016-11-09,50.35,51.665,50.162,50.697,1291580,0
2016-11-10,51.592,52.114,51.263,51.582,868295,0
2016-11-11,51.602,51.999,50.966,51.89,999760,0
2016-11-14,52.119,52.893,51.7,52.665,1070674,0
2016-11-15,52.764,53.465,52.426,53.39,859936,0
2016-11-16,53.181,53.46,52.903,52.973,797271,0
2016-11-17,52.953,53.296,52.824,53.122,495624,0
2016-11-18,53.211,53.231,52.327,52.377,503938,0
2016-11-21,52.436,52.913,52.217,52.884,552986,0
2016-11-22,53.201,54.076,52.953,53.987,1002901,0
2016-11-23,55.377,56.084,55.13,55.805,1633472,0
2016-11-25,55.656,56.182,55.16,56.143,441396,0
2016-11-28,56.63,56.63,55.82,55.934,1268437,0
2016-11-29,55.537,55.974,55.1,55.507,852578,0
2016-11-30,56.044,56.232,55.447,55.447,774555,0
2016-12-01,55.387,56.719,55.238,56.461,1070507,0
2016-12-02,56.202,56.709,55.954,56.471,668519,0
2016-12-05,57.037,57.991,56.808,57.117,2154053,0
2016-12-06,56.948,58.716,56.531,58.299,1747280,0
2016-12-07,57.722,59.511,57.722,59.422,1024083,0
2016-12-08,59.531,60.833,59.035,60.276,1753425,0
2016-12-09,60.266,60.346,59.621,59.968,874416,0
2016-12-12,59.929,60.615,59.74,59.889,732398,0
2016-12-13,58.676,59.581,58.676,58.855,1070152,0
2016-12-14,58.528,58.578,57.186,57.265,800300,0
2016-12-15,57.017,57.489,56.798,57.206,1116899,0
2016-12-16,57.137,59.322,56.918,57.862,1579102,0
2016-12-19,58.001,58.895,57.702,57.772,947842,0
2016-12-20,58.051,58.468,57.624,57.981,603491,0
2016-12-21,57.872,58.031,56.908,57.206,851347,0
2016-12-22,57.375,57.375,56.699,57.186,835020,0
2016-12-23,57.215,57.802,57.077,57.395,310441,0
2016-12-27,57.682,58.219,57.484,57.931,334930,0
2016-12-28,58.031,58.413,57.335,57.732,605443,0
2016-12-29,57.882,58.239,57.432,57.682,1491647,0
2016-12-30,57.862,58.021,57.355,57.494,457557,0
2017-01-03,58.229,58.359,57.395,57.941,669164,0
2017-01-04,58.528,60.406,58.528,60.207,1597792,0
2017-01-05,59.949,60.416,59.661,59.968,1119504,0
2017-01-06,59.482,60.321,58.746,60.158,560730,0
2017-01-09,60.118,60.356,59.571,60.108,1062082,0
2017-01-10,60.008,60.545,59.621,59.959,1114600,0
2017-01-11,59.899,60.475,59.899,60.465,510305,0
2017-01-12,60.276,60.495,59.462,60.266,459830,0
2017-01-13,60.505,61.082,60.266,60.495,601132,0
2017-01-17,60.236,60.625,59.909,60.266,915394,0
2017-01-18,60.485,61.32,60.485,61.32,906317,0
2017-01-19,61.658,61.866,60.903,61.29,803039,0
2017-01-20,61.569,61.896,61.31,61.886,1397694,0
2017-01-23,61.906,62.155,61.569,61.846,538343,0
2017-01-24,62.443,63.317,62.095,63.069,715607,0
2017-01-25,63.556,63.973,63.496,63.596,969787,0
2017-01-26,63.476,63.709,63.049,63.099,468438,0
2017-01-27,63.317,63.556,62.79,63.059,484110,0
2017-01-30,62.711,62.78,61.916,62.701,991157,0
2017-01-31,62.602,62.602,61.777,62.403,794899,0
2017-02-01,62.373,62.89,61.886,61.996,754740,0
2017-02-02,62.095,62.244,61.429,62.006,912285,0
2017-02-03,62.542,62.82,62.194,62.78,350764,0
2017-02-06,62.691,62.94,62.393,62.711,1234467,0
2017-02-07,63.347,63.764,62.115,63.586,1377303,0
2017-02-08,63.606,63.883,63.207,63.684,1040968,0
2017-02-09,64.003,64.093,63.446,63.913,1958316,0
2017-02-10,64.132,64.38,63.636,64.33,556771,0
2017-02-13,64.48,64.63,63.882,63.902,768609,0
2017-02-14,63.813,64.002,63.534,63.982,628455,0
2017-02-15,63.654,64.211,63.464,64.211,551875,0
2017-02-16,64.191,64.191,63.235,63.544,794787,0
2017-02-17,63.395,64.191,63.106,63.723,584049,0
2017-02-21,63.634,63.833,62.797,63.126,1214922,0
2017-02-22,63.006,63.235,62.677,62.757,1000383,0
2017-02-23,62.687,62.917,60.945,61.005,1440645,0
2017-02-24,60.637,61.473,60.477,61.473,456783,0
2017-02-27,61.283,61.911,61.173,61.652,443322,0
2017-02-28,61.223,61.761,60.577,60.666,691790,0
2017-03-01,61.433,62.399,61.433,62.14,642728,0
2017-03-02,61.881,61.961,60.685,60.735,638103,0
2017-03-03,60.885,61.233,60.407,61.183,394151,0
2017-03-06,60.607,61.015,60.388,60.855,388687,0
2017-03-07,60.735,61.233,60.257,60.317,632132,0
2017-03-08,60.447,60.775,59.571,59.571,843936,0
2017-03-09,59.69,59.869,58.645,58.943,600698,0
2017-03-10,59.301,59.401,58.625,59.262,457837,0
2017-03-13,59.491,59.546,58.953,59.013,635947,0
2017-03-14,58.913,59.093,58.296,59.063,533384,0
2017-03-15,59.421,60.617,59.143,60.437,748997,0
2017-03-16,60.497,60.735,60.287,60.427,334191,0
2017-03-17,60.397,61.085,60.267,60.695,909177,0
2017-03-20,60.745,60.745,60.198,60.557,433151,0
2017-03-21,60.705,61.055,59.282,59.341,512815,0
2017-03-22,59.341,59.726,59.063,59.641,352708,0
2017-03-23,59.651,60.069,59.242,59.461,309941,0
2017-03-24,59.481,59.889,58.714,58.953,264514,0
2017-03-27,58.107,58.276,57.758,58.147,469923,0
2017-03-28,58.137,59.003,57.957,58.913,378765,0
2017-03-29,58.943,59.799,58.605,59.601,433019,0
2017-03-30,59.571,60.227,59.571,60.109,210445,0
2017-03-31,59.919,60.377,59.794,59.929,260719,0
2017-04-03,60.129,60.305,59.601,60.237,750385,0
2017-04-04,60.159,60.725,60.049,60.337,446429,0
2017-04-05,60.705,61.213,59.959,60.267,621679,0
2017-04-06,60.347,61.283,60.277,61.125,413353,0
2017-04-07,60.885,61.553,60.666,60.695,360251,0
2017-04-10,60.745,61.095,60.527,60.825,557177,0
2017-04-11,60.666,60.775,59.551,60.527,727054,0
2017-04-12,60.537,60.765,58.485,58.625,628949,0
2017-04-13,58.764,58.784,57.768,57.788,524103,0
2017-04-17,58.057,58.714,57.788,58.684,299446,0
2017-04-18,58.226,58.933,58.167,58.655,442159,0
2017-04-19,58.873,59.202,58.206,58.615,684112,0
2017-04-20,58.834,60.287,58.445,59.839,888276,0
2017-04-21,59.969,59.969,59.103,59.242,336381,0
2017-04-24,60.357,61.637,60.357,61.243,544412,0
2017-04-25,61.991,63.415,61.592,62.648,1231658,0
2017-04-26,62.648,63.803,62.648,63.504,862942,0
2017-04-27,63.504,64.082,63.185,63.853,1346528,0
2017-04-28,64.5,65.396,61.671,63.723,1214660,0
2017-05-01,65.128,65.276,63.987,64.699,1247240,0
2017-05-02,64.699,65.123,63.514,63.882,997855,0
2017-05-03,63.614,63.693,63.016,63.634,724889,0
2017-05-04,63.604,63.733,62.757,63.594,929428,0
2017-05-05,63.614,64.201,63.205,63.733,650384,0
2017-05-08,63.504,63.594,62.598,63.215,705373,0
2017-05-09,63.494,63.793,63.156,63.554,611060,0
2017-05-10,63.574,64.271,63.484,64.102,721325,0
2017-05-11,63.902,64.271,63.253,64.171,362390,0
2017-05-12,63.782,63.872,63.523,63.613,242199,0
2017-05-15,63.932,64.411,63.792,64.012,373152,0
2017-05-16,64.052,64.271,63.513,64.191,327039,0
2017-05-17,63.054,63.473,62.714,62.754,509167,0
2017-05-18,61.786,61.786,60.209,61.627,1205328,0
2017-05-19,62.495,65.095,62.375,64.052,1416163,0
2017-05-22,64.291,64.551,63.213,63.922,854582,0
2017-05-23,64.082,64.251,63.373,63.912,659370,0
2017-05-24,63.892,64.017,63.543,63.902,358952,0
2017-05-25,64.251,64.321,63.293,63.613,364308,0
2017-05-26,63.852,63.972,63.393,63.832,440341,0
2017-05-30,63.463,63.598,63.074,63.463,465676,0
2017-05-31,63.802,63.952,63.323,63.902,552169,0
2017-06-01,64.421,65.319,64.191,65.219,779709,0
2017-06-02,65.289,65.629,64.87,65.1,300258,0
2017-06-05,64.81,65.364,64.7,64.83,202827,0
2017-06-06,64.421,65.289,64.261,64.69,372004,0
2017-06-07,64.87,64.87,64.251,64.471,270141,0
2017-06-08,64.521,65.938,64.431,65.289,486151,0
2017-06-09,66.247,67.385,66.018,67.076,858538,0
2017-06-12,66.966,66.986,65.828,66.607,673072,0
2017-06-13,66.696,67.016,66.267,66.796,629746,0
2017-06-14,67.036,67.175,66.457,67.056,407895,0
2017-06-15,65.988,67.305,65.988,67.305,473979,0
2017-06-16,67.265,67.595,66.906,67.205,984855,0
2017-06-19,67.764,67.874,66.786,67.664,692267,0
2017-06-20,67.405,67.405,66.746,66.786,328122,0
2017-06-21,67.495,67.904,66.607,67.026,672232,0
2017-06-22,66.896,67.136,66.267,66.557,441612,0
2017-06-23,66.477,67.205,66.167,66.686,702308,0
2017-06-26,66.736,67.265,66.327,67.006,339956,0
2017-06-27,67.106,67.455,66.207,66.337,357137,0
2017-06-28,66.816,67.255,66.477,67.126,479732,0
2017-06-29,67.165,67.605,65.988,66.487,528919,0
2017-06-30,66.966,67.6,66.577,67.255,468237,0
2017-07-03,67.664,67.984,67.285,67.794,416044,0
2017-07-05,67.714,68.792,67.714,68.782,815361,0
2017-07-06,68.463,68.523,67.654,67.694,803396,0
2017-07-07,67.904,68.403,67.415,68.243,538314,0
2017-07-10,68.303,69.98,68.114,69.161,1200141,0
2017-07-11,70.369,70.629,69.75,70.269,1278461,0
2017-07-12,70.788,70.918,68.772,68.872,821745,0
2017-07-13,68.912,69.611,68.139,69.541,705392,0
2017-07-14,69.73,70.449,69.371,70.14,387431,0
2017-07-17,70.219,70.718,69.66,70.309,562300,0
2017-07-18,70.279,70.459,69.581,70.419,528987,0
2017-07-19,70.858,71.367,70.329,71.357,431227,0
2017-07-20,71.457,71.577,70.878,71.377,453141,0
2017-07-21,71.108,71.856,70.878,71.676,539133,0
2017-07-24,71.676,71.806,71.088,71.597,379210,0
2017-07-25,72.126,72.175,71.327,71.706,667371,0
2017-07-26,71.706,71.766,71.118,71.666,686198,0
2017-07-27,72.924,73.822,70.409,72.116,958077,0
2017-07-28,72.275,72.435,71.068,71.796,461289,0
2017-07-31,72.215,72.405,71.716,71.996,487777,0
2017-08-01,72.255,72.41,71.387,71.766,546640,0
2017-08-02,71.736,72.435,71.068,72.016,437203,0
2017-08-03,71.936,72.245,71.407,72.056,511978,0
2017-08-04,72.155,72.385,71.656,71.736,417330,0
2017-08-07,71.776,71.876,71.167,71.167,383844,0
2017-08-08,71.048,73.153,70.993,72.754,495691,0
2017-08-09,72.395,72.724,71.986,72.315,447490,0
2017-08-10,72.016,72.475,69.8,69.9,591409,0
2017-08-11,69.31,69.635,68.7097,68.82,572917,0
2017-08-14,69.52,70.25,69.43,70.08,423748,0
2017-08-15,69.89,69.92,68.58,69.69,443335,0
2017-08-16,69.85,69.96,69.38,69.5,429741,0
2017-08-17,69.26,69.43,67.8001,67.84,469527,0
2017-08-18,66.08,67.08,64.36,66.61,1029346,0
2017-08-21,66.68,67.11,66.49,67.09,555072,0
2017-08-22,67.21,68.05,67.08,67.94,363312,0
2017-08-23,67.5,68.04,67.2,67.21,348963,0
2017-08-24,67.38,67.5,66.38,66.42,394470,0
2017-08-25,66.71,67.28,66.6,66.9,319252,0
2017-08-28,67.11,67.11,66.25,66.61,282742,0
2017-08-29,66.11,66.96,65.93,66.56,261758,0
2017-08-30,66.46,67.97,66.335,67.9,659893,0
2017-08-31,68.36,68.55,67.47,68.45,628444,0
2017-09-01,68.7,68.89,68.38,68.41,250860,0
2017-09-05,68.34,68.75,67.17,67.66,432545,0
2017-09-06,67.95,67.95,66.69,66.75,553642,0
2017-09-07,66.82,67.16,66.17,66.72,410365,0
2017-09-08,66.58,67.84,66.37,67.8,455658,0
2017-09-11,68.35,69.07,67.93,68.96,439794,0
2017-09-12,69.24,69.98,68.8,69.29,852491,0
2017-09-13,69.24,69.6,68.73,69.37,529279,0
2017-09-14,69.25,69.725,68.94,69.68,299274,0
2017-09-15,69.69,70.46,69.64,70.39,599356,0
2017-09-18,70.77,71.9,70.5,71.74,335913,0
2017-09-19,71.78,73.01,71.5,72.97,485411,0
2017-09-20,73.14,73.36,72.81,73.31,265530,0
2017-09-21,73.5,74.4,73.3,73.37,883973,0
2017-09-22,73.27,73.45,72.56,72.62,519376,0
2017-09-25,72.32,73.61,72.24,73.5,635091,0
2017-09-26,73.72,73.94,72.83,72.89,395868,0
2017-09-27,73.19,73.48,72.64,73.01,369845,0
2017-09-28,73.07,73.56,72.83,73.48,515821,0
2017-09-29,73.63,74.19,73.18,73.77,387835,0
2017-10-02,73.91,74.18,73.61,74.17,278032,0
2017-10-03,74.5,75.42,74.2,75.34,456061,0
2017-10-04,75.4,75.53,74.87,75.17,959481,0
2017-10-05,75.38,75.585,74.89,75.29,416092,0
2017-10-06,74.99,75.58,74.74,75.48,574571,0
2017-10-09,75.41,75.47,74.78,75.05,492207,0
2017-10-10,73.9,75.345,72.7,74.55,648617,0
2017-10-11,74.31,74.83,74.29,74.72,531869,0
2017-10-12,74.14,74.84,74.14,74.65,660406,0
2017-10-13,72.82,73.23,71.39,71.48,1573136,0
2017-10-16,71.5,72.34,71.22,71.7,716848,0
2017-10-17,71.75,72.1,71.28,71.58,887878,0
2017-10-18,71.78,72.25,71.355,71.75,731418,0
2017-10-19,71.45,71.75,70.655,71.74,588901,0
2017-10-20,71.53,71.53,70.36,70.82,851920,0
2017-10-23,70.66,71.53,70.42,71.27,661597,0
2017-10-24,71.83,72.33,70.71,71.5,763843,0
2017-10-25,71.35,71.64,69.56,70.43,436799,0
2017-10-26,70.58,71.3,70.35,71.17,469339,0
2017-10-27,71.43,72.8,70.72,72.8,712481,0
2017-10-30,72.43,72.77,71.2,71.4,677830,0
2017-10-31,70.8,72.06,68.1,68.57,1567898,0
2017-11-01,69.23,70.07,69.05,69.43,893937,0
2017-11-02,69.59,70,68.66,68.99,534483,0
2017-11-03,68.74,69.71,68.475,69,751895,0
2017-11-06,68.87,70.35,68.87,69.7,663066,0
2017-11-07,69.43,70.11,68.79,68.8,662518,0
2017-11-08,68.74,69.17,68.46,69.04,473655,0
2017-11-09,68.82,68.82,67.05,67.35,527377,0
2017-11-10,67.52,68.01,67.28,67.97,456740,0
