Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.838,17.252,16.776,17.243,918662,0
2005-02-28,17.233,17.272,16.948,17.1,777776,0
2005-03-01,17.118,17.423,17.118,17.281,415110,0
2005-03-02,17.118,17.406,17.036,17.181,417997,0
2005-03-03,17.233,17.388,17.118,17.198,294221,0
2005-03-04,17.233,17.596,17.189,17.506,283778,0
2005-03-07,17.532,17.569,17.281,17.353,188217,0
2005-03-08,17.327,17.441,17.1,17.388,470444,0
2005-03-09,17.327,17.54,17.019,17.028,703330,0
2005-03-10,17.028,17.163,16.828,16.975,368664,0
2005-03-11,16.922,16.993,16.687,16.714,1042882,0
2005-03-14,16.722,17.126,16.714,16.957,703776,0
2005-03-15,17.036,17.145,16.669,16.785,410884,0
2005-03-16,16.741,16.75,16.442,16.553,397110,0
2005-03-17,16.553,16.965,16.497,16.893,494664,0
2005-03-18,16.993,17.073,16.838,17.055,845328,0
2005-03-21,17.1,17.1,16.714,16.776,307110,0
2005-03-22,16.776,16.794,16.309,16.318,827330,0
2005-03-23,16.246,16.543,16.182,16.346,403553,0
2005-03-24,16.45,16.659,16.424,16.459,261777,0
2005-03-28,16.488,16.553,16.246,16.328,220887,0
2005-03-29,16.346,16.469,15.867,15.912,501553,0
2005-03-30,15.894,16.38,15.894,16.38,410665,0
2005-03-31,16.371,16.397,16.246,16.363,531772,0
2005-04-01,16.543,16.633,16.136,16.19,465329,0
2005-04-04,16.154,16.328,15.912,16.272,331330,0
2005-04-05,16.328,16.407,16.253,16.39,253777,0
2005-04-06,16.433,16.553,16.282,16.29,297552,0
2005-04-07,16.29,16.38,16.12,16.328,204885,0
2005-04-08,16.309,16.309,15.974,16.011,401330,0
2005-04-11,16.011,16.04,15.769,15.912,305107,0
2005-04-12,15.966,16.136,15.689,15.974,672219,0
2005-04-13,15.912,15.921,15.445,15.517,667553,0
2005-04-14,15.543,15.689,15.399,15.445,803996,0
2005-04-15,15.166,15.174,14.491,14.606,1002660,0
2005-04-18,14.625,14.833,14.417,14.768,614221,0
2005-04-19,14.833,15.057,14.833,14.995,347555,0
2005-04-20,14.959,15.038,14.579,14.606,513775,0
2005-04-21,14.833,15.057,14.644,15.048,538885,0
2005-04-22,14.986,14.986,14.579,14.698,616664,0
2005-04-25,14.804,15.281,14.759,15.192,1029329,0
2005-04-26,16.021,16.39,15.769,16.084,1585548,0
2005-04-27,16.04,16.199,15.527,16.066,905551,0
2005-04-28,16.075,16.272,15.931,16.021,690217,0
2005-04-29,16.136,16.488,16.12,16.469,805108,0
2005-05-02,16.442,16.623,16.263,16.605,694883,0
2005-05-03,16.559,16.893,16.559,16.659,699329,0
2005-05-04,16.809,17.09,16.785,17.055,398886,0
2005-05-05,17.036,17.181,16.696,16.785,728215,0
2005-05-06,16.893,17.036,16.75,16.866,382440,0
2005-05-09,16.809,16.957,16.614,16.931,448442,0
2005-05-10,16.828,16.828,16.433,16.516,459552,0
2005-05-11,16.516,16.802,16.236,16.794,701329,0
2005-05-12,16.785,17.1,16.516,16.605,1028659,0
2005-05-13,16.669,16.669,16.104,16.309,742883,0
2005-05-16,16.309,16.741,16.236,16.741,600441,0
2005-05-17,16.705,16.902,16.64,16.874,807775,0
2005-05-18,17.01,17.506,17.01,17.406,475552,0
2005-05-19,17.397,17.451,17.019,17.1,458667,0
2005-05-20,17.1,17.1,16.922,17.065,305107,0
2005-05-23,17.108,17.388,17.082,17.327,372665,0
2005-05-24,17.262,17.37,17.065,17.309,518443,0
2005-05-25,17.309,17.344,16.766,17.163,623776,0
2005-05-26,17.309,17.388,17.181,17.336,395554,0
2005-05-27,17.309,17.37,17.154,17.344,312667,0
2005-05-31,17.344,17.397,17.1,17.118,321551,0
2005-06-01,17.198,17.523,17.163,17.37,491109,0
2005-06-02,17.309,17.309,16.866,17.002,609109,0
2005-06-03,16.993,17.118,16.568,16.75,654438,0
2005-06-06,16.75,16.785,16.568,16.696,589330,0
2005-06-07,16.696,16.931,16.605,16.659,683772,0
2005-06-08,16.669,16.669,16.299,16.38,454444,0
2005-06-09,16.38,16.38,16.12,16.282,393330,0
2005-06-10,16.309,16.363,16.066,16.136,776885,0
2005-06-13,16.075,16.217,16.011,16.136,697997,0
2005-06-14,16.136,16.299,16.136,16.199,461108,0
2005-06-15,16.246,16.246,16.021,16.199,623776,0
2005-06-16,16.199,16.328,16.12,16.217,553996,0
2005-06-17,16.309,16.38,16.217,16.246,988217,0
2005-06-20,16.066,16.236,15.982,16.12,528665,0
2005-06-21,16.104,16.136,15.875,15.974,764439,0
2005-06-22,16.04,16.094,15.931,16.021,485556,0
2005-06-23,16.021,16.066,15.57,15.614,583997,0
2005-06-24,15.605,15.769,15.498,15.751,2668873,0
2005-06-27,15.642,15.992,15.642,15.875,831770,0
2005-06-28,16.424,16.543,16.282,16.397,1255546,0
2005-06-29,16.442,16.516,16.407,16.469,560221,0
2005-06-30,16.516,16.568,16.407,16.407,440666,0
2005-07-01,16.407,16.516,16.363,16.507,393330,0
2005-07-05,16.424,16.45,16.094,16.112,682883,0
2005-07-06,16.112,16.162,15.857,15.857,519331,0
2005-07-07,15.751,16.094,15.689,16.057,266886,0
2005-07-08,16.057,16.534,16.047,16.516,246219,0
2005-07-11,16.488,17.036,16.488,16.741,403110,0
2005-07-12,16.732,16.94,16.559,16.794,345552,0
2005-07-13,16.76,16.866,16.633,16.785,280887,0
2005-07-14,16.776,16.922,16.507,16.526,445776,0
2005-07-15,16.526,16.65,16.442,16.568,169996,0
2005-07-18,16.543,16.857,16.543,16.722,840218,0
2005-07-19,16.857,17.344,16.828,17.262,781772,0
2005-07-20,17.145,17.145,16.363,16.65,1441546,0
2005-07-21,16.65,16.732,16.39,16.65,863774,0
2005-07-22,16.732,16.828,16.526,16.766,407773,0
2005-07-25,16.828,17.036,16.785,16.922,560884,0
2005-07-26,16.922,17.082,16.714,17.01,746885,0
2005-07-27,17.1,17.226,17.046,17.154,478886,0
2005-07-28,17.145,17.291,17.145,17.262,237110,0
2005-07-29,17.226,17.281,17.01,17.145,689998,0
2005-08-01,17.145,17.163,16.922,16.94,385995,0
2005-08-02,17.002,17.154,17.002,17.082,355330,0
2005-08-03,17.055,17.1,16.893,17.082,348887,0
2005-08-04,17.036,17.036,16.785,16.883,201333,0
2005-08-05,16.857,16.874,16.696,16.776,337332,0
2005-08-08,16.776,16.922,16.76,16.809,388882,0
2005-08-09,16.809,16.857,16.714,16.828,613553,0
2005-08-10,16.993,16.993,16.659,16.76,237110,0
2005-08-11,16.76,17.036,16.741,16.809,370887,0
2005-08-12,16.741,16.857,16.669,16.794,420665,0
2005-08-15,16.794,16.819,16.543,16.614,379108,0
2005-08-16,16.587,16.587,16.363,16.407,554885,0
2005-08-17,16.407,16.407,16.154,16.282,469776,0
2005-08-18,16.282,16.363,16.199,16.236,458667,0
2005-08-19,16.29,16.29,16.136,16.182,178667,0
2005-08-22,16.182,16.415,16.145,16.39,317997,0
2005-08-23,16.39,16.39,15.831,15.884,318219,0
2005-08-24,15.795,15.992,15.614,15.689,422444,0
2005-08-25,15.751,16.021,15.632,15.974,446663,0
2005-08-26,15.974,16.021,15.867,15.957,474219,0
2005-08-29,15.957,16.162,15.931,16.162,409777,0
2005-08-30,16.162,16.162,15.982,16.136,562218,0
2005-08-31,16.112,16.346,16.011,16.346,277110,0
2005-09-01,16.363,16.469,16.145,16.154,213777,0
2005-09-02,16.154,16.217,16.075,16.104,176444,0
2005-09-06,16.154,16.407,16.154,16.246,248441,0
2005-09-07,16.29,16.397,16.162,16.199,318665,0
2005-09-08,16.199,16.236,16.112,16.208,428885,0
2005-09-09,16.199,16.29,16.182,16.263,380221,0
2005-09-12,16.236,16.29,16.075,16.104,495995,0
2005-09-13,16.104,16.217,16.011,16.075,454886,0
2005-09-14,16.145,16.263,16.104,16.182,339331,0
2005-09-15,16.19,16.208,16.084,16.199,437109,0
2005-09-16,16.199,16.29,16.136,16.217,1361323,0
2005-09-19,16.236,16.282,16.154,16.217,496663,0
2005-09-20,16.217,16.299,15.281,15.586,3981756,0
2005-09-21,16.021,16.516,15.974,16.182,2529320,0
2005-09-22,16.182,16.236,16.047,16.199,554666,0
2005-09-23,16.199,16.568,16.182,16.559,753773,0
2005-09-26,16.65,16.714,16.39,16.442,358885,0
2005-09-27,16.442,16.553,16.217,16.459,382221,0
2005-09-28,16.424,16.424,16.199,16.299,266221,0
2005-09-29,16.309,16.543,16.236,16.459,403775,0
2005-09-30,16.459,17.002,16.433,16.965,584884,0
2005-10-03,17.002,17.118,17.002,17.055,649328,0
2005-10-04,17.055,17.1,16.857,16.912,644661,0
2005-10-05,16.874,16.874,16.363,16.397,498884,0
2005-10-06,16.442,16.633,16.337,16.469,844440,0
2005-10-07,16.543,16.696,16.346,16.424,386444,0
2005-10-10,16.488,16.633,16.346,16.553,535106,0
2005-10-11,16.553,16.802,16.469,16.76,684444,0
2005-10-12,16.76,16.828,16.12,16.208,1935766,0
2005-10-13,16.217,16.282,15.974,16.263,822441,0
2005-10-14,16.371,16.469,16.136,16.363,586660,0
2005-10-17,16.363,16.469,16.328,16.442,388666,0
2005-10-18,16.04,16.047,15.586,15.974,2563099,0
2005-10-19,15.931,15.957,15.642,15.94,1383324,0
2005-10-20,15.94,16.04,15.84,15.974,1165993,0
2005-10-21,15.974,16.199,15.957,15.992,694441,0
2005-10-24,16.066,16.182,15.94,16.12,585328,0
2005-10-25,15.974,15.974,15.3,15.652,1146882,0
2005-10-26,15.642,15.769,15.56,15.57,1259325,0
2005-10-27,15.508,15.508,15.03,15.083,1009552,0
2005-10-28,15.157,15.399,15.12,15.389,812661,0
2005-10-31,15.751,15.831,15.614,15.795,803550,0
2005-11-01,15.751,15.912,15.733,15.875,1062883,0
2005-11-02,15.875,16.057,15.795,16.03,518662,0
2005-11-03,16.246,16.246,16.12,16.172,1578660,0
2005-11-04,16.199,16.199,16.021,16.12,478439,0
2005-11-07,16.094,16.236,16.057,16.154,461774,0
2005-11-08,16.154,16.39,16.057,16.346,563550,0
2005-11-09,16.346,16.407,16.217,16.38,501105,0
2005-11-10,16.371,16.659,16.246,16.543,663108,0
2005-11-11,16.543,16.741,16.543,16.732,379329,0
2005-11-14,16.732,16.76,16.507,16.714,361330,0
2005-11-15,16.687,16.76,16.543,16.587,474886,0
2005-11-16,16.595,16.65,16.543,16.614,364885,0
2005-11-17,16.614,16.794,16.559,16.741,298887,0
2005-11-18,16.809,16.874,16.696,16.809,282441,0
2005-11-21,16.785,16.874,16.687,16.819,330889,0
2005-11-22,16.809,16.874,16.76,16.828,211776,0
2005-11-23,16.76,16.857,16.714,16.76,137553,0
2005-11-25,16.809,16.874,16.776,16.857,56667,0
2005-11-28,16.874,16.893,16.568,16.696,321776,0
2005-11-29,16.696,16.883,16.633,16.732,533106,0
2005-11-30,16.76,16.902,16.507,16.559,411553,0
2005-12-01,16.65,16.819,16.65,16.809,973106,0
2005-12-02,16.809,17.036,16.741,17.019,378886,0
2005-12-05,16.94,16.957,16.714,16.922,301996,0
2005-12-06,16.993,17.145,16.857,17.1,304666,0
2005-12-07,16.993,17.262,16.957,17.136,528218,0
2005-12-08,17.1,17.145,16.819,16.94,219998,0
2005-12-09,16.94,16.957,16.75,16.874,228889,0
2005-12-12,16.874,16.912,16.776,16.847,286222,0
2005-12-13,16.75,17.378,16.75,17.226,801772,0
2005-12-14,17.226,17.309,17.055,17.181,415997,0
2005-12-15,17.189,17.198,17.002,17.1,287553,0
2005-12-16,17.108,17.145,17.082,17.082,319997,0
2005-12-19,17.1,17.108,16.776,16.794,544220,0
2005-12-20,16.794,16.94,16.722,16.785,267553,0
2005-12-21,16.785,16.922,16.776,16.785,428885,0
2005-12-22,16.809,17.154,16.741,17.154,224220,0
2005-12-23,17.181,17.515,17.181,17.487,299552,0
2005-12-27,17.468,17.596,17.291,17.37,226665,0
2005-12-28,17.451,17.532,17.451,17.506,284666,0
2005-12-29,17.613,17.777,17.458,17.496,262445,0
2005-12-30,17.414,17.515,17.243,17.262,187554,0
2006-01-03,17.363,18.901,17.363,18.431,3177089,0
2006-01-04,18.037,18.326,17.802,18.064,1493326,0
2006-01-05,18.064,18.163,18.001,18.064,578663,0
2006-01-06,18.091,18.1,17.873,17.935,601772,0
2006-01-09,17.838,18.001,17.729,17.954,605329,0
2006-01-10,17.909,18.001,17.812,17.919,393111,0
2006-01-11,17.919,17.935,17.829,17.848,261108,0
2006-01-12,17.857,18.001,17.794,17.82,269554,0
2006-01-13,17.829,17.982,17.82,17.838,159777,0
2006-01-17,17.777,17.954,17.729,17.919,215554,0
2006-01-18,17.865,17.919,17.649,17.794,237110,0
2006-01-19,17.829,18.001,17.777,17.982,192221,0
2006-01-20,17.973,17.973,17.468,17.468,260667,0
2006-01-23,17.487,17.909,17.487,17.777,281111,0
2006-01-24,17.802,18.181,17.802,18.11,456883,0
2006-01-25,18.119,18.289,17.712,17.794,358219,0
2006-01-26,18.45,19.288,18.26,19.099,2625543,0
2006-01-27,19.124,19.881,18.72,19.865,1318659,0
2006-01-30,19.865,19.865,19.511,19.511,1069772,0
2006-01-31,19.511,19.699,19.502,19.699,796885,0
2006-02-01,19.681,19.872,19.596,19.802,806217,0
2006-02-02,19.802,20.907,19.802,20.313,1517324,0
2006-02-03,19.457,19.655,18.792,19.475,1612437,0
2006-02-06,19.475,19.889,19.457,19.829,830663,0
2006-02-07,19.81,19.819,19.431,19.493,542441,0
2006-02-08,19.521,19.558,19.288,19.493,592218,0
2006-02-09,19.475,19.699,19.196,19.241,651331,0
2006-02-10,19.224,19.558,19.099,19.457,372221,0
2006-02-13,19.395,19.395,18.792,19.241,1285993,0
2006-02-14,19.224,19.539,19.107,19.412,519996,0
2006-02-15,19.369,19.395,19.187,19.333,333110,0
2006-02-16,19.395,19.475,19.306,19.369,227329,0
2006-02-17,19.395,19.449,19.251,19.351,285333,0
2006-02-21,19.351,19.431,19.251,19.431,298221,0
2006-02-22,19.441,19.577,19.016,19.072,615774,0
2006-02-23,19.009,19.233,18.739,19.009,799551,0
2006-02-24,19.009,19.062,18.72,18.926,855548,0
2006-02-27,18.926,19.224,18.882,19.107,294442,0
2006-02-28,19.043,19.233,18.964,19.107,386885,0
2006-03-01,19.107,19.699,19.107,19.699,665554,0
2006-03-02,19.699,19.897,19.613,19.783,554666,0
2006-03-03,19.737,19.944,19.699,19.718,342885,0
2006-03-06,19.638,19.718,19.421,19.577,330889,0
2006-03-07,19.511,19.622,19.215,19.27,222445,0
2006-03-08,19.171,19.187,18.81,19.107,247107,0
2006-03-09,19.107,19.224,18.901,18.983,444442,0
2006-03-10,19.009,19.09,18.801,18.917,423109,0
2006-03-13,18.901,19.026,18.757,18.882,511995,0
2006-03-14,18.882,19.251,18.775,19.224,844440,0
2006-03-15,19.369,19.855,19.351,19.847,310441,0
2006-03-16,19.962,20.071,19.558,19.622,342666,0
2006-03-17,19.529,19.596,19.377,19.511,1035326,0
2006-03-20,19.511,19.558,19.124,19.205,891327,0
2006-03-21,19.171,19.529,19.107,19.171,409997,0
2006-03-22,19.205,19.395,19.09,19.278,373332,0
2006-03-23,19.215,19.377,19.215,19.278,381107,0
2006-03-24,19.316,19.351,19.153,19.306,486441,0
2006-03-27,19.351,19.369,19.215,19.288,343998,0
2006-03-28,19.333,19.412,19.081,19.215,436002,0
2006-03-29,19.333,19.567,19.224,19.475,633108,0
2006-03-30,19.511,19.989,19.493,19.944,518662,0
2006-03-31,20.024,20.521,19.979,20.412,679996,0
2006-04-03,20.412,20.726,20.367,20.601,618662,0
2006-04-04,20.655,20.801,20.493,20.745,390888,0
2006-04-05,20.716,20.801,20.439,20.698,330446,0
2006-04-06,20.863,21.041,20.313,20.358,706440,0
2006-04-07,20.385,20.475,20.144,20.43,345107,0
2006-04-10,20.412,20.412,20.108,20.26,410884,0
2006-04-11,20.268,20.313,20.167,20.205,254442,0
2006-04-12,20.251,20.34,20.144,20.295,191112,0
2006-04-13,20.295,20.395,20.241,20.348,209998,0
2006-04-17,20.313,20.592,20.268,20.43,298442,0
2006-04-18,20.475,20.745,20.458,20.655,367329,0
2006-04-19,20.61,20.811,20.558,20.655,1136659,0
2006-04-20,20.637,21.186,20.637,21.059,457551,0
2006-04-21,21.106,21.15,20.655,20.907,527997,0
2006-04-24,20.879,21.024,20.698,21.024,322445,0
2006-04-25,21.024,21.438,21.006,21.214,569330,0
2006-04-26,21.942,22.86,21.735,22.005,1777991,0
2006-04-27,22.015,22.015,21.454,21.5,476886,0
2006-04-28,21.519,21.689,21.339,21.519,463998,0
2006-05-01,21.923,21.923,21.33,21.421,611776,0
2006-05-02,21.538,21.681,21.519,21.681,278664,0
2006-05-03,21.707,21.986,21.619,21.905,816441,0
2006-05-04,21.942,22.157,21.836,21.843,431553,0
2006-05-05,21.942,22.248,21.681,22.24,781552,0
2006-05-08,22.231,22.257,22.079,22.114,281778,0
2006-05-09,22.096,22.248,22.005,22.114,316665,0
2006-05-10,22.015,22.231,21.95,22.069,195113,0
2006-05-11,22.024,22.096,21.879,21.887,243333,0
2006-05-12,21.915,21.915,21.555,21.601,335551,0
2006-05-15,21.619,21.707,21.106,21.412,402666,0
2006-05-16,21.33,21.412,20.82,21.275,359777,0
2006-05-17,21.186,21.214,20.655,20.698,460445,0
2006-05-18,20.67,20.879,20.313,20.313,455109,0
2006-05-19,20.403,20.475,19.819,19.881,1400883,0
2006-05-22,19.802,19.865,19.449,19.613,1180882,0
2006-05-23,19.699,20.024,19.673,19.802,608885,0
2006-05-24,19.783,20.053,19.638,20.024,587771,0
2006-05-25,20.43,21.069,20.412,20.521,708883,0
2006-05-26,20.511,21.116,20.511,20.879,709108,0
2006-05-30,20.923,21.339,20.897,20.923,654663,0
2006-05-31,20.923,21.645,20.923,21.601,1205995,0
2006-06-01,21.645,22.157,21.619,21.871,1017770,0
2006-06-02,21.827,22.231,21.78,21.942,609109,0
2006-06-05,21.942,22.005,21.412,21.481,397328,0
2006-06-06,21.5,21.509,21.106,21.358,298887,0
2006-06-07,21.041,21.293,20.856,20.923,363330,0
2006-06-08,20.863,20.923,20.043,20.764,467331,0
2006-06-09,20.475,20.811,20.412,20.565,575551,0
2006-06-12,20.475,20.558,20.071,20.071,351551,0
2006-06-13,19.935,20.313,19.727,20.043,688886,0
2006-06-14,20.053,20.251,19.802,20.215,526000,0
2006-06-15,20.222,21.168,20.144,21.134,618662,0
2006-06-16,21.24,21.438,20.923,21.024,543554,0
2006-06-19,21.015,21.015,20.421,20.521,376663,0
2006-06-20,20.61,20.619,20.385,20.53,508889,0
2006-06-21,20.458,21.059,20.395,20.856,325330,0
2006-06-22,20.792,20.828,20.521,20.663,389998,0
2006-06-23,20.592,21.168,20.358,20.97,506662,0
2006-06-26,21.106,21.168,20.942,21.106,481107,0
2006-06-27,21.106,21.293,20.698,20.783,489995,0
2006-06-28,21.015,21.015,20.68,20.698,713773,0
2006-06-29,20.708,21.412,20.708,21.412,543330,0
2006-06-30,21.312,21.593,21.249,21.548,453995,0
2006-07-03,21.548,21.663,21.473,21.619,133552,0
2006-07-05,21.619,21.619,20.979,21.134,462221,0
2006-07-06,21.168,21.33,21.069,21.223,247107,0
2006-07-07,21.15,21.339,21.041,21.069,229998,0
2006-07-10,21.106,21.339,21.097,21.177,247776,0
2006-07-11,21.196,21.257,20.68,20.863,593328,0
2006-07-12,20.942,21.168,20.792,20.837,260223,0
2006-07-13,20.745,20.847,20.232,20.313,389108,0
2006-07-14,20.358,20.376,19.979,20.232,237776,0
2006-07-17,20.313,20.33,19.889,19.925,206223,0
2006-07-18,20.024,20.583,20.007,20.493,424440,0
2006-07-19,20.565,21.087,20.511,21.006,811995,0
2006-07-20,21.006,21.087,20.521,20.53,470218,0
2006-07-21,20.493,20.549,20.089,20.295,402666,0
2006-07-24,20.295,20.619,20.144,20.54,527110,0
2006-07-25,21.015,22.868,20.951,22.601,2608654,0
2006-07-26,22.611,23.237,22.545,22.905,1735770,0
2006-07-27,22.905,22.95,22.248,22.275,904662,0
2006-07-28,22.285,22.772,22.285,22.472,679552,0
2006-07-31,22.411,22.724,22.347,22.688,718215,0
2006-08-01,22.678,22.95,22.51,22.642,408886,0
2006-08-02,22.634,23.175,22.455,23.059,698216,0
2006-08-03,23.067,23.428,22.66,23.336,531996,0
2006-08-04,23.49,23.93,23.464,23.715,1235549,0
2006-08-07,23.49,23.787,23.481,23.733,563996,0
2006-08-08,23.761,23.851,23.481,23.562,526222,0
2006-08-09,23.581,23.77,23.292,23.418,563773,0
2006-08-10,23.381,23.524,23.311,23.447,706660,0
2006-08-11,23.447,23.447,23.049,23.265,436888,0
2006-08-14,23.311,23.644,23.03,23.139,577777,0
2006-08-15,23.355,23.581,23.311,23.428,650664,0
2006-08-16,23.534,24.247,23.534,24.031,805771,0
2006-08-17,24.031,24.183,23.876,24.004,632221,0
2006-08-18,23.895,24.265,23.751,23.986,445329,0
2006-08-21,23.958,24.282,23.867,24.164,902439,0
2006-08-22,24.209,24.237,23.787,23.885,543106,0
2006-08-23,24.031,24.085,23.371,23.671,1134440,0
2006-08-24,23.787,23.876,23.346,23.524,1092659,0
2006-08-25,23.534,23.859,23.524,23.751,667773,0
2006-08-28,23.851,24.507,23.851,24.372,899549,0
2006-08-29,24.48,24.706,24.255,24.588,1364881,0
2006-08-30,24.688,25.099,24.641,24.793,1345772,0
2006-08-31,23.913,24.776,23.895,24.706,1408213,0
2006-09-01,24.706,24.976,24.641,24.793,641997,0
2006-09-05,24.93,25.056,24.75,25.021,631551,0
2006-09-06,25.021,25.021,24.622,24.733,443997,0
2006-09-07,24.661,24.706,24.282,24.346,518221,0
2006-09-08,24.389,24.706,24.059,24.525,501105,0
2006-09-11,24.525,24.525,23.78,23.851,601109,0
2006-09-12,23.481,24.265,23.059,24.118,1499770,0
2006-09-13,24.031,24.192,23.832,23.948,776665,0
2006-09-14,23.958,24.443,23.842,24.311,532441,0
2006-09-15,24.364,24.534,24.218,24.346,626441,0
2006-09-18,24.282,24.688,24.135,24.58,859106,0
2006-09-19,24.57,24.841,24.338,24.812,1090659,0
2006-09-20,24.911,25.273,24.661,25.237,684444,0
2006-09-21,25.425,25.425,24.886,24.911,941771,0
2006-09-22,24.841,24.994,24.706,24.886,613553,0
2006-09-25,24.886,25.074,24.282,24.939,740220,0
2006-09-26,25.003,25.003,24.443,24.793,589551,0
2006-09-27,24.767,24.994,24.688,24.859,612883,0
2006-09-28,24.866,24.894,24.525,24.605,954885,0
2006-09-29,24.605,24.661,24.38,24.443,676664,0
2006-10-02,24.32,24.75,24.118,24.543,508663,0
2006-10-03,24.543,24.651,24.301,24.301,391553,0
2006-10-04,24.282,24.651,24.118,24.48,721105,0
2006-10-05,24.389,24.876,24.389,24.859,451552,0
2006-10-06,24.859,25.264,24.715,25.099,669329,0
2006-10-09,25.099,25.281,24.859,25.21,426441,0
2006-10-10,25.247,25.353,24.957,25.109,366665,0
2006-10-11,25.021,25.164,24.75,24.93,423109,0
2006-10-12,25.021,25.506,25.021,25.406,425328,0
2006-10-13,25.308,25.498,25.117,25.336,397552,0
2006-10-16,25.425,25.605,25.406,25.516,437997,0
2006-10-17,25.469,25.488,24.911,24.994,702885,0
2006-10-18,25.021,25.229,24.688,25.164,1169106,0
2006-10-19,27.477,29.476,26.864,27.576,5077303,0
2006-10-20,27.612,27.944,27.18,27.793,976661,0
2006-10-23,27.901,28.532,27.856,27.936,1650655,0
2006-10-24,27.837,28.016,27.702,27.856,1051549,0
2006-10-25,27.883,27.917,27.568,27.72,662218,0
2006-10-26,27.883,28.141,27.837,28.036,1147546,0
2006-10-27,28.026,29.151,27.883,28.377,1279546,0
2006-10-30,28.574,29.68,28.574,29.248,2035990,0
2006-10-31,29.36,29.905,28.999,29.267,1412657,0
2006-11-01,29.655,29.773,28.636,28.665,890441,0
2006-11-02,28.617,29.071,28.617,28.766,771111,0
2006-11-03,29.008,29.16,28.719,28.846,659331,0
2006-11-06,28.906,29.431,28.783,29.36,599997,0
2006-11-07,29.476,29.845,29.206,29.248,644441,0
2006-11-08,29.248,29.521,28.98,29.168,873329,0
2006-11-09,29.248,29.773,29.23,29.476,797773,0
2006-11-10,29.592,29.969,29.592,29.727,821551,0
2006-11-13,29.943,30.429,29.943,30.382,1199551,0
2006-11-14,30.382,30.419,30.106,30.294,635997,0
2006-11-15,30.392,30.78,30.364,30.6,470218,0
2006-11-16,30.492,30.492,29.933,30.212,687107,0
2006-11-17,30.249,30.754,30.249,30.754,639773,0
2006-11-20,31.007,31.554,30.853,31.282,1309104,0
2006-11-21,31.292,31.365,30.807,31.348,545329,0
2006-11-22,31.412,31.535,31.159,31.393,469995,0
2006-11-24,31.282,31.456,31.231,31.421,115555,0
2006-11-27,31.456,31.456,30.78,30.861,1095994,0
2006-11-28,30.845,30.888,30.475,30.735,727330,0
2006-11-29,30.845,31.319,30.816,31.239,593555,0
2006-11-30,31.273,31.456,31.041,31.384,587551,0
2006-12-01,31.501,32.444,31.491,31.932,1596656,0
2006-12-04,32.294,32.355,31.996,32.086,1021993,0
2006-12-05,32.176,32.564,32.095,32.355,511773,0
2006-12-06,32.176,32.525,32.176,32.294,474886,0
2006-12-07,32.294,32.554,32.294,32.418,474664,0
2006-12-08,32.401,32.933,32.203,32.894,882218,0
2006-12-11,33.408,33.607,32.831,32.989,1038661,0
2006-12-12,32.989,32.989,32.444,32.679,579774,0
2006-12-13,32.706,32.933,32.706,32.823,781772,0
2006-12-14,32.894,33.101,32.894,32.989,781328,0
2006-12-15,32.961,32.961,32.516,32.544,809994,0
2006-12-18,32.544,32.662,32.121,32.194,613107,0
2006-12-19,32.039,32.564,31.896,32.392,1068439,0
2006-12-20,32.418,32.679,32.401,32.444,571553,0
2006-12-21,32.535,32.61,32.211,32.211,397552,0
2006-12-22,32.22,32.266,31.806,32.086,319997,0
2006-12-26,32.31,32.823,32.148,32.706,341331,0
2006-12-27,32.564,33.056,32.463,32.98,302220,0
2006-12-28,33.028,33.028,32.472,32.554,414885,0
2006-12-29,32.444,32.84,32.284,32.31,357555,0
2007-01-03,32.85,33.309,32.22,32.392,1111994,0
2007-01-04,32.401,32.401,32.068,32.248,780663,0
2007-01-05,31.843,32.31,31.671,31.681,1088878,0
2007-01-08,31.517,31.544,30.619,31.517,1542435,0
2007-01-09,31.635,31.735,31.356,31.706,577777,0
2007-01-10,31.608,31.968,31.456,31.861,455109,0
2007-01-11,31.951,32.679,31.932,32.525,578218,0
2007-01-12,32.525,32.996,32.454,32.971,393556,0
2007-01-16,33.229,33.417,32.788,32.961,483330,0
2007-01-17,32.904,33.065,32.867,33.011,436888,0
2007-01-18,33.028,33.047,32.654,32.769,967995,0
2007-01-19,32.679,32.84,32.489,32.714,448218,0
2007-01-22,32.961,32.961,32.266,32.507,795994,0
2007-01-23,32.355,32.806,32.301,32.507,998216,0
2007-01-24,33.435,35.125,33.435,34.658,2523986,0
2007-01-25,34.759,35.298,34.676,34.857,1547323,0
2007-01-26,35.055,35.1,34.667,34.857,683553,0
2007-01-29,34.857,35.245,34.775,35.181,888215,0
2007-01-30,35.272,35.513,35.055,35.334,667107,0
2007-01-31,35.397,35.397,34.784,35.09,645331,0
2007-02-01,35.326,35.675,35.109,35.656,727552,0
2007-02-02,35.504,35.605,35.055,35.532,557773,0
2007-02-05,35.623,35.893,35.433,35.893,696663,0
2007-02-06,35.928,36.584,35.928,36.477,1265774,0
2007-02-07,36.666,37.081,36.628,37.081,1299103,0
2007-02-08,37.351,37.711,37.125,37.566,1488213,0
2007-02-09,37.566,37.566,36.757,36.802,932884,0
2007-02-12,36.899,37.109,36.856,36.953,727287,0
2007-02-13,36.881,37.512,36.628,37.502,952349,0
2007-02-14,37.657,38.142,37.458,37.566,755709,0
2007-02-15,37.502,37.693,37.251,37.342,799995,0
2007-02-16,37.36,37.594,37.306,37.519,784218,0
2007-02-20,37.423,37.906,37.278,37.872,770441,0
2007-02-21,37.952,38.746,37.952,38.746,1104659,0
2007-02-22,38.836,38.915,38.044,38.34,607773,0
2007-02-23,38.251,38.592,37.846,38.44,856438,0
2007-02-26,38.69,38.933,38.331,38.448,780424,0
2007-02-27,37.728,37.728,35.893,36.784,1393103,0
2007-02-28,36.784,37.27,36.395,36.881,948883,0
2007-03-01,36.829,37.197,35.443,36.881,1497781,0
2007-03-02,36.865,37.414,36.549,36.82,1035993,0
2007-03-05,36.225,37.152,35.794,35.794,1423545,0
2007-03-06,35.802,36.82,35.452,36.524,1363880,0
2007-03-07,36.541,37.214,36.443,36.594,1204993,0
2007-03-08,36.99,37.476,36.793,36.936,736552,0
2007-03-09,37.081,37.125,36.414,37.109,653994,0
2007-03-12,37.306,38.644,37.306,38.359,1155441,0
2007-03-13,38.26,38.44,36.946,36.953,1041880,0
2007-03-14,37.125,37.619,36.234,36.881,1080327,0
2007-03-15,36.899,37.772,36.89,37.558,503555,0
2007-03-16,37.647,37.829,37.081,37.178,455221,0
2007-03-19,37.502,37.829,37.414,37.628,463664,0
2007-03-20,37.619,37.619,37.16,37.287,1122107,0
2007-03-21,37.178,37.423,36.793,37.27,1414880,0
2007-03-22,37.26,37.351,36.739,36.874,1107884,0
2007-03-23,36.73,36.946,36.575,36.638,702662,0
2007-03-26,36.82,37.063,36.297,36.837,1018994,0
2007-03-27,36.802,37.686,36.584,37.576,1292328,0
2007-03-28,37.576,37.638,37.17,37.241,771111,0
2007-03-29,37.45,37.756,37.197,37.558,895439,0
2007-03-30,37.711,37.837,36.829,37.206,837772,0
2007-04-02,37.368,37.961,37.368,37.819,780107,0
2007-04-03,37.979,38.422,37.979,38.213,527550,0
2007-04-04,38.34,38.584,38.222,38.403,748887,0
2007-04-05,38.431,38.673,38.413,38.53,336774,0
2007-04-09,38.7,38.989,38.566,38.755,368886,0
2007-04-10,38.827,39.071,38.511,38.654,557439,0
2007-04-11,38.736,38.827,38.073,38.413,431553,0
2007-04-12,38.296,38.907,38.296,38.898,471441,0
2007-04-13,39.052,39.376,38.359,38.736,411219,0
2007-04-16,38.873,39.313,38.736,39.213,345182,0
2007-04-17,39.376,39.565,39.195,39.565,503776,0
2007-04-18,40.33,40.33,38.933,39.114,625331,0
2007-04-19,38.96,39.132,38.521,38.846,733108,0
2007-04-20,39.107,39.366,38.854,39.331,384221,0
2007-04-23,39.331,39.744,39.061,39.673,532441,0
2007-04-24,39.673,39.673,35.368,36.376,3896646,0
2007-04-25,38.251,38.601,36.99,38.521,1974821,0
2007-04-26,38.186,38.422,37.872,38.1,764661,0
2007-04-27,37.829,38.251,37.8,38.152,791327,0
2007-04-30,38.044,38.44,37.899,38.203,935661,0
2007-05-01,38.159,38.431,37.846,38.241,704107,0
2007-05-02,38.114,38.601,37.881,37.934,830439,0
2007-05-03,38.073,38.773,38.025,38.321,927773,0
2007-05-04,38.475,38.475,37.934,38.1,597553,0
2007-05-07,38.1,38.296,37.594,37.8,991663,0
2007-05-08,37.711,37.8,37.008,37.8,715218,0
2007-05-09,37.746,38.376,37.566,38.331,553885,0
2007-05-10,38.092,38.092,37.099,37.125,733661,0
2007-05-11,37.188,37.502,37.081,37.502,509276,0
2007-05-14,37.351,37.89,37.099,37.316,432588,0
2007-05-15,37.278,37.971,37.224,37.241,565442,0
2007-05-16,37.251,37.61,36.99,37.61,565885,0
2007-05-17,37.585,38.025,37.414,37.819,686018,0
2007-05-18,37.979,38.413,37.934,38.413,865215,0
2007-05-21,38.592,38.952,38.359,38.422,950770,0
2007-05-22,38.475,38.827,38.384,38.53,656327,0
2007-05-23,38.7,38.836,37.881,38.008,568084,0
2007-05-24,37.934,38.082,36.424,36.453,1028506,0
2007-05-25,35.776,36.793,35.368,36.694,899996,0
2007-05-29,36.647,37.133,36.618,37.008,816773,0
2007-05-30,36.899,37.619,36.558,37.619,929777,0
2007-05-31,37.8,37.8,36.575,36.575,2134209,0
2007-06-01,36.765,37.368,36.765,37.287,1061437,0
2007-06-04,37.125,37.576,37.116,37.539,662441,0
2007-06-05,37.224,37.764,37.224,37.529,415554,0
2007-06-06,37.351,37.512,36.73,37.027,607442,0
2007-06-07,36.784,37.063,36.018,36.243,962882,0
2007-06-08,36.072,36.367,35.811,36.18,780216,0
2007-06-11,36.046,36.289,35.857,36.152,576774,0
2007-06-12,35.883,36.056,35.253,35.416,813661,0
2007-06-13,35.587,35.963,35.486,35.784,1077882,0
2007-06-14,35.776,36.091,35.397,35.731,1018662,0
2007-06-15,35.954,36.152,35.794,35.883,928659,0
2007-06-18,35.821,35.821,34.434,34.723,1821101,0
2007-06-19,33.84,34.271,32.85,33.68,3245979,0
2007-06-20,33.481,34.29,33.435,33.515,2457656,0
2007-06-21,33.93,34.201,33.299,33.92,1741629,0
2007-06-22,34.649,35.577,34.317,34.507,2146542,0
2007-06-25,34.21,34.524,33.859,33.949,1207547,0
2007-06-26,34.029,34.38,33.722,34.019,1192803,0
2007-06-27,33.704,34.578,33.68,34.488,1078937,0
2007-06-28,35.02,35.038,34.479,34.658,1105995,0
2007-06-29,34.715,35.19,34.479,34.676,948662,0
2007-07-02,34.982,35.469,34.578,34.958,719998,0
2007-07-03,34.974,35.397,34.81,35.307,506662,0
2007-07-05,37.045,37.045,36.101,36.334,1402436,0
2007-07-06,36.118,36.358,35.893,36.297,881553,0
2007-07-09,36.349,36.81,36.27,36.721,976326,0
2007-07-10,36.721,36.775,36.307,36.558,1383061,0
2007-07-11,36.453,36.82,36.453,36.775,1354212,0
2007-07-12,36.829,37.558,36.73,37.558,995217,0
2007-07-13,37.377,38.376,37.125,38.303,1283883,0
2007-07-16,38.133,38.186,37.396,37.529,844771,0
2007-07-17,37.619,38.194,37.423,37.998,1077437,0
2007-07-18,37.899,38.278,37.502,38.124,920325,0
2007-07-19,38.186,38.35,37.746,37.829,639552,0
2007-07-20,37.711,38.169,37.178,37.899,708995,0
2007-07-23,37.988,38.025,37.197,37.26,987884,0
2007-07-24,36.856,37.143,36.325,36.603,854550,0
2007-07-25,36.675,37.906,36.549,37.458,1969852,0
2007-07-26,37.529,37.529,36.216,36.721,1626151,0
2007-07-27,36.638,36.675,35.749,35.893,1289547,0
2007-07-30,35.776,36.11,35.1,35.963,1627995,0
2007-07-31,36.18,37.09,35.971,36.208,1074214,0
2007-08-01,36.018,36.594,35.614,36.307,1039382,0
2007-08-02,36.405,36.424,35.614,35.828,914551,0
2007-08-03,35.903,35.911,34.262,34.262,920325,0
2007-08-06,34.515,34.624,33.561,34.515,779218,0
2007-08-07,34.262,34.415,33.661,34.046,1560991,0
2007-08-08,33.84,35.361,30.816,33.435,2938764,0
2007-08-09,32.581,32.67,31.086,31.599,2507986,0
2007-08-10,31.14,34.894,29.628,33.939,2298319,0
2007-08-13,34.201,35.802,34.201,34.443,1392550,0
2007-08-14,34.462,34.958,33.157,33.22,996437,0
2007-08-15,33.075,33.624,32.275,32.31,908106,0
2007-08-16,32.039,32.294,30.717,31.635,1242550,0
2007-08-17,33.299,33.749,31.653,32.248,1196104,0
2007-08-20,32.176,33.688,31.932,33.381,760550,0
2007-08-21,33.083,33.597,32.823,33.337,543662,0
2007-08-22,33.68,34.407,33.39,34.183,719441,0
2007-08-23,34.183,34.397,33.84,34.201,594663,0
2007-08-24,34.102,34.903,33.84,34.903,372665,0
2007-08-27,34.658,34.958,34.173,34.767,608665,0
2007-08-28,34.606,34.759,34.363,34.38,600441,0
2007-08-29,34.658,36.046,34.658,35.893,939436,0
2007-08-30,35.623,36.018,35.469,35.821,1112884,0
2007-08-31,36.199,36.899,35.928,36.424,845440,0
2007-09-04,36.225,36.936,35.946,36.469,559105,0
2007-09-05,35.893,36.765,35.893,36.549,784659,0
2007-09-06,36.584,37.414,36.453,37.405,761776,0
2007-09-07,36.81,36.908,36.072,36.453,918107,0
2007-09-10,36.453,36.541,34.238,34.238,1416658,0
2007-09-11,34.443,35.74,34.345,35.558,995662,0
2007-09-12,35.425,35.649,34.642,34.75,731664,0
2007-09-13,34.829,35.055,33.671,34.146,1160547,0
2007-09-14,33.884,35.378,33.805,35.153,960107,0
2007-09-17,34.857,35.802,34.615,35.378,1312105,0
2007-09-18,35.55,37.512,35.19,37.125,1242881,0
2007-09-19,37.485,38.636,37.232,37.756,1331994,0
2007-09-20,37.619,38.61,37.368,38.34,1391215,0
2007-09-21,38.854,38.863,38.159,38.403,1395770,0
2007-09-24,38.1,38.152,37.432,37.638,685776,0
2007-09-25,37.109,37.666,36.856,37.558,851995,0
2007-09-26,37.988,40.861,37.829,40.501,1653656,0
2007-09-27,41.851,43.956,40.418,40.663,2331765,0
2007-09-28,40.707,40.707,39.591,39.78,906773,0
2007-10-01,39.78,40.536,39.537,39.673,1041660,0
2007-10-02,40.052,40.697,39.751,39.922,870216,0
2007-10-03,39.87,40.096,39.437,39.682,715439,0
2007-10-04,39.87,40.247,39.241,39.601,799882,0
2007-10-05,40.044,40.401,39.465,40.203,774105,0
2007-10-08,40.203,40.222,39.331,39.456,390218,0
2007-10-09,39.665,40.052,39.473,40.044,614550,0
2007-10-10,40.044,42.516,40.006,42.32,1492326,0
2007-10-11,42.544,43.415,42.121,42.902,1183878,0
2007-10-12,43.037,43.424,42.472,42.813,1671809,0
2007-10-15,43.11,43.534,41.921,42.33,875773,0
2007-10-16,42.33,42.472,40.688,40.816,1302216,0
2007-10-17,41.806,42.579,41.445,41.905,966437,0
2007-10-18,41.66,42.21,41.445,41.913,637110,0
2007-10-19,41.842,42.21,41.527,41.878,1053441,0
2007-10-22,41.275,42.911,40.725,42.861,1639990,0
2007-10-23,40.274,41.722,39.726,41.13,4020311,0
2007-10-24,40.626,41.696,40.511,41.61,1711101,0
2007-10-25,41.572,42.121,41.14,41.985,1353771,0
2007-10-26,42.354,42.408,41.355,41.591,660777,0
2007-10-29,41.921,42.292,41.669,42.085,624108,0
2007-10-30,42.048,42.867,42.04,42.149,634332,0
2007-10-31,42.435,43.091,41.581,42.986,965326,0
2007-11-01,42.416,42.445,41.329,41.418,1345327,0
2007-11-02,41.833,42.851,41.499,42.751,1266437,0
2007-11-05,42.075,42.678,41.13,41.48,968497,0
2007-11-06,41.445,41.941,40.453,41.941,830159,0
2007-11-07,41.49,41.95,40.283,40.501,958995,0
2007-11-08,40.445,41.058,39.403,40.409,1737443,0
2007-11-09,39.582,39.879,38.907,38.907,947328,0
2007-11-12,38.791,40.122,38.073,38.159,1176327,0
2007-11-13,38.296,39.178,37.703,38.717,1108659,0
2007-11-14,38.846,39.429,38.654,38.791,1021550,0
2007-11-15,38.574,38.7,37.45,37.854,1171107,0
2007-11-16,38.053,38.232,36.702,37.809,969437,0
2007-11-19,37.61,37.61,36.072,36.101,687346,0
2007-11-20,36.216,37.073,35.541,36.315,963220,0
2007-11-21,35.999,36.171,34.875,35.361,738772,0
2007-11-23,35.722,36.152,35.316,35.864,190443,0
2007-11-26,35.794,36.008,34.29,34.345,1226571,0
2007-11-27,34.479,35.236,34.254,34.794,1070659,0
2007-11-28,35.236,37.676,35.055,37.519,2219652,0
2007-11-29,37.241,38.979,37.232,38.61,2371431,0
2007-11-30,38.989,39.726,38.889,39.726,1419983,0
2007-12-03,39.889,40.6,39.258,40.366,2062882,0
2007-12-04,39.968,40.581,39.682,40.247,1410990,0
2007-12-05,40.697,40.715,38.791,39.322,1453660,0
2007-12-06,39.186,39.908,38.915,39.51,1347313,0
2007-12-07,39.665,39.968,39.168,39.69,618553,0
2007-12-10,39.879,40.222,38.836,39.826,735437,0
2007-12-11,39.96,39.968,38.644,38.7,658326,0
2007-12-12,39.322,39.889,38.025,38.61,761776,0
2007-12-13,38.287,38.809,37.952,38.558,683885,0
2007-12-14,37.657,38.321,37.512,37.809,672553,0
2007-12-17,37.647,37.693,36.81,36.846,707106,0
2007-12-18,37.152,37.316,36.18,36.702,798773,0
2007-12-19,36.567,37.063,36.386,36.684,452249,0
2007-12-20,36.881,37.109,36.349,36.874,532554,0
2007-12-21,37.512,38.413,37.502,38.073,803104,0
2007-12-24,38.053,38.755,37.72,38.673,188111,0
2007-12-26,38.431,38.466,37.819,38.203,260889,0
2007-12-27,38.159,38.232,37.16,37.423,497554,0
2007-12-28,37.863,39.114,37.466,37.881,702774,0
2007-12-31,37.906,37.998,37.109,37.125,473442,0
2008-01-02,37.027,37.036,36.524,36.702,493941,0
2008-01-03,36.628,36.748,35.981,36.279,899819,0
2008-01-04,35.864,36.315,35.605,35.675,867215,0
2008-01-07,35.656,36.748,35.354,35.776,935281,0
2008-01-08,35.971,36.056,34.542,34.75,960882,0
2008-01-09,34.642,34.74,32.769,33.661,1478859,0
2008-01-10,33.371,34.642,32.933,34.238,1148493,0
2008-01-11,34.01,34.201,33.299,33.615,678225,0
2008-01-14,33.884,34.183,33.607,33.968,941661,0
2008-01-15,33.515,33.831,32.971,33.319,947662,0
2008-01-16,33.011,33.138,32.346,32.364,1343547,0
2008-01-17,32.426,32.535,30.332,31.05,1967986,0
2008-01-18,31.213,31.348,30.232,30.708,1462964,0
2008-01-22,29.476,31.231,28.792,30.798,1119034,0
2008-01-23,30.106,30.654,29.143,30.438,1362660,0
2008-01-24,30.574,31.076,30.16,30.735,3186360,0
2008-01-25,31.186,34.002,31.186,33.57,2438318,0
2008-01-28,33.299,35.354,33.138,35.181,2587559,0
2008-01-29,32.823,33.29,30.357,31.825,5649070,0
2008-01-30,33.092,33.246,31.987,32.039,2459655,0
2008-01-31,31.625,33.202,31.319,32.626,1433098,0
2008-02-01,32.564,33.741,32.401,33.643,1177187,0
2008-02-04,33.633,35.1,33.165,34.47,2195660,0
2008-02-05,34.865,34.865,33.175,33.39,1517649,0
2008-02-06,34.38,34.38,33.299,33.758,1274029,0
2008-02-07,33.795,34.3,33.037,34.238,1476141,0
2008-02-08,34.173,34.345,33.831,34.254,1446262,0
2008-02-11,34.155,34.561,33.561,34.353,924999,0
2008-02-12,34.596,36.46,34.596,35.767,1992855,0
2008-02-13,36.135,36.135,35.675,35.893,1176658,0
2008-02-14,35.776,36.234,35.236,35.433,741551,0
2008-02-15,35.171,35.703,34.784,35.605,742763,0
2008-02-19,36.18,36.515,35.749,35.937,715996,0
2008-02-20,35.694,36.216,35.117,36.135,912320,0
2008-02-21,36.358,36.395,35.2,35.326,532410,0
2008-02-22,35.361,35.495,34.01,34.38,1759992,0
2008-02-25,34.47,36.315,34.29,36.189,810609,0
2008-02-26,36.11,36.386,35.513,36.225,873660,0
2008-02-27,35.794,36.541,35.605,35.828,620551,0
2008-02-28,35.713,36.135,34.903,35.368,514771,0
2008-02-29,35.063,35.263,33.977,34.146,868886,0
2008-03-03,33.867,34.056,33.193,33.749,879374,0
2008-03-04,33.211,33.704,32.59,33.337,735071,0
2008-03-05,33.355,33.84,33.111,33.588,517744,0
2008-03-06,33.371,33.805,32.85,32.885,558433,0
2008-03-07,32.788,33.092,31.815,32.005,704113,0
2008-03-10,32.005,32.364,31.625,31.744,926550,0
2008-03-11,32.426,33.363,32.408,33.363,1319438,0
2008-03-12,33.363,34.046,33.092,33.39,506995,0
2008-03-13,32.952,33.525,32.113,33.282,675109,0
2008-03-14,33.49,33.49,31.462,31.806,982177,0
2008-03-17,31.068,31.905,30.68,31.356,1276104,0
2008-03-18,31.815,32.788,31.599,32.75,591386,0
2008-03-19,32.961,33.355,31.178,31.178,1221058,0
2008-03-20,31.14,31.43,30.708,30.888,1363216,0
2008-03-24,30.835,32.076,30.69,31.481,1397435,0
2008-03-25,31.43,32.294,30.969,32.203,1861573,0
2008-03-26,31.851,32.383,31.681,32.229,716775,0
2008-03-27,32.294,32.923,31.905,32.426,752649,0
2008-03-28,32.373,32.654,31.688,31.815,473455,0
2008-03-31,31.977,33.028,31.942,32.867,1159769,0
2008-04-01,33.425,33.425,32.714,33.29,1166851,0
2008-04-02,33.138,33.92,32.989,33.299,970265,0
2008-04-03,33.138,33.506,32.573,32.679,1016555,0
2008-04-04,32.617,32.942,31.987,32.211,1408176,0
2008-04-07,32.463,33.018,31.896,32.129,1620517,0
2008-04-08,31.968,32.714,31.896,32.626,570664,0
2008-04-09,32.626,32.769,31.869,32.03,353221,0
2008-04-10,31.968,32.138,31.525,31.726,623660,0
2008-04-11,31.338,31.869,31.255,31.439,613087,0
2008-04-14,31.583,32.005,31.412,31.625,579159,0
2008-04-15,31.753,32.294,31.681,32.086,818263,0
2008-04-16,32.294,33.363,32.294,33.328,745989,0
2008-04-17,33.129,33.445,32.823,33.211,887269,0
2008-04-18,33.633,34.245,33.624,33.977,694753,0
2008-04-21,34.875,35.495,34.596,35.1,1548978,0
2008-04-22,35.272,35.272,33.57,33.867,1803370,0
2008-04-23,34.029,34.982,33.894,34.532,1309090,0
2008-04-24,34.47,34.667,33.4,34.387,1110195,0
2008-04-25,34.353,34.723,34.064,34.524,739061,0
2008-04-28,34.371,34.462,33.93,34.3,513632,0
2008-04-29,34.183,34.281,33.363,33.661,497457,0
2008-04-30,33.671,34.254,33.57,33.671,608386,0
2008-05-01,33.661,34.173,32.952,33.986,614467,0
2008-05-02,34.119,34.38,33.712,33.977,463648,0
2008-05-05,33.758,34.497,33.758,34.497,668326,0
2008-05-06,34.479,34.732,34.22,34.425,470868,0
2008-05-07,33.894,35.227,33.884,34.634,1159440,0
2008-05-08,34.865,35.694,34.515,35.694,872993,0
2008-05-09,35.368,35.999,34.686,35.847,1844333,0
2008-05-12,37.576,37.576,36.279,37.441,1383709,0
2008-05-13,37.686,38.359,37.638,38.331,1331357,0
2008-05-14,38.287,39.914,38.241,39.51,2179884,0
2008-05-15,39.627,39.908,39.098,39.87,764092,0
2008-05-16,39.465,39.547,38.475,39.168,1825270,0
2008-05-19,39.231,39.231,38.422,38.69,1168379,0
2008-05-20,38.574,38.7,38.008,38.466,754987,0
2008-05-21,38.989,39.637,38.35,38.458,1186681,0
2008-05-22,38.626,39.547,38.574,39.322,684990,0
2008-05-23,39.267,39.267,38.176,38.618,470504,0
2008-05-27,38.601,38.746,38.053,38.7,392632,0
2008-05-28,38.889,39.473,38.539,39.42,406633,0
2008-05-29,39.51,40.445,39.42,39.96,819118,0
2008-05-30,40.113,40.175,39.708,40.024,589472,0
2008-06-02,39.78,40.024,39.098,39.203,528490,0
2008-06-03,39.15,39.601,38.799,39.213,819642,0
2008-06-04,39.178,40.366,39.071,40.122,729966,0
2008-06-05,40.138,41.309,40.105,41.213,1058796,0
2008-06-06,40.824,41.23,39.87,39.908,1074415,0
2008-06-09,40.283,40.426,39.159,39.42,731267,0
2008-06-10,38.907,39.071,38.331,38.673,682689,0
2008-06-11,38.494,39.159,38.303,38.321,537905,0
2008-06-12,38.644,39.518,38.61,39.042,698127,0
2008-06-13,39.403,40.07,39.222,40.024,425907,0
2008-06-16,39.914,40.358,39.854,39.96,650490,0
2008-06-17,40.148,40.222,39.385,40.044,470999,0
2008-06-18,39.761,40.175,39.195,39.708,626619,0
2008-06-19,39.601,40.24,39.385,39.94,219733,0
2008-06-20,39.673,39.908,38.791,39.033,744273,0
2008-06-23,39.294,40.113,39.222,39.908,1014603,0
2008-06-24,39.798,40.087,38.511,38.548,851251,0
2008-06-25,38.61,39.879,38.35,39.698,1406242,0
2008-06-26,39.071,39.159,37.45,37.548,1151158,0
2008-06-27,37.405,37.881,36.793,36.881,1411536,0
2008-06-30,36.252,36.899,35.821,35.92,1203473,0
2008-07-01,35.461,36.143,34.948,35.954,1207502,0
2008-07-02,35.911,36.496,34.948,34.948,1276506,0
2008-07-03,34.819,35.219,34.201,34.847,379495,0
2008-07-07,35.117,35.461,34.201,34.452,764902,0
2008-07-08,34.415,34.894,33.633,34.838,1042014,0
2008-07-09,35.055,35.461,34.532,34.784,828502,0
2008-07-10,34.838,38.203,34.794,35.073,1627068,0
2008-07-11,34.865,35.731,34.425,34.941,1046084,0
2008-07-14,35.153,35.486,34.658,34.838,937741,0
2008-07-15,35.298,36.18,34.281,35.469,916718,0
2008-07-16,35.416,35.416,34.064,35.055,1129862,0
2008-07-17,35.298,35.577,35.038,35.282,770998,0
2008-07-18,35.425,35.828,34.434,34.922,1216612,0
2008-07-21,33.823,34.578,32.138,34.542,2113104,0
2008-07-22,34.137,34.245,32.933,33.165,1645729,0
2008-07-23,33.004,33.49,32.507,33.075,1631568,0
2008-07-24,33.056,33.346,32.346,32.444,752045,0
2008-07-25,32.564,33.011,32.22,32.942,890274,0
2008-07-28,32.813,33.129,32.364,32.933,781077,0
2008-07-29,32.952,33.93,32.831,33.831,987991,0
2008-07-30,34.102,35.011,33.968,34.941,872120,0
2008-07-31,34.75,35.236,34.606,35.038,1015505,0
2008-08-01,34.857,35.253,34.542,34.571,882597,0
2008-08-04,34.642,34.775,33.911,33.93,903886,0
2008-08-05,34.201,35.784,34.038,35.722,1074347,0
2008-08-06,35.623,36.289,35.236,35.893,699005,0
2008-08-07,35.74,35.946,34.982,35.298,517561,0
2008-08-08,34.958,36.315,34.958,36.234,445958,0
2008-08-11,36.367,36.874,35.666,36.765,637303,0
2008-08-12,36.784,36.899,36.243,36.524,508904,0
2008-08-13,36.453,36.837,36.063,36.721,659801,0
2008-08-14,36.611,36.918,36.243,36.837,709334,0
2008-08-15,36.739,36.89,36.171,36.505,392219,0
2008-08-18,36.628,37.206,36.261,36.367,550207,0
2008-08-19,36.252,36.252,34.658,34.982,833844,0
2008-08-20,35.153,35.694,34.913,35.135,496600,0
2008-08-21,35.082,35.289,34.802,35.117,332987,0
2008-08-22,35.307,36.046,35.307,35.999,327161,0
2008-08-25,35.864,35.864,34.794,35.2,333675,0
2008-08-26,35.272,35.495,34.941,35.495,374192,0
2008-08-27,35.433,35.999,35.334,35.767,842627,0
2008-08-28,36.008,36.748,36.008,36.721,537085,0
2008-08-29,36.603,36.712,35.767,35.767,390729,0
2008-09-02,35.847,36.567,35.063,35.19,669450,0
2008-09-03,35.1,35.504,34.137,34.624,734939,0
2008-09-04,34.371,34.371,33.246,33.472,1010661,0
2008-09-05,33.211,33.472,32.392,33.309,970498,0
2008-09-08,33.877,34.345,33.39,33.607,743562,0
2008-09-09,33.381,33.624,30.411,30.663,2051143,0
2008-09-10,30.78,31.15,30.373,30.941,1795631,0
2008-09-11,32.239,32.355,31.265,31.896,2437783,0
2008-09-12,31.662,32.499,31.554,32.426,848308,0
2008-09-15,31.247,32.507,30.879,31.041,869122,0
2008-09-16,30.61,32.426,30.016,32.319,1433036,0
2008-09-17,31.806,32.156,30.008,30.008,1191333,0
2008-09-18,30.373,30.835,28.817,29.611,1687280,0
2008-09-19,31.338,32.67,30.717,32.535,2293889,0
2008-09-22,32.535,32.67,30.861,31.016,740552,0
2008-09-23,31.05,31.348,30.411,30.68,806495,0
2008-09-24,30.853,31.806,30.348,31.329,1069357,0
2008-09-25,31.535,31.923,31.105,31.681,834224,0
2008-09-26,31.15,31.393,30.382,30.869,587339,0
2008-09-29,30.323,30.332,26.758,26.928,1448889,0
2008-09-30,27.496,28.324,26.741,27.755,1257478,0
2008-10-01,27.542,27.793,26.812,27,929018,0
2008-10-02,27.812,27.812,25.127,25.434,1472138,0
2008-10-03,25.858,26.749,25.154,25.298,912065,0
2008-10-06,24.525,24.812,21.808,23.787,1796992,0
2008-10-07,23.967,24.085,21.555,21.555,1461053,0
2008-10-08,21.24,23.876,20.698,22.535,2417387,0
2008-10-09,22.715,23.678,20.97,21.059,1735745,0
2008-10-10,21.509,22.743,18.891,20.26,2135490,0
2008-10-13,21.249,23.237,21.134,23.237,1337728,0
2008-10-14,23.885,25.039,22.203,22.932,1255678,0
2008-10-15,22.932,22.932,20.466,20.493,942563,0
2008-10-16,20.619,21.871,19.361,21.79,842390,0
2008-10-17,20.96,22.31,20.82,21.124,1145837,0
2008-10-20,21.232,22.248,21.232,22.248,691145,0
2008-10-21,21.79,21.887,20.448,20.923,1005349,0
2008-10-22,20.26,20.708,19.351,19.708,1460434,0
2008-10-23,19.925,20.583,18.864,19.484,1447497,0
2008-10-24,18.1,19.613,18.1,18.829,1122518,0
2008-10-27,18.001,18.55,17.154,17.154,1409294,0
2008-10-28,17.64,18.785,17.073,18.621,2170176,0
2008-10-29,18.541,20.186,18.469,19.708,1645441,0
2008-10-30,20.268,21.293,19.837,21.223,1112546,0
2008-10-31,21.069,22.222,20.475,21.915,1000551,0
2008-11-03,21.853,23.292,21.689,22.43,1100963,0
2008-11-04,22.914,23.562,22.455,23.515,693148,0
2008-11-05,23.265,23.653,21.933,21.977,708083,0
2008-11-06,21.836,22.285,21.481,21.528,977441,0
2008-11-07,21.619,22.573,21.573,22.267,581362,0
2008-11-10,22.798,22.976,21.716,22.034,690636,0
2008-11-11,21.78,22.329,20.914,21.257,1089308,0
2008-11-12,20.592,20.951,19.511,19.511,820005,0
2008-11-13,19.718,21.923,19.062,21.923,1079922,0
2008-11-14,21.61,21.879,20.241,20.34,583102,0
2008-11-17,20.167,21.159,20.024,20.268,708000,0
2008-11-18,19.449,19.997,18.172,18.935,1486309,0
2008-11-19,18.882,19.403,16.975,16.993,1156430,0
2008-11-20,16.678,16.883,14.731,14.814,1537767,0
2008-11-21,15.22,16.488,14.545,16.459,1312175,0
2008-11-24,16.659,17.794,16.488,17.3,1457360,0
2008-11-25,17.441,17.596,16.066,16.543,1812913,0
2008-11-26,16.318,17.812,16.199,17.767,1199373,0
2008-11-28,18.037,18.44,17.721,18.298,524067,0
2008-12-01,17.982,17.982,15.661,15.706,958672,0
2008-12-02,15.992,16.678,15.894,16.659,721983,0
2008-12-03,16.208,17.37,15.849,17.262,834241,0
2008-12-04,16.838,17.189,15.689,16.094,736624,0
2008-12-05,15.966,16.614,15.074,16.568,805177,0
2008-12-08,17.198,18.377,17.055,18.181,927068,0
2008-12-09,17.909,18.964,17.865,18.001,714995,0
2008-12-10,18.172,19.187,18.119,18.872,650329,0
2008-12-11,18.82,19.351,17.281,17.487,623410,0
2008-12-12,17.181,18.56,16.785,18.25,734190,0
2008-12-15,18.386,18.702,16.802,17.046,995481,0
2008-12-16,17.281,18.205,17.281,17.721,1505921,0
2008-12-17,17.397,17.659,17.073,17.406,1622841,0
2008-12-18,17.559,17.559,16.066,16.516,2083955,0
2008-12-19,16.433,17.668,16.136,17.353,2671026,0
2008-12-22,17.506,17.758,17.082,17.668,1661045,0
2008-12-23,17.954,18.119,17.252,17.506,1009875,0
2008-12-24,17.532,17.532,17.065,17.327,269406,0
2008-12-26,17.468,17.767,17.226,17.729,264945,0
2008-12-29,17.677,17.712,17.065,17.432,509656,0
2008-12-30,17.55,18.855,17.506,18.603,740095,0
2008-12-31,18.901,20.251,18.638,20.071,1246601,0
2009-01-02,20.015,20.863,19.587,20.792,763434,0
2009-01-05,20.627,20.951,20.276,20.698,998665,0
2009-01-06,20.951,22.105,20.792,21.716,985701,0
2009-01-07,21.548,21.672,20.897,21.051,626380,0
2009-01-08,20.951,21.726,20.889,21.593,690150,0
2009-01-09,21.5,21.593,20.303,20.828,549209,0
2009-01-12,20.689,20.897,19.819,20.08,517262,0
2009-01-13,19.613,20.503,19.613,20.159,550426,0
2009-01-14,19.708,20.043,19.316,19.793,878519,0
2009-01-15,19.745,20.655,19.143,20.466,749425,0
2009-01-16,20.923,21.059,19.847,20.367,702374,0
2009-01-20,19.944,20.34,18.973,19.026,964677,0
2009-01-21,19.333,20.144,19.099,20.118,821995,0
2009-01-22,19.783,20.241,19.278,19.855,789795,0
2009-01-23,19.278,20.475,18.945,20.167,606503,0
2009-01-26,20.135,21.266,20.015,20.251,1225614,0
2009-01-27,19.361,20.54,18.289,19.133,1769315,0
2009-01-28,19.855,20.889,19.431,20.698,1376753,0
2009-01-29,20.295,20.801,19.829,20.251,1446496,0
2009-01-30,20.503,20.792,19.745,20.024,1076384,0
2009-02-02,19.681,20.619,19.493,19.783,1087253,0
2009-02-03,19.935,20.655,19.793,20.493,1034513,0
2009-02-04,20.627,21.367,20.493,20.87,988771,0
2009-02-05,20.754,21.827,20.627,21.509,832693,0
2009-02-06,21.629,22.293,21.5,22.015,1045004,0
2009-02-09,21.887,22.464,21.564,21.933,695092,0
2009-02-10,21.645,22.157,20.689,20.82,906989,0
2009-02-11,20.96,21.448,20.439,20.942,660587,0
2009-02-12,20.521,21.249,20.152,21.186,1056976,0
2009-02-13,21.302,21.637,20.646,20.655,1180437,0
2009-02-17,20.511,20.511,19.288,19.377,1654926,0
2009-02-18,19.577,19.613,18.785,18.901,1277228,0
2009-02-19,19.395,19.395,18.531,18.621,800286,0
2009-02-20,18.205,18.44,17.559,18.181,2202866,0
2009-02-23,18.317,18.586,16.741,16.893,1284067,0
2009-02-24,17.1,18.027,16.847,17.925,1744617,0
2009-02-25,17.802,17.848,16.984,17.207,812895,0
2009-02-26,17.451,17.883,16.802,16.866,828049,0
2009-02-27,16.45,17.794,16.363,17.414,2145320,0
2009-03-02,16.965,17.336,16.397,16.478,1757647,0
2009-03-03,16.828,17.1,15.462,15.706,3374586,0
2009-03-04,16.507,16.507,15.399,15.48,3317218,0
2009-03-05,15.166,15.452,14.095,14.229,2014068,0
2009-03-06,14.436,14.715,13.987,14.554,1294247,0
2009-03-09,14.329,14.904,14.329,14.482,1278535,0
2009-03-10,14.823,15.488,14.724,15.426,1275543,0
2009-03-11,15.517,16.002,15.083,15.849,1168781,0
2009-03-12,15.769,16.355,15.47,16.199,1748233,0
2009-03-13,16.309,16.507,16.011,16.39,1066716,0
2009-03-16,16.559,17.082,16.363,16.424,992277,0
2009-03-17,16.459,17.515,16.328,17.515,1259505,0
2009-03-18,17.458,18.459,17.118,18.351,1618727,0
2009-03-19,18.603,18.775,17.935,18.377,1379006,0
2009-03-20,18.459,18.683,17.829,18.072,1061737,0
2009-03-23,18.308,19.783,18.308,19.783,966372,0
2009-03-24,19.465,20.222,19.403,19.765,1075171,0
2009-03-25,19.915,20.439,18.954,19.745,1075144,0
2009-03-26,20.015,20.421,19.897,20.385,1289539,0
2009-03-27,20.098,20.186,19.457,19.638,961219,0
2009-03-30,18.837,19.27,18.586,19.205,706470,0
2009-03-31,19.493,19.935,19.241,19.596,1009456,0
2009-04-01,19.161,20.367,18.891,20.205,950636,0
2009-04-02,21.059,21.933,20.726,21.555,1432921,0
2009-04-03,21.509,22.401,21.348,22.383,1208919,0
2009-04-06,22.069,22.347,21.808,22.267,1188494,0
2009-04-07,21.771,22.034,21.33,21.385,670325,0
2009-04-08,21.538,22.301,21.214,22.176,732943,0
2009-04-09,22.86,23.437,22.807,23.229,1041671,0
2009-04-13,23.274,23.464,22.642,23.346,452762,0
2009-04-14,23.94,24.948,23.6,23.663,1349261,0
2009-04-15,22.762,22.897,21.293,22.833,1391297,0
2009-04-16,22.878,24.126,22.798,23.895,850500,0
2009-04-17,23.859,24.013,23.346,23.867,780449,0
2009-04-20,23.562,23.663,22.176,22.257,775491,0
2009-04-21,21.986,22.905,21.969,22.905,1237330,0
2009-04-22,22.482,23.653,22.248,22.95,658261,0
2009-04-23,22.976,23.346,22.626,23.175,564367,0
2009-04-24,23.391,24.58,23.391,24.48,1003941,0
2009-04-27,24.135,24.706,24.068,24.301,1222490,0
2009-04-28,23.948,23.948,22.824,23.229,1312250,0
2009-04-29,23.229,23.895,23.012,23.705,729476,0
2009-04-30,23.895,25.03,23.77,24.135,1152160,0
2009-05-01,24.32,24.471,23.94,24.228,823757,0
2009-05-04,24.471,25.589,24.471,25.589,746966,0
2009-05-05,25.535,25.749,24.957,25.173,689448,0
2009-05-06,25.589,25.596,24.561,24.894,923209,0
2009-05-07,25.479,25.479,23.625,23.903,700439,0
2009-05-08,24.183,25.074,24.111,25.021,419468,0
2009-05-11,24.389,24.632,23.958,24.111,436252,0
2009-05-12,24.355,24.471,23.534,24.085,637777,0
2009-05-13,23.617,23.796,22.573,22.816,698732,0
2009-05-14,23.012,23.787,22.564,23.572,662700,0
2009-05-15,23.246,24.049,23.04,23.996,1274639,0
2009-05-18,24.183,24.598,23.842,24.588,885202,0
2009-05-19,24.38,24.831,24.173,24.355,730641,0
2009-05-20,24.706,26.514,24.661,25.704,2075434,0
2009-05-21,25.247,25.281,24.525,24.793,1053571,0
2009-05-22,24.849,24.886,24.398,24.57,686472,0
2009-05-26,24.265,25.498,24.111,25.237,935933,0
2009-05-27,25.109,25.344,24.588,24.67,728162,0
2009-05-28,24.784,25.308,24.48,25.084,663839,0
2009-05-29,25.237,25.479,24.948,25.398,627543,0
2009-06-01,25.858,26.828,25.785,26.741,818609,0
2009-06-02,26.433,27,26.433,26.533,1115596,0
2009-06-03,26.273,26.387,25.434,25.802,787335,0
2009-06-04,25.929,26.197,25.57,26.153,662531,0
2009-06-05,26.344,26.543,25.849,26.1,753150,0
2009-06-08,25.973,25.973,25.056,25.117,1112634,0
2009-06-09,25.318,25.459,24.903,25.237,682182,0
2009-06-10,25.434,25.631,24.497,25.021,556213,0
2009-06-11,25.03,25.957,24.985,25.802,672047,0
2009-06-12,25.506,25.589,24.903,25.291,355772,0
2009-06-15,24.976,24.976,23.885,24.228,384192,0
2009-06-16,24.346,24.507,23.515,23.524,500562,0
2009-06-17,23.472,23.94,22.905,23.515,498166,0
2009-06-18,23.472,23.859,23.256,23.723,380244,0
2009-06-19,23.996,24.265,23.41,23.653,385227,0
2009-06-22,23.292,23.311,22.176,22.185,640246,0
2009-06-23,22.212,22.482,21.923,22.185,417646,0
2009-06-24,22.438,22.706,22.005,22.138,650279,0
2009-06-25,22.096,22.753,21.887,22.634,661728,0
2009-06-26,22.401,22.897,22.157,22.791,1755986,0
2009-06-29,22.781,23.371,22.592,23.256,523403,0
2009-06-30,23.156,23.455,22.923,23.012,800433,0
2009-07-01,23.166,23.78,23.095,23.148,819049,0
2009-07-02,22.762,22.762,22.194,22.338,375075,0
2009-07-06,22.06,22.43,21.681,22.391,468978,0
2009-07-07,22.301,22.356,21.412,21.421,584583,0
2009-07-08,21.528,21.653,20.979,21.205,678058,0
2009-07-09,21.33,21.583,21.051,21.312,482876,0
2009-07-10,21.051,21.61,21.051,21.376,455790,0
2009-07-13,21.61,22.069,21.124,21.969,696140,0
2009-07-14,21.887,22.114,21.726,22.114,426641,0
2009-07-15,22.482,23.346,22.482,23.319,729245,0
2009-07-16,23.229,24.068,23.166,23.923,563806,0
2009-07-17,23.913,23.923,23.515,23.591,378513,0
2009-07-20,23.644,24.094,23.481,23.741,642213,0
2009-07-21,24.004,24.085,23.113,23.715,857493,0
2009-07-22,23.447,24.706,23.327,24.471,897336,0
2009-07-23,24.948,27.568,24.948,27.133,2192249,0
2009-07-24,26.928,27.441,26.714,27.361,618341,0
2009-07-27,27.198,27.893,26.768,26.928,857726,0
2009-07-28,26.695,27.099,26.416,26.975,624857,0
2009-07-29,26.667,27.046,26.569,26.667,513481,0
2009-07-30,26.892,27.506,26.846,26.992,604873,0
2009-07-31,26.928,27.271,26.667,26.741,742253,0
2009-08-03,27.018,27.586,26.965,27.586,719844,0
2009-08-04,27.333,28.045,27.262,27.846,537395,0
2009-08-05,27.765,28.169,27.317,27.755,469113,0
2009-08-06,28.757,28.906,28.324,28.711,1686113,0
2009-08-07,29.126,29.23,28.766,28.846,720158,0
2009-08-10,28.55,28.673,28.141,28.532,440927,0
2009-08-11,28.468,28.627,28.115,28.487,657837,0
2009-08-12,28.411,29.458,28.411,29.197,1001073,0
2009-08-13,29.322,29.385,28.817,29.025,605996,0
2009-08-14,28.916,28.916,27.829,28.429,772312,0
2009-08-17,27.657,27.927,27.271,27.412,477729,0
2009-08-18,27.559,28.179,27.45,27.802,378798,0
2009-08-19,27.325,28.386,27.118,27.865,680449,0
2009-08-20,27.775,28.123,27.72,28.036,348295,0
2009-08-21,28.141,29.035,28.141,28.935,782893,0
2009-08-24,29.107,29.44,28.88,29.178,911461,0
2009-08-25,29.36,29.531,28.961,29.126,713252,0
2009-08-26,28.989,29.573,28.827,29.098,820916,0
2009-08-27,29.151,29.421,28.402,28.989,564684,0
2009-08-28,29.126,29.494,28.989,29.178,594725,0
2009-08-31,28.775,29.126,28.665,29.008,612533,0
2009-09-01,28.897,29.476,27.755,27.829,779842,0
2009-09-02,27.746,28.532,27.542,28.252,593385,0
2009-09-03,28.35,28.673,27.865,28.646,432011,0
2009-09-04,28.646,29.098,28.268,29.089,371226,0
2009-09-08,29.458,30.537,29.458,30.016,1320360,0
2009-09-09,30.06,30.888,29.923,30.807,1005997,0
2009-09-10,30.69,30.798,30.115,30.772,805461,0
2009-09-11,30.816,30.835,29.845,30.401,748175,0
2009-09-14,30.096,30.763,30.016,30.726,514089,0
2009-09-15,30.619,31.491,30.582,31.247,940598,0
2009-09-16,31.447,31.706,31.068,31.617,612059,0
2009-09-17,31.456,31.716,31.086,31.159,621446,0
2009-09-18,31.282,31.462,30.931,31.068,668359,0
2009-09-21,30.735,31.573,30.626,31.292,461613,0
2009-09-22,31.592,31.592,30.979,31.501,591451,0
2009-09-23,31.681,31.861,30.861,30.861,600697,0
2009-09-24,31.024,31.193,29.898,30.348,492902,0
2009-09-25,30.285,30.447,29.717,29.764,327565,0
2009-09-28,29.837,30.979,29.828,30.626,496908,0
2009-09-29,30.663,30.888,30.411,30.61,360116,0
2009-09-30,30.565,31.421,30.06,31.14,1426168,0
2009-10-01,30.969,30.997,29.277,29.304,966731,0
2009-10-02,28.846,29.133,28.439,28.583,1110163,0
2009-10-05,28.766,29.745,28.693,29.708,905219,0
2009-10-06,30.077,30.735,29.837,30.195,606899,0
2009-10-07,30.151,30.411,29.745,30.026,316195,0
2009-10-08,30.373,30.492,29.961,30.151,633058,0
2009-10-09,29.998,30.177,29.8,30.06,381614,0
2009-10-12,30.304,30.726,30.187,30.429,328391,0
2009-10-13,30.258,30.763,29.951,30.456,425761,0
2009-10-14,30.997,31.583,30.78,31.501,721394,0
2009-10-15,31.231,31.735,31.033,31.671,480979,0
2009-10-16,31.412,31.412,30.754,30.979,631975,0
2009-10-19,31.123,31.716,30.95,31.329,521192,0
2009-10-20,31.472,31.481,30.626,30.931,536844,0
2009-10-21,30.735,31.501,30.465,30.52,541570,0
2009-10-22,30.556,31.095,30.05,31.058,618416,0
2009-10-23,31.131,31.231,30.546,31.105,886840,0
2009-10-26,31.024,31.779,30.008,30.53,1328574,0
2009-10-27,30.06,30.556,28.88,29.717,2160968,0
2009-10-28,30.077,30.53,28.636,28.673,1309494,0
2009-10-29,28.88,30.05,28.817,29.864,834629,0
2009-10-30,29.62,29.854,28.09,28.421,1371322,0
2009-11-02,28.574,29.081,27.901,28.532,917569,0
2009-11-03,28.333,29.016,27.99,28.925,613602,0
2009-11-04,29.206,29.367,28.393,28.487,764633,0
2009-11-05,28.748,29.69,28.673,29.68,671489,0
2009-11-06,29.341,30.364,29.286,29.998,667533,0
2009-11-09,30.392,31.105,30.304,31.068,658884,0
2009-11-10,30.879,31.472,30.816,31.375,848804,0
2009-11-11,31.625,31.932,31.311,31.554,776766,0
2009-11-12,31.563,31.735,30.78,30.845,449436,0
2009-11-13,30.979,31.169,30.6,31.024,858953,0
2009-11-16,31.231,31.788,31.159,31.599,521339,0
2009-11-17,31.535,31.763,31.105,31.213,647965,0
2009-11-18,31.203,31.292,30.853,31.033,329456,0
2009-11-19,30.798,30.969,30.151,30.671,597638,0
2009-11-20,30.392,30.95,30.392,30.69,523572,0
2009-11-23,31.348,31.501,30.735,30.96,545912,0
2009-11-24,30.772,30.997,30.392,30.717,295809,0
2009-11-25,30.897,31.239,30.708,31.15,338619,0
2009-11-27,29.791,30.835,29.755,30.456,189180,0
2009-11-30,30.323,30.582,30.05,30.373,523616,0
2009-12-01,30.717,31.15,30.663,30.789,481615,0
2009-12-02,30.845,31.643,30.763,31.544,569363,0
2009-12-03,31.763,31.763,30.364,30.382,808158,0
2009-12-04,30.915,31.282,30.041,30.68,1252665,0
2009-12-07,30.69,31.716,30.6,31.688,1080535,0
2009-12-08,31.412,31.942,31.348,31.599,1012400,0
2009-12-09,31.491,31.815,31.024,31.779,1049553,0
2009-12-10,32.176,32.731,32.095,32.373,1035706,0
2009-12-11,32.454,32.626,31.815,32.489,429848,0
2009-12-14,32.759,33.047,32.22,32.98,403151,0
2009-12-15,32.679,33.211,32.581,32.796,445619,0
2009-12-16,32.894,33.282,32.67,32.696,569120,0
2009-12-17,32.301,32.544,31.887,31.951,715744,0
2009-12-18,32.049,32.328,31.625,32.076,858795,0
2009-12-21,32.435,32.904,32.049,32.184,645860,0
2009-12-22,32.355,32.581,32.148,32.319,644994,0
2009-12-23,32.472,33.119,32.113,33.075,327847,0
2009-12-24,33.229,33.525,33.138,33.515,121753,0
2009-12-28,33.57,33.859,33.282,33.543,339998,0
2009-12-29,33.68,33.68,33.328,33.463,233869,0
2009-12-30,33.211,33.704,33.202,33.328,200866,0
2009-12-31,33.355,33.463,32.731,32.731,330486,0
2010-01-04,33.22,34.415,33.211,34.281,792107,0
2010-01-05,34.829,34.829,33.84,34.22,443218,0
2010-01-06,34.164,34.634,34.102,34.281,796789,0
2010-01-07,34.229,34.353,34.019,34.038,670766,0
2010-01-08,33.894,34.715,33.894,34.551,843321,0
2010-01-11,34.775,34.913,34.074,34.397,847680,0
2010-01-12,34.102,34.238,33.661,33.92,359304,0
2010-01-13,34.11,34.3,33.741,34.262,367190,0
2010-01-14,34.21,34.462,33.939,34.127,245575,0
2010-01-15,34.922,35.002,33.877,34.102,500334,0
2010-01-19,34.173,34.532,34.102,34.532,526680,0
2010-01-20,34.119,34.271,33.831,34.164,400981,0
2010-01-21,34.102,34.462,33.408,33.408,694088,0
2010-01-22,33.299,33.561,32.373,32.48,675289,0
2010-01-25,32.971,33.39,32.759,32.85,923865,0
2010-01-26,33.4,34.903,33.371,33.633,1284587,0
2010-01-27,33.534,33.859,32.894,33.175,743298,0
2010-01-28,33.255,33.337,32.408,32.796,605817,0
2010-01-29,32.904,33.183,32.148,32.148,946808,0
2010-02-01,32.355,32.714,32.22,32.626,1125498,0
2010-02-02,32.741,33.408,32.392,33.211,1057472,0
2010-02-03,33.101,33.57,32.894,32.971,782256,0
2010-02-04,32.6,32.831,31.851,31.851,539937,0
2010-02-05,31.932,32.113,31.041,31.643,843724,0
2010-02-08,31.681,31.77,31.105,31.375,758434,0
2010-02-09,32.021,32.086,31.439,31.788,489336,0
2010-02-10,31.599,31.977,31.131,31.843,463877,0
2010-02-11,31.77,32.364,31.462,32.284,452318,0
2010-02-12,31.869,32.989,31.788,32.942,876231,0
2010-02-16,33.229,33.939,33.092,33.939,703919,0
2010-02-17,34.093,34.238,33.768,33.994,1051576,0
2010-02-18,33.994,34.3,33.986,34.083,786936,0
2010-02-19,34.056,34.462,33.93,34.317,513845,0
2010-02-22,34.507,34.507,34.038,34.325,317047,0
2010-02-23,34.127,34.38,33.065,33.273,789817,0
2010-02-24,33.337,33.624,32.996,33.193,815962,0
2010-02-25,32.788,33.371,32.499,33.22,720684,0
2010-02-26,33.346,33.777,33.004,33.741,702845,0
2010-03-01,33.805,35.513,33.805,35.495,1346645,0
2010-03-02,35.874,36.775,35.864,36.297,1510779,0
2010-03-03,36.261,36.567,36.082,36.315,664168,0
2010-03-04,36.289,36.666,36.072,36.261,375718,0
2010-03-05,36.469,37.296,36.307,37.054,628206,0
2010-03-08,36.971,37.594,36.971,37.125,518299,0
2010-03-09,36.899,37.16,36.541,36.899,399922,0
2010-03-10,36.82,37.342,36.628,37.197,398058,0
2010-03-11,36.82,37.26,36.414,37.26,400047,0
2010-03-12,37.494,37.881,37.494,37.746,959195,0
2010-03-15,37.666,38.169,37.576,37.979,844636,0
2010-03-16,38.169,38.448,38.073,38.34,1027546,0
2010-03-17,38.502,38.7,38.403,38.548,539538,0
2010-03-18,38.431,38.7,38.203,38.566,368253,0
2010-03-19,38.708,38.799,37.952,38.016,717951,0
2010-03-22,37.772,38.881,37.619,38.746,478833,0
2010-03-23,38.854,39.042,38.394,38.881,467091,0
2010-03-24,38.736,38.809,38.159,38.26,476256,0
2010-03-25,38.636,38.827,37.619,37.647,505641,0
2010-03-26,37.686,38.016,36.908,37.323,965509,0
2010-03-29,37.539,38.34,37.539,37.934,828280,0
2010-03-30,38.063,38.384,37.746,38.278,475346,0
2010-03-31,38.159,39.42,38.142,38.367,1104071,0
2010-04-01,38.846,39.098,38.213,38.584,634782,0
2010-04-05,38.636,38.915,38.502,38.846,519148,0
2010-04-06,38.708,39.304,38.502,39.258,708818,0
2010-04-07,39.284,39.647,39.033,39.249,600247,0
2010-04-08,39.033,39.331,38.61,39.313,346132,0
2010-04-09,39.385,39.879,39.098,39.879,370040,0
2010-04-12,39.931,40.052,38.979,39.159,504746,0
2010-04-13,39.033,39.042,38.636,38.827,682433,0
2010-04-14,39.098,40.148,39.005,40.07,749702,0
2010-04-15,39.95,40.274,39.761,40.061,541772,0
2010-04-16,39.95,40.376,39.437,39.51,730750,0
2010-04-19,39.267,39.473,38.592,39.358,501214,0
2010-04-20,39.726,39.854,39.376,39.78,409189,0
2010-04-21,39.914,39.96,39.366,39.437,865158,0
2010-04-22,39.14,39.726,39.089,39.527,1459661,0
2010-04-23,39.697,40.294,39.048,40.194,1342215,0
2010-04-26,40.096,40.789,39.987,40.312,801263,0
2010-04-27,40.222,40.985,39.601,39.826,2057336,0
2010-04-28,40.247,41.121,39.698,40.715,1460658,0
2010-04-29,41.204,42.075,41.039,41.842,963402,0
2010-04-30,41.913,42.274,41.014,41.094,990413,0
2010-05-03,41.4,41.704,41.014,41.4,1236330,0
2010-05-04,40.798,40.907,39.591,39.987,1354963,0
2010-05-05,39.582,39.655,38.673,38.817,1122641,0
2010-05-06,38.558,39.203,34.634,36.712,2447155,0
2010-05-07,36.386,36.386,34.479,35.307,3042642,0
2010-05-10,37.008,39.267,37.008,38.384,1540456,0
2010-05-11,37.872,38.717,37.45,38.034,1267100,0
2010-05-12,38.222,39.168,38.222,39.123,886106,0
2010-05-13,38.817,39.304,38.626,38.809,574800,0
2010-05-14,38.431,38.458,37.45,37.79,1076809,0
2010-05-17,37.926,38.152,36.334,37.539,1127166,0
2010-05-18,38.152,38.376,37.519,37.772,1925176,0
2010-05-19,37.657,37.89,36.81,37.414,1892151,0
2010-05-20,36.008,37.045,35.675,35.928,3243701,0
2010-05-21,35.181,36.793,34.903,36.739,1453613,0
2010-05-24,36.469,37.197,36.405,36.477,962588,0
2010-05-25,35.263,36.496,34.387,36.386,2028334,0
2010-05-26,36.675,37.988,36.638,37.306,1565386,0
2010-05-27,38.232,38.942,37.746,38.942,685051,0
2010-05-28,38.933,39.341,38.521,38.755,1204296,0
2010-06-01,38.475,38.783,37.387,37.387,723126,0
2010-06-02,38.159,38.566,37.17,38.566,670374,0
2010-06-03,38.69,38.827,38.176,38.7,674231,0
2010-06-04,36.524,38.431,36.171,36.946,1678487,0
2010-06-07,36.981,37.178,35.758,35.883,1671589,0
2010-06-08,35.675,36.162,34.802,35.397,2304710,0
2010-06-09,35.776,36.856,35.558,35.893,1326129,0
2010-06-10,36.775,37.819,36.748,37.647,1183090,0
2010-06-11,37.008,38.034,37.008,37.952,689428,0
2010-06-14,38.331,38.817,37.693,37.837,969687,0
2010-06-15,38.114,38.907,38.082,38.898,701945,0
2010-06-16,38.539,38.979,38.422,38.574,625679,0
2010-06-17,38.889,38.924,37.971,38.287,1020130,0
2010-06-18,38.303,38.644,38.063,38.458,999006,0
2010-06-21,39.061,39.69,38.359,38.673,720415,0
2010-06-22,38.644,38.746,37.45,37.494,1068437,0
2010-06-23,37.494,37.693,36.684,37.27,1051624,0
2010-06-24,36.999,37.306,36.334,36.469,752256,0
2010-06-25,36.575,37.368,36.252,36.515,3088871,0
2010-06-28,36.81,37.619,36.541,37.045,1423655,0
2010-06-29,36.27,36.496,35.784,35.999,1464190,0
2010-06-30,36.006,36.993,35.645,35.735,817233,0
2010-07-01,35.666,36.027,34.624,35.623,911483,0
2010-07-02,35.928,35.963,34.958,35.282,644369,0
2010-07-06,35.963,36.307,34.865,35.19,836552,0
2010-07-07,35.326,36.784,35.326,36.784,1137982,0
2010-07-08,37.16,37.558,36.837,37.316,542315,0
2010-07-09,37.351,37.647,37.073,37.377,818142,0
2010-07-12,37.143,37.287,36.334,36.666,890642,0
2010-07-13,37.17,38.186,36.953,38.025,545934,0
2010-07-14,37.781,37.79,37.241,37.61,1171308,0
2010-07-15,37.529,37.952,36.846,37.746,740359,0
2010-07-16,37.502,37.502,36.101,36.279,819274,0
2010-07-19,36.515,36.702,35.864,36.694,487125,0
2010-07-20,36.063,37.529,35.864,37.485,666198,0
2010-07-21,37.926,38.35,37.027,37.17,794733,0
2010-07-22,37.979,38.989,37.863,38.933,1165311,0
2010-07-23,38.873,39.908,38.809,39.798,629436,0
2010-07-26,40.052,41.355,39.761,40.725,1268554,0
2010-07-27,41.166,41.678,38.817,40.052,1741205,0
2010-07-28,40.096,40.096,38.664,38.97,1765432,0
2010-07-29,39.483,39.647,38.574,39.061,971178,0
2010-07-30,38.466,39.573,38.458,39.258,809336,0
2010-08-02,40.015,40.536,39.826,40.184,522441,0
2010-08-03,39.908,40.175,39.376,39.862,630528,0
2010-08-04,39.95,40.852,39.761,40.852,685015,0
2010-08-05,40.573,41.022,40.501,40.742,396425,0
2010-08-06,40.257,41.066,40.105,40.87,823041,0
2010-08-09,41.102,41.355,40.789,41.283,502484,0
2010-08-10,40.6,40.779,39.987,40.491,771848,0
2010-08-11,39.411,39.537,38.683,38.952,641653,0
2010-08-12,38.108,38.53,37.728,37.943,1309632,0
2010-08-13,37.566,38.159,37.485,37.558,1225884,0
2010-08-16,37.323,37.906,37.178,37.628,1185901,0
2010-08-17,38.073,39.098,38.063,38.574,960703,0
2010-08-18,38.574,38.791,38.269,38.636,760167,0
2010-08-19,38.303,38.413,37.377,37.686,529745,0
2010-08-20,37.414,37.548,36.647,37.109,1148810,0
2010-08-23,37.296,37.502,36.618,36.73,548374,0
2010-08-24,36.27,36.367,35.838,36.027,753062,0
2010-08-25,35.649,36.046,35.109,35.928,1155061,0
2010-08-26,36.11,36.443,35.675,35.722,990876,0
2010-08-27,36.152,36.584,34.875,36.575,1164027,0
2010-08-30,36.367,36.515,35.903,35.903,599911,0
2010-08-31,35.745,36.441,35.411,36.079,884937,0
2010-09-01,36.846,37.881,36.541,37.746,816742,0
2010-09-02,37.638,38.222,37.539,38.152,521627,0
2010-09-03,38.7,39.222,38.7,38.989,567788,0
2010-09-07,38.736,38.989,38.034,38.114,631808,0
2010-09-08,38.241,38.566,38.159,38.213,507110,0
2010-09-09,38.736,38.746,37.476,37.494,802569,0
2010-09-10,37.519,37.666,36.89,36.936,1007109,0
2010-09-13,37.323,38.034,37.232,37.916,971674,0
2010-09-14,37.79,38.384,37.594,38.092,789361,0
2010-09-15,38.092,39.014,37.979,38.924,794600,0
2010-09-16,38.995,39.052,38.717,38.836,954657,0
2010-09-17,39.023,39.241,38.7,39.042,837321,0
2010-09-20,39.267,39.816,38.683,39.761,706633,0
2010-09-21,39.735,39.908,39.341,39.565,551429,0
2010-09-22,39.492,39.78,39.213,39.267,543131,0
2010-09-23,38.809,39.834,38.664,38.96,754087,0
2010-09-24,39.618,40.122,39.501,40.096,925508,0
2010-09-27,40.052,40.707,40.052,40.358,593034,0
2010-09-28,40.376,40.879,39.889,40.798,684403,0
2010-09-29,40.546,41.704,40.511,41.517,1725268,0
2010-09-30,41.838,42.433,41.576,42.127,2465981,0
2010-10-01,42.462,42.616,41.851,42.535,1361827,0
2010-10-04,42.416,42.571,41.546,42.03,757710,0
2010-10-05,42.659,43.453,42.354,43.327,1050693,0
2010-10-06,43.263,43.363,42.535,43.129,795631,0
2010-10-07,43.434,43.841,42.851,42.976,1444543,0
2010-10-08,43.054,43.28,42.902,43.029,1049176,0
2010-10-11,43.054,43.74,43.054,43.237,771675,0
2010-10-12,43.072,43.371,42.608,43.218,453915,0
2010-10-13,43.506,44.037,43.478,43.937,760786,0
2010-10-14,43.868,43.966,43.379,43.668,323478,0
2010-10-15,44.028,44.135,43.147,43.641,297347,0
2010-10-18,43.793,44.002,43.317,43.543,762119,0
2010-10-19,42.867,43.379,42.32,42.616,631363,0
2010-10-20,42.669,43.851,42.616,43.525,628117,0
2010-10-21,43.803,44.415,43.263,43.812,689675,0
2010-10-22,44.668,46.035,43.947,44.118,1728899,0
2010-10-25,44.685,45.775,44.585,45.064,933092,0
2010-10-26,44.576,45.62,44.488,45.153,640174,0
2010-10-27,44.838,44.899,44.163,44.855,679888,0
2010-10-28,45.11,45.27,44.378,44.525,689260,0
2010-10-29,44.343,45.231,44.27,45.115,511239,0
2010-11-01,45.531,45.775,44.899,45.171,413418,0
2010-11-02,45.747,46.044,45.557,45.676,530870,0
2010-11-03,45.629,45.964,45.406,45.891,855788,0
2010-11-04,46.468,47.645,46.359,47.502,1381784,0
2010-11-05,47.653,47.898,47.169,47.791,991938,0
2010-11-08,47.645,47.907,47.314,47.593,389142,0
2010-11-09,47.764,48.195,47.054,47.249,788410,0
2010-11-10,47.277,47.907,46.819,47.7,565307,0
2010-11-11,47.195,47.764,47.169,47.663,595026,0
2010-11-12,47.259,47.556,46.567,46.766,267558,0
2010-11-15,46.971,47.602,46.827,46.925,403428,0
2010-11-16,46.422,46.422,45.289,46.063,895016,0
2010-11-17,46.109,46.558,45.719,46.116,368605,0
2010-11-18,46.898,48.448,46.827,47.519,724989,0
2010-11-19,47.394,48.186,47.177,48.132,312206,0
2010-11-22,47.764,48.592,47.476,48.539,489667,0
2010-11-23,47.854,48.053,47.502,47.61,628879,0
2010-11-24,48.045,49.113,48.025,49.095,506669,0
2010-11-26,48.68,48.987,48.41,48.697,127296,0
2010-11-29,48.296,49.086,47.673,48.87,580678,0
2010-11-30,48.302,49.014,48.218,48.678,879862,0
2010-12-01,49.52,49.94,49.365,49.835,769193,0
2010-12-02,49.835,49.888,48.914,49.5,1063767,0
2010-12-03,49.464,49.897,49.032,49.706,780266,0
2010-12-06,49.688,50.068,49.457,49.826,329031,0
2010-12-07,49.41,50.518,49.41,50.012,486262,0
2010-12-08,50.131,50.166,48.68,48.978,1466151,0
2010-12-09,49.337,49.598,48.914,49.564,524884,0
2010-12-10,49.679,49.985,49.573,49.854,424586,0
2010-12-13,49.94,50.231,49.429,49.547,434277,0
2010-12-14,49.716,50.452,49.653,50.077,540454,0
2010-12-15,50.166,50.968,49.267,49.329,1227941,0
2010-12-16,49.382,50.439,48.912,49.916,1043389,0
2010-12-17,49.994,50.779,49.573,50.67,918586,0
2010-12-20,50.85,50.994,50.121,50.202,631630,0
2010-12-21,50.373,51.607,50.284,51.056,515356,0
2010-12-22,51.202,51.229,50.277,50.546,371478,0
2010-12-23,50.537,50.887,50.42,50.537,190470,0
2010-12-27,50.373,50.546,49.994,50.443,199396,0
2010-12-28,50.582,50.591,50.022,50.336,251732,0
2010-12-29,50.404,51.001,50.404,50.72,376263,0
2010-12-30,50.586,51.01,50.475,50.522,170912,0
2010-12-31,50.43,50.692,50.181,50.2,300342,0
2011-01-03,50.508,51.409,50.156,50.277,737488,0
2011-01-04,50.471,50.564,49.258,49.807,794798,0
2011-01-05,49.51,49.798,49.212,49.644,559737,0
2011-01-06,49.742,49.994,49.241,49.329,724169,0
2011-01-07,49.5,49.617,48.896,49.212,482208,0
2011-01-10,49.203,49.931,48.381,49.547,803346,0
2011-01-11,49.861,50.564,49.67,50.221,557443,0
2011-01-12,50.761,53.064,50.761,52.929,1604105,0
2011-01-13,53.354,53.354,52.462,52.596,818817,0
2011-01-14,52.406,54.486,52.398,53.874,1046768,0
2011-01-18,54.001,54.629,53.604,54.594,1215901,0
2011-01-19,52.949,53.137,51.235,51.523,2133313,0
2011-01-20,50.986,51.75,50.723,51.184,972392,0
2011-01-21,51.894,52.308,51.247,51.921,1038396,0
2011-01-24,51.904,52.22,51.562,51.929,1360689,0
2011-01-25,52.203,52.714,50.771,51.3,1826575,0
2011-01-26,51.11,52.424,51.048,51.401,1950991,0
2011-01-27,51.651,51.651,51.102,51.194,1184795,0
2011-01-28,51.048,51.309,49.854,50.022,1268332,0
2011-01-31,50.036,50.674,49.297,50.549,1377907,0
2011-02-01,51.471,52.156,50.895,51.966,1789252,0
2011-02-02,51.894,52.424,51.444,51.876,1329102,0
2011-02-03,51.596,52.109,51.115,51.758,667365,0
2011-02-04,51.76,52.838,51.481,52.056,915999,0
2011-02-07,52.165,52.533,51.481,51.686,957407,0
2011-02-08,51.76,52.046,51.354,51.816,978863,0
2011-02-09,51.75,51.788,51.247,51.498,914870,0
2011-02-10,51.142,52.018,51.125,51.459,814336,0
2011-02-11,51.418,51.823,51.211,51.624,1349847,0
2011-02-14,51.615,52.046,51.598,51.858,609151,0
2011-02-15,51.713,52.065,51.642,51.994,646452,0
2011-02-16,52.156,52.83,52.046,52.705,846088,0
2011-02-18,53.357,53.743,53.146,53.418,627208,0
2011-02-22,52.803,53.09,51.344,51.418,1179336,0
2011-02-23,50.986,51.335,49.788,51.056,933233,0
2011-02-24,50.976,51.11,49.653,50.42,1196155,0
2011-02-25,50.792,51.532,50.645,51.513,694777,0
2011-02-28,51.798,52.059,51.326,51.808,693934,0
2011-03-01,52.109,52.235,50.465,50.709,938972,0
2011-03-02,50.54,51.125,50.26,50.423,473545,0
2011-03-03,51.142,52.518,51.142,52.481,593753,0
2011-03-04,52.587,53.3,51.919,52.452,976053,0
2011-03-07,52.958,52.958,50.818,51.061,770335,0
2011-03-08,50.882,51.693,50.455,51.098,798939,0
2011-03-09,50.919,51.09,50.106,50.783,904787,0
2011-03-10,50.033,50.423,49.104,49.392,803408,0
2011-03-11,49.014,49.763,48.119,49.556,1053763,0
2011-03-14,49.548,50.836,49.548,50.655,1169664,0
2011-03-15,48.742,49.689,48.463,49.32,1651362,0
2011-03-16,49.266,49.548,47.514,47.92,1595706,0
2011-03-17,48.711,49.246,48.306,48.595,1477685,0
2011-03-18,49.311,49.337,48.302,48.805,1505633,0
2011-03-21,49.439,50.187,49.194,50.115,671623,0
2011-03-22,50.133,50.286,49.679,49.889,401194,0
2011-03-23,49.679,50.465,49.094,50.279,655475,0
2011-03-24,50.628,51.081,49.744,51.061,672647,0
2011-03-25,51.305,52.723,51.288,51.658,1282819,0
2011-03-28,51.693,52.442,51.693,52.127,922691,0
2011-03-29,52.036,53.057,51.676,52.759,789266,0
2011-03-30,53.357,54.023,52.857,53.589,1080755,0
2011-03-31,53.49,54.136,53.346,53.954,704292,0
2011-04-01,54.43,54.582,53.897,54.249,662709,0
2011-04-04,54.276,54.6,53.951,53.987,785628,0
2011-04-05,53.859,54.447,53.718,54.032,1402759,0
2011-04-06,54.439,54.645,53.878,54.447,869298,0
2011-04-07,54.465,55.052,54.015,54.321,589497,0
2011-04-08,54.591,54.835,53.951,54.203,645372,0
2011-04-11,54.339,54.401,53.146,53.374,736017,0
2011-04-12,52.958,53.109,52.164,52.244,1042474,0
2011-04-13,52.579,52.668,51.613,52.202,839775,0
2011-04-14,51.729,52.388,51.658,52.202,1030276,0
2011-04-15,52.336,52.803,51.992,52.49,1179323,0
2011-04-18,51.63,51.786,50.8,51.369,947268,0
2011-04-19,51.432,52.235,50.99,52.193,980309,0
2011-04-20,56.36,60.043,55.899,58.554,3719433,0
2011-04-21,58.761,58.987,57.731,58.662,1709845,0
2011-04-25,58.67,62.951,58.544,62.787,3577671,0
2011-04-26,62.868,63.077,61.652,61.84,1397968,0
2011-04-27,62.083,62.083,60.604,61.468,1057461,0
2011-04-28,61.443,62.174,61.216,62.038,719094,0
2011-04-29,62.166,63.852,62.049,63.681,1388088,0
2011-05-02,64.25,64.25,62.743,63.148,1101045,0
2011-05-03,62.928,63.345,61.245,61.635,1025277,0
2011-05-04,61.504,61.504,59.556,59.663,1553015,0
2011-05-05,58.529,61.496,58.276,61.336,1835817,0
2011-05-06,62.038,63.022,61.634,62.282,1627055,0
2011-05-09,62.201,62.76,61.785,62.535,736921,0
2011-05-10,62.787,64.402,62.779,64.185,1014868,0
2011-05-11,63.897,63.951,62.54,63.073,1029233,0
2011-05-12,62.642,62.885,61.597,62.245,846532,0
2011-05-13,62.85,63.05,61.495,61.614,556931,0
2011-05-16,61.475,62.716,60.982,61.164,552928,0
2011-05-17,60.64,61.344,59.828,60.73,790411,0
2011-05-18,61.053,62.698,60.612,62.623,549946,0
2011-05-19,62.752,63.291,62.109,62.337,479663,0
2011-05-20,62.148,62.422,61.199,61.877,506970,0
2011-05-23,60.52,60.965,59.901,60.664,677581,0
2011-05-24,61.082,61.94,60.938,61.299,638212,0
2011-05-25,60.992,62.554,60.71,62.201,737407,0
2011-05-26,61.84,62.734,61.523,62.488,607079,0
2011-05-27,62.739,63.888,62.675,63.68,555130,0
2011-05-31,64.733,64.797,63.098,63.942,835728,0
2011-06-01,63.898,64.233,61.712,61.803,541826,0
2011-06-02,62.032,62.568,60.785,61.155,830845,0
2011-06-03,60.004,61.635,59.361,60.647,981850,0
2011-06-06,60.267,60.975,59.211,59.444,1001661,0
2011-06-07,59.869,60.748,59.353,59.608,877841,0
2011-06-08,59.309,59.435,58.775,59.081,643183,0
2011-06-09,59.389,60.683,59.036,60.123,575969,0
2011-06-10,59.59,60.105,59.09,59.147,691637,0
2011-06-13,59.036,59.608,58.548,58.856,502972,0
2011-06-14,59.608,60.548,59.409,59.879,548994,0
2011-06-15,59.27,60.133,59.164,59.326,646615,0
2011-06-16,59.492,60.028,58.019,58.682,643837,0
2011-06-17,59.299,59.497,58.421,58.548,727030,0
2011-06-20,58.504,59.733,58.421,59.435,414127,0
2011-06-21,59.976,61.487,59.625,61.245,460064,0
2011-06-22,60.693,61.553,60.693,60.882,440033,0
2011-06-23,59.994,61.035,59.27,60.612,813370,0
2011-06-24,60.683,60.827,59.752,59.852,571108,0
2011-06-27,59.861,60.159,59.182,59.861,478902,0
2011-06-28,60.123,60.919,59.967,60.919,763215,0
2011-06-29,61.462,62.303,60.938,62.004,853349,0
2011-06-30,62.185,62.706,61.666,62.622,873316,0
2011-07-01,62.936,63.85,62.473,63.777,522926,0
2011-07-05,63.814,64.032,63.19,63.4,650092,0
2011-07-06,63.279,63.86,62.887,63.524,864035,0
2011-07-07,64.259,64.438,63.408,63.841,949084,0
2011-07-08,63.009,63.978,62.647,63.85,738970,0
2011-07-11,62.784,63.227,62.067,62.53,690745,0
2011-07-12,62.231,62.936,61.896,62.131,666132,0
2011-07-13,62.568,62.748,61.852,61.933,885305,0
2011-07-14,62.222,62.592,61.155,61.462,941176,0
2011-07-15,61.75,61.76,61.009,61.671,614208,0
2011-07-18,61.398,61.635,60.168,60.982,771805,0
2011-07-19,61.507,62.744,61.478,62.336,1208894,0
2011-07-20,62.511,62.511,61.199,61.635,628344,0
2011-07-21,61.877,63.408,61.534,63.262,1184533,0
2011-07-22,62.412,62.946,60.096,60.529,2389268,0
2011-07-25,60.014,62.465,59.888,62.167,1647078,0
2011-07-26,62.107,62.307,61.145,61.845,1520634,0
2011-07-27,61.327,62.322,61.317,61.496,1511397,0
2011-07-28,61.478,61.898,60.898,61.008,1192998,0
2011-07-29,59.864,61.154,59.548,60.244,838231,0
2011-08-01,61.072,61.155,59.27,60.203,1231794,0
2011-08-02,59.519,60.464,57.076,57.177,973655,0
2011-08-03,56.892,57.406,55.227,57.309,1374416,0
2011-08-04,56.439,56.439,51.835,51.953,2406685,0
2011-08-05,52.965,53.163,48.909,50.93,3031374,0
2011-08-08,48.765,49.417,46.559,46.568,2919105,0
2011-08-09,47.915,50.747,46.577,50.701,2135104,0
2011-08-10,48.44,49.977,47.616,47.744,2450509,0
2011-08-11,47.878,52.486,47.869,51.581,1948093,0
2011-08-12,52.113,52.965,51.581,52.593,1334534,0
2011-08-15,53.201,53.832,52.694,53.796,594993,0
2011-08-16,51.924,52.486,48.383,50.005,3908283,0
2011-08-17,50.44,50.81,48.72,48.857,1783008,0
2011-08-18,47.272,47.282,43.012,43.78,3642709,0
2011-08-19,43.201,44.343,41.761,41.907,2246261,0
2011-08-22,43.255,43.599,40.904,41.274,2858966,0
2011-08-23,41.697,42.859,41.274,42.613,1860304,0
2011-08-24,42.676,44.024,42.249,43.872,1442791,0
2011-08-25,44.195,44.448,42.85,43.081,1391960,0
2011-08-26,42.67,44.988,42.045,44.761,1336278,0
2011-08-29,45.454,47.03,45.337,46.955,1752767,0
2011-08-30,46.594,46.812,45.634,46.006,1255424,0
2011-08-31,46.555,47.303,45.398,45.888,1582017,0
2011-09-01,46.061,46.61,45.164,45.19,1229511,0
2011-09-02,44.066,44.448,42.609,43.109,1490766,0
2011-09-06,41.273,42.563,41.273,42.461,1565122,0
2011-09-07,43.207,44.516,43.135,44.195,857852,0
2011-09-08,43.997,44.261,43.041,43.189,735490,0
2011-09-09,42.571,42.761,41.228,41.489,1316991,0
2011-09-12,40.744,41.427,39.51,40.444,1972594,0
2011-09-13,40.727,41.945,40.574,41.427,1173319,0
2011-09-14,41.636,42.415,40.384,41.925,1207334,0
2011-09-15,42.425,43.059,42.035,42.535,869083,0
2011-09-16,42.68,42.798,41.706,42.052,1103409,0
2011-09-19,40.98,42.007,40.744,41.653,913842,0
2011-09-20,41.762,42.769,40.827,40.863,1517072,0
2011-09-21,40.928,41.081,39.445,39.445,1132189,0
2011-09-22,37.84,38.199,36.186,36.532,2832886,0
2011-09-23,36.348,37.657,36.114,37.165,1100245,0
2011-09-26,37.602,38.592,36.442,38.548,930432,0
2011-09-27,39.782,41.399,39.601,39.972,1339599,0
2011-09-28,39.917,40.082,37.104,37.247,1023717,0
2011-09-29,38.538,38.919,37.43,38.456,1137083,0
2011-09-30,37.632,38.009,36.673,36.692,1624416,0
2011-10-03,36.476,37.703,35.395,35.423,1726608,0
2011-10-04,34.867,36.619,34.532,36.574,2007517,0
2011-10-05,36.804,39,36.195,38.592,1815883,0
2011-10-06,38.356,39.51,37.802,39.056,1095814,0
2011-10-07,39.219,39.463,37.738,39.418,2164918,0
2011-10-10,39.917,41.78,39.819,41.743,1772065,0
2011-10-11,41.353,42.525,41.035,41.908,1025303,0
2011-10-12,42.525,43.97,42.017,43.087,1456245,0
2011-10-13,43.278,43.478,42.007,43.143,1063393,0
2011-10-14,43.825,44.261,42.924,44.169,762944,0
2011-10-17,44.141,44.195,42.599,43.077,1178749,0
2011-10-18,43.068,44.669,42.035,44.469,1126923,0
2011-10-19,43.96,44.141,40.417,40.717,2907796,0
2011-10-20,40.863,41.527,40.118,41.273,2203082,0
2011-10-21,41.826,42.652,41.126,42.261,2198345,0
2011-10-24,42.434,44.469,41.954,44.151,1715551,0
2011-10-25,44.076,48.195,41.552,46.283,5008481,0
2011-10-26,47.476,48.322,45.213,47.883,2898156,0
2011-10-27,50.682,51.698,49.155,50.19,1953375,0
2011-10-28,49.591,50.773,49.491,50.073,1140001,0
2011-10-31,49.438,49.438,48.211,48.402,1350659,0
2011-11-01,46.891,47.356,45.707,46.292,1522853,0
2011-11-02,47.638,48.9,47.502,48.066,1411964,0
2011-11-03,49.052,49.572,47.476,49.406,882286,0
2011-11-04,48.742,49.563,47.675,49.378,772728,0
2011-11-07,49.689,50.181,48.286,49.591,1052855,0
2011-11-08,49.745,49.971,48.05,49.529,1359098,0
2011-11-09,48.032,48.358,46.784,47.118,1510608,0
2011-11-10,48.104,48.289,46.862,47.685,591276,0
2011-11-11,48.593,49.557,48.364,48.9,886701,0
2011-11-14,48.738,48.973,47.911,48.399,588889,0
2011-11-15,48.031,48.145,46.486,47.511,1569356,0
2011-11-16,46.946,48.865,46.685,47.374,841066,0
2011-11-17,47.103,47.312,45.441,45.731,1123744,0
2011-11-18,45.931,46.156,45.185,45.686,540105,0
2011-11-21,44.866,45.468,44.151,45.185,712039,0
2011-11-22,44.978,45.359,44.042,44.55,706667,0
2011-11-23,43.786,44.015,42.625,42.688,814847,0
2011-11-25,42.389,43.501,42.344,42.898,369778,0
2011-11-28,44.866,45.367,44.63,45.079,809561,0
2011-11-29,44.912,45.64,44.733,45.431,556377,0
2011-11-30,47.887,49.541,47.612,49.531,1450983,0
2011-12-01,49.165,49.655,48.248,48.593,560599,0
2011-12-02,49.352,49.734,48.231,48.402,516491,0
2011-12-05,49.454,49.847,48.579,48.825,949506,0
2011-12-06,49.361,49.361,48.139,48.815,460253,0
2011-12-07,48.431,49.847,48.203,49.572,714718,0
2011-12-08,48.904,49.479,48.032,48.212,696737,0
2011-12-09,48.175,48.633,46.179,48.222,1489592,0
2011-12-12,47.364,47.493,45.608,46.244,1161134,0
2011-12-13,46.672,47.364,45.242,46.017,1029849,0
2011-12-14,45.452,45.461,43.792,43.811,1389946,0
2011-12-15,44.658,44.969,43.91,44.495,781650,0
2011-12-16,44.903,46.134,44.531,45.714,1438560,0
2011-12-19,45.843,46.198,43.584,43.756,801657,0
2011-12-20,44.858,46.063,44.779,45.614,889970,0
2011-12-21,45.424,45.543,44.457,45.407,522378,0
2011-12-22,45.47,46.591,45.369,46.263,501475,0
2011-12-23,46.711,46.784,46.117,46.608,267786,0
2011-12-27,46.564,47.803,46.463,46.927,353515,0
2011-12-28,46.775,46.872,45.623,45.724,432916,0
2011-12-29,46.008,47.001,45.781,46.927,369841,0
2011-12-30,46.98,47.423,46.732,46.941,466556,0
2012-01-03,48.222,49.361,47.894,48.058,601981,0
2012-01-04,48.013,48.962,47.638,48.76,441854,0
2012-01-05,48.104,48.998,47.685,48.833,678894,0
2012-01-06,48.923,49.59,48.533,48.733,779862,0
2012-01-09,48.969,49.133,48.003,48.694,510847,0
2012-01-10,49.554,50.558,49.47,50.209,649553,0
2012-01-11,50.081,50.692,49.688,50.462,327796,0
2012-01-12,50.766,52.587,50.289,52.396,848450,0
2012-01-13,51.905,51.94,50.775,51.768,443271,0
2012-01-17,52.837,53.267,52.061,52.261,576608,0
2012-01-18,51.95,53.336,51.868,53.327,800597,0
2012-01-19,53.444,55.805,53.426,54.765,1150022,0
2012-01-20,54.638,54.775,54.22,54.356,974276,0
2012-01-23,54.474,55.641,54.274,54.765,829798,0
2012-01-24,54.694,57.855,53.227,57.108,1596513,0
2012-01-25,57.144,57.247,55.998,56.589,982111,0
2012-01-26,57.144,58.229,57.108,57.437,1009263,0
2012-01-27,57.5,58.332,57.371,57.646,798961,0
2012-01-30,57.144,58.375,56.997,57.803,725474,0
2012-01-31,58.139,58.743,57.539,58.615,916752,0
2012-02-01,59.387,60.698,59.241,60.515,1021168,0
2012-02-02,60.535,60.717,59.761,59.852,751470,0
2012-02-03,60.89,61.756,60.618,61.053,843322,0
2012-02-06,60.554,61.566,60.154,61.519,593008,0
2012-02-07,61.485,61.835,60.663,60.977,844640,0
2012-02-08,61.186,61.863,60.464,60.82,391259,0
2012-02-09,61.15,62.437,59.843,60.619,636967,0
2012-02-10,59.66,60.154,58.859,59.451,975664,0
2012-02-13,59.978,60.645,59.826,60.28,558688,0
2012-02-14,60.163,60.163,58.748,59.469,1040243,0
2012-02-15,59.787,60.006,58.513,58.976,1565107,0
2012-02-16,59.049,60.573,58.931,60.498,562710,0
2012-02-17,60.783,61.063,60.234,60.409,443262,0
2012-02-21,60.591,60.717,59.505,59.942,375747,0
2012-02-22,59.797,60.707,59.505,60.326,458038,0
2012-02-23,60.224,60.918,60.025,60.68,454464,0
2012-02-24,60.646,61.113,60.181,60.281,485501,0
2012-02-27,59.696,61.374,59.276,60.964,521925,0
2012-02-28,60.955,61.557,60.463,60.819,312237,0
2012-02-29,60.961,61.632,60.528,60.63,798838,0
2012-03-01,60.835,62.212,60.765,61.7,488441,0
2012-03-02,61.715,61.899,59.834,60.081,715594,0
2012-03-05,59.457,59.476,56.304,56.869,1253888,0
2012-03-06,57.766,57.766,54.144,54.733,1117946,0
2012-03-07,54.785,56.341,54.785,56.048,747482,0
2012-03-08,56.861,57.584,56.533,57.355,467683,0
2012-03-09,57.062,57.967,57.026,57.467,381009,0
2012-03-12,57.409,57.467,56.807,57.192,377731,0
2012-03-13,57.438,58.205,57.072,58.205,868518,0
2012-03-14,58.196,58.518,57.94,58.434,601680,0
2012-03-15,58.49,59.13,58.369,59.063,734643,0
2012-03-16,59.238,59.421,58.543,58.855,710988,0
2012-03-19,58.48,59.384,58.098,58.865,393521,0
2012-03-20,58.27,58.743,57.766,58.534,473220,0
2012-03-21,58.572,59.222,58.471,58.773,514381,0
2012-03-22,58.139,58.48,57.539,57.995,534061,0
2012-03-23,58.012,58.106,56.988,57.301,762186,0
2012-03-26,57.858,58.874,57.85,58.874,447624,0
2012-03-27,58.972,59.449,58.882,59.092,256073,0
2012-03-28,58.963,58.963,57.391,57.747,418847,0
2012-03-29,57.372,58.369,57.006,58.232,358668,0
2012-03-30,58.884,59.049,57.888,58.442,356838,0
2012-04-02,58.196,59.889,58.041,59.597,752062,0
2012-04-03,59.605,59.852,58.415,58.901,554644,0
2012-04-04,58.26,58.874,57.93,58.186,1034174,0
2012-04-05,58.05,58.874,57.539,57.62,353854,0
2012-04-09,56.651,57.738,56.497,57.63,607468,0
2012-04-10,57.63,57.958,55.975,56.058,690750,0
2012-04-11,57.053,57.337,56.403,56.67,574393,0
2012-04-12,56.788,58.581,56.779,58.26,410230,0
2012-04-13,58.004,58.415,57.438,57.467,401129,0
2012-04-16,57.657,58.335,56.997,57.94,627937,0
2012-04-17,58.607,59.312,58.27,58.625,502471,0
2012-04-18,58.297,60.4,57.985,59.659,1268492,0
2012-04-19,59.404,59.879,56.926,58.27,1508247,0
2012-04-20,58.115,60.473,57.711,59.834,1822223,0
2012-04-23,57.301,59.036,57.072,58.892,753412,0
2012-04-24,58.689,58.846,57.711,57.814,759215,0
2012-04-25,58.919,59.312,58.471,59.027,669512,0
2012-04-26,58.699,59.879,58.534,59.55,574439,0
2012-04-27,59.806,60.82,59.796,60.556,712226,0
2012-04-30,60.217,60.485,59.325,59.702,576766,0
2012-05-01,59.704,61.388,59.704,60.41,806373,0
2012-05-02,60.163,60.653,59.712,60.4,662860,0
2012-05-03,60.402,60.675,59.694,59.888,549856,0
2012-05-04,59.421,59.476,57.893,58.205,528776,0
2012-05-07,57.823,59.274,57.728,58.743,706042,0
2012-05-08,58.196,58.278,57.108,57.831,861783,0
2012-05-09,56.686,57.448,55.565,57.246,1212574,0
2012-05-10,57.924,58.199,57.31,57.512,595153,0
2012-05-11,56.852,58.306,56.741,57.858,522388,0
2012-05-14,56.779,57.101,55.636,55.746,851354,0
2012-05-15,55.754,56.642,55.326,56.551,1310478,0
2012-05-16,57.594,59.33,56.898,57.428,2392289,0
2012-05-17,57.565,57.574,54.794,54.84,1067353,0
2012-05-18,55.123,55.436,54.082,54.22,1642155,0
2012-05-21,54.31,56.733,53.834,56.403,1797453,0
2012-05-22,56.094,56.366,54.037,54.466,1979085,0
2012-05-23,53.916,55.033,52.912,54.951,1808263,0
2012-05-24,55.336,55.837,54.274,55.308,803602,0
2012-05-25,55.832,56.418,55.236,56.162,1010437,0
2012-05-29,57.006,58.499,56.988,58.223,1629244,0
2012-05-30,57.355,57.638,55.507,55.57,1038966,0
2012-05-31,55.771,55.855,54.207,55.495,4124665,0
2012-06-01,53.228,53.942,51.842,52.023,1531779,0
2012-06-04,52.346,52.721,51.074,52.355,1093774,0
2012-06-05,52.281,54.603,52.281,54.292,1140742,0
2012-06-06,54.657,55.961,54.657,55.329,735092,0
2012-06-07,56.227,57.566,55.088,55.171,871997,0
2012-06-08,54.99,55.697,54.219,55.621,612675,0
2012-06-11,56.41,56.476,53.537,53.64,700204,0
2012-06-12,54.054,54.657,53.696,54.584,570668,0
2012-06-13,54.363,54.549,52.804,52.971,767601,0
2012-06-14,52.971,53.52,52.457,53.143,1360718,0
2012-06-15,53.547,54.531,53.428,54.382,782576,0
2012-06-18,53.961,55.4,53.724,55.338,625799,0
2012-06-19,55.689,56.907,55.689,56.649,508504,0
2012-06-20,56.649,57.419,56.273,56.711,771140,0
2012-06-21,56.63,56.786,53.822,54.171,849301,0
2012-06-22,54.43,54.512,53.262,53.888,1486601,0
2012-06-25,52.925,53.098,52.033,52.933,1077312,0
2012-06-26,53.088,54.126,52.741,53.64,700658,0
2012-06-27,53.822,54.108,52.749,52.981,783697,0
2012-06-28,52.348,53.162,52.348,53.107,943271,0
2012-06-29,54.619,54.935,54.254,54.715,876464,0
2012-07-02,54.99,55.282,54.135,55.217,659056,0
2012-07-03,55.301,57.052,55.255,56.786,347434,0
2012-07-05,56.549,57.192,56.292,56.485,503746,0
2012-07-06,55.65,56.026,54.776,55.034,704380,0
2012-07-09,55.061,55.135,54.071,54.54,436401,0
2012-07-10,55.079,55.429,53.575,54.017,608825,0
2012-07-11,54.117,54.162,52.226,52.567,888372,0
2012-07-12,52.338,52.338,51.061,51.86,875413,0
2012-07-13,52.391,53.338,52.391,53.153,776184,0
2012-07-16,53.044,53.115,52.09,52.584,719867,0
2012-07-17,53.027,53.071,52.081,52.504,1142178,0
2012-07-18,50.681,51.39,48.785,51.013,2277151,0
2012-07-19,51.098,52.991,50.464,52.779,1619462,0
2012-07-20,52.29,52.714,52.023,52.356,1645077,0
2012-07-23,51.374,52.272,50.833,52.015,1687109,0
2012-07-24,52.071,52.236,49.899,50.31,1256001,0
2012-07-25,50.833,51.282,50.373,50.586,747654,0
2012-07-26,51.466,51.769,50.907,51.712,607723,0
2012-07-27,52.116,53.474,51.833,53.32,799036,0
2012-07-30,53.29,54.025,52.779,53.41,782886,0
2012-07-31,53.109,53.791,52.984,53.406,730266,0
2012-08-01,53.64,53.998,52.981,52.981,493325,0
2012-08-02,52.22,52.918,51.057,51.859,783616,0
2012-08-03,53.31,54.219,53.3,53.696,487214,0
2012-08-06,54.054,54.512,53.859,54.227,475311,0
2012-08-07,54.753,55.466,54.4,55.255,733870,0
2012-08-08,54.961,55.439,54.753,55.208,368255,0
2012-08-09,55.227,56.071,55.208,55.841,356140,0
2012-08-10,55.592,55.998,55.071,55.951,301921,0
2012-08-13,55.501,56.044,55.329,56.026,504236,0
2012-08-14,56.135,56.355,55.255,55.448,617364,0
2012-08-15,55.357,55.951,55.357,55.841,366272,0
2012-08-16,55.971,56.347,55.592,56.144,550227,0
2012-08-17,56.054,56.372,55.851,56.244,461552,0
2012-08-20,56.008,56.135,55.547,56.107,479963,0
2012-08-21,55.851,55.998,53.329,53.998,1538756,0
2012-08-22,53.776,53.888,52.868,53.162,1579589,0
2012-08-23,53.153,53.153,51.769,52.015,1678161,0
2012-08-24,52.042,52.164,51.324,51.739,989046,0
2012-08-27,51.932,51.932,50.569,50.741,1606222,0
2012-08-28,50.741,50.926,49.987,50.015,1643179,0
2012-08-29,50.209,50.29,49.731,50.209,1867511,0
2012-08-30,49.722,50.152,49.577,49.906,1170313,0
2012-08-31,50.31,50.642,49.631,50.212,1172563,0
2012-09-04,49.943,50.241,48.877,49.612,1013866,0
2012-09-05,49.631,49.78,49.007,49.593,1085009,0
2012-09-06,50.173,51.759,50.165,51.139,1053222,0
2012-09-07,51.381,52.264,51.067,52.22,1094214,0
2012-09-10,51.978,52.319,51.85,52.061,757542,0
2012-09-11,51.988,52.254,51.675,52.09,610809,0
2012-09-12,51.961,52.22,50.138,50.34,1575444,0
2012-09-13,49.826,49.934,48.672,49.237,3025241,0
2012-09-14,49.429,49.845,49.391,49.612,1713479,0
2012-09-17,49.42,49.473,49.133,49.218,791305,0
2012-09-18,48.665,48.885,47.745,48.498,1467258,0
2012-09-19,48.739,50.302,48.619,49.962,2119339,0
2012-09-20,49.374,49.457,49.033,49.327,1055728,0
2012-09-21,49.685,50.008,48.961,48.987,1067565,0
2012-09-24,48.564,48.877,48.471,48.672,736663,0
2012-09-25,48.775,49.007,47.542,47.55,838602,0
2012-09-26,47.579,47.799,46.84,47.468,818022,0
2012-09-27,47.624,48.359,47.432,48.252,863977,0
2012-09-28,47.872,48.61,47.66,48.498,877479,0
2012-10-01,48.941,49.449,48.27,48.517,1199397,0
2012-10-02,48.681,48.85,48.352,48.795,763653,0
2012-10-03,48.765,49.116,48.537,48.802,715677,0
2012-10-04,49.116,49.694,48.967,49.483,780841,0
2012-10-05,49.88,50.293,49.659,50.037,1077929,0
2012-10-08,49.512,49.694,49.042,49.336,666352,0
2012-10-09,49.299,49.299,48.343,48.498,947443,0
2012-10-10,48.629,48.656,47.66,47.726,609391,0
2012-10-11,48.252,48.591,48.086,48.175,433031,0
2012-10-12,48.242,48.691,47.745,47.881,373780,0
2012-10-15,47.927,48.444,47.745,48.195,1353025,0
2012-10-16,48.555,49.603,48.041,49.531,974076,0
2012-10-17,49.667,50.11,49.457,49.97,912460,0
2012-10-18,48.656,51.647,47.872,51.299,2919738,0
2012-10-19,51.269,51.796,50.535,50.939,1977207,0
2012-10-22,50.755,51.768,50.755,51.719,1592758,0
2012-10-23,50.448,51.352,50.092,51.031,1504428,0
2012-10-24,51.455,51.555,50.555,50.642,1180423,0
2012-10-25,50.994,51.139,50.31,50.717,865110,0
2012-10-26,50.707,51.252,50.525,50.902,818518,0
2012-10-31,51.057,51.095,50.608,50.736,781696,0
2012-11-01,50.985,52.54,50.293,52.282,1154802,0
2012-11-02,52.578,52.651,51.352,51.768,783604,0
2012-11-05,51.538,52.356,51.538,52.301,748251,0
2012-11-06,52.374,52.881,52.202,52.496,798236,0
2012-11-07,51.629,51.951,50.699,51.103,905334,0
2012-11-08,51.122,51.719,50.155,50.165,990771,0
2012-11-09,49.98,50.864,49.603,49.908,804548,0
2012-11-12,50.231,51.139,50.231,50.736,482359,0
2012-11-13,51.003,52.116,50.783,51.234,927639,0
2012-11-14,51.289,51.906,49.916,50.027,526869,0
2012-11-15,50.477,50.555,49.345,49.788,691692,0
2012-11-16,49.924,50.425,49.694,49.999,955538,0
2012-11-19,50.808,52.282,50.808,51.906,890735,0
2012-11-20,51.841,52.428,51.749,51.931,931569,0
2012-11-21,52.116,52.402,51.675,51.931,496390,0
2012-11-23,52.272,53.488,52.193,52.975,364722,0
2012-11-26,52.707,53.232,52.486,52.927,546295,0
2012-11-27,52.586,53.47,51.584,53.314,817172,0
2012-11-28,53.257,54.52,52.871,54.492,1100880,0
2012-11-29,54.759,55.727,54.549,55.394,1250777,0
2012-11-30,55.238,55.89,54.813,55.045,1132111,0
2012-12-03,55.691,55.734,54.097,54.16,1020568,0
2012-12-04,54.565,54.676,53.958,54.28,596042,0
2012-12-05,54.308,54.759,53.875,54.446,502286,0
2012-12-06,54.456,54.715,54.179,54.482,477360,0
2012-12-07,54.667,54.695,54.263,54.502,519523,0
2012-12-10,54.502,55.2,53.848,55.018,474770,0
2012-12-11,55.145,55.817,54.944,55.145,777160,0
2012-12-12,55.487,55.626,54.637,54.859,400597,0
2012-12-13,54.812,55.423,54.388,54.752,660055,0
2012-12-14,54.832,55.312,54.509,54.841,395636,0
2012-12-17,54.851,55.626,54.851,55.597,794522,0
2012-12-18,55.589,57.105,55.589,57.077,845031,0
2012-12-19,57.038,57.741,57.038,57.29,857396,0
2012-12-20,57.244,57.521,56.79,57.315,519241,0
2012-12-21,56.468,57.37,56.097,56.957,1278314,0
2012-12-24,56.743,57.252,56.448,57.206,169582,0
2012-12-26,57.325,57.64,56.855,56.965,354390,0
2012-12-27,57.105,57.399,56.088,56.992,407499,0
2012-12-28,56.594,56.91,56.217,56.244,246809,0
2012-12-31,55.987,57.604,55.987,57.38,372008,0
2013-01-02,58.833,59.782,58.833,59.395,614947,0
2013-01-03,59.423,59.764,58.72,59.007,441605,0
2013-01-04,58.95,59.867,58.915,59.699,477786,0
2013-01-07,59.229,60.116,59.118,59.994,723790,0
2013-01-08,59.487,59.662,58.673,58.906,347664,0
2013-01-09,59.026,59.405,58.738,59.229,421903,0
2013-01-10,59.496,59.773,58.86,59.274,436610,0
2013-01-11,59.265,59.339,58.702,59.089,440811,0
2013-01-14,59.033,59.699,58.887,59.699,281429,0
2013-01-15,59.469,60.364,59.385,60.135,858389,0
2013-01-16,59.921,60.042,59.505,59.68,408753,0
2013-01-17,60.06,60.578,59.905,60.282,693753,0
2013-01-18,60.54,60.54,59.423,59.525,816987,0
2013-01-22,59.609,59.764,59.099,59.423,1143803,0
2013-01-23,60.715,62.582,59.007,59.736,2954156,0
2013-01-24,58.646,58.738,56.079,57.37,2048198,0
2013-01-25,57.75,58.008,56.734,57.668,1110056,0
2013-01-28,57.731,58.519,57.36,58.344,952628,0
2013-01-29,58.184,58.656,58.076,58.369,718303,0
2013-01-30,58.435,58.435,57.575,57.722,597954,0
2013-01-31,57.262,57.299,56.604,56.632,774076,0
2013-02-01,57.058,57.244,56.496,57.038,785378,0
2013-02-04,56.57,57.262,56.458,56.902,659894,0
2013-02-05,57.179,57.916,57.179,57.521,743912,0
2013-02-06,56.975,57.861,56.948,57.299,609135,0
2013-02-07,57.335,57.355,56.523,56.882,551336,0
2013-02-08,57.067,58.212,57.067,57.88,457609,0
2013-02-11,57.898,58.138,57.64,57.972,463494,0
2013-02-12,57.686,58.138,57.521,57.916,407367,0
2013-02-13,59.165,61.73,59.165,61.103,2109959,0
2013-02-14,60.826,60.956,60.301,60.422,633546,0
2013-02-15,60.383,60.835,60.051,60.432,409984,0
2013-02-19,60.642,61.712,60.642,60.818,791373,0
2013-02-20,60.688,60.9,59.165,59.174,501119,0
2013-02-21,58.897,59.376,58.435,59.237,752124,0
2013-02-22,59.562,60.272,59.477,60.042,596728,0
2013-02-25,60.328,60.328,58.564,58.564,720121,0
2013-02-26,58.823,59.265,58.656,58.988,558109,0
2013-02-27,58.988,60.52,58.923,60.243,265100,0
2013-02-28,60.235,60.705,60.116,60.116,379284,0
2013-03-01,59.496,59.717,58.544,59.385,777993,0
2013-03-04,59.213,59.562,58.491,58.738,762612,0
2013-03-05,59.128,59.822,58.618,58.711,1218434,0
2013-03-06,59.071,60.272,58.915,59.699,997493,0
2013-03-07,59.802,60.207,59.147,59.312,591128,0
2013-03-08,59.746,60.633,59.413,60.606,702489,0
2013-03-11,60.412,60.484,59.867,60.432,449198,0
2013-03-12,60.475,60.802,59.939,59.949,475469,0
2013-03-13,60.163,60.513,59.755,60.244,419028,0
2013-03-14,60.442,60.821,60.024,60.785,292970,0
2013-03-15,60.572,60.581,58.504,58.604,1425304,0
2013-03-18,57.809,58.224,57.556,57.889,1137359,0
2013-03-19,58.002,58.224,57.474,58.049,644299,0
2013-03-20,58.373,58.568,57.512,57.669,567789,0
2013-03-21,57.251,57.918,56.519,57.659,994371,0
2013-03-22,57.845,57.889,56.538,56.712,735012,0
2013-03-25,56.87,57.622,56.316,57.315,794912,0
2013-03-26,57.474,57.899,57.27,57.493,508719,0
2013-03-27,57.046,57.79,56.797,57.251,711492,0
2013-03-28,57.149,58.115,56.861,57.964,470266,0
2013-04-01,57.687,57.983,56.483,56.836,805516,0
2013-04-02,57.019,57.046,56.493,56.704,626873,0
2013-04-03,56.74,57.188,55.425,55.869,644814,0
2013-04-04,55.973,56.826,55.973,56.6,417780,0
2013-04-05,55.74,57.512,55.695,57.27,830601,0
2013-04-08,57.121,58.078,56.6,57.659,682515,0
2013-04-09,57.863,58.125,56.806,57.407,729281,0
2013-04-10,56.629,57.742,56.047,57.704,1160696,0
2013-04-11,57.8,58.66,57.354,57.417,1011571,0
2013-04-12,57.39,57.539,56.083,56.434,788597,0
2013-04-15,55.963,56.093,54.616,54.924,929401,0
2013-04-16,55.581,57.149,55.053,57.121,777166,0
2013-04-17,56.377,56.639,55.648,55.852,1024964,0
2013-04-18,54.664,54.693,52.856,53.541,2326600,0
2013-04-19,52.913,54.673,52.516,54.536,1647723,0
2013-04-22,54.508,55.146,53.721,54.693,835645,0
2013-04-23,55.072,55.313,54.526,54.812,909924,0
2013-04-24,55.027,55.545,54.508,54.703,1798921,0
2013-04-25,55.146,55.23,54.765,54.961,1214269,0
2013-04-26,55.072,55.277,54.229,54.572,658620,0
2013-04-29,54.683,55.323,54.461,55.137,911672,0
2013-04-30,55.306,56.787,54.934,56.787,1262512,0
2013-05-01,56.387,56.779,54.751,54.822,699309,0
2013-05-02,55.09,55.628,54.731,55.517,502225,0
2013-05-03,56.129,57.437,56.129,56.806,502621,0
2013-05-06,56.76,57.195,56.51,57.066,608139,0
2013-05-07,57.076,57.899,56.973,57.649,740388,0
2013-05-08,57.483,58.902,57.399,58.902,870829,0
2013-05-09,58.762,59.244,58.346,58.752,576289,0
2013-05-10,58.929,59.533,58.762,59.476,647992,0
2013-05-13,59.476,59.533,58.994,59.31,766032,0
2013-05-14,59.21,60.264,59.21,60.136,600781,0
2013-05-15,59.975,61.042,59.966,61.032,685785,0
2013-05-16,60.894,61.812,60.866,61.443,902901,0
2013-05-17,61.756,62.723,61.637,62.432,772584,0
2013-05-20,62.313,62.313,61.191,61.486,958297,0
2013-05-21,61.619,62.537,61.619,62.062,465268,0
2013-05-22,62.062,63.009,61.209,61.592,479010,0
2013-05-23,60.828,61.766,60.274,61.756,651149,0
2013-05-24,61.395,61.746,61.265,61.601,473990,0
2013-05-28,62.416,62.833,62.294,62.813,843120,0
2013-05-29,62.193,62.851,62.045,62.575,483999,0
2013-05-30,62.618,64.002,62.537,63.973,1112498,0
2013-05-31,63.339,63.554,61.967,62.04,1072137,0
2013-06-03,62.026,62.183,60.414,60.952,1007102,0
2013-06-04,60.996,61.785,60.589,61.052,372888,0
2013-06-05,60.848,61.108,59.93,60.07,486024,0
2013-06-06,60.08,60.627,58.792,59.679,1204371,0
2013-06-07,59.706,59.83,58.715,59.467,726837,0
2013-06-10,59.634,59.811,58.438,58.874,1017233,0
2013-06-11,58.178,58.782,57.447,58.261,629238,0
2013-06-12,58.736,58.913,57.544,57.593,637868,0
2013-06-13,57.395,59.156,57.257,58.968,428632,0
2013-06-14,58.997,59.275,58.54,58.614,440033,0
2013-06-17,59.184,59.415,58.54,58.913,563090,0
2013-06-18,58.84,59.946,58.84,59.556,286900,0
2013-06-19,59.548,59.649,58.968,59.006,396125,0
2013-06-20,58.105,58.699,57.667,57.935,915988,0
2013-06-21,58.279,58.373,57.21,57.677,1049776,0
2013-06-24,57.051,57.473,56.075,56.986,862546,0
2013-06-25,57.638,58.139,57.473,57.898,645216,0
2013-06-26,58.579,58.803,57.871,58.319,503053,0
2013-06-27,58.653,58.913,58.215,58.401,462317,0
2013-06-28,58.233,59.368,57.434,57.973,1071045,0
2013-07-01,58.252,59.184,58.242,58.662,838807,0
2013-07-02,58.708,59.275,58.355,58.67,580773,0
2013-07-03,58.382,58.858,58.215,58.496,293007,0
2013-07-05,59.025,59.481,58.708,59.257,363976,0
2013-07-08,59.285,59.827,58.699,58.978,571050,0
2013-07-09,59.398,60.635,59.305,60.206,501573,0
2013-07-10,60.291,61.052,60.18,60.691,557202,0
2013-07-11,61.731,61.789,60.282,60.551,644202,0
2013-07-12,60.522,60.561,59.741,60.309,703257,0
2013-07-15,60.309,60.748,59.882,60.161,631195,0
2013-07-16,60.374,60.718,59.462,60.215,693003,0
2013-07-17,60.459,60.961,60.215,60.301,740669,0
2013-07-18,58.699,58.886,55.992,58.419,2697176,0
2013-07-19,58.132,58.653,57.509,58.468,1105621,0
2013-07-22,58.373,58.56,57.788,58.224,1079457,0
2013-07-23,58.486,58.736,58.139,58.458,648731,0
2013-07-24,58.614,58.774,57.982,58.299,857362,0
2013-07-25,58.224,58.587,57.888,58.149,1259388,0
2013-07-26,57.888,58.096,57.22,57.463,1111718,0
2013-07-29,57.174,57.712,57.004,57.473,1016625,0
2013-07-30,57.519,58.54,57.266,57.593,1523790,0
2013-07-31,57.601,58.624,57.553,57.712,1259280,0
2013-08-01,58.159,58.531,57.992,58.058,1393651,0
2013-08-02,57.982,58.338,57.593,58.002,1970997,0
2013-08-05,58.009,58.968,57.826,58.877,1452609,0
2013-08-06,58.634,58.886,58.391,58.764,1083283,0
2013-08-07,58.458,58.94,58.233,58.745,1117221,0
2013-08-08,58.968,59.194,58.54,58.794,747839,0
2013-08-09,58.624,59.089,58.382,58.55,632878,0
2013-08-12,58.355,59.23,58.355,59.006,471006,0
2013-08-13,58.913,59.108,58.514,58.886,446891,0
2013-08-14,58.868,59.23,58.309,58.56,598133,0
2013-08-15,58.105,58.329,57.702,58.132,846940,0
2013-08-16,57.935,58.132,57.583,57.982,531059,0
2013-08-19,57.798,58.289,57.667,58.078,521586,0
2013-08-20,58.009,58.67,57.898,58.096,365206,0
2013-08-21,57.973,58.401,57.619,57.73,335049,0
2013-08-22,57.926,58.614,57.73,58.299,272773,0
2013-08-23,58.57,58.708,58.058,58.486,523007,0
2013-08-26,58.514,59.204,58.468,58.56,631478,0
2013-08-27,58.028,58.67,57.702,58.252,684267,0
2013-08-28,58.169,58.514,58.048,58.215,502500,0
2013-08-29,58.078,58.849,58.048,58.411,437802,0
2013-08-30,58.401,58.821,57.768,58.048,621178,0
2013-09-03,58.675,58.893,57.425,57.827,1098391,0
2013-09-04,57.781,58.443,57.491,57.948,852611,0
2013-09-05,58.09,58.602,57.791,58.022,602050,0
2013-09-06,58.246,58.529,57.341,57.669,724712,0
2013-09-09,57.88,58.363,57.629,57.888,524635,0
2013-09-10,58.396,59.657,58.351,59.649,1133396,0
2013-09-11,59.712,59.798,58.62,59.35,645069,0
2013-09-12,59.212,59.433,58.529,59.023,726043,0
2013-09-13,58.956,59.461,58.584,58.946,462915,0
2013-09-16,59.518,59.547,58.827,59.34,898821,0
2013-09-17,59.247,59.556,58.741,59.182,686113,0
2013-09-18,59.212,59.331,58.602,59.087,1108449,0
2013-09-19,59.256,60.163,59.163,59.397,698957,0
2013-09-20,59.461,59.937,58.827,59.014,1262480,0
2013-09-23,58.855,59.247,58.584,58.874,745024,0
2013-09-24,58.173,58.611,56.883,58.359,1034109,0
2013-09-25,58.266,58.668,57.957,58.173,537096,0
2013-09-26,58.333,59.229,58.333,58.808,789939,0
2013-09-27,58.649,58.92,58.303,58.64,378505,0
2013-09-30,58.013,58.893,57.938,58.799,688491,0
2013-10-01,58.529,60.013,58.386,59.498,946928,0
2013-10-02,59.136,59.621,58.846,59.575,856111,0
2013-10-03,59.406,60.079,59.116,59.742,900924,0
2013-10-04,59.675,60.48,59.498,60.396,973945,0
2013-10-07,59.964,60.525,58.791,59.919,599016,0
2013-10-08,59.798,59.902,59.126,59.163,1003178,0
2013-10-09,59.192,59.433,58.64,58.893,920606,0
2013-10-10,59.212,59.63,59.182,59.565,598934,0
2013-10-11,59.155,59.461,58.855,59.35,1306401,0
2013-10-14,59.229,59.964,59.136,59.778,700519,0
2013-10-15,59.788,60.312,59.443,60.013,823811,0
2013-10-16,60.321,60.574,59.937,60.182,1148286,0
2013-10-17,60.396,63.012,59.808,63.012,2442086,0
2013-10-18,62.487,62.975,62.067,62.871,997264,0
2013-10-21,63.003,63.05,62.171,62.396,910538,0
2013-10-22,62.6,63.003,62.496,62.769,598926,0
2013-10-23,62.59,63.003,62.405,62.955,436491,0
2013-10-24,62.871,63.31,62.75,63.152,446915,0
2013-10-25,63.132,63.506,62.292,63.152,404599,0
2013-10-28,63.03,63.319,62.387,62.705,505633,0
2013-10-29,62.685,62.993,61.89,62.441,604163,0
2013-10-30,62.516,62.713,61.639,61.9,564409,0
2013-10-31,61.985,62.274,61.585,61.835,700173,0
2013-11-01,61.769,62.6,61.759,62.378,441795,0
2013-11-04,62.396,62.937,62.396,62.741,519105,0
2013-11-05,62.516,62.834,61.89,62.301,317532,0
2013-11-06,62.487,63.012,62.331,62.667,225262,0
2013-11-07,62.759,63.077,62.067,62.199,351504,0
2013-11-08,62.087,62.909,62.087,62.909,549254,0
2013-11-11,62.779,63.096,62.487,62.919,339572,0
2013-11-12,62.807,63.414,62.506,62.815,664583,0
2013-11-13,62.608,63.142,62.468,62.975,462495,0
2013-11-14,63.122,63.442,62.861,63.105,351171,0
2013-11-15,63.069,63.227,62.889,63.132,398187,0
2013-11-18,63.31,63.358,62.825,63.086,382494,0
2013-11-19,63.03,63.236,62.506,62.815,408160,0
2013-11-20,62.899,63.132,62.647,62.852,401057,0
2013-11-21,62.975,63.832,62.676,63.647,501674,0
2013-11-22,63.619,63.891,63.255,63.796,327078,0
2013-11-25,63.76,64.168,63.637,63.993,423307,0
2013-11-26,63.993,64.132,63.45,63.516,726090,0
2013-11-27,63.554,64.488,63.3,64.458,559731,0
2013-11-29,64.639,64.927,64.159,64.187,285849,0
2013-12-02,64.339,65.236,64.003,64.356,688835,0
2013-12-03,64.112,64.535,63.273,63.768,538730,0
2013-12-04,63.554,64.168,62.879,63.45,435933,0
2013-12-05,63.3,64.197,62.975,63.806,570229,0
2013-12-06,64.394,65.095,64.311,64.944,373536,0
2013-12-09,64.963,65.198,64.711,64.973,421087,0
2013-12-10,64.813,65.394,64.789,64.917,448456,0
2013-12-11,65.059,65.481,63.727,63.897,493805,0
2013-12-12,63.717,64.129,63.221,63.314,623563,0
2013-12-13,63.511,63.727,63.294,63.681,300058,0
2013-12-16,64,64.992,63.681,63.801,341970,0
2013-12-17,63.857,64.506,63.577,64.466,554571,0
2013-12-18,61.87,62.18,59.649,59.819,2505878,0
2013-12-19,59.461,59.704,58.572,59.181,1422556,0
2013-12-20,58.973,59.921,58.863,59.613,1211563,0
2013-12-23,59.837,59.837,58.516,58.552,1139842,0
2013-12-24,58.402,59.021,58.139,58.739,440025,0
2013-12-26,59.067,59.585,59.058,59.406,387536,0
2013-12-27,59.538,59.939,59.406,59.585,295056,0
2013-12-30,59.585,59.949,59.303,59.303,508053,0
2013-12-31,59.228,59.575,59.171,59.424,412712,0
2014-01-02,59.414,59.621,58.682,59.191,585406,0
2014-01-03,59.283,59.376,58.854,59.293,428785,0
2014-01-06,59.406,59.406,58.487,59.162,898953,0
2014-01-07,59.556,59.958,58.963,59.565,706930,0
2014-01-08,59.658,60.839,59.658,60.813,1200706,0
2014-01-09,61.449,62.227,60.934,61.71,1106505,0
2014-01-10,61.748,62.351,61.328,62.331,991875,0
2014-01-13,62.142,62.397,61.384,61.637,794491,0
2014-01-14,61.7,62.45,61.402,62.442,571451,0
2014-01-15,62.459,63.1,62.459,62.566,474108,0
2014-01-16,62.517,62.677,62.02,62.218,364794,0
2014-01-17,62.236,62.236,61.628,61.87,407544,0
2014-01-21,62.049,62.331,61.786,62.01,448335,0
2014-01-22,62.379,62.592,61.87,62.151,271530,0
2014-01-23,61.804,62.096,61.141,61.421,415823,0
2014-01-24,61.205,61.205,59.273,59.349,813168,0
2014-01-27,59.312,60.156,58.739,59.613,586678,0
2014-01-28,59.704,59.789,58.655,59.246,764893,0
2014-01-29,59.837,62.369,59.273,61.169,1717442,0
2014-01-30,61.186,61.533,60.156,60.578,771628,0
2014-01-31,60.052,61.027,60.005,60.165,690372,0
2014-02-03,60.446,60.501,58.261,58.338,1423838,0
2014-02-04,59.228,59.228,58.007,58.319,1160869,0
2014-02-05,58.214,58.692,57.108,58.581,875178,0
2014-02-06,58.637,59.095,58.402,58.944,436927,0
2014-02-07,59.153,59.594,58.9,59.508,360432,0
2014-02-10,59.201,60.109,59.201,59.723,380073,0
2014-02-11,59.621,60.42,59.49,60.091,402383,0
2014-02-12,60.071,60.549,60.071,60.438,481661,0
2014-02-13,60.147,60.998,59.621,60.756,418678,0
2014-02-14,60.813,61.384,60.549,61.177,261995,0
2014-02-18,61.3,61.3,60.296,60.446,481605,0
2014-02-19,60.465,61.074,60.333,60.38,799267,0
2014-02-20,60.42,60.697,60.333,60.41,590547,0
2014-02-21,60.539,60.785,59.828,59.914,711425,0
2014-02-24,59.921,60.118,59.613,59.847,548241,0
2014-02-25,59.986,60.615,59.613,60.257,513164,0
2014-02-26,61.553,61.553,60.296,61.459,603707,0
2014-02-27,61.29,61.562,60.998,61.474,292571,0
2014-02-28,61.393,62.311,61.261,61.862,406150,0
2014-03-03,61.111,62.104,61.084,61.628,778328,0
2014-03-04,62.03,63.043,61.728,61.909,1502237,0
2014-03-05,61.967,62.227,61.562,61.909,389641,0
2014-03-06,62.039,62.771,62.03,62.415,262114,0
2014-03-07,62.432,62.799,62.049,62.388,432022,0
2014-03-10,62.151,62.527,61.449,61.843,498439,0
2014-03-11,61.364,61.976,61.354,61.44,511520,0
2014-03-12,61.038,61.388,60.85,61.199,653951,0
2014-03-13,61.227,61.588,60.362,60.439,644602,0
2014-03-14,60.287,61.001,59.72,59.807,640790,0
2014-03-17,60.315,60.729,59.882,60.579,489565,0
2014-03-18,60.758,61.021,60.42,60.965,464983,0
2014-03-19,61.011,61.256,60.324,60.53,256211,0
2014-03-20,60.51,60.661,59.928,60.324,733824,0
2014-03-21,60.651,61.416,60.43,60.869,1147995,0
2014-03-24,61.029,61.634,60.4,60.644,683513,0
2014-03-25,61.35,61.653,60.831,61.048,357058,0
2014-03-26,61.237,61.688,60.579,60.588,446680,0
2014-03-27,60.709,61.294,60.579,61.087,529053,0
2014-03-28,61.077,61.463,60.897,61.284,373236,0
2014-03-31,61.662,62.725,61.407,62.527,542708,0
2014-04-01,62.687,62.951,62.018,62.557,504889,0
2014-04-02,62.762,63.148,62.235,62.998,349926,0
2014-04-03,63.092,63.543,62.725,62.883,472186,0
2014-04-04,63.287,63.287,61.725,62.235,580028,0
2014-04-07,62.206,62.216,61.105,61.217,441390,0
2014-04-08,61.077,61.85,60.897,61.538,530404,0
2014-04-09,61.754,62.576,61.653,62.197,801511,0
2014-04-10,62.112,62.478,61.237,61.312,764284,0
2014-04-11,61.097,61.85,60.859,61.057,528269,0
2014-04-14,61.359,61.944,61.087,61.744,607942,0
2014-04-15,61.867,61.982,60.768,61.774,728879,0
2014-04-16,62.178,62.537,61.793,62.396,523222,0
2014-04-17,63.026,63.102,61.47,62.772,464581,0
2014-04-21,62.649,63.297,62.273,63.262,750235,0
2014-04-22,63.449,63.883,63.253,63.769,476439,0
2014-04-23,63.816,64.232,62.903,63.138,749116,0
2014-04-24,63.167,63.253,62.828,62.922,719221,0
2014-04-25,62.706,62.818,61.896,61.991,386414,0
2014-04-28,62.34,62.423,61.538,62.149,539561,0
2014-04-29,62.423,63.148,62.423,62.687,436084,0
2014-04-30,62.706,63.287,62.387,63.11,511108,0
2014-05-01,63.582,63.977,63.317,63.769,478640,0
2014-05-02,63.853,64.607,63.505,64.106,673107,0
2014-05-05,63.825,64.87,63.825,64.55,582199,0
2014-05-06,64.317,64.72,64.081,64.24,853489,0
2014-05-07,64.446,64.662,64.015,64.485,590382,0
2014-05-08,64.327,64.843,63.987,64.145,667822,0
2014-05-09,64.052,64.485,63.712,64.27,405148,0
2014-05-12,64.58,65.502,64.58,65.295,407371,0
2014-05-13,65.295,65.794,64.993,65.023,426595,0
2014-05-14,64.861,65.275,64.672,64.937,371728,0
2014-05-15,64.788,65.078,63.543,63.702,773456,0
2014-05-16,63.76,63.911,63.092,63.752,714974,0
2014-05-19,63.619,64.617,63.515,63.911,645447,0
2014-05-20,63.94,64.091,63.307,63.515,596567,0
2014-05-21,63.769,64.317,63.563,64.081,538704,0
2014-05-22,64.015,64.455,63.807,64.081,420688,0
2014-05-23,64.1,64.843,63.949,64.637,461114,0
2014-05-27,64.899,65.239,64.505,64.56,240690,0
2014-05-28,64.408,64.599,63.911,64.428,398999,0
2014-05-29,64.607,65.322,64.202,65.265,432758,0
2014-05-30,65.125,65.407,64.823,65.135,344067,0
2014-06-02,65.229,65.727,64.823,65.576,402769,0
2014-06-03,65.314,66.188,65.097,65.916,534891,0
2014-06-04,65.737,66.752,65.569,66.698,740588,0
2014-06-05,66.96,67.657,66.602,67.282,699943,0
2014-06-06,67.383,68.082,67.272,67.947,573665,0
2014-06-09,67.84,68.428,67.8,67.996,504160,0
2014-06-10,67.902,68.174,67.48,67.986,402811,0
2014-06-11,67.764,68.387,67.376,67.661,404104,0
2014-06-12,67.585,67.888,66.85,66.932,377318,0
2014-06-13,66.912,67.284,66.85,67.095,633621,0
2014-06-16,67.15,67.274,66.508,66.566,523836,0
2014-06-17,66.527,67.755,66.394,67.415,765377,0
2014-06-18,67.492,67.707,66.698,67.168,425709,0
2014-06-19,67.159,67.622,67.159,67.395,292474,0
2014-06-20,67.689,67.879,67.168,67.585,447399,0
2014-06-23,67.538,67.651,67.103,67.274,376930,0
2014-06-24,67.33,67.923,66.593,66.669,500237,0
2014-06-25,66.736,67.464,66.669,67.302,399196,0
2014-06-26,67.367,67.538,66.707,67.159,328604,0
2014-06-27,66.894,67.897,66.629,67.897,820978,0
2014-06-30,67.971,67.971,67.047,67.565,545354,0
2014-07-01,67.87,68.587,67.804,68.152,479895,0
2014-07-02,67.961,68.266,67.689,67.971,489321,0
2014-07-03,68.097,68.56,68.058,68.474,350654,0
2014-07-07,68.02,68.425,67.952,68.247,398373,0
2014-07-08,68.18,68.465,67.952,68.284,358902,0
2014-07-09,68.604,68.786,67.87,68.115,366543,0
2014-07-10,67.188,67.971,66.98,67.661,360066,0
2014-07-11,67.641,68.087,67.464,68.039,330042,0
2014-07-14,68.435,68.786,68.18,68.624,505871,0
2014-07-15,71.846,72.083,64.561,66.177,15412037,0
2014-07-16,66.479,67.159,64.947,65.269,2885020,0
2014-07-17,64.835,66.338,64.362,65.609,2178850,0
2014-07-18,65.81,66.629,65.676,66.338,1505065,0
2014-07-21,65.905,66.489,65.317,65.326,848751,0
2014-07-22,65.461,65.885,64.722,64.722,1037970,0
2014-07-23,64.853,65.289,64.222,64.628,1587465,0
2014-07-24,64.825,64.825,63.492,63.823,1751082,0
2014-07-25,63.861,65.363,63.861,65.269,2040494,0
2014-07-28,65.146,65.326,64.39,65.091,1118038,0
2014-07-29,66.147,66.167,63.521,63.55,1677436,0
2014-07-30,63.861,64.345,62.917,63.04,1663920,0
2014-07-31,63.04,63.04,56.568,57.964,6130632,0
2014-08-01,57.616,59.032,57.406,58.354,3260716,0
2014-08-04,58.389,58.682,57.691,58.561,1536179,0
2014-08-05,58.118,59.148,57.861,58.081,2359945,0
2014-08-06,57.974,58.354,57.548,57.908,1101437,0
2014-08-07,58.371,58.515,57.038,57.266,1435187,0
2014-08-08,57.322,57.663,56.823,57.568,1867941,0
2014-08-11,58.306,58.38,57.484,57.54,1049900,0
2014-08-12,57.304,57.606,56.955,57.192,1315531,0
2014-08-13,57.625,58.296,57.172,58.012,1079007,0
2014-08-14,57.917,58.041,57.078,57.332,1187566,0
2014-08-15,57.322,57.843,56.991,57.797,1565051,0
2014-08-18,58.012,58.749,58.012,58.268,784221,0
2014-08-19,58.335,58.561,58.09,58.561,817900,0
2014-08-20,58.296,58.616,58.003,58.524,1251965,0
2014-08-21,58.589,59.042,58.306,58.515,722783,0
2014-08-22,58.361,58.74,57.984,58.409,625527,0
2014-08-25,58.74,58.901,58.371,58.873,508962,0
2014-08-26,59.079,59.099,58.672,58.91,865557,0
2014-08-27,58.692,59.156,58.692,58.966,910008,0
2014-08-28,58.672,60.177,58.22,59.732,1495816,0
2014-08-29,59.914,60.347,59.722,60.083,704950,0
2014-09-02,60.149,60.593,60.083,60.404,921872,0
2014-09-03,60.612,60.952,60.006,60.063,522305,0
2014-09-04,60.036,60.479,59.865,60.044,673000,0
2014-09-05,59.904,60.251,59.611,60.213,451910,0
2014-09-08,60.204,60.893,60.167,60.337,880864,0
2014-09-09,60.213,60.356,59.703,59.93,651588,0
2014-09-10,59.819,61.395,59.761,61.142,1728985,0
2014-09-11,60.757,61.592,60.679,61.069,1441639,0
2014-09-12,61.089,61.173,59.977,60.537,1045953,0
2014-09-15,60.796,61.183,60.205,61.012,705005,0
2014-09-16,60.976,61.914,60.757,61.667,1242013,0
2014-09-17,61.687,62.112,61.345,61.63,1071290,0
2014-09-18,61.866,61.924,61.524,61.723,742924,0
2014-09-19,61.732,61.808,60.624,60.786,1197328,0
2014-09-22,60.748,61.145,60.006,60.036,1421419,0
2014-09-23,59.967,60.31,59.635,59.846,878931,0
2014-09-24,59.987,60.282,59.465,59.949,869099,0
2014-09-25,59.6,59.6,57.474,57.54,1560033,0
2014-09-26,57.53,57.947,57.236,57.777,968749,0
2014-09-29,57.121,57.444,56.799,56.969,1103658,0
2014-09-30,56.922,57.129,55.394,55.895,1978594,0
2014-10-01,55.735,55.773,54.359,54.844,2266308,0
2014-10-02,54.834,55.944,54.303,55.877,1777241,0
2014-10-03,55.915,56.248,55.272,55.973,1678439,0
2014-10-06,57.075,57.797,56.219,56.477,1129723,0
2014-10-07,56.18,56.695,55.432,55.479,1268848,0
2014-10-08,55.291,55.745,54.332,55.7,1154527,0
2014-10-09,55.518,55.69,53.383,53.429,1370030,0
2014-10-10,53.457,53.553,51.864,52.225,1761608,0
2014-10-13,52.233,52.898,50.374,50.447,1173132,0
2014-10-14,50.99,51.59,50.147,50.782,1676042,0
2014-10-15,49.747,51.304,48.732,50.981,2168725,0
2014-10-16,49.965,51.484,49.767,51.141,2076964,0
2014-10-17,51.76,52.813,51.484,51.809,2039130,0
2014-10-20,51.74,52.566,51.104,52.537,1482049,0
2014-10-21,52.975,53.865,52.795,53.648,1891815,0
2014-10-22,54.094,54.218,52.349,52.423,1949151,0
2014-10-23,54.322,55.375,53.115,53.904,2543373,0
2014-10-24,53.847,54.359,53.231,54.284,892646,0
2014-10-27,53.743,54.066,52.7,53.648,1102153,0
2014-10-28,54.15,55.128,53.609,55.034,1922924,0
2014-10-29,55.1,55.128,53.904,54.275,1792456,0
2014-10-30,54.094,54.731,53.789,54.427,1332238,0
2014-10-31,55.193,55.537,54.767,55.402,1371934,0
2014-11-03,55.479,56.012,55.291,55.735,1376325,0
2014-11-04,56.022,56.2,55.564,55.802,1497909,0
2014-11-05,56.306,57.672,56.003,57.652,1635097,0
2014-11-06,57.54,57.871,56.847,57.757,1230777,0
2014-11-07,57.757,58.26,57.474,58.062,1099619,0
2014-11-10,57.995,58.45,57.797,58.318,1173277,0
2014-11-11,58.212,59.076,57.975,58.878,1416776,0
2014-11-12,58.763,59.028,58.308,58.421,1488541,0
2014-11-13,58.535,59.237,58.175,58.725,1711584,0
2014-11-14,58.489,58.942,58.004,58.592,3440127,0
2014-11-17,58.47,58.773,58.298,58.46,1393982,0
2014-11-18,58.421,58.821,58.337,58.544,1272760,0
2014-11-19,58.592,58.63,58.042,58.411,1408166,0
2014-11-20,57.937,58.676,57.699,58.411,1247334,0
2014-11-21,59.285,59.351,58.383,58.63,1368321,0
2014-11-24,58.951,59.001,58.45,58.696,811655,0
2014-11-25,58.859,58.906,58.082,58.193,1287271,0
2014-11-26,58.279,58.564,57.787,58.527,714456,0
2014-11-28,58.212,58.212,55.7,56.032,797854,0
2014-12-01,55.993,56.354,55.119,55.365,1609508,0
2014-12-02,55.488,55.954,54.909,55.877,1081734,0
2014-12-03,56.144,58.46,55.84,58.27,1794078,0
2014-12-04,58.052,58.649,57.454,58.649,1348505,0
2014-12-05,58.509,60.15,58.509,59.201,1656507,0
2014-12-08,58.971,59.351,58.527,58.676,1233234,0
2014-12-09,58.554,59.22,57.956,59.162,993354,0
2014-12-10,58.887,58.887,55.528,55.993,2029059,0
2014-12-11,56.57,57.197,54.997,55.176,1553075,0
2014-12-12,54.566,54.824,52.889,53.013,1397336,0
2014-12-15,53.556,53.812,51.934,52.212,1499294,0
2014-12-16,51.916,53.632,51.763,52.411,1212666,0
2014-12-17,52.48,54.576,52.392,54.539,1679854,0
2014-12-18,55.312,56.102,54.824,56.102,1363620,0
2014-12-19,56.215,56.702,55.521,55.959,1994971,0
2014-12-22,56.082,57.207,55.815,57.207,2026979,0
2014-12-23,57.627,58.532,57.342,57.99,1048347,0
2014-12-24,57.942,58.179,57.665,57.665,450753,0
2014-12-26,58.057,58.361,57.82,58.057,805977,0
2014-12-29,57.922,58.638,57.838,58.105,596738,0
2014-12-30,58.027,58.447,57.932,57.97,599940,0
2014-12-31,58.086,58.133,57.295,57.332,542384,0
2015-01-02,57.56,57.82,56.912,57.504,777273,0
2015-01-05,57.112,57.285,55.558,55.595,1620095,0
2015-01-06,55.721,55.777,54.472,54.51,1704869,0
2015-01-07,55.283,55.283,54.109,54.291,1000494,0
2015-01-08,54.853,56.168,54.691,55.998,1608530,0
2015-01-09,56.027,56.932,54.766,56.274,5666536,0
2015-01-12,56.235,57.702,55.739,56.922,8595172,0
2015-01-13,57.397,59.333,57.16,58.151,3053855,0
2015-01-14,57.104,57.426,55.854,56.75,1657389,0
2015-01-15,56.979,57.18,55.167,55.377,1712787,0
2015-01-16,55.158,55.854,54.642,55.796,1531405,0
2015-01-20,56.254,56.254,54.89,55.11,1578487,0
2015-01-21,54.977,55.9,54.691,55.881,1767425,0
2015-01-22,56.186,56.96,55.713,56.779,1447448,0
2015-01-23,56.396,56.674,53.632,54.195,3240019,0
2015-01-26,54.566,54.833,54.033,54.481,2154921,0
2015-01-27,53.575,54.214,53.47,53.747,1693690,0
2015-01-28,54.272,55.072,52.155,52.794,3998222,0
2015-01-29,51.306,53.556,44.757,45.546,10591524,0
2015-01-30,44.841,46.558,44.602,46.014,7037701,0
2015-02-02,46.165,46.491,45.11,45.689,3216048,0
2015-02-03,45.919,47.234,45.605,47.084,3214452,0
2015-02-04,46.614,47.149,46.185,46.577,1970626,0
2015-02-05,46.749,47.625,46.605,47.436,2431159,0
2015-02-06,47.454,48.759,47.444,48.701,2835733,0
2015-02-09,48.541,49.723,48.465,49.713,2303265,0
2015-02-10,49.96,49.96,49.199,49.741,1499488,0
2015-02-11,49.351,51.249,49.084,50.704,1910468,0
2015-02-12,50.475,51.602,50.293,51.449,1741163,0
2015-02-13,51.593,52.155,50.848,52.049,2436557,0
2015-02-17,52.049,52.651,51.372,52.24,1080949,0
2015-02-18,51.859,52.326,51.696,52.307,1122634,0
2015-02-19,51.813,52.212,51.43,51.897,1356132,0
2015-02-20,51.992,52.889,51.277,52.889,1132806,0
2015-02-23,52.47,53.107,52.43,52.975,948485,0
2015-02-24,52.85,53.527,52.754,53.47,1022796,0
2015-02-25,53.203,53.88,53.203,53.71,809015,0
2015-02-26,53.72,54.081,53.289,53.681,774207,0
2015-02-27,53.651,54.338,53.489,53.938,787725,0
2015-03-02,53.739,54.424,53.232,54.043,1380025,0
2015-03-03,53.831,54.204,53.681,54.1,929979,0
2015-03-04,54.014,54.014,52.689,52.821,1680403,0
2015-03-05,52.859,52.955,52.155,52.708,989658,0
2015-03-06,52.059,52.611,51.982,52.277,1436451,0
2015-03-09,52.45,52.509,52.204,52.346,1052166,0
2015-03-10,51.686,52.019,51.535,51.813,1016716,0
2015-03-11,51.783,51.869,50.867,51.048,1768819,0
2015-03-12,51.288,52.131,51.048,51.432,993893,0
2015-03-13,51.212,51.441,50.561,50.75,828660,0
2015-03-16,50.857,51,50.397,50.608,1236734,0
2015-03-17,50.348,50.561,49.639,50.318,1538091,0
2015-03-18,50.215,50.915,49.37,50.57,2448642,0
2015-03-19,50.328,50.521,49.351,49.534,1263437,0
2015-03-20,49.61,50.357,49.601,50.09,1807428,0
2015-03-23,50.09,50.531,49.744,49.764,968545,0
2015-03-24,49.774,50.185,49.449,49.853,990346,0
2015-03-25,49.853,50.138,49.026,49.065,578101,0
2015-03-26,48.939,49.188,48.738,48.891,821986,0
2015-03-27,50.799,50.838,49.247,49.419,1557600,0
2015-03-30,49.813,50.377,49.505,50.264,970423,0
2015-03-31,50.118,50.731,49.734,50.655,1174805,0
2015-04-01,50.377,50.531,50.071,50.397,1092051,0
2015-04-02,50.348,51.25,50.109,50.702,971257,0
2015-04-06,50.617,52.937,50.617,52.726,1596822,0
2015-04-07,52.726,53.185,52.361,52.966,1251646,0
2015-04-08,53.137,53.752,52.986,53.57,1424288,0
2015-04-09,53.779,56.589,53.762,56.571,2417885,0
2015-04-10,57.029,57.402,56.148,56.322,1284718,0
2015-04-13,56.204,56.504,55.878,55.967,799559,0
2015-04-14,56.11,56.533,55.67,56.533,866110,0
2015-04-15,56.657,57.212,56.043,56.857,1170504,0
2015-04-16,56.791,56.811,56.12,56.313,1347810,0
2015-04-17,56.025,56.627,55.736,56.607,928802,0
2015-04-20,56.811,57.01,56.359,56.742,620039,0
2015-04-21,56.857,56.955,55.766,56.322,1016863,0
2015-04-22,56.351,56.841,56.091,56.504,850595,0
2015-04-23,56.224,56.627,56.129,56.514,788919,0
2015-04-24,56.627,57.193,56.293,56.562,740239,0
2015-04-27,56.637,56.935,55.986,56.101,840135,0
2015-04-28,56.035,57.039,55.554,56.991,789233,0
2015-04-29,56.341,57.808,56.313,57.759,889372,0
2015-04-30,57.759,58.267,57.01,57.232,1549464,0
2015-05-01,57.653,58.257,57.338,57.941,766700,0
2015-05-04,58.18,58.373,57.511,57.633,924108,0
2015-05-05,57.643,58.19,57.125,57.521,1224631,0
2015-05-06,58.027,58.219,57.29,57.521,1551596,0
2015-05-07,59.704,61.87,58.9,60.232,3886481,0
2015-05-08,61.307,62.302,60.508,60.548,1858752,0
2015-05-11,60.548,60.971,60.117,60.635,1323627,0
2015-05-12,60.463,60.598,59.446,60.089,1105643,0
2015-05-13,60.137,60.356,59.858,59.954,897819,0
2015-05-14,60.212,61.219,60.022,60.999,1132107,0
2015-05-15,60.711,62.12,60.319,61.718,1191743,0
2015-05-18,61.586,61.586,60.5,60.645,1375674,0
2015-05-19,60.616,60.731,59.602,60.107,1189662,0
2015-05-20,60.193,60.28,59.763,59.954,948726,0
2015-05-21,59.656,60.212,59.485,60.117,698793,0
2015-05-22,59.704,59.915,59.11,59.312,1066287,0
2015-05-26,58.91,59.101,58.276,58.631,861000,0
2015-05-27,58.631,59.024,58.439,58.786,670522,0
2015-05-28,58.776,59.015,57.779,58.086,904923,0
2015-05-29,58.096,58.151,57.422,57.663,1433259,0
2015-06-01,57.883,58.209,57.318,57.374,1326878,0
2015-06-02,57.364,58.344,57.3,58.151,876831,0
2015-06-03,58.391,59.388,58.354,58.91,644444,0
2015-06-04,58.526,59.15,58.354,58.736,1148068,0
2015-06-05,58.517,58.824,58.047,58.603,718508,0
2015-06-08,58.641,58.966,58.124,58.18,675216,0
2015-06-09,58.219,58.593,57.969,58.096,521775,0
2015-06-10,58.545,58.871,58.19,58.641,791374,0
2015-06-11,58.766,59.13,58.659,58.919,626277,0
2015-06-12,58.814,58.814,57.386,57.58,890365,0
2015-06-15,57.117,57.34,55.412,55.789,1251974,0
2015-06-16,55.789,56.261,55.519,55.846,1035093,0
2015-06-17,56.271,56.741,55.713,56.3,835756,0
2015-06-18,56.384,57.504,56.087,57.445,1322778,0
2015-06-19,57.405,57.435,56.394,56.443,953488,0
2015-06-22,56.674,56.915,56.261,56.841,674107,0
2015-06-23,56.945,57.03,56.251,56.791,507908,0
2015-06-24,56.973,57.107,55.499,55.519,914764,0
2015-06-25,55.722,56.32,55.547,56.125,836691,0
2015-06-26,56.394,57.021,56.145,56.925,1637876,0
2015-06-29,56.512,56.831,54.046,54.17,1346346,0
2015-06-30,54.631,54.75,52.889,53.236,1260324,0
2015-07-01,53.418,53.775,51.84,52.456,1943315,0
2015-07-02,52.532,53.101,52.301,53.005,1517857,0
2015-07-06,52.262,52.889,52.011,52.253,1295475,0
2015-07-07,52.225,52.436,51.021,52.253,1133718,0
2015-07-08,51.887,52.234,51.011,51.116,1024295,0
2015-07-09,51.907,52.168,51.454,51.473,953593,0
2015-07-10,52.188,52.407,51.84,52.011,548795,0
2015-07-13,52.331,53.602,52.198,53.344,912479,0
2015-07-14,53.226,53.372,52.802,53.294,718650,0
2015-07-15,53.187,53.254,52.051,52.271,593795,0
2015-07-16,52.321,52.667,51.646,52.417,1014742,0
2015-07-17,52.234,52.234,51.021,51.059,693420,0
2015-07-20,50.943,51.165,50.49,50.809,840740,0
2015-07-21,50.838,51.406,50.057,50.173,578594,0
2015-07-22,50.077,50.288,49.595,49.808,616074,0
2015-07-23,49.932,50.163,49.403,49.432,720724,0
2015-07-24,49.325,49.422,47.582,47.976,831292,0
2015-07-27,47.592,48.267,47.224,47.976,875314,0
2015-07-28,48.064,49.095,47.766,48.91,927950,0
2015-07-29,49.046,50.097,48.689,49.999,1190305,0
2015-07-30,50.028,51.57,49.605,51.434,1900645,0
2015-07-31,51.85,52.794,51.377,52.207,2221867,0
2015-08-03,52.108,52.311,51.049,51.329,923964,0
2015-08-04,51.444,52.216,51.338,51.656,1022841,0
2015-08-05,52.243,52.253,50.599,51.3,1541632,0
2015-08-06,51.704,51.704,47.727,49.865,4011773,0
2015-08-07,50.018,51.079,49.171,49.354,992420,0
2015-08-10,49.354,50.789,49.277,50.75,881543,0
2015-08-11,50.067,50.202,49.519,50.087,816595,0
2015-08-12,49.558,49.922,48.439,49.24,1017754,0
2015-08-13,49.161,49.442,48.277,48.565,1003634,0
2015-08-14,48.595,49.393,48.439,49.23,623651,0
2015-08-17,48.95,50.038,48.595,49.865,1239723,0
2015-08-18,49.72,49.828,49.114,49.23,838145,0
2015-08-19,48.96,49.363,47.592,48.046,983078,0
2015-08-20,47.592,48.102,47.205,47.505,863063,0
2015-08-21,47.034,47.054,44.953,45.089,1433972,0
2015-08-24,43.053,44.144,40.831,42.709,2179929,0
2015-08-25,43.932,44.037,41.207,41.226,1338456,0
2015-08-26,41.967,42.053,40.752,41.485,3314683,0
2015-08-27,42.13,44.501,41.995,43.469,2132995,0
2015-08-28,43.286,44.863,43.122,43.633,1516509,0
2015-08-31,43.296,43.846,42.361,43.547,1490554,0
2015-09-01,42.64,42.91,41.032,41.274,2155524,0
2015-09-02,41.899,42.044,40.841,41.158,1680441,0
2015-09-03,41.475,41.475,40.723,41.293,2792051,0
2015-09-04,40.618,40.945,40.35,40.869,1587210,0
2015-09-08,41.677,41.677,41.197,41.436,3106107,0
2015-09-09,41.889,42.41,41.331,41.446,1539868,0
2015-09-10,41.397,41.658,40.927,41.226,1723351,0
2015-09-11,40.917,41.254,40.071,40.453,907185,0
2015-09-14,40.483,40.958,40.124,40.619,1240958,0
2015-09-15,40.968,43.191,40.968,42.938,5002494,0
2015-09-16,43.191,43.776,42.821,43.391,1187751,0
2015-09-17,43.248,44.363,43.219,43.694,1717091,0
2015-09-18,43.082,44.372,43.025,44.335,3072701,0
2015-09-21,44.703,45.77,44.227,45.004,2108989,0
2015-09-22,44.5,44.614,43.752,44.335,1833908,0
2015-09-23,44.179,44.8,43.82,43.946,1452684,0
2015-09-24,43.229,44.16,42.152,43.86,1672384,0
2015-09-25,44.11,44.654,43.451,43.771,1471292,0
2015-09-28,43.471,43.539,40.396,40.522,1792685,0
2015-09-29,40.269,41.414,40.251,41.25,1525628,0
2015-09-30,41.733,43.052,41.676,42.772,1409223,0
2015-10-01,42.957,43.868,42.772,43.81,1672446,0
2015-10-02,43.2,44.762,42.987,44.762,1269621,0
2015-10-05,45.082,46.175,44.984,46.002,1056601,0
2015-10-06,46.37,47.369,46.109,46.175,1688119,0
2015-10-07,46.458,47.631,46.235,47.438,1962685,0
2015-10-08,47.273,49.456,47.166,49.048,1779674,0
2015-10-09,49.825,50.317,49.028,49.193,1987738,0
2015-10-12,49.543,49.716,48.796,48.989,1197633,0
2015-10-13,48.67,49.387,48.369,48.746,945873,0
2015-10-14,48.64,50.163,48.563,49.892,934122,0
2015-10-15,50.173,50.261,48.504,49.92,1505316,0
2015-10-16,50.144,51.142,50.007,50.871,2098061,0
2015-10-19,50.512,50.823,50.281,50.687,1604830,0
2015-10-20,50.619,51.346,50.492,50.532,778812,0
2015-10-21,50.823,51.249,49.484,49.639,1202603,0
2015-10-22,50.261,51.521,49.815,50.813,1509131,0
2015-10-23,51.278,52.044,50.911,50.997,1305500,0
2015-10-26,50.852,51.375,50.482,51.094,1119087,0
2015-10-27,50.667,50.921,49.484,50.366,1750395,0
2015-10-28,50.482,52.442,50.222,51.967,1827516,0
2015-10-29,51.724,52.947,51.491,52.656,1477994,0
2015-10-30,52.695,52.734,51.336,51.909,1455928,0
2015-11-02,52.626,53.218,52.432,52.607,2587326,0
2015-11-03,52.792,53.809,52.626,53.025,1612235,0
2015-11-04,53.286,53.635,52.162,52.588,2082196,0
2015-11-05,50.921,51.23,46.711,47.942,6062815,0
2015-11-06,47.99,49.309,47.856,49.153,2293133,0
2015-11-09,48.864,49.29,47.99,48.416,2587473,0
2015-11-10,48.436,48.815,47.778,48.088,1236111,0
2015-11-11,48.35,48.484,46.982,47.428,1696678,0
2015-11-12,46.691,47.389,45.44,45.507,1356022,0
2015-11-13,45.343,46.788,45.092,46.185,2079606,0
2015-11-16,46.002,46.622,45.605,46.535,1056297,0
2015-11-17,46.661,47.458,46.235,47.061,1797204,0
2015-11-18,47.175,49.329,47.021,49.28,1643270,0
2015-11-19,48.979,49.601,48.796,49.163,1099499,0
2015-11-20,49.406,50.406,49.223,50.115,1344578,0
2015-11-23,50.017,50.582,49.696,50.542,1660074,0
2015-11-24,50.386,51.491,50.115,51.415,1616358,0
2015-11-25,51.298,51.608,50.968,51.308,669865,0
2015-11-27,51.308,51.734,51.172,51.511,321685,0
2015-11-30,51.685,52.074,51.501,51.947,840194,0
2015-12-01,52.064,52.182,51.24,51.356,1294788,0
2015-12-02,51.162,51.472,50.242,50.705,963898,0
2015-12-03,50.696,51.365,50.242,51.24,1496121,0
2015-12-04,50.93,51.909,50.376,51.395,1227658,0
2015-12-07,50.948,51.075,49.348,49.562,998458,0
2015-12-08,49.028,49.183,48.174,48.283,754055,0
2015-12-09,49.243,49.872,48.125,48.514,1613883,0
2015-12-10,48.426,48.456,47.554,47.729,859577,0
2015-12-11,46.802,47.22,46.156,46.783,1434435,0
2015-12-14,46.665,46.802,45.211,46.597,1626912,0
2015-12-15,46.927,48.137,46.831,47.495,1058171,0
2015-12-16,47.953,50.792,47.563,50.569,2315800,0
2015-12-17,50.723,51.808,50.08,51.143,1758938,0
2015-12-18,50.742,52.011,49.728,49.933,2165130,0
2015-12-21,50.343,50.608,49.554,50.207,862198,0
2015-12-22,50.343,53.436,50.177,52.989,1188350,0
2015-12-23,53.231,55.076,53.162,54.919,1095070,0
2015-12-24,54.88,55.123,54.44,54.588,390174,0
2015-12-28,54.362,55.406,53.787,55.368,877758,0
2015-12-29,56.013,56.578,54.87,55.349,778571,0
2015-12-30,55.047,55.807,54.889,54.968,752018,0
2015-12-31,54.695,55.963,54.47,54.645,679516,0
2016-01-04,53.631,54.334,52.949,54.197,1316735,0
2016-01-05,54.5,54.735,52.568,53.369,1262889,0
2016-01-06,52.169,52.929,50.579,51.036,1270953,0
2016-01-07,50.011,50.441,48.276,48.733,1558917,0
2016-01-08,49.222,49.838,47.778,47.817,1155525,0
2016-01-11,48.042,48.325,46.226,46.869,1345964,0
2016-01-12,47.602,47.982,46.879,47.758,1331499,0
2016-01-13,48.41,50.021,46.151,46.548,1499871,0
2016-01-14,46.859,48.44,45.7,47.709,1335681,0
2016-01-15,46.48,46.85,44.665,46.744,1482969,0
2016-01-19,47.3,48.295,46.411,47.24,1742231,0
2016-01-20,46.401,47.602,45.037,46.84,1390345,0
2016-01-21,46.822,49.505,46.266,48.226,1890381,0
2016-01-22,49.426,50.997,49.416,50.041,1571530,0
2016-01-25,49.848,50.001,48.489,48.762,1674912,0
2016-01-26,49.143,51.193,48.861,50.617,1562299,0
2016-01-27,50.294,50.987,49.212,49.688,1465808,0
2016-01-28,50.392,51.241,50.031,50.499,1206094,0
2016-01-29,50.529,51.377,49.905,51.357,2959828,0
2016-02-01,50.608,51.66,49.728,51.534,1500341,0
2016-02-02,50.9,51.728,50.1,50.599,1311401,0
2016-02-03,51.377,52.314,49.915,52.217,1483811,0
2016-02-04,52.334,52.934,49.981,50.685,2269047,0
2016-02-05,50.129,51.417,49.485,50.285,1414770,0
2016-02-08,49.668,49.668,46.333,47.602,1989179,0
2016-02-09,47.047,48.807,46.908,48.675,1752024,0
2016-02-10,49.367,49.808,48.207,48.871,1128925,0
2016-02-11,47.592,49.592,47.24,48.871,1215595,0
2016-02-12,49.446,50.752,48.822,50.129,1213509,0
2016-02-16,50.92,51.338,49.808,51.045,1693243,0
2016-02-17,51.65,52.929,51.231,51.484,1827103,0
2016-02-18,50.09,54.241,49.708,53.201,3120544,0
2016-02-19,53.095,53.211,51.972,53.153,1062813,0
2016-02-22,53.504,54.138,53.32,53.494,1417093,0
2016-02-23,53.143,54.236,51.231,51.377,1254436,0
2016-02-24,50.703,52.06,49.788,52.011,995239,0
2016-02-25,52.294,54.109,51.963,54.09,853789,0
2016-02-26,54.578,55.475,54.197,55.181,907571,0
2016-02-29,55.221,56.539,54.745,54.851,1483824,0
2016-03-01,55.73,57.426,55.611,57.232,1520992,0
2016-03-02,56.843,57.972,55.973,56.306,1173440,0
2016-03-03,56.08,56.481,54.665,55.825,1289169,0
2016-03-04,56.119,58.422,55.953,57.729,1429046,0
2016-03-07,57.583,58.51,56.51,57.366,1853112,0
2016-03-08,56.909,57.69,56.636,57.056,1539990,0
2016-03-09,57.366,58.871,57.173,58.773,1453515,0
2016-03-10,58.432,59.065,57.496,57.933,1399306,0
2016-03-11,58.334,60.393,58.002,59.748,1137189,0
2016-03-14,59.205,59.773,58.568,58.853,1377514,0
2016-03-15,58.184,58.872,57.694,58.038,1344486,0
2016-03-16,57.949,60.489,57.949,60.421,1490283,0
2016-03-17,60.273,61.647,59.578,61.214,1361931,0
2016-03-18,61.145,61.528,59.519,60.185,1945433,0
2016-03-21,60.185,60.723,59.763,60.44,1178187,0
2016-03-22,60.166,61.342,59.998,60.95,1250072,0
2016-03-23,60.744,60.979,60.068,60.194,1076142,0
2016-03-24,59.489,60.876,59.165,60.714,725172,0
2016-03-28,60.784,61.048,60.322,60.91,824430,0
2016-03-29,60.88,61.773,60.312,61.733,813798,0
2016-03-30,62.057,63,61.686,62.744,1095503,0
2016-03-31,62.636,63.077,62.411,62.686,1248801,0
2016-04-01,62.205,64.225,62.161,63.931,2504679,0
2016-04-04,64.106,64.617,63.725,64.057,1499324,0
2016-04-05,63.362,64.205,62.813,63.244,838936,0
2016-04-06,63.175,64.79,62.489,64.745,1261813,0
2016-04-07,64.617,65.625,62.99,63.43,1354270,0
2016-04-08,64.361,64.44,63.205,63.588,1590615,0
2016-04-11,63.861,64.656,63.773,63.981,1140712,0
2016-04-12,64.304,64.568,63.991,64.029,1091291,0
2016-04-13,64.519,65.029,63.175,63.735,2371450,0
2016-04-14,63.971,64.607,63.626,64.175,1886463,0
2016-04-15,64.459,64.568,63.773,64.097,1528951,0
2016-04-18,63.626,64.275,63.489,64.215,958305,0
2016-04-19,64.568,64.568,63.343,64.067,1997048,0
2016-04-20,63.961,64.479,63.244,64.371,1549274,0
2016-04-21,64.371,64.705,64.255,64.361,1313922,0
2016-04-22,64.381,65.411,64.381,64.95,1294677,0
2016-04-25,65.078,65.569,64.861,65.294,1024866,0
2016-04-26,65.665,66.626,65.481,66.44,1256381,0
2016-04-27,66.352,67.411,65.969,66.539,833656,0
2016-04-28,66.156,66.334,64.861,65.127,662328,0
2016-04-29,65.156,65.156,64.294,64.871,1090614,0
2016-05-02,65.127,67.029,64.891,66.578,1200588,0
2016-05-03,66.245,66.764,65.53,66.019,889866,0
2016-05-04,65.685,66.254,65.068,65.294,804064,0
2016-05-05,65.481,66.804,65.481,65.795,1072607,0
2016-05-06,65.665,67.725,65.371,67.294,1452800,0
2016-05-09,67.039,68.852,65.765,65.969,1814650,0
2016-05-10,66.069,67.079,65.755,66.539,1544047,0
2016-05-11,69.382,74.275,69.294,73.197,5906722,0
2016-05-12,74.137,74.942,73.304,74.393,2234455,0
2016-05-13,74.118,74.844,72.903,74.677,2232679,0
2016-05-16,75.325,76.873,75.256,76.295,1879063,0
2016-05-17,76.305,76.737,74.472,74.687,1866689,0
2016-05-18,74.353,75.747,74.295,74.687,1630661,0
2016-05-19,74.216,75.177,73.539,74.295,1651899,0
2016-05-20,74.932,75.872,74.637,74.873,1271495,0
2016-05-23,74.383,75.256,74.383,74.882,1201340,0
2016-05-24,75.392,75.971,74.824,74.853,1863692,0
2016-05-25,75.402,77.501,74.902,77.335,1223985,0
2016-05-26,77.726,78.177,76.627,77.501,1240918,0
2016-05-27,77.461,78.648,77.271,78.531,1113336,0
2016-05-31,78.442,78.511,76.491,76.971,1515810,0
2016-06-01,76.971,78.442,76.021,78.128,1318849,0
2016-06-02,77.59,78.393,77.581,78.285,642418,0
2016-06-03,78.442,78.783,77.609,78.442,872033,0
2016-06-06,78.913,80.561,78.541,79.383,1068858,0
2016-06-07,79.805,80.227,79.227,79.706,870720,0
2016-06-08,80.021,80.766,79.247,79.63,1554563,0
2016-06-09,79.07,79.442,78.275,78.697,1146917,0
2016-06-10,78.442,78.854,77.707,78.275,1045099,0
2016-06-13,78.112,78.517,76.883,76.922,1134948,0
2016-06-14,76.776,77.247,75.811,77.168,1180758,0
2016-06-15,77.346,78.793,77.188,78.458,1457033,0
2016-06-16,78.065,78.793,77.67,78.733,923567,0
2016-06-17,81.883,83.654,80.919,81.5,3587281,0
2016-06-20,82.198,82.661,81.361,81.706,1764595,0
2016-06-21,81.646,82.523,80.711,82.307,1223334,0
2016-06-22,82.307,82.552,81.51,82.012,1030273,0
2016-06-23,82.631,83.379,82.472,83.075,810401,0
2016-06-24,79.994,81.165,77.365,77.739,2504513,0
2016-06-27,76.222,76.863,73.684,74.156,2754271,0
2016-06-28,75.602,77.257,74.944,77.061,2750533,0
2016-06-29,78.212,78.596,77.355,77.877,1959524,0
2016-06-30,77.887,79.236,76.696,78.065,25292832,0
2016-07-01,78.202,80.987,78.202,80.042,1613762,0
2016-07-05,78.823,78.95,78.182,78.644,1388207,0
2016-07-06,78.142,79.687,77.573,79.591,1360416,0
2016-07-07,79.905,80.909,79.61,80.042,879110,0
2016-07-08,80.909,82.671,80.701,82.267,1288601,0
2016-07-11,82.601,82.681,81.805,82.317,1297720,0
2016-07-12,83.055,84.719,82.931,83.88,1319852,0
2016-07-13,84.175,84.403,83.684,84.205,970592,0
2016-07-14,84.619,85.603,84.471,84.689,718811,0
2016-07-15,85.064,85.919,84.659,84.994,913851,0
2016-07-18,84.874,85.073,83.999,84.854,712113,0
2016-07-19,84.599,85.004,84.21,84.57,640168,0
2016-07-20,84.689,85.526,84.55,85.259,963685,0
2016-07-21,84.904,85.239,82.533,82.946,1285774,0
2016-07-22,83.3,84.089,82.789,83.674,889010,0
2016-07-25,83.664,84.874,83.449,84.844,1249396,0
2016-07-26,84.844,84.854,83.547,84.175,923862,0
2016-07-27,84.029,84.166,82.799,83.488,854476,0
2016-07-28,83.33,84.786,82.926,83.774,1054296,0
2016-07-29,83.459,83.468,82.002,82.847,1729396,0
2016-08-01,82.896,83.163,82.267,82.592,1811133,0
2016-08-02,82.936,83.429,82.351,83.045,2067803,0
2016-08-03,83.182,83.251,81.805,82.671,2440627,0
2016-08-04,82.847,83.33,79.127,80.831,2952968,0
2016-08-05,80.928,81.351,80.21,81.037,1750837,0
2016-08-08,81.037,81.361,80.26,80.879,1518991,0
2016-08-09,81.195,81.366,80.436,80.721,1511164,0
2016-08-10,80.741,81.037,80.12,80.801,1318627,0
2016-08-11,80.831,81.805,80.338,81.282,1151166,0
2016-08-12,81.115,82.414,80.919,81.706,1157747,0
2016-08-15,82.168,83.459,81.968,82.76,1153880,0
2016-08-16,82.956,83.005,80.347,80.446,1083107,0
2016-08-17,80.495,80.545,78.92,79.285,1202064,0
2016-08-18,79.736,80.042,79.531,80.004,1087162,0
2016-08-19,79.727,81.617,79.551,81.44,1784004,0
2016-08-22,80.987,82.533,80.455,82.533,1106332,0
2016-08-23,83.173,85.141,82.838,82.847,1320555,0
2016-08-24,82.523,83.085,80.662,80.899,1591053,0
2016-08-25,81.017,82.071,80.841,81.272,765995,0
2016-08-26,81.617,82.208,80.052,80.505,893469,0
2016-08-29,80.642,81.646,80.366,81.45,752708,0
2016-08-30,81.45,82.188,80.314,80.446,772585,0
2016-08-31,79.975,79.975,78.458,78.713,1329056,0
2016-09-01,78.694,80.023,78.31,80.023,1200750,0
2016-09-02,81.165,81.195,79.826,80.672,909537,0
2016-09-06,80.841,81.735,80.565,81.735,972016,0
2016-09-07,81.41,81.765,80.841,81.646,939419,0
2016-09-08,81.46,81.735,79.6,79.65,999866,0
2016-09-09,78.654,79.236,75.308,75.612,1878105,0
2016-09-12,74.412,76.499,73.929,76.222,1550225,0
2016-09-13,75.872,76.613,74.835,75.191,1389879,0
2016-09-14,75.152,75.536,74.241,74.825,1677479,0
2016-09-15,75.003,76.397,74.499,76.337,1814132,0
2016-09-16,75.921,76.237,74.884,75.824,2332457,0
2016-09-19,76.198,77.059,76.131,76.723,786264,0
2016-09-20,77.009,77.632,75.882,75.882,969954,0
2016-09-21,76.643,79.282,76.593,79.243,1501155,0
2016-09-22,80.062,80.834,79.955,80.241,1606460,0
2016-09-23,79.815,80.121,79.263,79.795,1208236,0
2016-09-26,79.905,81.21,79.825,80.734,1367376,0
2016-09-27,80.448,81.881,80.448,81.772,841807,0
2016-09-28,82.453,83.985,82.042,83.867,1039961,0
2016-09-29,83.867,84.302,82.088,82.167,1213989,0
2016-09-30,82.938,84.82,82.503,84.479,1397032,0
2016-10-03,84.192,84.441,83.097,83.827,977911,0
2016-10-04,83.966,84.371,81.565,81.643,1069377,0
2016-10-05,82.433,82.933,81.742,82.453,986372,0
2016-10-06,82.049,82.878,81.93,82.652,991314,0
2016-10-07,82.839,82.839,80.665,81.396,985634,0
2016-10-10,82.236,83.482,82.112,82.493,630470,0
2016-10-11,82.049,82.212,80.349,80.754,529391,0
2016-10-12,80.744,80.744,79.321,80.191,817492,0
2016-10-13,79.312,79.995,78.145,79.489,670814,0
2016-10-14,80.181,80.814,79.815,79.905,628591,0
2016-10-17,79.855,80.547,79.795,80.301,603008,0
2016-10-18,81.496,81.732,80.665,80.694,509456,0
2016-10-19,80.834,81.673,80.052,81.614,559488,0
2016-10-20,80.981,82.453,80.913,82.039,442365,0
2016-10-21,81.91,81.91,80.577,81.229,601487,0
2016-10-24,82.059,82.498,81.229,82.376,615770,0
2016-10-25,82.207,82.207,81.031,81.13,429631,0
2016-10-26,80.329,81.031,79.726,80.131,705571,0
2016-10-27,80.794,81.436,80.31,81.08,642517,0
2016-10-28,81.277,83.047,81.258,81.93,655960,0
2016-10-31,81.98,83.176,81.762,82.562,1118411,0
2016-11-01,82.582,83.264,81.248,81.92,1084081,0
2016-11-02,81.535,81.95,80.834,81.277,634527,0
2016-11-03,81.624,83.482,81.327,82.809,1021229,0
2016-11-04,82.612,83.413,81.723,82.493,855498,0
2016-11-07,84.015,85.854,83.689,85.26,1428005,0
2016-11-08,84.974,85.854,81.703,81.772,1839990,0
2016-11-09,80.941,81.238,78.274,79.469,2658345,0
2016-11-10,79.775,81.031,79.153,80.557,1317777,0
2016-11-11,80.042,80.517,79.193,79.479,1128785,0
2016-11-14,79.765,80.039,75.418,76.169,1956728,0
2016-11-15,76.337,79.213,76.337,79.173,1286020,0
2016-11-16,79.341,80.848,78.894,80.587,1089441,0
2016-11-17,80.961,82.231,80.814,81.99,911045,0
2016-11-18,81.97,82.296,81.21,81.486,536119,0
2016-11-21,81.831,82.908,81.604,82.858,752908,0
2016-11-22,83.017,83.599,82.533,83.303,661741,0
2016-11-23,82.908,83.194,82.059,82.888,637798,0
2016-11-25,82.938,83.501,82.721,83.007,202605,0
2016-11-28,83.107,83.779,82.918,82.968,553572,0
2016-11-29,82.592,86.14,82.117,84.934,1220684,0
2016-11-30,85.586,87.681,85.586,86.742,1756923,0
2016-12-01,87.247,87.247,84.391,84.638,1193699,0
2016-12-02,84.668,84.964,83.373,83.857,676563,0
2016-12-05,84.548,85.428,84.401,85.26,1177612,0
2016-12-06,84.728,85.606,84.588,85.3,1348522,0
2016-12-07,85.22,87.82,85.22,87.75,841796,0
2016-12-08,88.936,91.15,88.256,90.715,1606968,0
2016-12-09,90.597,90.597,89.065,89.618,872009,0
2016-12-12,89.826,90.518,89.588,90.241,713333,0
2016-12-13,90.692,90.96,89.522,90.345,974292,0
2016-12-14,90.374,91.02,89.115,89.175,1440902,0
2016-12-15,89.571,90.018,88.561,89.056,818152,0
2016-12-16,89.284,89.74,87.33,88.471,1639760,0
2016-12-19,88.698,88.898,87.628,88.244,817779,0
2016-12-20,88.341,89.046,87.916,88.581,464162,0
2016-12-21,88.581,89.225,88.321,88.521,399271,0
2016-12-22,88.244,88.768,87.46,87.667,382312,0
2016-12-23,87.727,88.094,86.974,88.064,228821,0
2016-12-27,88.134,88.698,87.847,88.254,230900,0
2016-12-28,88.292,88.649,85.764,85.844,604922,0
2016-12-29,85.992,86.398,85.575,86.329,358246,0
2016-12-30,86.597,86.994,84.871,85.348,474111,0
2017-01-03,86.408,87.365,86.24,87.301,984004,0
2017-01-04,87.964,90.374,87.936,89.928,1137292,0
2017-01-05,89.869,90.613,88.967,89.621,921038,0
2017-01-06,89.849,90.226,89.095,90.037,547904,0
2017-01-09,89.958,90.206,89.601,89.71,944113,0
2017-01-10,90.087,90.394,88.331,89.115,832101,0
2017-01-11,89.8,93.33,89.314,92.506,1823004,0
2017-01-12,92.735,93.507,91.415,92.953,1051184,0
2017-01-13,93.37,94.133,92.546,93.2,605414,0
2017-01-17,94.331,94.975,93.111,93.547,852058,0
2017-01-18,94.033,94.201,91.514,91.811,1113924,0
2017-01-19,91.961,93.607,91.753,92.258,614784,0
2017-01-20,92.764,93.25,92.051,92.566,604542,0
2017-01-23,92.586,93.111,92.061,92.903,352402,0
2017-01-24,93.14,95.024,92.913,94.737,929768,0
2017-01-25,95.004,95.044,92.456,93.2,1092899,0
2017-01-26,93.29,95.074,93.24,94.668,803273,0
2017-01-27,94.529,95.054,93.954,94.608,456845,0
2017-01-30,93.984,94.043,92.715,93.765,683215,0
2017-01-31,93.805,93.869,91.734,91.851,1466218,0
2017-02-01,92.398,92.843,90.88,92.615,862491,0
2017-02-02,92.605,92.605,90.721,92.119,594433,0
2017-02-03,92.586,93.647,92.208,93.468,450674,0
2017-02-06,93.24,93.667,92.973,93.487,482071,0
2017-02-07,93.2,93.647,91.475,92.011,763347,0
2017-02-08,92.119,93.587,91.415,93.547,667252,0
2017-02-09,93.587,94.043,92.853,93.111,503076,0
2017-02-10,93.647,93.647,92.476,92.903,638671,0
2017-02-13,93.527,94.598,92.853,93.944,666117,0
2017-02-14,93.567,93.567,89.581,90.414,1668996,0
2017-02-15,90.533,92.218,90.245,91.971,1523425,0
2017-02-16,92.091,93.19,91.287,91.624,598809,0
2017-02-17,91.654,92.011,90.791,91.138,1025402,0
2017-02-21,91.724,93.032,91.624,92.982,796944,0
2017-02-22,92.615,92.853,91.594,91.654,658486,0
2017-02-23,92.328,92.446,90.99,91.624,744922,0
2017-02-24,91.148,92.348,90.245,92.139,706002,0
2017-02-27,92.198,92.605,91.435,91.674,938209,0
2017-02-28,94.985,101.69,94.926,100.64,4282816,0
2017-03-01,102.02,103.45,101.13,101.79,2614009,0
2017-03-02,101.94,103.88,101.28,102.18,2057555,0
2017-03-03,102.52,104.3,102.2,103.87,1163266,0
2017-03-06,101.05,101.8,97.791,101.24,2348992,0
2017-03-07,101.24,103.92,100.7,102.91,1408698,0
2017-03-08,102.71,103.01,101.37,101.87,1295684,0
2017-03-09,102.08,102.49,101.16,101.63,1469647,0
2017-03-10,101.83,103.13,101.49,102.17,1434793,0
2017-03-13,102.02,103.98,101.6,103.93,1343861,0
2017-03-14,103.45,103.82,102.5,103.39,756677,0
2017-03-15,103.93,104.94,103.3,104.65,785996,0
2017-03-16,104.53,105.16,103.15,103.45,1022992,0
2017-03-17,103.92,105.95,103.83,105.63,1444708,0
2017-03-20,105.46,105.61,104.54,105.49,1038005,0
2017-03-21,105.49,106.98,103.51,103.69,1256337,0
2017-03-22,104.03,104.9,102.74,104.65,990748,0
2017-03-23,104.61,105.81,104.27,104.58,693781,0
2017-03-24,104.97,105.6,103.47,103.88,530297,0
2017-03-27,103.06,104.38,102.09,104.03,845696,0
2017-03-28,104.01,104.89,103.57,104.31,809399,0
2017-03-29,104.43,105.38,104.33,104.47,921606,0
2017-03-30,104.51,105.51,104.27,104.57,675084,0
2017-03-31,104.39,105.91,103.81,105.07,941471,0
2017-04-03,105.16,105.72,103.27,104.46,996945,0
2017-04-04,104.4,105.35,104.24,104.93,888861,0
2017-04-05,105.12,106.12,104.34,104.64,1174670,0
2017-04-06,104.76,105.59,104.33,105.45,708954,0
2017-04-07,105.44,105.72,104.94,105.37,1218236,0
2017-04-10,105.39,105.63,104.01,104.29,989591,0
2017-04-11,103.99,105.13,103.76,105.04,649873,0
2017-04-12,105.42,105.5,103.24,103.56,693706,0
2017-04-13,103.44,104.23,102.86,103.06,502845,0
2017-04-17,103.19,104.06,102.9,104.06,725058,0
2017-04-18,103.39,105.24,103.39,105.2,895604,0
2017-04-19,105.47,106.35,104.8,105.27,953845,0
2017-04-20,105.56,105.67,104.82,104.95,893663,0
2017-04-21,105.03,105.44,104.32,104.53,1112584,0
2017-04-24,105.44,106.36,105.31,106.25,939083,0
2017-04-25,106.86,107.87,106.79,107.51,710403,0
2017-04-26,107.53,107.97,106.66,107.71,674862,0
2017-04-27,107.69,108.64,107.2,107.6,763484,0
2017-04-28,107.66,108.46,107.62,108.32,1213391,0
2017-05-01,108.5,109.53,106.42,108.8,859467,0
2017-05-02,108.75,108.75,107.42,107.79,835609,0
2017-05-03,107.76,108.04,106.61,107.07,972173,0
2017-05-04,111.39,112.12,107.85,108.12,1987842,0
2017-05-05,108.77,110.3,108.26,109.41,1122618,0
2017-05-08,109.42,109.71,108.13,108.96,868986,0
2017-05-09,108.9,109.32,108.11,108.74,713703,0
2017-05-10,108.9,110,108.57,109.97,823665,0
2017-05-11,109.97,110.34,109.48,110.14,551943,0
2017-05-12,109.84,110.14,109.49,109.78,605205,0
2017-05-15,110.49,112.2,110.12,111.45,654018,0
2017-05-16,111.84,112.27,111.1,111.76,764372,0
2017-05-17,110.9,111.41,109.89,109.94,987492,0
2017-05-18,109.38,110.07,108.28,109.4,926152,0
2017-05-19,109.85,111.19,109.56,109.72,901933,0
2017-05-22,110.31,110.46,109.14,109.98,802180,0
2017-05-23,110.31,111.4,109.99,111.11,595283,0
2017-05-24,111.11,111.94,110.95,111.45,551649,0
2017-05-25,111.92,113.08,111.65,111.98,639532,0
2017-05-26,111.89,112.44,111.59,112.25,604675,0
2017-05-30,112.18,112.28,110.84,111.85,776219,0
2017-05-31,111.67,113.11,111.29,112.98,1142358,0
2017-06-01,113.06,113.67,112.28,112.74,817631,0
2017-06-02,112.78,113.78,112.44,113.47,607629,0
2017-06-05,113.18,113.87,112.54,112.99,693251,0
2017-06-06,112.88,113.34,112.01,112.07,759318,0
2017-06-07,112.07,112.55,111.77,112.19,1074217,0
2017-06-08,112.38,114.14,111.76,113.65,1446780,0
2017-06-09,114.13,116,113.47,114.78,1137615,0
2017-06-12,114.6,114.78,110.37,110.59,1813578,0
2017-06-13,112.04,112.62,110.7,112.37,1114503,0
2017-06-14,112.32,112.37,108.28,108.99,1714895,0
2017-06-15,107.68,107.72,103.37,105.78,2585956,0
2017-06-16,105.93,107.84,105.58,107.81,1708500,0
2017-06-19,108.22,108.95,106.63,108.05,1102380,0
2017-06-20,107.58,108.86,106.73,107.47,807484,0
2017-06-21,107.3,107.35,105.6,105.92,1277311,0
2017-06-22,106.2,106.43,104.84,104.93,1183216,0
2017-06-23,105.04,105.64,104.15,104.58,3107662,0
2017-06-26,104.84,106.29,103.98,104.75,1831132,0
2017-06-27,105.12,105.42,104.03,104.2,1316442,0
2017-06-28,104.86,107.06,104.36,106.65,1204617,0
2017-06-29,106.91,106.99,103.5,104.4,988821,0
2017-06-30,104.95,106.26,104.85,105.27,809213,0
2017-07-03,106.07,106.26,105.07,105.76,556843,0
2017-07-05,105.73,108.38,105.73,107.74,1360148,0
2017-07-06,107.59,108.8,107.03,107.77,1177366,0
2017-07-07,108.04,110.17,107.87,109.71,1561438,0
2017-07-10,109.93,111.61,109.72,111.06,1447570,0
2017-07-11,111.4,112.79,110.57,112.66,1325211,0
2017-07-12,113.21,116.83,113.09,116.24,2120918,0
2017-07-13,116.3,118.7,116.3,117.38,2342920,0
2017-07-14,118.07,118.69,116.71,117.27,1727688,0
2017-07-17,117.36,117.47,116.16,116.56,865876,0
2017-07-18,116.52,117.88,115.87,117.43,690697,0
2017-07-19,117.67,119.29,116.36,118.86,1218492,0
2017-07-20,118.7,118.86,117.34,117.61,921214,0
2017-07-21,117.69,118.58,117.29,118.04,1019773,0
2017-07-24,118.23,119.09,117.54,118.3,1600631,0
2017-07-25,119.2,119.2,118.1,118.5,1130669,0
2017-07-26,118.86,118.98,116.7,116.9,872894,0
2017-07-27,117.51,118.01,114.91,116.07,958376,0
2017-07-28,116.06,116.68,115.6,116.2,1391862,0
2017-07-31,116.5,116.71,115.44,115.5,929125,0
2017-08-01,115.76,117.38,115.01,117.13,918426,0
2017-08-02,117.2,119.65,116.75,119.15,1530995,0
2017-08-03,119.48,119.65,118.18,118.5,1325090,0
2017-08-04,119.03,119.68,118.45,119.3,1079978,0
2017-08-07,120.31,123.17,119.69,122.77,3807543,0
2017-08-08,118.83,118.87,113.39,115.12,5325285,0
2017-08-09,114.37,115.41,110.95,112.87,2609519,0
2017-08-10,112.21,112.22,109.97,110.67,2609842,0
2017-08-11,109.72,110,108.32,109.08,2143189,0
2017-08-14,109.86,111.2,109.76,110.55,1623876,0
2017-08-15,110.72,112.14,109.73,111.59,1182031,0
2017-08-16,111.71,113.55,110.98,113.13,1292039,0
2017-08-17,113.65,113.65,111.71,111.82,1040632,0
2017-08-18,111.75,113.03,111.28,112.3,874839,0
2017-08-21,112.36,113.3,111.94,113.19,687801,0
2017-08-22,113.6,115.89,113.48,115.52,976689,0
2017-08-23,115.28,116.11,114.81,115.1,610815,0
2017-08-24,115.34,115.97,114.43,114.57,950474,0
2017-08-25,114.84,115.17,113.97,114.66,607147,0
2017-08-28,115.63,115.7,114.17,115.14,595146,0
2017-08-29,114.51,114.51,113.18,114.17,628944,0
2017-08-30,114.26,115.25,113.57,114.88,719415,0
2017-08-31,115.92,116.85,115.66,115.96,911478,0
2017-09-01,116.76,118.56,116.33,118.33,911045,0
2017-09-05,118.7,119.72,115.86,116.37,1181693,0
2017-09-06,116.65,119.35,115.92,118.36,1266247,0
2017-09-07,118.45,119.42,117.59,117.79,894112,0
2017-09-08,117.78,118.7,117.49,117.98,690730,0
2017-09-11,119.81,124,119.22,123.53,1728485,0
2017-09-12,124.18,126,123.95,124.32,1405808,0
2017-09-13,124.34,125.83,124.12,125.28,1288249,0
2017-09-14,125.28,126.2,124.75,126,1219209,0
2017-09-15,126.3,127.834,125.3,127.29,1617506,0
2017-09-18,128.5,131.66,128.16,131.02,1691328,0
2017-09-19,131.5,135.26,131.22,134.65,2008457,0
2017-09-20,135.29,136.95,134.08,136.08,2917265,0
2017-09-21,136.5,136.5,134.08,134.89,2014598,0
2017-09-22,134.4,134.88,133.26,134.29,1324237,0
2017-09-25,132.28,132.65,127.31,128.89,2642028,0
2017-09-26,129,129.91,127.41,128.42,1420947,0
2017-09-27,129.16,131.12,128.885,130.02,1215952,0
2017-09-28,130.57,132.55,130.2,132.32,1300142,0
2017-09-29,132.8,137.48,132.5,136.31,2103161,0
2017-10-02,136.25,136.88,133.835,136.62,1180199,0
2017-10-03,137.22,137.83,136.32,137.42,889375,0
2017-10-04,137.9,138.59,137.09,138.22,1113027,0
2017-10-05,138.68,140.105,138.23,139.66,820005,0
2017-10-06,135.69,137.22,134.54,137.19,1987168,0
2017-10-09,137.55,138.1,135.23,136.55,893436,0
2017-10-10,137.24,138.15,135.83,137.77,830224,0
2017-10-11,138,138.22,136.37,137.42,1205423,0
2017-10-12,137,138.33,136.96,137.3,936000,0
2017-10-13,138.75,139.48,137.53,138.94,906376,0
2017-10-16,139.84,141.305,138.61,140.16,1332441,0
2017-10-17,140.67,140.7,138.89,139.41,1048857,0
2017-10-18,140.06,140.28,139.3,139.66,720285,0
2017-10-19,138.22,139.52,137.15,139.49,798724,0
2017-10-20,140.7,141.29,140.06,140.78,925475,0
2017-10-23,141,141.4,137.77,138.53,1535456,0
2017-10-24,139,139.48,137.86,138.72,1330521,0
2017-10-25,139.5,140.44,136.88,138.53,1778459,0
2017-10-26,139.4,139.759,137.6,139.04,1375755,0
2017-10-27,139.64,139.97,137.87,139.08,1204760,0
2017-10-30,139.47,140.17,138.53,139.51,834834,0
2017-10-31,139.02,140.89,139.02,140.89,1576298,0
2017-11-01,142,142.42,140.85,142.33,907500,0
2017-11-02,142.5,143.69,135.61,136.91,2363993,0
2017-11-03,136.55,140.35,135.25,140.04,1395318,0
2017-11-06,140.24,142,140.14,141.97,951093,0
2017-11-07,142,143.57,142,143.13,1560198,0
2017-11-08,143.53,144.99,142.5,144.58,1745743,0
2017-11-09,142.11,142.435,136.39,140.84,2588641,0
2017-11-10,141.02,142.69,140.42,140.62,1056322,0
