Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.131,39.171,38.03,39.171,552547,0
2005-02-28,39.171,39.18,38.277,38.821,383641,0
2005-03-01,38.71,39.244,38.71,39.149,307443,0
2005-03-02,39.149,39.149,38.813,38.93,281652,0
2005-03-03,38.671,39.067,38.556,39.067,381870,0
2005-03-04,39.282,39.993,39.217,39.993,399705,0
2005-03-07,39.898,40.424,39.76,40.321,343407,0
2005-03-08,40.321,40.321,39.846,39.933,272662,0
2005-03-09,39.933,39.933,38.03,38.468,341046,0
2005-03-10,38.468,39.047,38.468,38.774,434785,0
2005-03-11,38.71,38.741,38.064,38.064,313780,0
2005-03-14,38.07,38.564,38.07,38.365,368609,0
2005-03-15,38.671,39.026,38.232,38.468,296979,0
2005-03-16,38.402,38.638,38.064,38.439,370665,0
2005-03-17,38.606,38.916,38.606,38.843,191011,0
2005-03-18,38.916,38.936,38.271,38.271,370965,0
2005-03-21,38.232,38.358,37.625,37.816,226529,0
2005-03-22,37.888,38.167,36.996,36.996,363887,0
2005-03-23,36.709,36.884,36.246,36.621,515404,0
2005-03-24,36.709,37.09,36.569,36.797,389977,0
2005-03-28,36.723,36.814,36.101,36.241,306705,0
2005-03-29,36.072,36.614,36.072,36.261,342963,0
2005-03-30,36.291,36.608,36.261,36.541,641417,0
2005-03-31,36.636,36.907,36.154,36.154,380104,0
2005-04-01,36.709,36.93,36.027,36.776,950189,0
2005-04-04,36.709,36.776,36.172,36.636,382316,0
2005-04-05,36.738,36.797,36.518,36.723,238615,0
2005-04-06,36.907,37.01,36.636,36.877,334412,0
2005-04-07,36.869,37.15,36.723,37.15,369492,0
2005-04-08,37.15,37.171,36.657,36.842,442155,0
2005-04-11,37.384,37.535,37.111,37.391,371263,0
2005-04-12,37.317,37.998,37.156,37.866,513784,0
2005-04-13,37.896,38.439,37.896,38.227,452913,0
2005-04-14,38.094,38.402,37.771,38.204,508771,0
2005-04-15,38.358,38.497,37.948,38.144,281946,0
2005-04-18,38.232,38.717,37.905,38.717,367279,0
2005-04-19,38.573,39.032,38.573,39.032,305231,0
2005-04-20,38.878,39.289,38.671,38.959,272368,0
2005-04-21,39.026,39.209,38.71,39.083,244217,0
2005-04-22,39.091,39.317,38.943,39.251,399555,0
2005-04-25,39.251,39.999,39.223,39.999,507150,0
2005-04-26,39.831,40.153,39.546,40.132,330876,0
2005-04-27,40.029,40.505,39.868,40.47,209874,0
2005-04-28,40.388,40.388,40.05,40.138,135592,0
2005-04-29,40.3,40.915,39.794,40.915,492999,0
2005-05-02,41.049,41.049,40.132,40.438,434636,0
2005-05-03,40.103,40.24,39.64,39.683,481651,0
2005-05-04,39.683,40.175,39.355,40.153,501549,0
2005-05-05,40.153,40.551,39.942,40.447,458069,0
2005-05-06,40.3,40.418,39.898,40.109,244808,0
2005-05-09,40.065,40.945,40.065,40.878,435079,0
2005-05-10,40.902,41.209,40.571,40.902,481799,0
2005-05-11,40.698,40.973,40.367,40.973,355786,0
2005-05-12,40.973,41.355,40.841,40.945,403829,0
2005-05-13,40.98,41.185,40.447,40.571,309356,0
2005-05-16,40.71,41.28,40.673,41.275,305524,0
2005-05-17,41.215,41.816,41.042,41.708,388951,0
2005-05-18,41.729,41.729,41.019,41.619,558144,0
2005-05-19,41.663,42.688,41.663,42.624,349890,0
2005-05-20,42.646,42.985,42.419,42.985,401769,0
2005-05-23,42.814,43.223,42.672,42.946,272218,0
2005-05-24,42.946,42.946,41.49,41.816,642304,0
2005-05-25,42.066,42.066,40.952,41.049,281946,0
2005-05-26,40.98,41.562,40.98,41.049,412825,0
2005-05-27,41.387,41.729,41.098,41.729,355638,0
2005-05-31,41.934,42.894,41.934,42.762,1312308,0
2005-06-01,42.77,42.8,42.043,42.468,1032428,0
2005-06-02,42.543,42.672,41.963,42.3,437879,0
2005-06-03,42.373,43.151,41.985,42.105,495062,0
2005-06-06,42.169,42.483,42.169,42.352,302285,0
2005-06-07,42.608,43.151,42.412,43.033,314371,0
2005-06-08,42.991,43.963,42.991,43.766,523949,0
2005-06-09,43.766,44.039,43.567,43.987,286955,0
2005-06-10,43.899,44.17,43.56,43.686,158732,0
2005-06-13,43.686,43.827,43.459,43.759,262344,0
2005-06-14,43.525,44.097,43.525,44.088,293443,0
2005-06-15,44.088,44.205,43.671,44.205,359029,0
2005-06-16,44.103,44.103,43.694,44.002,230658,0
2005-06-17,44.17,44.402,44.039,44.338,326901,0
2005-06-20,44.338,44.764,44.252,44.457,246276,0
2005-06-21,44.952,45.079,44.382,44.442,388653,0
2005-06-22,44.607,44.698,44.368,44.513,392928,0
2005-06-23,45.299,45.913,45.299,45.643,1097719,0
2005-06-24,45.65,45.797,44.85,45.489,539424,0
2005-06-27,45.395,45.502,45.079,45.188,403539,0
2005-06-28,45.291,45.358,44.683,45.291,653063,0
2005-06-29,45.664,46.015,45.57,45.678,628592,0
2005-06-30,45.502,45.703,45.151,45.496,654236,0
2005-07-01,45.664,45.869,45.496,45.731,7437613,0
2005-07-05,45.563,46.069,45.563,45.84,968904,0
2005-07-06,45.848,45.995,45.686,45.695,743406,0
2005-07-07,45.664,45.958,45.502,45.834,427857,0
2005-07-08,45.869,46.455,45.781,46.192,789095,0
2005-07-11,46.478,46.778,46.413,46.611,625796,0
2005-07-12,46.611,46.697,46.406,46.441,485187,0
2005-07-13,46.441,46.502,46.06,46.192,656009,0
2005-07-14,46.646,46.646,45.365,45.381,825941,0
2005-07-15,45.318,45.563,45.101,45.46,477231,0
2005-07-18,45.46,45.981,45.334,45.775,583202,0
2005-07-19,45.834,46.413,45.737,46.339,259102,0
2005-07-20,46.331,46.763,46.009,46.646,538980,0
2005-07-21,46.542,46.719,45.46,45.671,542964,0
2005-07-22,45.775,46.039,45.695,45.827,286810,0
2005-07-25,45.827,46.126,45.725,46.069,272512,0
2005-07-26,46.141,46.705,46.141,46.646,225496,0
2005-07-27,46.692,46.726,46.236,46.63,405451,0
2005-07-28,46.624,47.475,46.624,47.381,351658,0
2005-07-29,47.394,47.665,47.225,47.644,325281,0
2005-08-01,47.702,47.828,47.328,47.519,279589,0
2005-08-02,47.519,48.105,47.313,48.069,501400,0
2005-08-03,47.93,48.326,47.724,48.301,376568,0
2005-08-04,47.973,47.973,47.189,47.232,471040,0
2005-08-05,46.542,46.55,44.41,44.607,803984,0
2005-08-08,44.338,44.433,42.018,42.3,762419,0
2005-08-09,42.792,43.421,42.339,42.68,671337,0
2005-08-10,43.12,43.789,42.705,42.946,495359,0
2005-08-11,42.908,43.742,42.784,43.642,319824,0
2005-08-12,43.539,44.285,43.364,44.039,354310,0
2005-08-15,44.039,44.821,44.009,44.505,528373,0
2005-08-16,44.505,44.903,44.382,44.559,389536,0
2005-08-17,44.388,44.537,43.29,43.833,471184,0
2005-08-18,43.833,43.84,43.48,43.664,397495,0
2005-08-19,43.642,43.742,43.12,43.445,460280,0
2005-08-22,43.613,43.84,43.421,43.656,220045,0
2005-08-23,43.827,44.103,43.489,43.717,294770,0
2005-08-24,43.379,44.338,43.379,43.987,366397,0
2005-08-25,44.103,44.472,43.73,44.067,239651,0
2005-08-26,44.039,44.118,43.158,43.166,332203,0
2005-08-29,42.85,43.671,42.624,43.496,394108,0
2005-08-30,43.401,43.554,43.086,43.231,309210,0
2005-08-31,43.261,44.17,43.261,44.156,751070,0
2005-09-01,44.156,45.65,43.97,44.544,521886,0
2005-09-02,44.338,44.866,43.862,44.141,400149,0
2005-09-06,44.442,44.991,44.417,44.799,649819,0
2005-09-07,44.807,44.807,44.309,44.402,570819,0
2005-09-08,44.135,44.683,44.135,44.505,471484,0
2005-09-09,44.505,44.932,44.497,44.616,235960,0
2005-09-12,45.048,45.048,44.624,44.773,658513,0
2005-09-13,44.718,44.773,44.388,44.433,277670,0
2005-09-14,44.442,44.601,43.724,44.073,516288,0
2005-09-15,44.135,44.17,43.738,43.766,392483,0
2005-09-16,43.766,44.103,43.6,44.103,476641,0
2005-09-19,43.935,43.949,43.29,43.421,231395,0
2005-09-20,43.489,43.766,42.969,43.216,387914,0
2005-09-21,42.672,42.915,42.029,42.169,514226,0
2005-09-22,41.898,42.404,41.303,42.212,608993,0
2005-09-23,42.105,42.713,41.853,42.483,520119,0
2005-09-26,42.483,42.946,42.373,42.776,337953,0
2005-09-27,42.747,42.901,42.434,42.8,427857,0
2005-09-28,42.792,43.033,42.483,42.915,530582,0
2005-09-29,42.792,43.751,42.404,43.742,459396,0
2005-09-30,43.742,44.257,43.511,44.059,537952,0
2005-10-03,44.002,44.595,43.766,44.595,862643,0
2005-10-04,44.595,44.677,43.724,43.73,1161538,0
2005-10-05,43.664,43.664,42.985,43.065,627709,0
2005-10-06,43.065,43.32,42.462,43.099,794402,0
2005-10-07,42.881,42.946,42.066,42.468,794993,0
2005-10-10,42.543,42.68,41.687,41.869,326751,0
2005-10-11,41.869,42.381,41.694,42.088,811797,0
2005-10-12,42.08,42.08,40.785,41.326,733384,0
2005-10-13,40.932,41.86,40.932,41.45,620932,0
2005-10-14,41.797,42.632,41.721,42.506,636555,0
2005-10-17,42.404,42.608,41.458,42.538,1105235,0
2005-10-18,42.543,42.543,42.119,42.387,1027123,0
2005-10-19,42.387,42.53,41.679,42.483,578043,0
2005-10-20,42.476,42.608,41.963,42.105,873400,0
2005-10-21,42.204,42.829,42.105,42.688,533089,0
2005-10-24,42.829,43.862,42.688,43.489,492852,0
2005-10-25,43.393,43.679,42.667,43.261,637440,0
2005-10-26,43.261,43.525,42.204,42.667,707885,0
2005-10-27,42.667,42.713,41.845,42.323,784086,0
2005-10-28,42.492,43.525,42.462,43.421,756526,0
2005-10-31,43.415,43.73,43.254,43.607,481505,0
2005-11-01,42.404,42.412,41.215,42.029,996910,0
2005-11-02,42.066,42.969,41.729,42.953,616361,0
2005-11-03,43.065,43.41,42.264,42.346,657924,0
2005-11-04,42.346,42.352,41.458,42.169,471040,0
2005-11-07,42.339,42.821,42.066,42.814,282978,0
2005-11-08,42.404,42.543,41.482,42.204,698013,0
2005-11-09,42.212,42.991,42.212,42.931,595282,0
2005-11-10,42.522,43.532,42.404,43.48,801332,0
2005-11-11,43.613,44.402,43.539,44.396,685191,0
2005-11-14,44.354,44.442,44.039,44.382,611055,0
2005-11-15,44.442,44.661,44.17,44.317,609729,0
2005-11-16,44.338,44.497,44.244,44.354,545619,0
2005-11-17,44.363,44.932,44.317,44.912,538543,0
2005-11-18,44.952,45.365,44.903,45.299,348418,0
2005-11-21,45.254,45.636,45.122,45.614,487403,0
2005-11-22,45.621,46.252,45.563,46.158,348418,0
2005-11-23,45.989,46.455,45.731,46.455,435665,0
2005-11-25,46.413,46.542,46.228,46.529,70449,0
2005-11-28,46.611,46.624,45.775,45.775,474873,0
2005-11-29,45.907,46.383,45.907,46.28,253945,0
2005-11-30,46.214,46.471,45.936,46.126,406484,0
2005-12-01,46.296,46.63,46.296,46.508,370230,0
2005-12-02,46.441,46.486,46.039,46.391,413708,0
2005-12-05,46.339,46.339,45.958,45.965,384381,0
2005-12-06,46.103,46.236,45.678,45.805,238615,0
2005-12-07,45.805,45.936,45.305,45.381,252470,0
2005-12-08,45.525,45.981,45.21,45.582,555638,0
2005-12-09,45.533,45.981,45.358,45.885,490055,0
2005-12-12,46.003,46.236,45.678,45.958,339281,0
2005-12-13,45.965,46.141,45.725,45.949,342081,0
2005-12-14,45.949,46.141,45.834,46.126,256594,0
2005-12-15,46.132,46.361,45.913,45.973,640240,0
2005-12-16,45.981,46.406,45.9,45.981,410611,0
2005-12-19,46.069,46.375,45.643,45.686,295214,0
2005-12-20,45.509,45.636,45.079,45.151,401177,0
2005-12-21,45.182,45.848,45.174,45.84,492116,0
2005-12-22,45.84,46.316,45.482,46.259,300659,0
2005-12-23,46.259,46.653,46.259,46.478,106412,0
2005-12-27,46.508,46.713,45.958,45.965,242596,0
2005-12-28,46.103,46.141,45.834,45.965,373328,0
2005-12-29,45.965,46.132,45.686,45.737,198674,0
2005-12-30,45.664,45.781,45.399,45.555,223874,0
2006-01-03,45.725,46.888,45.254,46.771,387181,0
2006-01-04,46.851,46.975,46.273,46.742,232280,0
2006-01-05,46.742,47.577,46.719,47.577,333233,0
2006-01-06,47.695,48.062,47.334,48.062,310684,0
2006-01-09,48.294,48.61,48.09,48.574,405157,0
2006-01-10,48.582,49.94,48.546,49.914,1192046,0
2006-01-11,49.872,50.164,49.548,49.914,455270,0
2006-01-12,49.914,50.026,49.602,49.805,347383,0
2006-01-13,47.197,47.988,47.173,47.561,5016675,0
2006-01-17,47.497,47.497,47.146,47.292,984381,0
2006-01-18,47.225,47.445,46.956,47.044,709655,0
2006-01-19,47.044,47.504,47.044,47.497,969201,0
2006-01-20,47.497,47.511,47.189,47.254,664560,0
2006-01-23,47.262,47.424,47.094,47.394,411202,0
2006-01-24,47.461,47.717,47.313,47.695,512454,0
2006-01-25,47.833,48.168,47.6,47.901,565215,0
2006-01-26,48.376,48.376,47.798,48.039,602066,0
2006-01-27,48.144,48.836,48.069,48.692,689906,0
2006-01-30,48.692,48.788,48.428,48.705,377302,0
2006-01-31,48.582,49.394,48.452,49.242,945622,0
2006-02-01,49.25,49.554,49.059,49.291,380397,0
2006-02-02,49.257,49.35,48.705,48.853,446723,0
2006-02-03,48.443,48.452,47.497,47.973,504200,0
2006-02-06,47.981,48.207,47.658,47.901,313046,0
2006-02-07,48.004,48.105,47.577,47.614,346649,0
2006-02-08,47.548,47.6,46.824,47.461,209584,0
2006-02-09,47.394,47.732,47.197,47.561,515994,0
2006-02-10,47.497,47.95,47.35,47.461,287399,0
2006-02-13,47.394,47.561,47.225,47.424,208551,0
2006-02-14,47.152,47.461,46.361,47.262,507887,0
2006-02-15,47.124,47.593,46.88,47.497,686666,0
2006-02-16,47.833,47.901,47.548,47.76,683865,0
2006-02-17,47.767,48.31,47.527,48.31,758442,0
2006-02-21,47.511,48.369,47.504,48.168,598085,0
2006-02-22,48.247,49.52,47.901,49.439,775094,0
2006-02-23,49.27,49.332,48.53,49.117,379958,0
2006-02-24,48.948,49.174,48.714,49.059,555487,0
2006-02-27,49.161,49.358,48.5,49.005,254974,0
2006-02-28,48.905,48.917,48.436,48.89,483568,0
2006-03-01,48.89,49.189,48.376,49.189,282683,0
2006-03-02,49.189,49.189,48.692,48.766,347235,0
2006-03-03,48.766,48.766,47.973,48.247,572590,0
2006-03-06,48.342,48.89,48.247,48.639,645984,0
2006-03-07,48.633,48.633,48.069,48.301,336334,0
2006-03-08,48.247,48.457,47.497,48.457,417837,0
2006-03-09,48.516,48.978,48.294,48.802,422255,0
2006-03-10,48.685,49.227,48.342,49.124,738247,0
2006-03-13,49.124,49.432,48.397,48.61,380104,0
2006-03-14,48.61,48.646,48.168,48.524,860873,0
2006-03-15,48.61,49.635,48.546,49.607,1026386,0
2006-03-16,50.142,50.67,50.043,50.082,567284,0
2006-03-17,49.872,50.553,49.595,50.442,1092120,0
2006-03-20,50.347,50.442,49.525,49.96,585852,0
2006-03-21,49.96,50.283,49.117,49.525,577896,0
2006-03-22,49.432,49.798,49.332,49.614,519972,0
2006-03-23,49.525,49.711,49.211,49.622,440531,0
2006-03-24,49.665,49.703,49.124,49.155,598526,0
2006-03-27,49.181,49.181,48.389,48.766,526309,0
2006-03-28,48.814,49.981,48.685,49.725,795287,0
2006-03-29,50.105,50.978,50.091,50.978,386144,0
2006-03-30,50.852,50.891,49.955,50.347,582762,0
2006-03-31,50.516,50.545,49.46,50.172,672367,0
2006-04-03,50.001,50.188,48.7,48.75,651882,0
2006-04-04,49.174,49.234,48.61,48.869,590567,0
2006-04-05,48.987,49.338,48.987,49.117,454241,0
2006-04-06,49.117,49.46,48.89,48.987,407809,0
2006-04-07,48.987,49.101,48.443,48.478,802062,0
2006-04-10,48.247,48.247,47.658,47.842,501254,0
2006-04-11,47.973,48.144,47.767,47.87,595282,0
2006-04-12,47.937,48.421,47.937,48.158,475613,0
2006-04-13,47.937,47.988,47.535,47.674,359619,0
2006-04-17,47.695,47.879,47.409,47.6,443776,0
2006-04-18,47.767,48.909,47.614,48.67,644956,0
2006-04-19,48.714,49.798,48.685,49.614,667799,0
2006-04-20,49.563,49.753,48.94,49.525,337661,0
2006-04-21,49.665,50.2,49.586,49.981,635815,0
2006-04-24,49.907,49.907,49.124,49.155,531318,0
2006-04-25,49.155,49.227,48.89,49.161,393808,0
2006-04-26,50.043,50.043,49.035,49.146,621520,0
2006-04-27,49.146,50.122,48.882,49.505,461905,0
2006-04-28,49.168,49.955,49.146,49.681,451146,0
2006-05-01,49.703,50.276,49.219,49.344,614001,0
2006-05-02,49.124,49.124,47.747,48.72,969793,0
2006-05-03,48.72,48.978,48.362,48.574,383347,0
2006-05-04,48.582,49.467,48.457,49.189,451291,0
2006-05-05,49.46,50.626,49.46,50.245,372884,0
2006-05-08,50.142,50.356,49.968,50.172,346060,0
2006-05-09,49.94,50.656,49.358,50.096,313194,0
2006-05-10,50.142,50.268,49.872,50.05,388063,0
2006-05-11,49.981,49.985,48.516,48.796,554900,0
2006-05-12,48.617,48.617,47.717,48.039,399853,0
2006-05-15,48.039,48.861,47.468,48.829,455859,0
2006-05-16,48.829,49.029,48.714,48.766,349005,0
2006-05-17,48.004,48.207,47.057,47.057,409429,0
2006-05-18,47.057,47.608,47.057,47.152,405157,0
2006-05-19,47.22,47.489,46.713,47.115,934121,0
2006-05-22,46.816,46.824,45.995,46.604,412677,0
2006-05-23,46.88,47.27,46.339,46.354,653501,0
2006-05-24,46.141,46.597,45.533,46.069,512308,0
2006-05-25,46.252,47.152,46.252,46.845,598822,0
2006-05-26,46.888,47.328,46.785,47.173,481060,0
2006-05-30,47.173,47.254,46.63,46.63,454827,0
2006-05-31,46.824,46.998,46.06,46.757,538102,0
2006-06-01,46.984,47.679,46.873,47.679,496391,0
2006-06-02,47.854,48.565,47.665,48.342,489172,0
2006-06-05,48.342,49.41,48.069,48.168,436404,0
2006-06-06,48.207,48.247,47.152,47.334,502431,0
2006-06-07,47.334,48.301,46.918,48.024,486223,0
2006-06-08,47.628,48.207,47.159,47.805,489907,0
2006-06-09,47.942,48.538,47.76,48.301,278851,0
2006-06-12,48.207,48.207,47.321,47.674,327928,0
2006-06-13,47.561,48.024,47.085,47.358,552250,0
2006-06-14,47.358,47.519,46.941,47.124,463376,0
2006-06-15,47.254,47.519,46.969,47.475,492116,0
2006-06-16,47.833,47.833,47.013,47.527,526309,0
2006-06-19,47.527,47.527,46.911,47.044,352395,0
2006-06-20,46.956,46.962,46.273,46.413,582024,0
2006-06-21,46.508,46.962,46.214,46.926,331465,0
2006-06-22,46.816,46.824,46.243,46.427,297716,0
2006-06-23,46.331,46.471,46.069,46.214,387325,0
2006-06-26,46.375,46.669,46.31,46.669,416361,0
2006-06-27,46.669,46.969,46.486,46.669,303610,0
2006-06-28,46.692,46.896,46.367,46.624,656743,0
2006-06-29,46.793,47.27,46.692,47.27,750774,0
2006-06-30,47.225,47.628,47.02,47.628,1176279,0
2006-07-03,47.556,48.266,47.394,48.247,505234,0
2006-07-05,48.15,48.796,47.644,48.646,650702,0
2006-07-06,48.633,48.845,48.376,48.646,266765,0
2006-07-07,48.639,48.772,48.081,48.223,497568,0
2006-07-10,48.253,48.972,48.253,48.814,242150,0
2006-07-11,48.814,49.014,48.421,48.972,191303,0
2006-07-12,48.869,49.146,48.617,49.146,287693,0
2006-07-13,48.853,49.181,48.443,48.53,601035,0
2006-07-14,48.405,48.421,47.695,48.168,408256,0
2006-07-17,48.168,48.369,47.754,48.09,347530,0
2006-07-18,48.097,48.452,47.628,48.004,371556,0
2006-07-19,47.833,48.546,47.833,48.546,575388,0
2006-07-20,48.685,48.766,48.039,48.362,314815,0
2006-07-21,48.362,48.362,47.445,47.511,377893,0
2006-07-24,47.798,48.144,47.593,48.105,281065,0
2006-07-25,48.144,48.516,47.973,48.428,244365,0
2006-07-26,48.478,48.758,48.168,48.646,366693,0
2006-07-27,48.788,49.344,48.617,48.655,315697,0
2006-07-28,48.853,49.499,48.853,49.189,382760,0
2006-07-31,49.11,49.358,48.714,49.358,379517,0
2006-08-01,49.332,49.332,48.105,48.663,689463,0
2006-08-02,48.829,48.869,47.862,48.247,942082,0
2006-08-03,47.62,47.665,46.685,47.658,1025501,0
2006-08-04,48.168,48.705,48.097,48.705,399853,0
2006-08-07,48.7,48.7,48.294,48.53,698161,0
2006-08-08,48.53,48.714,47.813,47.942,569200,0
2006-08-09,48.168,48.273,47.608,47.973,387475,0
2006-08-10,47.833,48.216,47.409,48.158,229772,0
2006-08-11,48.039,48.039,47.409,47.767,271780,0
2006-08-14,47.937,48.389,47.886,48.192,411056,0
2006-08-15,48.845,48.853,48.516,48.639,380697,0
2006-08-16,48.734,48.734,48.286,48.582,493296,0
2006-08-17,48.75,48.955,48.639,48.766,402064,0
2006-08-18,48.766,48.972,48.61,48.972,280032,0
2006-08-21,48.853,49.131,48.705,49.035,199265,0
2006-08-22,49.029,49.629,48.987,49.629,449667,0
2006-08-23,49.689,49.689,49.161,49.27,401769,0
2006-08-24,49.344,49.563,49.059,49.563,219010,0
2006-08-25,49.499,49.563,48.909,49.189,263080,0
2006-08-28,49.161,49.914,49.073,49.878,227118,0
2006-08-29,50.001,50.001,49.219,49.725,237288,0
2006-08-30,49.798,50.442,49.732,50.442,192186,0
2006-08-31,50.536,50.692,50.129,50.656,432278,0
2006-09-01,50.714,50.744,49.872,49.985,216210,0
2006-09-05,50.074,50.509,50.074,50.442,219307,0
2006-09-06,50.276,50.707,50.194,50.626,701400,0
2006-09-07,50.561,50.561,49.769,49.94,388951,0
2006-09-08,50.001,50.26,49.46,50.001,347235,0
2006-09-11,49.899,50.906,49.563,50.906,535008,0
2006-09-12,50.955,51.71,50.685,51.71,339425,0
2006-09-13,51.71,52.451,51.491,52.21,425499,0
2006-09-14,52.077,52.077,51.359,51.499,288285,0
2006-09-15,52.435,52.435,51.563,51.865,555342,0
2006-09-18,51.704,51.71,51.265,51.499,266321,0
2006-09-19,51.499,52.362,51.419,52.318,308768,0
2006-09-20,52.341,52.547,51.71,51.82,404865,0
2006-09-21,51.755,51.835,51.08,51.153,296540,0
2006-09-22,51.161,51.549,50.844,51.46,392781,0
2006-09-25,51.453,51.536,50.898,51.337,341341,0
2006-09-26,51.337,51.724,51.176,51.453,389245,0
2006-09-27,51.453,52.115,51.11,52.099,408990,0
2006-09-28,52.21,52.348,51.813,52.107,418722,0
2006-09-29,52.107,52.218,51.807,51.813,360798,0
2006-10-02,51.813,52.141,51.293,51.673,264407,0
2006-10-03,51.673,52.443,51.673,52.077,284749,0
2006-10-04,52.077,52.752,52.034,52.65,324834,0
2006-10-05,52.855,53.551,52.855,53.52,345321,0
2006-10-06,53.52,53.77,52.855,52.855,435817,0
2006-10-09,52.722,53.155,52.407,53.127,274575,0
2006-10-10,53.026,53.623,52.483,52.914,373030,0
2006-10-11,52.604,53.017,52.136,52.577,542373,0
2006-10-12,52.722,52.84,52.394,52.73,450407,0
2006-10-13,52.722,53.367,52.626,53.367,482388,0
2006-10-16,53.265,53.56,53.184,53.56,261607,0
2006-10-17,53.265,53.367,53.096,53.146,287841,0
2006-10-18,53.278,53.411,53.127,53.352,309065,0
2006-10-19,53.359,53.464,53.096,53.359,250553,0
2006-10-20,53.359,53.425,52.803,53.017,228444,0
2006-10-23,52.855,53.119,52.451,53.112,396907,0
2006-10-24,53.096,53.33,52.951,53.044,433901,0
2006-10-25,53.096,53.668,53.044,53.668,238028,0
2006-10-26,53.837,54.38,53.696,54.302,367426,0
2006-10-27,54.136,54.641,54.1,54.144,497423,0
2006-10-30,54.144,54.372,53.91,54.357,646281,0
2006-10-31,54.621,54.679,54.284,54.518,623288,0
2006-11-01,54.621,54.929,53.83,53.894,401327,0
2006-11-02,53.727,53.755,52.889,53.184,824909,0
2006-11-03,53.184,53.586,51.85,52.692,952250,0
2006-11-06,52.826,52.914,52.515,52.597,626383,0
2006-11-07,52.752,52.752,51.798,51.887,729702,0
2006-11-08,51.771,52.421,51.46,52.298,620932,0
2006-11-09,52.348,52.811,52.013,52.584,673547,0
2006-11-10,52.686,53.139,52.634,53.064,636993,0
2006-11-13,52.722,53.05,52.394,52.875,559915,0
2006-11-14,53.265,54.195,53.22,54.195,918646,0
2006-11-15,54.195,54.437,53.755,54.042,590127,0
2006-11-16,54.31,54.846,54.106,54.73,588652,0
2006-11-17,54.716,54.891,54.335,54.826,710391,0
2006-11-20,55.206,57.529,55.206,56.935,1167427,0
2006-11-21,56.995,58.366,56.995,58.108,1160360,0
2006-11-22,58.174,58.973,58.123,58.555,552547,0
2006-11-24,58.343,58.952,58.226,58.841,102431,0
2006-11-27,58.841,58.908,57.508,57.604,509507,0
2006-11-28,57.604,57.604,56.488,56.731,2329264,0
2006-11-29,56.965,57.771,56.942,57.573,596463,0
2006-11-30,57.668,58.132,57.47,57.991,611055,0
2006-12-01,58.218,58.775,57.544,58.174,464260,0
2006-12-04,58.285,59.097,58.285,59.033,382316,0
2006-12-05,59.033,59.04,58.299,58.386,481651,0
2006-12-06,58.386,58.601,57.668,57.969,402653,0
2006-12-07,58.123,58.312,57.486,57.611,344143,0
2006-12-08,57.668,58.053,57.618,57.756,287104,0
2006-12-11,57.668,58.065,57.302,57.926,281357,0
2006-12-12,58.093,58.321,57.309,57.309,342375,0
2006-12-13,57.604,57.728,56.481,56.719,685782,0
2006-12-14,56.854,57.206,56.59,56.655,678411,0
2006-12-15,56.724,57.068,56.307,56.569,535300,0
2006-12-18,56.743,56.82,55.985,56.128,341637,0
2006-12-19,56.08,56.08,54.745,55.118,808405,0
2006-12-20,55.977,56.995,55.945,56.98,804570,0
2006-12-21,56.98,57.456,56.454,56.519,807222,0
2006-12-22,56.519,56.635,55.985,56.019,611201,0
2006-12-26,56.049,57.238,56.049,56.98,396318,0
2006-12-27,57.435,57.817,57.253,57.817,354899,0
2006-12-28,57.647,58.328,57.389,58.204,379072,0
2006-12-29,58.204,58.74,57.999,58.74,741790,0
2007-01-03,58.908,59.499,58.46,59.04,832575,0
2007-01-04,59.04,59.356,58.732,59.178,1328227,0
2007-01-05,58.878,59.104,58.115,58.188,642740,0
2007-01-08,59.304,59.64,57.991,58.321,802062,0
2007-01-09,58.182,59.545,58.182,59.412,580253,0
2007-01-10,59.347,61.116,59.21,60.806,799562,0
2007-01-11,61.063,62.468,61.063,61.641,616657,0
2007-01-12,61.592,61.978,61.143,61.435,371706,0
2007-01-16,61.516,62.799,61.516,62.366,543257,0
2007-01-17,62.27,62.277,61.702,61.742,1094918,0
2007-01-18,61.978,62.141,61.51,61.742,536037,0
2007-01-19,61.576,62.763,61.371,62.748,448783,0
2007-01-22,62.872,62.872,61.876,61.978,335007,0
2007-01-23,61.876,62.065,61.348,61.502,724541,0
2007-01-24,61.269,62.286,61.269,62.141,645838,0
2007-01-25,62.141,63.721,61.812,63.201,890789,0
2007-01-26,63.245,63.458,62.442,63.415,520415,0
2007-01-29,63.262,63.81,63.063,63.649,310979,0
2007-01-30,63.693,64.324,63.193,64.324,460871,0
2007-01-31,64.345,65.079,64.082,64.814,557999,0
2007-02-01,64.873,65.378,64.463,65.328,460723,0
2007-02-02,65.495,65.666,65.152,65.538,452028,0
2007-02-05,65.495,66.113,65.378,66.017,492263,0
2007-02-06,66.281,68.522,66.281,68.499,941932,0
2007-02-07,68.499,70.216,68.098,70.105,979811,0
2007-02-08,70.105,70.287,69.088,69.218,1221964,0
2007-02-09,69.218,69.482,66.002,67.916,1684311,0
2007-02-12,67.916,67.916,66.324,66.595,1245878,0
2007-02-13,64.19,67.555,63.782,67.546,2160454,0
2007-02-14,66.631,67.71,65.688,66.618,1542457,0
2007-02-15,66.749,67.828,66.719,67.277,824763,0
2007-02-16,67.277,67.436,66.081,66.662,729702,0
2007-02-20,66.595,67.394,66.081,67.153,772444,0
2007-02-21,66.697,67.131,66.337,67.115,793370,0
2007-02-22,67.247,67.247,66.265,66.449,515109,0
2007-02-23,66.449,66.449,65.232,65.299,602211,0
2007-02-26,64.777,65.737,63.897,65.063,1146672,0
2007-02-27,63.979,64.56,62.835,63.297,981431,0
2007-02-28,63.612,64.045,63.313,63.509,985561,0
2007-03-01,62.894,64.19,61.082,63.348,822956,0
2007-03-02,63.393,63.525,62.27,62.394,994106,0
2007-03-05,61.742,61.742,59.941,60.013,920713,0
2007-03-06,60.277,62.468,60.02,62.168,1202804,0
2007-03-07,62.161,62.256,59.296,61.063,779224,0
2007-03-08,61.429,62.835,61.429,62.433,877231,0
2007-03-09,62.998,63.357,62.586,63.193,365514,0
2007-03-12,63.098,63.186,62.141,63.034,1844520,0
2007-03-13,63.034,63.034,61.867,62.023,7211231,0
2007-03-14,62.25,62.286,60.871,61.852,1804430,0
2007-03-15,61.852,62.3,61.837,62.182,1116437,0
2007-03-16,62.228,62.38,61.435,61.516,1356671,0
2007-03-19,62.007,62.147,61.429,61.892,1145470,0
2007-03-20,61.892,62.307,61.489,62.072,1347094,0
2007-03-21,62.072,63.193,61.592,63.034,844365,0
2007-03-22,63.041,63.702,62.427,63.239,930145,0
2007-03-23,63.27,63.936,63.27,63.393,814151,0
2007-03-26,63.393,63.56,62.264,62.586,1102438,0
2007-03-27,62.292,62.403,61.553,61.742,1178193,0
2007-03-28,61.663,62.168,60.931,61.625,821816,0
2007-03-29,62.031,62.307,61.327,61.702,689318,0
2007-03-30,61.702,62.666,61.576,62.666,974508,0
2007-04-02,62.666,63.4,62.455,63.377,814594,0
2007-04-03,63.451,64.264,63.262,63.796,737218,0
2007-04-04,63.803,63.972,63.107,63.612,901404,0
2007-04-05,63.709,63.942,63.473,63.753,436697,0
2007-04-09,63.715,63.904,63.488,63.825,445100,0
2007-04-10,63.95,64.755,63.927,64.487,655123,0
2007-04-11,64.528,64.713,63.313,63.606,1353285,0
2007-04-12,63.458,63.465,62.909,63.239,893153,0
2007-04-13,63.217,64.125,63.049,63.972,584969,0
2007-04-16,62.791,64.39,62.791,63.904,824468,0
2007-04-17,62.763,65.283,62.763,65.158,1427421,0
2007-04-18,63.979,65.158,63.979,64.968,1243332,0
2007-04-19,63.972,65.65,63.972,64.56,1213860,0
2007-04-20,63.408,65.232,63.408,64.99,834936,0
2007-04-23,63.831,66.281,63.831,66.281,1240830,0
2007-04-24,66.331,66.558,65.283,65.97,997381,0
2007-04-25,64.968,66.331,64.946,65.618,954075,0
2007-04-26,65.538,65.877,65.152,65.518,737073,0
2007-04-27,64.237,65.611,64.237,65.165,866178,0
2007-04-30,65.29,66.201,64.512,64.535,727636,0
2007-05-01,64.535,64.587,63.635,64.288,1470232,0
2007-05-02,64.345,64.713,64.016,64.573,997794,0
2007-05-03,64.843,64.918,64.579,64.579,534709,0
2007-05-04,64.512,64.713,63.496,63.612,986740,0
2007-05-07,64.008,64.25,63.649,63.904,566839,0
2007-05-08,63.671,63.671,63.107,63.305,845252,0
2007-05-09,63.313,64.74,63.305,64.264,682243,0
2007-05-10,64.36,64.727,63.12,63.232,906562,0
2007-05-11,63.12,63.282,62.551,63.12,1419460,0
2007-05-14,62.969,63.357,62.483,62.586,717026,0
2007-05-15,62.586,62.939,61.157,61.275,1201181,0
2007-05-16,61.275,61.302,59.947,60.257,1155348,0
2007-05-17,60.02,60.02,58.725,58.725,1247759,0
2007-05-18,58.995,59.143,58.037,58.115,1273416,0
2007-05-21,58.115,59.055,58.115,58.174,1772594,0
2007-05-22,58.526,59.317,58.241,58.892,1216951,0
2007-05-23,59.04,59.436,58.013,58.037,1186592,0
2007-05-24,57.969,57.969,56.313,56.82,1358441,0
2007-05-25,57.135,57.851,56.711,57.045,1009289,0
2007-05-29,57.72,58.767,57.389,58.614,1727790,0
2007-05-30,58.621,60.534,58.614,60.527,1617544,0
2007-05-31,61.693,61.693,59.683,60.52,1184822,0
2007-06-01,60.776,60.908,59.862,60.652,826827,0
2007-06-04,60.323,61.773,60.248,61.51,1114229,0
2007-06-05,61.51,61.529,60.357,60.357,1007666,0
2007-06-06,60.096,60.548,59.664,59.941,742670,0
2007-06-07,59.941,59.941,57.867,58.188,1226237,0
2007-06-08,58.49,59.356,57.948,59.237,1108331,0
2007-06-11,59.069,59.069,58.321,58.564,980550,0
2007-06-12,58.093,58.312,56.988,57.302,1676054,0
2007-06-13,57.604,58.601,57.494,58.416,1224469,0
2007-06-14,58.424,58.701,57.734,58.161,975390,0
2007-06-15,58.601,58.864,58.196,58.305,834491,0
2007-06-18,58.483,58.483,57.279,57.647,965663,0
2007-06-19,57.486,58.028,56.995,58.028,936625,0
2007-06-20,58.053,58.053,56.454,56.542,939723,0
2007-06-21,56.549,56.878,55.654,56.519,1238766,0
2007-06-22,56.291,56.655,55.952,56.386,1421228,0
2007-06-25,56.327,56.649,55.287,55.726,1119384,0
2007-06-26,56.101,56.101,54.957,55.075,1291678,0
2007-06-27,54.694,56.481,54.54,56.291,1382467,0
2007-06-28,56.203,56.878,55.853,56.135,934121,0
2007-06-29,56.423,56.702,55.384,55.926,1318060,0
2007-07-02,56.313,57.003,55.859,57.003,964797,0
2007-07-03,57.253,57.294,56.63,57.045,602950,0
2007-07-05,57.47,58.078,57.37,57.764,673988,0
2007-07-06,57.851,58.321,57.279,58.086,686666,0
2007-07-09,58.226,58.271,57.573,58.013,868243,0
2007-07-10,57.668,57.867,56.494,56.63,1078117,0
2007-07-11,56.724,56.807,56.033,56.232,1011204,0
2007-07-12,56.519,56.885,56.121,56.811,832132,0
2007-07-13,56.799,57.611,56.549,57.477,651590,0
2007-07-16,57.558,58.232,56.82,56.82,940312,0
2007-07-17,56.82,57.185,56.313,56.4,844365,0
2007-07-18,56.218,56.247,54.966,55.757,1269866,0
2007-07-19,56.203,56.561,55.757,55.994,699340,0
2007-07-20,55.933,55.977,54.284,54.503,1351514,0
2007-07-23,55.263,55.39,53.703,53.703,1111861,0
2007-07-24,53.528,54.128,52.497,52.626,1003394,0
2007-07-25,53.001,53.33,51.594,52.362,1353703,0
2007-07-26,51.571,51.835,50.283,51.528,1993873,0
2007-07-27,50.772,51.563,49.622,49.622,1711429,0
2007-07-30,49.484,50.326,49.168,49.931,1124195,0
2007-07-31,50.442,51.673,49.514,49.629,1444218,0
2007-08-01,49.073,50.626,48.326,50.105,1750633,0
2007-08-02,50.105,53.432,50.105,51.3,1950192,0
2007-08-03,51.453,51.476,49.946,50.737,1440538,0
2007-08-06,50.963,51.968,49.595,51.968,1957709,0
2007-08-07,51.63,52.994,51.097,52.362,1956675,0
2007-08-08,52.362,54.986,52.362,54.612,1272516,0
2007-08-09,50.971,54.942,50.591,54.319,1532503,0
2007-08-10,54.319,54.319,52.642,53.56,1245253,0
2007-08-13,54.128,54.128,52.634,53.25,853800,0
2007-08-14,52.914,53.056,51.828,51.828,1126019,0
2007-08-15,51.82,53.536,51.265,52.378,1484456,0
2007-08-16,51.96,55.008,51.63,55.008,1883277,0
2007-08-17,55.039,63.305,54.31,55.03,1628746,0
2007-08-20,54.942,56.276,54.791,55.911,1734859,0
2007-08-21,55.903,56.488,55.784,56.313,1079591,0
2007-08-22,56.649,56.942,55.952,56.21,1057927,0
2007-08-23,56.21,56.321,55.053,55.272,1033751,0
2007-08-24,54.994,55.552,54.627,55.069,903319,0
2007-08-27,55.045,55.272,52.099,54.159,879737,0
2007-08-28,53.038,54.106,52.291,52.355,1038029,0
2007-08-29,52.73,53.783,52.407,53.783,923805,0
2007-08-30,53.315,54.482,53.215,54.372,634783,0
2007-08-31,54.87,55.918,54.568,55.102,922482,0
2007-09-04,54.942,56.386,54.81,55.733,737956,0
2007-09-05,55.2,55.213,54.38,54.804,1217987,0
2007-09-06,54.832,55.449,54.247,54.986,925871,0
2007-09-07,54.372,54.656,53.954,54.187,1014741,0
2007-09-10,54.635,54.957,53.389,54.006,918204,0
2007-09-11,54.302,55.097,53.918,55.023,883270,0
2007-09-12,54.782,55.368,54.532,54.957,695360,0
2007-09-13,55.39,56.365,55.045,55.638,883125,0
2007-09-14,54.584,56.181,54.584,56.161,718354,0
2007-09-17,56.108,56.225,55.384,55.669,535008,0
2007-09-18,56.041,57.64,55.994,57.449,993077,0
2007-09-19,57.843,58.813,57.764,58.409,1026087,0
2007-09-20,58.241,58.336,57.389,57.529,519527,0
2007-09-21,58.078,58.293,57.231,57.286,1075021,0
2007-09-24,57.362,58.409,57.362,58.204,614089,0
2007-09-25,57.874,58.409,57.325,58.058,819014,0
2007-09-26,58.285,58.747,57.558,58.586,620932,0
2007-09-27,58.674,59.17,58.547,59.157,750185,0
2007-09-28,59.069,59.486,58.312,59.419,1061019,0
2007-10-01,59.583,60.548,59.465,60.467,1134858,0
2007-10-02,60.467,61.641,60.467,61.606,781585,0
2007-10-03,61.495,61.852,60.711,61.048,741639,0
2007-10-04,61.172,61.633,60.331,60.96,761094,0
2007-10-05,61.991,62.27,61.223,62.27,936625,0
2007-10-08,61.599,62.168,61.327,61.884,512753,0
2007-10-09,62.213,62.696,61.288,62.646,526457,0
2007-10-10,62.704,62.975,61.812,62.872,569200,0
2007-10-11,63.034,63.408,61.803,62.119,1020787,0
2007-10-12,62.072,62.483,61.502,61.663,547387,0
2007-10-15,61.611,61.765,60.629,60.9,678556,0
2007-10-16,60.555,61.027,60.316,60.548,894329,0
2007-10-17,60.893,61.027,59.178,60.176,840973,0
2007-10-18,60.08,60.52,59.186,59.91,652616,0
2007-10-19,59.465,59.736,57.771,57.771,986413,0
2007-10-22,57.412,58.829,56.743,58.496,934067,0
2007-10-23,58.855,59.404,58.161,58.754,714732,0
2007-10-24,58.797,58.884,57.206,58.468,692260,0
2007-10-25,58.849,59.157,57.068,57.668,1128081,0
2007-10-26,58.629,58.797,57.103,57.882,800006,0
2007-10-29,58.005,58.305,56.928,57.135,1065298,0
2007-10-30,56.995,58.115,56.995,57.867,1056893,0
2007-10-31,57.843,58.52,56.928,58.154,1522631,0
2007-11-01,57.397,57.668,56.488,56.488,1506269,0
2007-11-02,57.756,57.756,54.898,55.69,1412678,0
2007-11-05,55.425,55.853,54.846,55.39,1367523,0
2007-11-06,55.872,56.019,55.206,55.69,1190270,0
2007-11-07,55.412,55.465,53.689,54.183,1432867,0
2007-11-08,55.368,55.368,53.33,53.77,1935605,0
2007-11-09,53.505,53.743,52.7,53.286,1621230,0
2007-11-12,53.227,54.006,53.038,53.234,2000448,0
2007-11-13,53.05,54.302,53.026,54.121,1588067,0
2007-11-14,54.518,55.23,53.918,54.21,816507,0
2007-11-15,53.933,54.532,53.064,54.214,1360360,0
2007-11-16,54.414,54.584,53.05,53.573,1457630,0
2007-11-19,53.026,53.464,52.577,52.577,826381,0
2007-11-20,52.362,53.448,50.633,51.394,1214891,0
2007-11-21,50.626,51.117,50.26,50.67,1519390,0
2007-11-23,51.374,51.544,50.811,51.433,393366,0
2007-11-26,51.161,51.192,48.294,48.294,1542760,0
2007-11-27,49.323,49.323,47.577,48.758,2972842,0
2007-11-28,49.25,50.536,49.227,50.536,1414595,0
2007-11-29,50.009,51.204,49.725,51.036,1181144,0
2007-11-30,51.563,53.064,51.448,52.686,1670268,0
2007-12-03,52.341,52.642,51.798,52.451,683241,0
2007-12-04,52.093,52.226,51.544,51.764,1199411,0
2007-12-05,52.53,53.352,52.239,53.322,634783,0
2007-12-06,53.309,54.855,53.127,54.694,730733,0
2007-12-07,54.81,55.245,54.202,54.349,1061019,0
2007-12-10,54.832,55.47,54.327,55.39,957586,0
2007-12-11,55.412,55.566,52.451,52.451,982139,0
2007-12-12,53.933,54.21,51.732,52.15,1026087,0
2007-12-13,51.441,52.187,50.844,51.616,768314,0
2007-12-14,52.041,52.401,50.569,50.626,1187205,0
2007-12-17,50.208,50.465,48.31,48.31,1452034,0
2007-12-18,48.457,49.394,47.115,48.062,1699342,0
2007-12-19,47.87,49.203,47.87,48.796,1341268,0
2007-12-20,49.189,49.689,48.796,49.586,1270160,0
2007-12-21,50.442,50.488,49.344,50.113,1144656,0
2007-12-24,50.043,51.323,49.732,51.323,373661,0
2007-12-26,50.993,51.009,50.074,50.283,692260,0
2007-12-27,49.94,50.091,49.307,49.452,847102,0
2007-12-28,49.711,49.899,47.608,47.922,903281,0
2007-12-31,47.674,48.436,47.497,48.216,793991,0
2008-01-02,48.039,48.538,47.225,47.862,942836,0
2008-01-03,48.294,48.294,46.221,46.354,1326831,0
2008-01-04,45.797,46.132,43.942,44.009,1590180,0
2008-01-07,44.135,44.959,43.216,44.442,1349599,0
2008-01-08,44.683,46.214,42.886,43.056,1413415,0
2008-01-09,42.886,43.32,40.543,42.697,1832183,0
2008-01-10,42.243,42.924,41.179,41.985,2958450,0
2008-01-11,41.538,42.455,40.579,41.743,2487406,0
2008-01-14,41.948,42.543,40.557,41.387,2145780,0
2008-01-15,40.71,41.179,39.977,40.651,1917642,0
2008-01-16,40.571,42.387,40.571,41.81,2147315,0
2008-01-17,41.905,42.323,40.622,40.959,1854371,0
2008-01-18,41.113,41.393,39.561,39.971,2035400,0
2008-01-22,39.363,41.442,39.01,41.23,2003166,0
2008-01-23,40.543,46.713,40.519,46.259,4115142,0
2008-01-24,46.705,46.705,45.122,45.752,2226788,0
2008-01-25,46.163,46.86,44.244,44.799,1397433,0
2008-01-28,44.624,46.611,44.103,46.611,1467362,0
2008-01-29,46.962,47.152,45.775,46.611,1028641,0
2008-01-30,46.132,47.152,45.195,45.46,1418082,0
2008-01-31,45.122,46.86,44.859,46.31,1117668,0
2008-02-01,47.094,49.11,45.936,48.94,2291610,0
2008-02-04,48.905,48.948,47.702,48.457,950258,0
2008-02-05,47.709,48.452,46.441,46.697,1548316,0
2008-02-06,46.851,47.057,44.932,44.968,1387757,0
2008-02-07,44.786,45.805,44.588,45.406,1640895,0
2008-02-08,45.122,45.399,43.078,43.473,1293128,0
2008-02-11,43.355,43.759,42.506,42.995,969323,0
2008-02-12,43.525,44.866,43.011,44.257,1153752,0
2008-02-13,44.574,45.048,43.742,44.926,1082984,0
2008-02-14,44.85,45.136,43.987,44.135,815938,0
2008-02-15,44.183,44.484,43.766,44.484,1407444,0
2008-02-19,44.939,44.939,43.011,43.371,1107954,0
2008-02-20,43.078,43.649,42.358,43.547,1066638,0
2008-02-21,43.717,44.191,42.229,42.316,1088134,0
2008-02-22,42.212,43.525,41.781,43.525,896551,0
2008-02-25,43.298,45.254,42.931,45.254,1213883,0
2008-02-26,45.006,45.636,44.45,45.395,1147017,0
2008-02-27,44.952,45.767,44.749,45.151,878900,0
2008-02-28,44.829,44.85,44.244,44.309,787938,0
2008-02-29,44.039,44.354,43.216,43.421,1243849,0
2008-03-03,43.452,43.73,42.667,43.694,1142376,0
2008-03-04,43.401,43.664,42.358,43.254,1261408,0
2008-03-05,43.401,43.759,42.594,42.953,1420049,0
2008-03-06,42.646,42.776,40.762,40.762,1373278,0
2008-03-07,40.746,41.885,40.191,41.502,1163623,0
2008-03-10,41.735,41.735,40.732,40.732,1024219,0
2008-03-11,41.529,42.821,40.477,42.762,1928281,0
2008-03-12,42.498,43.173,42.235,42.332,1521155,0
2008-03-13,41.428,43.086,40.71,42.762,1371247,0
2008-03-14,42.915,43.12,40.483,41.797,1269216,0
2008-03-17,41.311,43.364,40.915,42.969,1757661,0
2008-03-18,43.73,45.989,43.73,45.989,2227300,0
2008-03-19,46.126,46.273,44.792,44.872,1719939,0
2008-03-20,44.918,47.409,44.749,47.409,1524008,0
2008-03-24,47.511,48.821,47.365,47.894,2026089,0
2008-03-25,47.585,48.443,47.246,48.443,1312084,0
2008-03-26,48.135,48.158,46.873,47.085,1354816,0
2008-03-27,47.173,47.445,45.629,45.686,1652820,0
2008-03-28,45.928,47.109,45.695,46.522,2671512,0
2008-03-31,46.851,48.5,46.252,47.679,2049763,0
2008-04-01,48.464,50.758,48.168,50.751,1526725,0
2008-04-02,50.496,50.584,48.998,49.491,1929946,0
2008-04-03,49.181,50.545,48.853,50.545,1113730,0
2008-04-04,50.617,50.764,49.276,49.432,1043052,0
2008-04-07,49.872,50.113,48.705,49.161,1031349,0
2008-04-08,49.124,49.533,48.516,48.978,1106549,0
2008-04-09,49.085,49.085,47.805,47.957,1387930,0
2008-04-10,48.048,48.758,47.767,48.646,1616485,0
2008-04-11,47.894,48.342,47.238,47.394,930839,0
2008-04-14,47.461,48.069,46.669,46.816,709524,0
2008-04-15,47.27,47.468,46.808,47.416,884133,0
2008-04-16,47.909,49.899,47.628,49.893,1009844,0
2008-04-17,49.58,50.378,49.234,50.208,902565,0
2008-04-18,50.839,51.528,49.373,49.711,967473,0
2008-04-21,49.344,49.541,48.61,49.066,793758,0
2008-04-22,48.987,49.338,48.524,49.005,715597,0
2008-04-23,49.059,50.017,48.869,49.446,710556,0
2008-04-24,49.452,50.465,49.298,50.427,1342596,0
2008-04-25,49.276,50.714,49.276,50.714,665683,0
2008-04-28,50.898,51.139,50.18,50.825,898937,0
2008-04-29,50.852,50.852,49.968,50.427,967918,0
2008-04-30,50.633,50.891,49.614,49.614,1152570,0
2008-05-01,49.872,51.13,49.446,51.13,1477146,0
2008-05-02,51.563,51.908,50.714,50.993,1201531,0
2008-05-05,50.597,51.184,50.31,50.758,1052830,0
2008-05-06,50.473,50.772,49.974,50.677,1283069,0
2008-05-07,50.971,51.117,49.02,49.051,1267537,0
2008-05-08,49.323,50.545,49.155,50.001,1148463,0
2008-05-09,49.525,50.222,48.909,49.629,920881,0
2008-05-12,49.893,50.603,49.629,50.074,900160,0
2008-05-13,50.001,50.545,49.607,50.164,685922,0
2008-05-14,50.194,50.406,49.968,50.208,1552100,0
2008-05-15,49.711,50.435,49.602,50.043,1157330,0
2008-05-16,50.009,50.164,49.696,50.034,995121,0
2008-05-19,50.096,50.31,49.849,50.142,1136005,0
2008-05-20,50.017,50.288,49.315,49.696,1048717,0
2008-05-21,49.571,50.26,48.663,49.25,2059730,0
2008-05-22,49.242,49.607,47.813,48.017,1330564,0
2008-05-23,47.813,48.054,47.262,47.475,888517,0
2008-05-27,47.862,48.428,47.453,47.965,588819,0
2008-05-28,48.412,48.428,47.424,47.644,832440,0
2008-05-29,47.644,48.741,47.614,48.646,1107572,0
2008-05-30,48.655,48.853,47.922,48.53,1120188,0
2008-06-02,48.5,48.5,47.511,47.798,1142988,0
2008-06-03,48.239,48.318,47.27,47.842,933439,0
2008-06-04,47.608,48.75,47.468,48.347,968597,0
2008-06-05,48.485,49.373,48.478,49.373,1169203,0
2008-06-06,48.734,48.925,46.697,47.124,1189008,0
2008-06-09,47.292,47.739,45.59,45.671,979912,0
2008-06-10,45.254,46.236,44.78,45.965,1213942,0
2008-06-11,45.788,46.141,44.984,44.998,835415,0
2008-06-12,45.414,45.943,44.433,45.166,979571,0
2008-06-13,45.318,45.921,44.843,45.629,961338,0
2008-06-16,45.454,46.8,45.358,46.8,586482,0
2008-06-17,47.313,47.358,45.46,45.549,1091464,0
2008-06-18,44.912,45.381,44.773,45.034,1987479,0
2008-06-19,45.151,45.949,44.78,45.936,1240694,0
2008-06-20,45.421,45.989,44.537,44.903,1373125,0
2008-06-23,44.903,45.365,43.853,43.853,1060863,0
2008-06-24,43.795,44.317,43.355,43.766,1204166,0
2008-06-25,43.935,44.749,43.738,44.354,1124549,0
2008-06-26,43.283,44.023,42.924,43.078,1164922,0
2008-06-27,43.268,43.525,41.729,42.132,1403655,0
2008-06-30,41.482,42.571,41.062,42.153,1413901,0
2008-07-01,41.853,42.249,40.98,42.169,1109975,0
2008-07-02,42.119,42.235,41.105,41.113,794763,0
2008-07-03,41.2,41.64,40.622,40.777,604304,0
2008-07-07,41.387,41.387,39.209,39.384,1701279,0
2008-07-08,39.332,41.663,38.848,41.193,3222860,0
2008-07-09,40.98,40.98,37.968,38.204,1825987,0
2008-07-10,38.271,39.055,37.795,38.725,2450238,0
2008-07-11,38.094,39.925,37.795,39.01,1770698,0
2008-07-14,39.39,39.767,36.608,36.657,2491856,0
2008-07-15,36.393,37.295,35.243,35.971,2064270,0
2008-07-16,35.971,38.255,35.281,38.118,1984463,0
2008-07-17,38.439,39.171,37.567,38.974,2290024,0
2008-07-18,37.457,38.578,34.958,38.416,1749935,0
2008-07-21,38.556,38.556,37.295,37.412,2271213,0
2008-07-22,37.111,39.664,36.849,39.457,3065070,0
2008-07-23,39.413,41.16,38.741,40.608,3078776,0
2008-07-24,40.198,40.198,37.338,37.808,2295654,0
2008-07-25,38.277,38.828,37.384,37.787,1741308,0
2008-07-28,37.787,38.622,37.061,37.215,2262772,0
2008-07-29,37.551,38.805,37.252,38.556,2132199,0
2008-07-30,39.332,39.332,37.398,38.447,2073343,0
2008-07-31,37.78,38.483,37.185,37.544,1850977,0
2008-08-01,37.59,37.748,36.922,37.604,1597313,0
2008-08-04,37.597,37.78,36.342,36.833,1402834,0
2008-08-05,37.457,38.66,36.922,38.606,2008564,0
2008-08-06,38.335,38.774,37.685,38.439,1324346,0
2008-08-07,37.866,39.948,37.457,38.959,2303366,0
2008-08-08,39.149,41.721,39.114,41.341,2876100,0
2008-08-11,41.269,42.538,40.865,42.153,2160664,0
2008-08-12,43.216,43.231,40.799,41.113,2216212,0
2008-08-13,41.049,41.562,40.395,41.335,1814310,0
2008-08-14,40.395,42.292,40.388,42.272,1201357,0
2008-08-15,42.476,42.985,41.765,42.476,1297830,0
2008-08-18,42.468,42.931,40.673,40.932,1792107,0
2008-08-19,40.138,40.433,38.878,39.236,1739969,0
2008-08-20,39.472,39.576,38.365,38.996,1825260,0
2008-08-21,38.606,38.959,37.912,38.606,934505,0
2008-08-22,38.878,40.095,38.328,39.745,1454237,0
2008-08-25,39.398,39.398,38.629,38.797,995454,0
2008-08-26,38.878,39.664,38.388,39.649,1018010,0
2008-08-27,39.376,40.24,39.032,39.933,1027780,0
2008-08-28,40.293,42.01,40.161,42.01,1412602,0
2008-08-29,41.523,42.639,41.077,42.024,1528335,0
2008-09-02,42.705,43.305,41.921,42.829,1670218,0
2008-09-03,42.991,44.331,42.978,44.331,2189072,0
2008-09-04,43.833,44.646,43.364,43.664,2287136,0
2008-09-05,43.32,43.899,42.652,43.496,2702972,0
2008-09-08,44.991,45.973,44.292,45.241,3526995,0
2008-09-09,44.984,45.629,42.881,43.48,2534683,0
2008-09-10,43.679,44.49,43.393,44.067,2464147,0
2008-09-11,43.086,44.859,42.747,44.773,1744425,0
2008-09-12,44.257,45.021,43.328,44.368,2132339,0
2008-09-15,42.924,43.978,41.387,41.387,2485854,0
2008-09-16,40.973,43.32,40.307,42.901,4069572,0
2008-09-17,41.619,43.34,40.477,40.768,2617168,0
2008-09-18,40.71,45.115,39.108,45.101,4284144,0
2008-09-19,47.115,48.158,43.465,46.009,4023484,0
2008-09-22,45.381,45.46,42.742,43.086,1972505,0
2008-09-23,43.759,44.149,42.881,43.216,1669057,0
2008-09-24,43.254,44.149,42.153,42.514,1568874,0
2008-09-25,42.646,43.795,42.119,43.401,1282268,0
2008-09-26,42.492,44.17,42.229,44.17,1295714,0
2008-09-29,43.511,43.511,39.371,39.371,1844758,0
2008-09-30,40.651,43.584,39.736,43.188,2339887,0
2008-10-01,42.543,42.543,40.923,41.735,1576987,0
2008-10-02,41.349,41.349,36.526,36.942,3013665,0
2008-10-03,37.457,38.461,32.444,32.648,7236802,0
2008-10-06,32.07,32.298,27.863,31.733,4395778,0
2008-10-07,31.959,32.662,27.784,28.169,5023037,0
2008-10-08,27.73,29.79,26.464,27.759,5807273,0
2008-10-09,28.341,29.007,26.184,26.663,4580168,0
2008-10-10,26.208,32.495,24.912,29.174,7848538,0
2008-10-13,30.047,30.588,27.094,28.599,3715189,0
2008-10-14,29.578,29.578,25.107,27.806,3753238,0
2008-10-15,25.298,27.461,22.177,22.947,5028480,0
2008-10-16,23.093,23.458,20.447,22.373,8420749,0
2008-10-17,22.141,24.968,21.062,22.866,5636798,0
2008-10-20,23.041,23.041,21.232,21.751,3344647,0
2008-10-21,21.267,22.573,20.573,20.719,5833254,0
2008-10-22,20.454,20.989,18.63,19.194,4790692,0
2008-10-23,19.326,20.258,15.088,17.118,8128699,0
2008-10-24,15.302,17.151,14.892,14.987,5619326,0
2008-10-27,14.892,15.925,13.637,13.668,3821786,0
2008-10-28,13.859,16.359,12.867,15.94,7011269,0
2008-10-29,15.882,17.97,15.162,17.017,5704761,0
2008-10-30,17.237,18.197,16.6,18.064,3558515,0
2008-10-31,17.97,20.174,17.566,19.964,4583436,0
2008-11-03,19.677,20.039,18.512,19.061,2415918,0
2008-11-04,19.743,21.267,19.545,20.704,5581101,0
2008-11-05,20.719,21.202,19.216,19.326,4514558,0
2008-11-06,19.269,19.435,18.569,18.66,2358023,0
2008-11-07,18.894,20.046,17.835,19.854,2721235,0
2008-11-10,20.258,20.258,16.519,16.829,3056658,0
2008-11-11,16.703,16.703,14.468,15.978,5395981,0
2008-11-12,15.56,15.669,14.036,14.138,4561886,0
2008-11-13,14.116,14.701,12.305,14.314,7452450,0
2008-11-14,14.241,14.246,11.367,11.608,7702381,0
2008-11-17,11.184,11.939,10.268,10.531,7990319,0
2008-11-18,10.774,10.774,6.6471,9.0943,24092392,0
2008-11-19,9.1467,9.754,7.9664,8.0098,9479149,0
2008-11-20,7.7831,7.9077,6.5007,6.7203,11794343,0
2008-11-21,6.9989,7.453,5.6357,7.2918,11012111,0
2008-11-24,7.4165,8.8973,6.9989,8.0691,10653142,0
2008-11-25,8.2218,8.2812,7.3945,8.0767,11201526,0
2008-11-26,7.805,8.8096,7.3653,8.7793,7945656,0
2008-11-28,8.8013,9.2929,8.4271,9.1315,3929496,0
2008-12-01,8.985,8.985,6.5518,6.6839,7407191,0
2008-12-02,6.8009,7.4313,6.4494,7.1161,13907896,0
2008-12-03,6.6911,7.3725,6.5735,7.3359,9093209,0
2008-12-04,7.2774,8.0022,6.7203,6.8156,8312455,0
2008-12-05,6.5444,7.5486,6.5444,7.4165,8248539,0
2008-12-08,7.8342,9.733,7.563,9.4812,10988564,0
2008-12-09,9.4536,10.158,8.6113,8.8013,7304282,0
2008-12-10,8.9403,9.873,8.8255,9.806,5150145,0
2008-12-11,9.498,9.665,7.8491,8.0098,8057880,0
2008-12-12,7.6948,10.296,7.4607,9.696,9331109,0
2008-12-15,9.719,10.575,9.2851,9.739,7672835,0
2008-12-16,9.835,11.961,9.792,11.961,7338188,0
2008-12-17,11.659,14.745,11.382,13.265,11367764,0
2008-12-18,13.859,13.91,12.171,12.583,8298717,0
2008-12-19,12.68,14.643,12.68,14.138,5684331,0
2008-12-22,14.13,16.042,13.934,14.548,7726021,0
2008-12-23,14.548,15.06,14.078,14.365,4768544,0
2008-12-24,14.509,14.569,13.309,13.493,3544455,0
2008-12-26,13.719,13.871,12.936,13.757,2240080,0
2008-12-29,13.791,13.886,11.249,11.646,5075612,0
2008-12-30,11.725,12.028,11.506,11.961,3113367,0
2008-12-31,11.991,12.482,11.814,12.32,4406545,0
2009-01-02,12.364,13.06,12.341,12.489,3549678,0
2009-01-05,12.333,13.581,12.121,12.408,4702686,0
2009-01-06,12.503,13.871,12.503,13.471,6123110,0
2009-01-07,13.316,13.711,12.613,12.906,3055836,0
2009-01-08,12.867,13.126,12.333,12.89,3420378,0
2009-01-09,12.875,12.875,11.543,11.711,4378599,0
2009-01-12,11.477,11.572,10.056,10.288,4912614,0
2009-01-13,10.789,11.204,10.575,11.11,5341939,0
2009-01-14,10.56,10.7,9.792,10.042,5455045,0
2009-01-15,10.068,10.481,9.1467,10.34,5532898,0
2009-01-16,10.67,11.506,10.261,11.382,4837341,0
2009-01-20,11.162,11.237,9.769,9.864,6379322,0
2009-01-21,10.062,11.471,9.982,11.387,5488691,0
2009-01-22,11.331,11.668,10.56,10.795,6520487,0
2009-01-23,10.407,11.169,10.171,10.905,3432984,0
2009-01-26,10.839,11.471,10.531,10.905,2977358,0
2009-01-27,11.081,11.387,10.509,10.943,2224097,0
2009-01-28,11.229,12.387,11.229,12.23,4411989,0
2009-01-29,11.982,12.136,10.654,10.751,4234209,0
2009-01-30,10.839,11.395,9.762,10.003,7069107,0
2009-02-02,9.901,10.092,9.3524,9.908,4290663,0
2009-02-03,9.982,10.516,9.3661,9.57,4412755,0
2009-02-04,9.578,9.953,9.2773,9.4022,4388790,0
2009-02-05,9.2271,10.033,9.0876,9.4901,4171995,0
2009-02-06,9.528,10.654,9.3934,10.239,6944487,0
2009-02-09,10.305,11.277,10.239,11.148,4449968,0
2009-02-10,11.023,11.631,10.415,10.509,6732821,0
2009-02-11,10.964,11.455,9.719,10.465,8319450,0
2009-02-12,10.136,10.444,9.1972,10.098,7015195,0
2009-02-13,9.631,9.982,9.1681,9.1904,4438891,0
2009-02-17,9.1019,9.1019,8.1492,8.186,5552753,0
2009-02-18,7.9813,8.0022,7.1234,7.3214,4964655,0
2009-02-19,7.475,7.9298,7.1821,7.3066,5019554,0
2009-02-20,6.7203,7.8853,6.7203,7.5996,6147375,0
2009-02-23,7.7317,7.9888,6.8963,6.9622,4657038,0
2009-02-24,7.0503,7.7098,6.7203,7.5706,5117654,0
2009-02-25,7.8637,8.4871,7.3214,8.1416,5951291,0
2009-02-26,8.6043,8.6043,7.7905,7.8271,4180965,0
2009-02-27,7.563,8.1288,7.4461,7.7466,3602869,0
2009-03-02,7.5996,7.6732,6.0462,6.3098,5064650,0
2009-03-03,6.5153,6.9768,5.8995,6.0607,5216319,0
2009-03-04,6.2513,6.7718,5.9727,6.4198,4638745,0
2009-03-05,6.0462,6.3612,5.3572,5.5109,6045339,0
2009-03-06,5.5479,5.731,4.0674,4.8662,9172826,0
2009-03-09,4.815,4.9835,4.5805,4.9322,5474761,0
2009-03-10,5.2692,6.7422,5.0276,6.5007,7814015,0
2009-03-11,6.5444,6.5885,5.8044,5.9727,5947729,0
2009-03-12,5.9802,6.4198,5.6135,6.3098,6856501,0
2009-03-13,6.5007,6.6689,5.6209,5.797,3940383,0
2009-03-16,5.9289,5.9289,5.1739,5.2034,4950296,0
2009-03-17,5.2108,5.8409,4.9542,5.8335,4482202,0
2009-03-18,5.8044,6.2292,5.2914,6.1123,6193305,0
2009-03-19,6.2879,6.3831,5.5404,5.6135,5735730,0
2009-03-20,5.5329,5.5404,4.1994,4.1994,8871570,0
2009-03-23,4.6171,5.1665,4.4408,4.9762,10540565,0
2009-03-24,4.8882,5.2401,4.5878,4.7051,6956174,0
2009-03-25,5.0057,5.0496,3.9356,4.3312,9027640,0
2009-03-26,4.7051,4.7124,4.0602,4.2652,9868290,0
2009-03-27,4.1043,4.1921,3.8255,3.9356,8492976,0
2009-03-30,3.9941,4.2727,3.7011,3.95,7933158,0
2009-03-31,4.0162,4.4046,3.9793,4.2507,8941834,0
2009-04-01,4.0382,5.1229,4.0382,4.9614,11082809,0
2009-04-02,5.2692,5.9364,5.1813,5.4526,10341451,0
2009-04-03,5.5039,7.475,5.46,6.6765,15864831,0
2009-04-06,6.7203,6.9916,6.024,6.6471,6441431,0
2009-04-07,6.464,6.6323,6.0755,6.0755,4897880,0
2009-04-08,6.1853,6.8302,6.09,6.6175,5949183,0
2009-04-09,6.9401,8.3985,6.8963,8.1932,8857986,0
2009-04-13,7.8195,9.1614,7.5996,8.9536,6266052,0
2009-04-14,8.8255,9.631,7.8414,8.0767,10328338,0
2009-04-15,8.0691,8.8888,7.5192,8.8888,7495784,0
2009-04-16,8.8888,10.105,8.0467,9.2851,10145733,0
2009-04-17,9.2851,11.403,8.9461,10.421,9789279,0
2009-04-20,10.136,10.136,8.0691,8.3985,8768690,0
2009-04-21,8.0542,9.93,7.8123,9.873,8811216,0
2009-04-22,9.784,11.188,9.3884,10.231,7210175,0
2009-04-23,10.296,10.7,9.798,10.575,5855890,0
2009-04-24,10.766,11.244,10.296,11.043,6975906,0
2009-04-27,10.978,10.978,9.712,9.967,5051430,0
2009-04-28,9.85,10.817,9.739,10.288,5221467,0
2009-04-29,10.7,11.471,10.321,11.315,5059042,0
2009-04-30,11.866,12.333,11.387,11.895,4906044,0
2009-05-01,11.88,12.102,11.066,11.307,5673766,0
2009-05-04,11.535,13.009,11.162,13.009,8839859,0
2009-05-05,13.06,13.265,10.978,11.499,8041762,0
2009-05-06,11.771,12.722,10.87,12.672,8705306,0
2009-05-07,13.214,13.41,11.593,12.414,8347816,0
2009-05-08,12.956,13.719,12.114,13.447,5361370,0
2009-05-11,12.928,14.218,12.751,13.691,5292772,0
2009-05-12,13.894,14.395,12.613,13.323,5677709,0
2009-05-13,12.538,12.613,10.861,11.184,7300045,0
2009-05-14,11.139,11.638,10.531,11.117,5613462,0
2009-05-15,11.272,11.331,10.37,10.465,4108432,0
2009-05-18,11.023,12.23,10.861,12.02,6419689,0
2009-05-19,11.659,12.364,11.361,11.895,4377208,0
2009-05-20,12.085,12.884,11.982,12.151,4674052,0
2009-05-21,12.011,12.02,11.264,11.739,4040400,0
2009-05-22,11.799,11.974,11.066,11.124,2593104,0
2009-05-26,11.051,12.136,10.809,11.719,4817852,0
2009-05-27,11.778,11.895,11.081,11.237,4410914,0
2009-05-28,11.499,11.799,11.001,11.719,3547339,0
2009-05-29,11.842,11.888,11.285,11.763,5459275,0
2009-06-01,12.048,12.962,11.85,12.4,5769847,0
2009-06-02,12.408,12.656,11.9,12.102,4015538,0
2009-06-03,11.939,12.531,11.676,12.428,4216333,0
2009-06-04,12.576,15.176,12.538,14.753,12099391,0
2009-06-05,14.862,15.199,14.329,14.43,4991399,0
2009-06-08,14.172,14.717,13.961,14.445,3548850,0
2009-06-09,14.473,14.62,14.233,14.307,2525990,0
2009-06-10,14.489,15.032,13.697,14.093,4360803,0
2009-06-11,14.203,14.365,13.514,13.683,2696713,0
2009-06-12,13.637,13.838,13.463,13.676,3869376,0
2009-06-15,13.384,13.439,12.517,12.635,4284242,0
2009-06-16,12.694,13.176,12.4,12.51,3326413,0
2009-06-17,12.393,12.672,11.785,12.035,3393008,0
2009-06-18,12.204,12.299,11.792,12.215,3392591,0
2009-06-19,12.435,12.867,12.305,12.847,2739142,0
2009-06-22,12.524,12.649,11.866,11.908,4127607,0
2009-06-23,11.966,12.166,11.345,11.593,2770114,0
2009-06-24,11.659,12.151,11.567,11.771,2413754,0
2009-06-25,11.755,11.814,11.367,11.638,2530069,0
2009-06-26,11.807,12.4,11.653,12.268,3798785,0
2009-06-29,12.325,12.45,11.771,12.121,2187201,0
2009-06-30,12.23,12.299,11.85,12.268,2654956,0
2009-07-01,12.311,12.68,12.311,12.503,2277541,0
2009-07-02,12.283,12.408,11.842,11.842,3272365,0
2009-07-06,11.842,12.555,11.778,12.196,5345078,0
2009-07-07,12.187,12.255,11.009,11.059,4904774,0
2009-07-08,11.124,11.285,10.45,10.759,3999058,0
2009-07-09,11.089,11.089,10.275,10.326,4093548,0
2009-07-10,10.268,10.531,10.076,10.421,3437683,0
2009-07-13,10.465,11.237,10.275,11.169,3636653,0
2009-07-14,11.096,11.499,10.824,11.449,2653617,0
2009-07-15,11.834,12.428,11.567,12.143,3855580,0
2009-07-16,12.048,12.562,11.747,12.364,2084544,0
2009-07-17,12.32,12.476,11.551,11.939,4023325,0
2009-07-20,12.035,12.795,11.982,12.7,3496485,0
2009-07-21,12.722,12.884,11.933,12.121,4084035,0
2009-07-22,11.997,12.538,11.725,12.02,3829968,0
2009-07-23,12.196,13.272,11.961,13.068,4424522,0
2009-07-24,12.819,13.227,12.538,13.19,2581433,0
2009-07-27,12.928,13.272,12.619,13.249,2866728,0
2009-07-28,13.06,13.309,12.715,13.214,2058708,0
2009-07-29,12.994,13.368,12.89,13.068,1373717,0
2009-07-30,13.214,13.961,13.207,13.471,3614248,0
2009-07-31,13.623,13.967,13.595,13.704,4228341,0
2009-08-03,13.853,13.99,13.506,13.961,3564303,0
2009-08-04,13.866,15.442,13.616,14.95,7368281,0
2009-08-05,14.95,16.584,14.613,16.204,5646698,0
2009-08-06,16.446,18.137,16.44,17.479,9290978,0
2009-08-07,17.92,19.532,17.471,19.092,6497031,0
2009-08-10,19.194,20.147,18.989,19.641,7250904,0
2009-08-11,19.098,19.51,18.345,18.952,3790810,0
2009-08-12,18.952,19.216,18.599,18.747,3770907,0
2009-08-13,19.165,19.165,18.336,18.914,3077843,0
2009-08-14,18.959,18.989,18.072,18.694,2357472,0
2009-08-17,18.027,18.263,17.144,17.289,3030399,0
2009-08-18,17.458,17.795,17.11,17.495,2827650,0
2009-08-19,16.829,17.04,16.415,16.731,3247673,0
2009-08-20,16.829,17.779,16.804,17.721,3392612,0
2009-08-21,17.954,18.856,17.859,18.263,3022858,0
2009-08-24,18.425,19.078,18.19,18.336,2753006,0
2009-08-25,18.482,19.04,18.315,18.894,2353513,0
2009-08-26,18.982,19.413,18.425,19.406,3520298,0
2009-08-27,19.384,20.283,18.952,20.228,3409236,0
2009-08-28,20.519,21.46,20.41,21.326,4491733,0
2009-08-31,20.873,20.982,20.126,20.352,4530914,0
2009-09-01,20.228,20.283,18.622,18.686,4505552,0
2009-09-02,18.672,18.761,18.027,18.057,3417719,0
2009-09-03,18.298,18.645,17.669,18.569,5133463,0
2009-09-04,18.528,18.703,18.001,18.584,1933491,0
2009-09-08,18.842,19.583,18.666,19.207,3071586,0
2009-09-09,19.157,20.236,18.997,19.941,2331891,0
2009-09-10,19.97,20.668,19.538,20.602,2910304,0
2009-09-11,20.611,21.188,20.388,20.908,3203410,0
2009-09-14,20.66,22.109,20.425,22.015,3169865,0
2009-09-15,22.156,22.638,21.605,21.905,3867211,0
2009-09-16,22.169,23.584,22.037,23.569,4186838,0
2009-09-17,23.482,25.211,22.461,23.498,5929712,0
2009-09-18,23.686,24.434,23.158,23.922,3971136,0
2009-09-21,23.394,24.386,23.158,23.498,2997311,0
2009-09-22,23.955,25.277,23.503,25.1,4687900,0
2009-09-23,24.491,24.904,23.253,23.32,4421139,0
2009-09-24,23.868,23.868,21.318,21.693,5742888,0
2009-09-25,21.531,22.565,21.122,21.671,4400950,0
2009-09-28,21.802,22.675,21.802,22.651,3680178,0
2009-09-29,22.916,22.916,21.846,22.046,3080790,0
2009-09-30,22.169,22.343,21.035,21.531,4028104,0
2009-10-01,21.194,21.634,19.708,19.824,5093487,0
2009-10-02,19.392,20.653,18.939,19.797,5174109,0
2009-10-05,19.919,20.828,19.804,20.5,2955639,0
2009-10-06,20.908,21.407,19.999,20.22,2983432,0
2009-10-07,20.066,20.417,19.692,20.197,1832318,0
2009-10-08,20.493,21.443,20.388,21.379,3499601,0
2009-10-09,21.239,21.693,20.873,21.297,2546407,0
2009-10-12,21.428,21.655,20.953,21.275,2218198,0
2009-10-13,20.395,20.931,20.052,20.611,2701942,0
2009-10-14,21.04,21.469,20.791,21.188,3337485,0
2009-10-15,21.209,21.538,20.996,21.312,2156540,0
2009-10-16,21.002,21.194,20.388,20.704,2370365,0
2009-10-19,20.779,21.069,20.5,20.982,2078783,0
2009-10-20,20.982,21.077,20.433,20.924,3148652,0
2009-10-21,20.77,21.898,20.77,21.165,3153976,0
2009-10-22,21.547,22.075,20.945,22.051,12332653,0
2009-10-23,22.263,22.389,21.775,22.022,3672313,0
2009-10-26,22.141,22.675,21.634,21.743,3559563,0
2009-10-27,21.862,21.919,21.04,21.129,3082943,0
2009-10-28,21.091,21.547,19.866,19.934,4709072,0
2009-10-29,19.934,21.062,19.934,20.996,4824381,0
2009-10-30,20.755,21.304,20.118,21.158,6813573,0
2009-11-02,21.098,21.576,19.992,20.967,3679739,0
2009-11-03,20.689,21.721,20.346,21.686,3369738,0
2009-11-04,22.132,22.258,21.137,21.151,4236522,0
2009-11-05,21.671,22.22,20.917,21.949,2788941,0
2009-11-06,21.655,21.891,21.035,21.297,2333460,0
2009-11-09,21.775,23.041,21.708,23.02,2680723,0
2009-11-10,22.836,23.1,22.453,22.587,2451534,0
2009-11-11,22.939,23.621,22.785,23.546,2686293,0
2009-11-12,23.516,24.038,23.357,23.489,2819511,0
2009-11-13,23.628,23.804,23.297,23.489,2145554,0
2009-11-16,23.686,23.915,23.225,23.561,2796384,0
2009-11-17,23.334,23.86,22.982,23.02,2007325,0
2009-11-18,23.085,23.378,22.86,23.128,3859581,0
2009-11-19,22.807,22.836,22.037,22.141,3046010,0
2009-11-20,21.972,22.104,21.576,21.702,2713377,0
2009-11-23,22.228,22.732,21.414,21.612,3431011,0
2009-11-24,21.547,21.641,21.297,21.46,2606978,0
2009-11-25,21.655,21.956,21.055,21.232,2338052,0
2009-11-27,20.675,20.865,20.33,20.557,1220046,0
2009-11-30,20.609,21.649,20.283,21.51,4441156,0
2009-12-01,21.686,21.789,21.232,21.612,2729960,0
2009-12-02,21.708,21.927,21.341,21.605,4096386,0
2009-12-03,21.743,22.325,21.46,21.569,3765963,0
2009-12-04,22.081,22.645,21.469,21.927,3776091,0
2009-12-07,21.816,22.124,21.348,21.443,2463545,0
2009-12-08,21.291,21.735,21.151,21.436,2033566,0
2009-12-09,21.436,21.796,21.04,21.591,1908693,0
2009-12-10,21.743,21.912,21.473,21.846,2109444,0
2009-12-11,22.148,22.61,21.751,22.557,1579883,0
2009-12-14,22.617,23.202,22.317,23.107,2693292,0
2009-12-15,22.939,23.269,22.593,22.907,1572512,0
2009-12-16,23.152,23.297,22.916,23.085,1948001,0
2009-12-17,22.812,23.334,22.638,23.239,2673159,0
2009-12-18,23.239,23.847,23.202,23.773,4699825,0
2009-12-21,23.781,24.2,23.745,24.143,2458438,0
2009-12-22,24.207,24.785,24.154,24.771,2639446,0
2009-12-23,24.727,27.513,24.727,26.385,8519689,0
2009-12-24,26.31,26.815,26.267,26.741,1151871,0
2009-12-28,26.771,27.62,26.734,27.189,2856775,0
2009-12-29,27.24,27.497,26.208,26.304,3017712,0
2009-12-30,26.208,26.235,25.52,25.882,3051478,0
2009-12-31,25.898,26.522,25.52,25.979,3147550,0
2010-01-04,26.296,26.823,24.912,25.18,3656148,0
2010-01-05,24.952,25.115,24.631,24.88,3737075,0
2010-01-06,24.938,25.195,23.994,24.096,3840892,0
2010-01-07,24.126,24.347,23.592,24.192,3995299,0
2010-01-08,24.279,24.279,23.313,23.737,3004175,0
2010-01-11,24.089,24.214,23.709,23.796,2020047,0
2010-01-12,23.489,23.827,23.085,23.29,2365759,0
2010-01-13,23.313,23.93,23.107,23.84,2157065,0
2010-01-14,23.73,24.192,23.401,24.045,2151647,0
2010-01-15,23.978,24.073,23.607,23.695,1891696,0
2010-01-19,23.701,24.808,23.695,24.676,2442225,0
2010-01-20,24.33,24.83,24.214,24.356,2927862,0
2010-01-21,24.496,24.573,23.32,23.401,2957445,0
2010-01-22,23.357,23.876,22.724,22.798,2585756,0
2010-01-25,23.253,23.466,22.536,23.415,1893307,0
2010-01-26,23.269,23.54,22.638,22.675,2048400,0
2010-01-27,22.565,23.195,22.228,23.085,2488360,0
2010-01-28,23.202,23.225,22.19,22.469,1892429,0
2010-01-29,22.667,23.02,21.876,22.294,2962555,0
2010-02-01,22.485,22.916,22.397,22.732,2224255,0
2010-02-02,22.907,23.607,22.543,23.128,3371740,0
2010-02-03,22.947,23.07,22.243,22.61,1688066,0
2010-02-04,22.302,22.413,21.796,21.802,3697746,0
2010-02-05,21.898,22.675,21.802,22.631,3214002,0
2010-02-08,22.493,22.756,22.104,22.104,2421272,0
2010-02-09,22.521,22.536,21.809,22.046,3670690,0
2010-02-10,21.986,22.557,21.702,22.096,2415588,0
2010-02-11,21.802,22.067,21.473,21.964,3336566,0
2010-02-12,21.789,22.732,21.562,22.61,3277568,0
2010-02-16,22.901,23.503,22.682,23.451,2880760,0
2010-02-17,23.458,24.83,23.458,24.683,3967209,0
2010-02-18,24.482,25.144,24.272,24.961,3352190,0
2010-02-19,24.945,25.129,24.594,24.654,2403951,0
2010-02-22,24.808,24.842,24.402,24.458,2150374,0
2010-02-23,24.362,24.904,24.287,24.676,2885319,0
2010-02-24,24.771,25.826,24.552,25.723,3605095,0
2010-02-25,25.187,26.37,25.107,26.289,2262284,0
2010-02-26,26.251,26.425,25.715,26.12,1813580,0
2010-03-01,26.31,26.399,25.994,26.33,1521637,0
2010-03-02,26.472,27.071,26.472,26.961,3133395,0
2010-03-03,27.056,27.322,26.559,26.603,1507917,0
2010-03-04,26.639,26.897,26.505,26.706,1844279,0
2010-03-05,26.866,28.471,26.866,28.274,3165020,0
2010-03-08,28.106,28.567,27.894,28.442,1525594,0
2010-03-09,28.223,29.029,28.047,28.289,2423362,0
2010-03-10,28.341,28.573,27.879,27.95,2191061,0
2010-03-11,28.054,28.383,27.593,28.295,2635724,0
2010-03-12,28.518,29.023,28.142,28.719,1485598,0
2010-03-15,28.707,28.837,28.039,28.663,1475146,0
2010-03-16,28.699,30.194,28.599,30.012,3998420,0
2010-03-17,30.182,30.294,29.782,30.099,2005906,0
2010-03-18,29.857,30.086,29.344,29.373,2008599,0
2010-03-19,29.439,29.439,28.743,28.875,2062186,0
2010-03-22,28.694,29.542,28.544,29.328,1726683,0
2010-03-23,29.382,29.382,28.59,28.774,2172550,0
2010-03-24,28.582,28.919,28.567,28.727,4263179,0
2010-03-25,29.086,29.894,28.984,29.029,1960135,0
2010-03-26,29.241,29.679,28.707,28.787,1646609,0
2010-03-29,28.859,29.373,28.707,29.045,1446589,0
2010-03-30,29.168,29.168,28.37,28.523,1005485,0
2010-03-31,28.435,28.64,27.909,28.075,1694027,0
2010-04-01,28.341,28.523,27.975,28.414,1285869,0
2010-04-05,28.624,29.703,28.537,29.632,1484482,0
2010-04-06,29.382,31.25,29.271,31.124,3462113,0
2010-04-07,30.972,31.146,29.453,29.66,2068898,0
2010-04-08,29.476,29.836,29.323,29.526,1655409,0
2010-04-09,30.086,30.912,30.012,30.773,2534324,0
2010-04-12,30.781,31.007,30.356,30.709,2249671,0
2010-04-13,30.613,31.983,30.547,31.886,3386747,0
2010-04-14,32.269,32.311,31.622,32.048,1911178,0
2010-04-15,29.996,30.032,29.315,29.974,38577475,0
2010-04-16,29.871,30.086,29.038,29.189,8139686,0
2010-04-19,28.927,29.828,28.809,29.415,3651734,0
2010-04-20,29.615,30.039,29.315,29.857,2536578,0
2010-04-21,29.857,30.773,29.857,30.656,3307233,0
2010-04-22,30.405,31.688,30.391,31.688,4820112,0
2010-04-23,31.749,33.183,31.211,32.978,8393358,0
2010-04-26,32.948,33.515,32.854,33.338,3704668,0
2010-04-27,32.899,33.389,31.615,31.646,3649331,0
2010-04-28,32.055,32.201,31.41,31.895,2755429,0
2010-04-29,32.372,33.785,32.333,33.425,3793953,0
2010-04-30,33.417,34.225,32.399,32.767,5120838,0
2010-05-03,33.118,34.584,32.899,34.08,2827395,0
2010-05-04,33.171,33.171,32.209,32.576,4765809,0
2010-05-05,31.47,32.648,31.044,32.333,3656178,0
2010-05-06,31.631,32.121,27.806,30.487,4863460,0
2010-05-07,30.391,31.373,29.139,29.864,5790090,0
2010-05-10,31.6,32.38,31.396,32.333,4322046,0
2010-05-11,31.622,33.126,31.366,32.525,2616840,0
2010-05-12,32.838,33.779,32.729,33.338,3079681,0
2010-05-13,33.271,33.515,32.262,32.495,2737985,0
2010-05-14,32.07,32.341,31.331,31.74,3033716,0
2010-05-17,31.944,32.677,30.633,31.911,2710165,0
2010-05-18,32.531,32.599,30.597,31.052,2667723,0
2010-05-19,30.781,31.447,29.469,30.444,2853243,0
2010-05-20,29.431,29.988,28.606,28.934,4004690,0
2010-05-21,28.246,29.842,27.759,29.558,3854441,0
2010-05-24,29.498,30.294,29.197,29.424,2957703,0
2010-05-25,28.251,28.727,27.636,28.559,6377980,0
2010-05-26,29.023,29.857,28.414,28.765,9424031,0
2010-05-27,29.857,30.459,29.038,30.364,4173733,0
2010-05-28,30.384,31.022,29.96,30.31,2739513,0
2010-06-01,29.773,30.523,29.139,29.263,2529660,0
2010-06-02,29.586,29.711,28.712,29.57,3477256,0
2010-06-03,29.542,29.916,28.948,29.526,2755474,0
2010-06-04,28.618,29.22,27.532,27.709,3682819,0
2010-06-07,27.849,28.397,27.036,27.111,3400890,0
2010-06-08,27.151,27.658,26.251,27.556,2948032,0
2010-06-09,27.943,28.824,27.73,28.068,3607547,0
2010-06-10,28.787,29.535,28.422,29.271,3652569,0
2010-06-11,28.743,30.086,28.523,30.019,2402825,0
2010-06-14,30.444,31.007,30.047,30.494,2104862,0
2010-06-15,30.716,31.792,30.54,31.674,1694817,0
2010-06-16,31.456,31.6,30.597,30.824,2057479,0
2010-06-17,31.022,31.168,30.325,30.817,1731963,0
2010-06-18,31.322,31.567,30.613,31.447,2958849,0
2010-06-21,31.99,32.121,30.757,30.978,2074219,0
2010-06-22,31.192,31.44,29.673,29.695,2164404,0
2010-06-23,29.564,30.062,28.852,29.586,1789338,0
2010-06-24,29.344,29.607,28.397,28.544,2533776,0
2010-06-25,28.765,29.733,28.414,29.511,2544701,0
2010-06-28,29.66,29.66,28.727,28.824,1577289,0
2010-06-29,28.121,28.21,27.021,27.292,2737271,0
2010-06-30,27.276,28.289,27.208,27.349,2666543,0
2010-07-01,27.314,27.497,26.193,27.27,2782496,0
2010-07-02,27.548,27.613,26.632,26.815,2265718,0
2010-07-06,27.474,27.798,26.016,26.345,3283538,0
2010-07-07,26.345,28.383,26.338,28.354,3133371,0
2010-07-08,28.78,29.064,27.833,28.523,2418190,0
2010-07-09,28.435,29.038,28.325,29.007,1365535,0
2010-07-12,28.837,28.919,28.281,28.64,1546095,0
2010-07-13,29.139,29.679,28.911,29.315,2326295,0
2010-07-14,29.057,29.632,28.694,29.071,1791152,0
2010-07-15,29.023,29.079,28.128,28.875,1279820,0
2010-07-16,28.663,28.663,27.137,27.49,2979804,0
2010-07-19,27.49,28.559,27.27,28.318,2031203,0
2010-07-20,27.784,28.852,27.586,28.624,2543310,0
2010-07-21,28.934,29.038,27.746,27.914,2318394,0
2010-07-22,28.435,29.227,28.184,28.999,2639766,0
2010-07-23,28.751,29.439,28.178,29.403,2189674,0
2010-07-26,29.469,30.7,29.292,30.334,2167151,0
2010-07-27,30.597,30.869,29.55,29.806,1669061,0
2010-07-28,29.695,30.523,29.615,30.012,1679602,0
2010-07-29,30.356,30.435,29.518,30.079,1466713,0
2010-07-30,29.461,30.547,29.307,30.378,1777077,0
2010-08-02,31.044,31.997,30.729,31.749,2409001,0
2010-08-03,31.542,31.608,30.912,31.007,1898131,0
2010-08-04,31.219,31.286,30.627,30.92,2355185,0
2010-08-05,30.523,31.066,30.302,30.334,1859714,0
2010-08-06,29.836,30.642,29.711,30.583,1705907,0
2010-08-09,30.81,31.272,30.214,30.597,2429509,0
2010-08-10,30.494,30.836,29.96,30.349,2264613,0
2010-08-11,29.518,30.134,28.774,29.161,2524596,0
2010-08-12,28.633,29.174,28.354,28.837,2571080,0
2010-08-13,28.774,29.241,28.518,28.793,1793510,0
2010-08-16,28.582,28.991,28.259,28.633,2055763,0
2010-08-17,29.053,30.229,28.802,29.916,2056098,0
2010-08-18,29.773,29.98,29.086,29.798,2000766,0
2010-08-19,29.726,29.79,29.057,29.212,2381271,0
2010-08-20,29.094,29.307,28.793,29.161,1078171,0
2010-08-23,29.328,29.424,28.809,28.919,1016599,0
2010-08-24,28.347,29.161,28.136,28.845,1127774,0
2010-08-25,28.529,29.396,28.471,29.286,1430308,0
2010-08-26,29.461,29.666,28.977,29.292,1650201,0
2010-08-27,29.632,29.938,28.624,29.909,1402682,0
2010-08-30,29.782,30.283,29.511,29.55,1559849,0
2010-08-31,29.502,30.403,29.281,30.347,2379691,0
2010-09-01,30.934,31.886,30.684,31.688,3262235,0
2010-09-02,31.754,32.188,31.278,31.967,2782692,0
2010-09-03,32.246,32.583,31.872,32.246,1754235,0
2010-09-07,31.959,32.07,31.234,31.272,1642392,0
2010-09-08,31.456,31.849,31.373,31.447,1057688,0
2010-09-09,32.048,32.181,30.878,31.03,971162,0
2010-09-10,31.131,31.192,30.796,30.934,1265143,0
2010-09-13,31.41,31.726,31.211,31.512,1726396,0
2010-09-14,31.425,31.886,31.184,31.551,1778140,0
2010-09-15,31.47,31.99,31.234,31.719,1201877,0
2010-09-16,31.594,32.07,31.447,31.535,1034761,0
2010-09-17,31.749,31.8,31.292,31.761,1355616,0
2010-09-20,31.99,33.347,31.806,33.066,2213974,0
2010-09-21,33.051,33.442,32.796,32.986,2104198,0
2010-09-22,32.875,33.09,32.012,32.15,1422700,0
2010-09-23,31.719,32.012,30.597,30.836,1863045,0
2010-09-24,31.381,31.836,31.25,31.711,1607599,0
2010-09-27,31.719,31.785,31.153,31.447,1107694,0
2010-09-28,31.286,31.726,30.845,31.477,1481498,0
2010-09-29,31.373,31.404,30.948,31.088,1283618,0
2010-09-30,31.316,31.661,30.633,31.477,3393692,0
2010-10-01,31.688,32.181,31.301,32.15,1921604,0
2010-10-04,31.903,32.648,31.903,32.648,1716700,0
2010-10-05,32.928,33.074,32.298,32.861,1514969,0
2010-10-06,32.751,32.796,31.857,32.115,1909782,0
2010-10-07,32.325,32.325,31.814,31.974,1547233,0
2010-10-08,32.012,32.121,31.777,31.983,1547892,0
2010-10-11,32.026,32.181,31.761,31.924,1557837,0
2010-10-12,31.88,32.387,31.674,32.319,1391259,0
2010-10-13,32.642,32.955,32.428,32.627,1704246,0
2010-10-14,32.501,32.591,31.639,31.88,2049426,0
2010-10-15,32.188,32.201,31.622,31.842,1356760,0
2010-10-18,31.895,32.634,31.761,32.568,1683272,0
2010-10-19,32.144,32.671,31.857,32.135,1542495,0
2010-10-20,32.238,33.278,32.135,32.971,1365560,0
2010-10-21,33.118,33.61,32.135,32.928,824139,0
2010-10-22,32.986,33.024,32.561,32.709,843301,0
2010-10-25,33.038,33.41,32.928,32.978,948670,0
2010-10-26,32.686,32.907,32.348,32.489,1121238,0
2010-10-27,32.246,32.702,31.903,32.269,1510012,0
2010-10-28,32.518,32.729,31.639,32.055,862592,0
2010-10-29,31.935,32.847,31.935,32.667,1358799,0
2010-11-01,32.861,33.618,32.736,33.237,1641569,0
2010-11-02,33.626,33.631,33.118,33.515,1829200,0
2010-11-03,33.456,34.255,33.417,33.844,2812367,0
2010-11-04,34.349,36.146,34.261,35.931,3884406,0
2010-11-05,35.829,36.541,35.699,36.204,2315691,0
2010-11-08,35.954,36.461,35.463,35.909,1454732,0
2010-11-09,35.889,36.172,33.571,33.908,2393894,0
2010-11-10,33.968,34.443,33.626,34.378,1650591,0
2010-11-11,34.063,34.688,33.968,34.274,2145136,0
2010-11-12,34.071,34.274,33.396,33.515,2114614,0
2010-11-15,33.874,33.874,33.237,33.25,1632237,0
2010-11-16,33.051,33.051,31.272,31.6,2490123,0
2010-11-17,31.836,32.121,31.681,31.974,1541650,0
2010-11-18,32.509,33.141,32.452,32.915,2077043,0
2010-11-19,32.875,33.213,32.246,33.126,1256198,0
2010-11-22,32.955,33.425,32.899,33.205,1693815,0
2010-11-23,32.736,33.155,32.62,32.812,1726857,0
2010-11-24,33.228,33.807,33.009,33.8,1316983,0
2010-11-26,33.463,34.178,33.456,33.947,770156,0
2010-11-29,33.714,34.429,33.602,34.355,1817473,0
2010-11-30,33.965,34.603,33.795,33.958,2922674,0
2010-12-01,34.497,34.546,33.682,34.202,2502230,0
2010-12-02,34.307,35.038,33.975,35.032,2357273,0
2010-12-03,34.885,35.42,34.679,35.353,1772379,0
2010-12-06,35.222,35.449,34.621,35.149,1572978,0
2010-12-07,35.551,35.638,34.394,34.577,2336395,0
2010-12-08,34.641,34.818,33.271,33.529,3052767,0
2010-12-09,33.785,33.844,32.648,32.709,2773398,0
2010-12-10,32.861,33.147,32.709,32.936,2339318,0
2010-12-13,33.19,33.375,32.854,32.978,1816148,0
2010-12-14,32.978,33.293,32.019,32.348,2175253,0
2010-12-15,32.223,32.656,31.849,31.865,1845562,0
2010-12-16,31.974,32.319,31.572,31.959,2206397,0
2010-12-17,32.115,33.126,31.88,33.051,2618146,0
2010-12-20,33.747,33.747,33.163,33.499,2047296,0
2010-12-21,33.726,34.429,33.442,33.968,1958921,0
2010-12-22,34.099,34.355,33.829,33.941,1623603,0
2010-12-23,34.051,34.085,33.456,33.485,1059985,0
2010-12-27,33.536,34.167,33.354,34.167,1084815,0
2010-12-28,34.173,34.474,33.866,34.241,846561,0
2010-12-29,34.267,34.78,33.996,34.565,1597481,0
2010-12-30,34.661,34.942,34.542,34.824,777003,0
2010-12-31,34.604,34.877,34.528,34.716,1241482,0
2011-01-03,34.979,35.463,34.885,35.222,1503792,0
2011-01-04,35.375,35.61,34.255,34.504,2195225,0
2011-01-05,34.402,34.985,34.402,34.613,1560545,0
2011-01-06,34.703,34.803,33.902,33.932,1819022,0
2011-01-07,34.146,34.504,33.698,34.027,1361163,0
2011-01-10,33.866,34.569,33.698,34.327,1234112,0
2011-01-11,34.482,34.627,33.739,34.299,1039400,0
2011-01-12,34.649,34.782,33.859,34.29,1406338,0
2011-01-13,34.355,34.811,34.063,34.394,1117225,0
2011-01-14,34.161,34.679,34.138,34.546,1161984,0
2011-01-18,34.649,35.191,34.315,35.158,1895314,0
2011-01-19,35.06,35.163,33.932,34.153,1299638,0
2011-01-20,33.932,34.532,33.915,34.019,1610228,0
2011-01-21,34.255,34.425,33.866,33.941,1268127,0
2011-01-24,33.996,34.315,33.851,33.961,1314206,0
2011-01-25,33.675,34.467,33.61,34.443,1557675,0
2011-01-26,34.599,35.081,34.217,34.906,1532089,0
2011-01-27,35.287,35.946,35.237,35.867,1579438,0
2011-01-28,35.876,36.027,35.095,35.111,1327170,0
2011-01-31,35.247,35.858,35.247,35.663,1647453,0
2011-02-01,35.954,36.027,35.389,35.573,1464315,0
2011-02-02,35.389,35.671,35.184,35.287,1549178,0
2011-02-03,35.361,35.962,35.207,35.851,1015732,0
2011-02-04,35.931,35.954,35.332,35.463,711373,0
2011-02-07,35.558,36.058,35.404,35.758,1249282,0
2011-02-08,35.61,36.269,35.61,35.711,1340098,0
2011-02-09,35.478,35.897,35.375,35.724,1368351,0
2011-02-10,35.492,35.971,35.42,35.764,1457941,0
2011-02-11,35.624,36.234,35.471,36.18,942332,0
2011-02-14,36.253,36.276,35.741,36.114,655847,0
2011-02-15,35.808,36.474,35.718,36.276,790180,0
2011-02-16,36.512,36.849,36.204,36.474,870857,0
2011-02-18,36.335,36.461,35.931,36.108,701562,0
2011-02-22,35.78,36.188,35.411,35.565,915706,0
2011-02-23,35.545,35.733,34.76,34.993,1467480,0
2011-02-24,35.009,35.073,34.035,34.489,1440734,0
2011-02-25,34.789,35.645,34.599,35.63,1416763,0
2011-02-28,35.933,37.215,35.884,37.11,2090477,0
2011-03-01,37.111,37.229,35.61,35.711,1724677,0
2011-03-02,35.704,35.962,35.127,35.588,1202402,0
2011-03-03,36.019,36.474,35.889,36.18,1199035,0
2011-03-04,36.131,36.335,35.293,35.441,1395710,0
2011-03-07,35.588,35.787,34.627,34.892,2168442,0
2011-03-08,35.001,35.389,34.482,35.163,2532762,0
2011-03-09,35.104,35.375,34.782,35.024,1535619,0
2011-03-10,34.489,34.966,34.32,34.714,1130623,0
2011-03-11,34.497,35.42,34.436,35.353,765779,0
2011-03-14,35.068,35.184,34.546,34.627,997772,0
2011-03-15,33.682,35.111,33.485,34.745,1275101,0
2011-03-16,34.355,34.371,33.72,34.051,1936921,0
2011-03-17,34.669,34.92,34.09,34.328,1184613,0
2011-03-18,34.664,35.42,34.335,35.081,2029696,0
2011-03-21,35.558,35.938,35.395,35.787,983294,0
2011-03-22,35.795,35.859,34.972,35.095,640277,0
2011-03-23,35.055,35.068,34.267,34.489,1634349,0
2011-03-24,34.641,34.898,34.035,34.803,1055851,0
2011-03-25,34.796,35.573,34.554,35.184,786317,0
2011-03-28,35.273,35.301,34.892,34.972,710468,0
2011-03-29,34.841,35.175,34.315,34.985,1041296,0
2011-03-30,35.163,35.946,35.111,35.829,1105365,0
2011-03-31,35.768,36.306,35.701,36.298,1355994,0
2011-04-01,36.417,36.797,35.741,35.992,1112690,0
2011-04-04,36.065,36.22,35.317,35.529,1353465,0
2011-04-05,35.586,36.193,35.433,35.884,962413,0
2011-04-06,36.005,36.123,35.565,35.859,704466,0
2011-04-07,35.718,35.758,34.979,35.171,1284187,0
2011-04-08,35.456,35.558,34.738,34.937,978314,0
2011-04-11,34.929,35.404,34.679,34.921,983900,0
2011-04-12,34.736,35.246,34.736,35.142,1580897,0
2011-04-13,35.353,35.478,35.104,35.273,1067500,0
2011-04-14,34.958,36.058,34.855,36.012,1424906,0
2011-04-15,36.169,36.578,35.94,36.554,1187943,0
2011-04-18,36.027,36.308,35.82,36.188,1153005,0
2011-04-19,36.276,36.891,36.246,36.614,1162526,0
2011-04-20,37.176,37.184,36.534,36.896,1314339,0
2011-04-21,36.935,37.126,36.638,37.089,1231184,0
2011-04-25,37.12,37.514,37.055,37.244,880171,0
2011-04-26,37.287,37.837,37.007,37.785,1120070,0
2011-04-27,37.887,38.072,37.356,38.015,1133132,0
2011-04-28,37.955,38.822,37.933,38.591,1223242,0
2011-04-29,38.74,38.815,37.998,38.709,1346348,0
2011-05-02,38.843,39.2,38.288,38.671,1000679,0
2011-05-03,38.628,38.998,37.393,37.887,1136886,0
2011-05-04,37.851,37.919,37.103,37.134,1088011,0
2011-05-05,37.081,37.857,36.554,37.222,1204938,0
2011-05-06,37.983,38.169,36.817,36.985,1209742,0
2011-05-09,37,37.83,36.764,37.807,1198162,0
2011-05-10,37.941,38.645,37.807,38.612,1247920,0
2011-05-11,38.591,38.591,37.962,38.192,1394595,0
2011-05-12,37.975,38.28,37.726,37.992,1171793,0
2011-05-13,38.045,38.228,37.474,37.498,1077725,0
2011-05-16,37.601,38.399,37.393,37.793,1017124,0
2011-05-17,37.643,37.999,37.347,37.873,1228037,0
2011-05-18,37.948,38.546,37.651,38.501,940396,0
2011-05-19,38.645,38.933,38.488,38.734,1297663,0
2011-05-20,38.525,38.864,38.399,38.598,2257699,0
2011-05-23,37.941,38.332,37.941,38.221,1701733,0
2011-05-24,38.243,38.645,38.243,38.488,1705416,0
2011-05-25,38.37,38.591,37.992,38.391,1286769,0
2011-05-26,38.288,39.138,38.141,39.065,747710,0
2011-05-27,39.226,39.437,39.035,39.145,1042008,0
2011-05-31,39.613,40.447,39.236,40.242,1622932,0
2011-06-01,39.968,40.206,39.088,39.42,2117747,0
2011-06-02,39.405,39.769,38.577,38.679,958616,0
2011-06-03,38.145,39.325,38.088,39.111,1265553,0
2011-06-06,39.079,39.294,38.413,38.436,1102715,0
2011-06-07,38.671,39.161,38.386,38.702,993891,0
2011-06-08,38.482,39.68,38.421,38.659,2018642,0
2011-06-09,38.717,38.888,37.763,37.785,1327689,0
2011-06-10,37.628,37.746,36.859,36.941,1301366,0
2011-06-13,36.977,37.483,36.691,37.134,860766,0
2011-06-14,37.562,37.919,37.318,37.718,1088560,0
2011-06-15,37.429,37.483,36.104,36.505,2832616,0
2011-06-16,36.561,37.213,36.517,37.011,1097093,0
2011-06-17,37.474,37.658,37.047,37.407,1396939,0
2011-06-20,37.267,38.065,37.267,37.992,1008041,0
2011-06-21,38.243,38.54,37.962,38.25,889545,0
2011-06-22,38.185,38.694,38.052,38.119,961944,0
2011-06-23,37.538,38.072,36.935,37.807,1365968,0
2011-06-24,37.887,38.25,37.577,38.112,1534413,0
2011-06-27,38.057,38.685,38.03,38.451,903714,0
2011-06-28,38.488,39.035,38.228,38.998,885258,0
2011-06-29,39.059,39.576,38.806,39.347,1078423,0
2011-06-30,39.496,39.924,39.094,39.599,1468636,0
2011-07-01,39.643,40.191,39.554,40.101,1200808,0
2011-07-05,40.086,40.611,39.864,40.553,1222708,0
2011-07-06,40.458,41.1,40.255,41.002,973360,0
2011-07-07,41.338,41.818,41.107,41.521,1344806,0
2011-07-08,40.939,41.624,40.695,41.598,671754,0
2011-07-11,41.034,41.234,40.184,40.198,876443,0
2011-07-12,40.135,40.831,39.957,40.039,1337594,0
2011-07-13,40.33,40.687,39.82,39.85,1236949,0
2011-07-14,40.035,40.219,39.088,39.362,1259045,0
2011-07-15,39.413,39.977,39.258,39.909,792189,0
2011-07-18,39.709,39.805,38.962,39.384,805620,0
2011-07-19,39.725,40.182,39.53,40.106,1036648,0
2011-07-20,40.264,40.649,40.108,40.465,957379,0
2011-07-21,40.67,40.915,40.604,40.76,1022531,0
2011-07-22,40.76,40.76,40.479,40.604,638043,0
2011-07-25,40.152,40.575,39.879,40.206,703988,0
2011-07-26,40.225,40.458,39.957,40.182,765388,0
2011-07-27,39.917,39.997,39.095,39.116,1283266,0
2011-07-28,39.081,39.911,38.755,39.546,1499276,0
2011-07-29,38.936,39.525,37.746,39.328,1577897,0
2011-08-01,39.789,40.035,38.546,38.924,1408037,0
2011-08-02,38.683,38.843,37.266,37.379,1643362,0
2011-08-03,37.379,37.379,35.899,36.764,2132200,0
2011-08-04,36.27,36.302,35.038,35.055,3657357,0
2011-08-05,35.427,35.524,33.182,34.003,2775565,0
2011-08-08,32.909,33.106,31.055,31.063,4483476,0
2011-08-09,31.703,34.2,31.209,34.158,3458449,0
2011-08-10,33.28,35.202,33.02,33.736,3561083,0
2011-08-11,34.029,37.295,33.908,36.512,2976433,0
2011-08-12,36.915,36.989,35.786,36.27,2121798,0
2011-08-15,36.586,37.925,36.586,37.765,1471668,0
2011-08-16,37.228,37.901,36.965,37.393,1904697,0
2011-08-17,37.707,37.925,37.056,37.228,1711624,0
2011-08-18,35.731,36.465,34.657,35.096,2565906,0
2011-08-19,34.486,35.298,33.468,33.849,2607257,0
2011-08-22,34.836,35.031,33.804,34.231,1798272,0
2011-08-23,34.395,35.038,34.003,35.015,1419482,0
2011-08-24,34.941,35.36,34.273,35.33,2100128,0
2011-08-25,35.731,35.911,34.133,34.261,1141632,0
2011-08-26,33.9,34.64,33.108,34.419,2280921,0
2011-08-29,34.948,35.988,34.865,35.94,1436691,0
2011-08-30,35.813,36.353,35.073,36.055,1148934,0
2011-08-31,36.282,36.955,35.919,36.659,1502362,0
2011-09-01,36.749,36.785,35.291,35.345,1980726,0
2011-09-02,34.521,34.739,34.083,34.144,1883911,0
2011-09-06,32.909,33.775,32.883,33.513,2381210,0
2011-09-07,34.184,35.269,33.842,35.232,2158607,0
2011-09-08,35.055,35.471,34.612,35.089,1314184,0
2011-09-09,34.64,34.935,33.252,33.684,2513089,0
2011-09-12,33.176,34.109,32.832,34.095,1967786,0
2011-09-13,34.143,34.462,33.645,34.387,1155396,0
2011-09-14,34.626,35.262,33.751,35.038,1561650,0
2011-09-15,35.41,35.731,34.909,35.731,1670573,0
2011-09-16,35.486,36.091,34.722,35.919,1969467,0
2011-09-19,35.023,35.577,34.88,34.935,1546406,0
2011-09-20,35.031,35.375,34.672,34.784,1673421,0
2011-09-21,34.798,34.865,32.714,32.779,1647863,0
2011-09-22,31.823,32.623,31.666,32.378,2413082,0
2011-09-23,32.279,33.108,31.972,32.951,1585627,0
2011-09-26,33.295,33.348,32.211,33.246,1228019,0
2011-09-27,34.086,34.935,33.767,34.095,1699669,0
2011-09-28,34.298,34.372,32.502,32.579,1667121,0
2011-09-29,33.303,33.355,32.51,33.17,1497988,0
2011-09-30,32.624,33.058,31.845,31.867,1885085,0
2011-10-03,31.583,32.011,30.023,30.058,3135733,0
2011-10-04,29.707,30.513,28.881,30.357,4296709,0
2011-10-05,30.365,31.082,28.943,30.825,1961556,0
2011-10-06,30.726,32.117,30.545,32.071,1843680,0
2011-10-07,32.219,32.37,30.911,31.032,1908684,0
2011-10-10,31.808,32.7,31.66,32.667,1699586,0
2011-10-11,32.412,32.796,31.831,32.038,1438505,0
2011-10-12,32.37,33.475,32.233,32.819,1788426,0
2011-10-13,32.602,32.951,32.038,32.779,2177318,0
2011-10-14,33.273,33.446,32.869,33.287,1836011,0
2011-10-17,32.982,33.088,31.942,32.038,1762106,0
2011-10-18,32.07,33.551,31.823,33.31,1940364,0
2011-10-19,33.221,33.446,32.827,33.133,2404135,0
2011-10-20,33.252,33.66,32.37,33.596,1674068,0
2011-10-21,34.119,35.429,33.947,35.33,2052699,0
2011-10-24,35.315,36.517,35.12,36.172,2166621,0
2011-10-25,35.973,36.266,35.395,35.91,1653986,0
2011-10-26,36.302,36.602,35.298,36.422,1761588,0
2011-10-27,37.685,37.744,36.255,37.175,3548282,0
2011-10-28,37.137,37.598,36.955,37.379,1274111,0
2011-10-31,36.644,37.692,36.228,37.195,1994925,0
2011-11-01,36.568,37.274,35.603,35.706,2298736,0
2011-11-02,37.379,37.86,36.728,37.499,2156337,0
2011-11-03,37.786,38.329,36.668,38.072,1795603,0
2011-11-04,37.688,37.746,36.985,37.56,1254311,0
2011-11-07,37.529,38.225,36.842,37.347,1320844,0
2011-11-08,37.372,38.664,36.629,38.579,1347106,0
2011-11-09,37.551,37.945,36.517,36.749,1638372,0
2011-11-10,37,37.121,36.388,36.82,1405176,0
2011-11-11,37.294,38.21,36.933,38.135,937432,0
2011-11-14,37.794,37.817,37.03,37.167,1417115,0
2011-11-15,37.152,38.247,37.015,37.908,1074393,0
2011-11-16,37.598,38.038,37.091,37.152,1016730,0
2011-11-17,37.038,37.364,36.282,36.456,1045737,0
2011-11-18,36.758,37.144,36.47,37.067,1060074,0
2011-11-21,36.749,36.985,36.056,36.159,1754637,0
2011-11-22,36.32,36.668,35.646,36.373,1276036,0
2011-11-23,35.884,36.039,34.709,34.716,899502,0
2011-11-25,34.688,35.548,34.484,34.8,343400,0
2011-11-28,36.166,36.274,35.63,36.147,1394711,0
2011-11-29,36.32,36.456,35.745,36.071,1095979,0
2011-11-30,37.376,37.907,36.952,37.868,2140780,0
2011-12-01,37.626,37.681,36.713,36.743,1238449,0
2011-12-02,37.06,37.641,36.863,36.933,697819,0
2011-12-05,37.468,37.89,37.03,37.485,983206,0
2011-12-06,37.453,37.77,37.098,37.535,728448,0
2011-12-07,37.274,38.064,36.849,37.937,830154,0
2011-12-08,37.656,37.656,36.734,36.886,837431,0
2011-12-09,36.893,38.104,36.87,37.763,1037673,0
2011-12-12,37.31,37.477,36.842,37.121,851970,0
2011-12-13,37.436,37.696,36.341,36.638,826458,0
2011-12-14,36.431,37.007,36.289,36.517,900947,0
2011-12-15,36.849,37.172,36.456,36.812,992070,0
2011-12-16,37.03,37.485,36.766,37.188,2190381,0
2011-12-19,37.468,37.56,36.502,36.546,1298286,0
2011-12-20,37.195,38.104,37.195,37.981,1517965,0
2011-12-21,38.044,38.154,37.611,38.021,868403,0
2011-12-22,38.195,38.669,38.154,38.271,942512,0
2011-12-23,38.299,38.767,38.263,38.683,366415,0
2011-12-27,38.565,38.774,38.329,38.587,804432,0
2011-12-28,38.723,38.723,38.014,38.088,599717,0
2011-12-29,38.231,38.549,38.135,38.405,520934,0
2011-12-30,38.483,38.873,38.238,38.247,647700,0
2012-01-03,39.033,39.305,37.937,38.511,1039175,0
2012-01-04,38.299,38.299,37.543,38.021,852810,0
2012-01-05,37.93,38.927,37.681,38.83,750245,0
2012-01-06,39.145,39.436,38.575,39.062,1125473,0
2012-01-09,39.5,39.63,38.691,38.791,854721,0
2012-01-10,39.296,39.638,39.236,39.41,982610,0
2012-01-11,39.276,40.167,39.124,40.025,1136805,0
2012-01-12,39.622,40.182,38.874,39.425,1030073,0
2012-01-13,39.208,39.517,38.987,39.305,692932,0
2012-01-17,39.73,39.905,39.349,39.532,848613,0
2012-01-18,39.713,40.191,39.54,39.796,819460,0
2012-01-19,39.971,40.575,39.834,40.235,1163589,0
2012-01-20,40.167,41.21,39.872,41.194,1704451,0
2012-01-23,41.166,41.37,40.583,40.823,1589783,0
2012-01-24,40.636,41.089,40.598,40.915,808100,0
2012-01-25,40.854,41.541,40.78,41.46,1162533,0
2012-01-26,41.435,41.906,41.353,41.793,988884,0
2012-01-27,41.685,41.943,41.243,41.579,1063648,0
2012-01-30,41.284,41.339,40.831,41.143,1100434,0
2012-01-31,41.388,41.411,40.663,41.043,2164695,0
2012-02-01,41.386,41.64,41.233,41.3,1485181,0
2012-02-02,41.421,41.737,41.159,41.617,1216220,0
2012-02-03,42.028,42.302,41.272,41.662,2206964,0
2012-02-06,41.64,41.737,41.186,41.723,942994,0
2012-02-07,41.776,42.056,41.586,41.95,1668845,0
2012-02-08,42.056,42.319,41.759,42.006,987100,0
2012-02-09,41.981,42.134,41.272,41.685,1302826,0
2012-02-10,41.234,41.89,41.195,41.586,740077,0
2012-02-13,42.097,42.362,41.922,42.189,793639,0
2012-02-14,42.056,42.08,41.16,41.472,692193,0
2012-02-15,41.572,42.21,41.409,42.006,1198619,0
2012-02-16,41.867,42.716,41.867,42.661,1476458,0
2012-02-17,42.889,42.889,42.056,42.343,1150532,0
2012-02-21,42.509,42.509,41.325,41.538,1001773,0
2012-02-22,41.279,41.744,40.653,40.761,1129174,0
2012-02-23,40.799,41.286,40.593,41.217,935243,0
2012-02-24,41.334,41.593,40.844,41.481,1174472,0
2012-02-27,41.082,41.572,40.668,41.494,748778,0
2012-02-28,41.563,41.593,40.662,40.859,958105,0
2012-02-29,40.995,41.509,40.942,41.211,1153792,0
2012-03-01,41.259,41.828,41.045,41.822,1051928,0
2012-03-02,41.836,42.119,41.621,41.906,752144,0
2012-03-05,41.828,42.149,41.494,42.088,643508,0
2012-03-06,41.646,41.844,41.172,41.31,1063839,0
2012-03-07,41.447,42.302,41.211,42.258,880621,0
2012-03-08,42.647,42.647,41.586,41.935,1814360,0
2012-03-09,42.006,42.056,41.431,41.546,1463258,0
2012-03-12,41.523,41.801,41.31,41.425,994233,0
2012-03-13,41.814,42.402,41.753,42.335,1214904,0
2012-03-14,42.294,42.617,42.042,42.393,963604,0
2012-03-15,42.44,42.905,42.181,42.745,1105937,0
2012-03-16,42.378,42.99,42.378,42.752,1467922,0
2012-03-19,42.745,43.295,42.526,42.984,982665,0
2012-03-20,42.807,43.173,42.547,42.984,994146,0
2012-03-21,42.995,43.501,42.878,43.182,1047916,0
2012-03-22,42.829,42.878,41.93,42.309,904275,0
2012-03-23,42.302,42.738,42.023,42.462,608157,0
2012-03-26,42.995,43.117,42.632,43.059,814382,0
2012-03-27,43.158,43.729,43.019,43.623,1132014,0
2012-03-28,43.469,43.531,43.019,43.493,1355994,0
2012-03-29,43.225,43.632,42.869,43.509,1078809,0
2012-03-30,43.716,44.34,43.568,44.08,1471229,0
2012-04-02,43.959,44.318,43.845,44.119,1198129,0
2012-04-03,43.922,44.23,43.83,44.168,1233781,0
2012-04-04,43.784,43.922,43.389,43.915,1084215,0
2012-04-05,43.797,44.168,43.636,44.053,718032,0
2012-04-09,43.379,43.929,43.279,43.791,886861,0
2012-04-10,43.784,43.823,42.716,42.86,2117806,0
2012-04-11,43.318,43.693,42.944,43.609,1421425,0
2012-04-12,43.752,44.408,43.517,44.408,896219,0
2012-04-13,44.365,44.593,43.981,44.164,900496,0
2012-04-16,44.532,45.042,44.278,44.843,950471,0
2012-04-17,45.077,45.277,44.77,44.985,1147176,0
2012-04-18,44.785,45.073,44.578,44.745,594249,0
2012-04-19,44.79,44.991,44.318,44.654,723708,0
2012-04-20,44.799,45.67,44.799,45.447,681044,0
2012-04-23,44.922,45.372,44.798,45.349,1398427,0
2012-04-24,45.456,46.341,45.423,46.218,1650557,0
2012-04-25,46.714,47.196,46.531,47.171,1889910,0
2012-04-26,47.044,47.684,46.881,47.508,1109455,0
2012-04-27,47.588,47.625,47.064,47.247,1354968,0
2012-04-30,47.233,47.296,46.722,46.996,1242982,0
2012-05-01,47.079,47.819,47.002,47.317,1172014,0
2012-05-02,47.018,47.956,46.749,47.548,1452777,0
2012-05-03,47.725,47.828,47.211,47.442,961061,0
2012-05-04,47.317,47.433,47.134,47.296,1386823,0
2012-05-07,47.148,47.433,46.901,47.288,1195311,0
2012-05-08,47.232,47.232,46.393,46.695,1625134,0
2012-05-09,46.309,46.894,46.215,46.495,1363730,0
2012-05-10,46.672,46.87,45.94,46.732,1778219,0
2012-05-11,46.163,46.833,46.014,46.826,1518336,0
2012-05-14,45.962,46.495,45.662,45.908,1817179,0
2012-05-15,46.008,46.131,45.499,45.709,1615730,0
2012-05-16,45.809,45.94,45.163,45.314,1002650,0
2012-05-17,45.414,45.486,43.797,43.814,1191462,0
2012-05-18,43.899,44.083,42.85,43.02,1229947,0
2012-05-21,43.252,44.06,42.911,43.836,1494443,0
2012-05-22,44.067,44.868,43.959,44.489,1165082,0
2012-05-23,44.281,44.505,43.521,44.354,980190,0
2012-05-24,44.162,44.916,44.1,44.899,907154,0
2012-05-25,44.791,45.037,44.363,44.636,680273,0
2012-05-29,44.822,45.548,44.678,45.354,919667,0
2012-05-30,44.992,44.992,43.859,43.89,1146826,0
2012-05-31,43.814,44.489,43.389,43.937,1712642,0
2012-06-01,42.911,43.65,42.596,42.65,1610527,0
2012-06-04,42.775,42.78,41.873,42.451,1578123,0
2012-06-05,42.387,43.608,42.211,43.321,1428612,0
2012-06-06,43.822,44.104,43.389,43.899,1762089,0
2012-06-07,44.345,44.521,43.118,43.198,1467156,0
2012-06-08,43.236,44.104,43.118,44.104,1189367,0
2012-06-11,44.463,44.599,42.504,42.558,1331084,0
2012-06-12,42.735,43.012,42.049,42.588,1789802,0
2012-06-13,42.558,42.79,42.065,42.288,2711156,0
2012-06-14,42.437,43.152,42.396,43.083,2005859,0
2012-06-15,43.027,43.521,42.805,43.259,2193762,0
2012-06-18,43.012,44.014,42.876,43.759,1091228,0
2012-06-19,43.691,44.577,43.65,44.306,1898728,0
2012-06-20,44.246,44.653,43.874,44.463,2013526,0
2012-06-21,44.489,44.561,43.899,43.945,1873474,0
2012-06-22,44.104,44.281,43.506,43.836,2225883,0
2012-06-25,43.329,43.814,43.259,43.583,1474878,0
2012-06-26,43.573,43.991,43.491,43.675,1316891,0
2012-06-27,43.836,44.008,43.459,43.89,867298,0
2012-06-28,43.659,44.398,43.445,44.289,1120785,0
2012-06-29,45.115,45.617,44.862,45.478,1643292,0
2012-07-02,45.638,45.901,45.399,45.853,963758,0
2012-07-03,45.894,46.519,45.693,46.294,668154,0
2012-07-05,46.178,46.51,46.008,46.323,1023790,0
2012-07-06,45.655,46.008,45.456,45.962,1420673,0
2012-07-09,45.962,46.086,45.709,46.078,778343,0
2012-07-10,46.224,46.393,45.239,45.492,873268,0
2012-07-11,45.554,45.57,45.037,45.378,862728,0
2012-07-12,45.101,45.399,44.63,45.115,1623180,0
2012-07-13,45.246,45.601,45.052,45.301,1215056,0
2012-07-16,45.199,45.43,45.123,45.169,1148354,0
2012-07-17,45.314,45.523,44.678,45.23,1798971,0
2012-07-18,45.017,45.354,44.707,44.845,1168045,0
2012-07-19,44.951,45.008,44.038,44.23,1242547,0
2012-07-20,43.882,44.174,43.583,43.982,1386597,0
2012-07-23,43.244,43.714,43.198,43.614,861947,0
2012-07-24,43.722,44.083,43.352,43.784,1392959,0
2012-07-25,43.922,43.937,43.144,43.59,878474,0
2012-07-26,44.113,44.678,44.038,44.669,1762879,0
2012-07-27,44.815,45.254,44.778,44.944,1740228,0
2012-07-30,45.03,45.322,44.791,44.924,930903,0
2012-07-31,44.891,45.322,44.613,44.985,2470069,0
2012-08-01,45.246,46.163,44.754,44.799,1906739,0
2012-08-02,44.599,44.815,44.26,44.778,1301715,0
2012-08-03,45.23,45.338,44.837,45.215,1040116,0
2012-08-06,45.362,45.486,45.169,45.421,1318440,0
2012-08-07,45.492,45.492,44.786,44.822,1406856,0
2012-08-08,44.636,44.799,44.104,44.23,939006,0
2012-08-09,44.253,44.446,43.89,44.014,1271557,0
2012-08-10,44.045,44.153,43.974,44.104,820578,0
2012-08-13,44.122,44.337,44.053,44.191,1724465,0
2012-08-14,44.269,44.483,44.205,44.363,1017614,0
2012-08-15,44.297,44.692,44.214,44.496,629182,0
2012-08-16,44.679,44.764,44.266,44.755,962762,0
2012-08-17,44.748,44.941,44.489,44.88,907156,0
2012-08-20,44.88,44.964,44.375,44.794,1066102,0
2012-08-21,44.794,45.035,44.555,44.623,969560,0
2012-08-22,44.623,44.833,44.101,44.6,1365825,0
2012-08-23,44.513,45.774,44.252,45.721,1710257,0
2012-08-24,45.671,46.669,45.292,46.381,3366723,0
2012-08-27,46.412,46.715,46.266,46.592,1524521,0
2012-08-28,46.448,46.677,46.312,46.49,1147623,0
2012-08-29,46.542,46.988,46.448,46.49,793985,0
2012-08-30,46.209,46.396,45.938,46.286,942053,0
2012-08-31,46.568,46.568,45.914,46.316,1308544,0
2012-09-04,46.358,46.685,46.108,46.607,1412234,0
2012-09-05,46.622,46.747,46.333,46.645,973744,0
2012-09-06,46.886,47.043,46.722,46.942,1097396,0
2012-09-07,46.972,47.469,46.84,47.291,1288348,0
2012-09-10,47.144,47.283,46.817,46.942,1180610,0
2012-09-11,46.942,47.313,46.528,47.119,1018519,0
2012-09-12,47.129,47.812,46.87,47.079,1300564,0
2012-09-13,47.079,47.632,47.019,47.446,895311,0
2012-09-14,47.561,47.897,47.446,47.695,859784,0
2012-09-17,47.647,48.053,47.454,47.454,702593,0
2012-09-18,47.391,47.508,46.778,47.026,854510,0
2012-09-19,47.01,47.198,46.558,46.848,990318,0
2012-09-20,46.458,46.458,45.688,46.022,1689240,0
2012-09-21,46.266,46.272,45.603,45.813,1515012,0
2012-09-24,45.493,46.047,45.379,45.431,873463,0
2012-09-25,45.557,45.742,44.57,44.584,1237108,0
2012-09-26,44.623,44.787,44.404,44.555,1305573,0
2012-09-27,44.632,44.904,44.454,44.592,1242897,0
2012-09-28,44.477,44.638,44.172,44.496,1586442,0
2012-10-01,44.841,44.841,43.504,44.101,1610091,0
2012-10-02,44.295,44.679,44.064,44.646,1170019,0
2012-10-03,44.638,45.399,44.638,45.262,1117962,0
2012-10-04,45.456,45.671,44.888,45.33,1344788,0
2012-10-05,45.395,45.75,45.214,45.431,806960,0
2012-10-08,45.292,45.48,45.136,45.472,959162,0
2012-10-09,45.456,45.721,45.198,45.386,1220571,0
2012-10-10,45.431,45.697,45.136,45.697,1116759,0
2012-10-11,45.93,46.07,45.565,45.586,1513886,0
2012-10-12,45.628,45.944,45.525,45.899,1517554,0
2012-10-15,45.866,46.249,45.619,46.203,691137,0
2012-10-16,46.286,46.677,46.272,46.396,473096,0
2012-10-17,46.296,46.333,45.851,46.131,937203,0
2012-10-18,46.093,46.35,45.921,46.047,1277045,0
2012-10-19,46.086,46.448,45.671,45.807,962545,0
2012-10-22,46.047,46.047,44.584,44.773,1847803,0
2012-10-23,44.437,44.802,44.071,44.275,1495900,0
2012-10-24,44.412,44.723,43.917,44.041,957662,0
2012-10-25,44.202,44.454,43.458,44.243,1143619,0
2012-10-26,44.275,44.489,43.697,44.367,1296117,0
2012-10-31,44.615,44.615,43.339,44.32,3019936,0
2012-11-01,44.42,44.446,43.706,44.252,2242663,0
2012-11-02,44.344,44.934,44.304,44.74,1599481,0
2012-11-05,44.71,44.773,44.158,44.615,648916,0
2012-11-06,44.723,44.88,44.505,44.6,1789092,0
2012-11-07,44.679,44.86,44.098,44.529,1735473,0
2012-11-08,44.561,44.606,43.988,43.988,783001,0
2012-11-09,43.831,44.277,43.556,43.988,709303,0
2012-11-12,44.191,44.191,43.587,43.91,475736,0
2012-11-13,43.604,44.325,43.39,44.081,853503,0
2012-11-14,44.146,44.255,43.288,43.39,1099366,0
2012-11-15,43.288,43.713,42.667,42.95,658821,0
2012-11-16,42.943,43.611,42.886,43.501,1127581,0
2012-11-19,43.978,44.215,43.604,43.962,872381,0
2012-11-20,43.956,44.207,43.649,44.182,696676,0
2012-11-21,44.262,44.512,44.043,44.435,823359,0
2012-11-23,44.672,45.047,44.495,44.75,266448,0
2012-11-26,44.418,45.032,44.215,44.664,1261242,0
2012-11-27,44.539,44.704,43.815,44.325,1040935,0
2012-11-28,44.309,44.309,43.657,43.852,1350230,0
2012-11-29,44.073,44.138,43.604,43.988,1251609,0
2012-11-30,43.988,44.521,43.893,44.381,1850198,0
2012-12-03,44.6,44.931,44.476,44.843,957853,0
2012-12-04,44.766,45.221,44.679,45.165,806803,0
2012-12-05,45.149,45.212,44.639,45.039,883573,0
2012-12-06,45.133,45.536,45.095,45.465,723813,0
2012-12-07,45.488,45.588,45.228,45.481,854202,0
2012-12-10,45.526,45.872,45.321,45.645,1208724,0
2012-12-11,45.63,46.115,45.536,45.811,894961,0
2012-12-12,45.811,45.984,45.568,45.872,1107220,0
2012-12-13,45.778,45.936,45.379,45.568,882712,0
2012-12-14,45.621,45.621,45.244,45.441,739115,0
2012-12-17,45.654,45.708,45.025,45.221,1540681,0
2012-12-18,45.212,45.605,45.133,45.605,871794,0
2012-12-19,45.661,45.817,45.347,45.347,930317,0
2012-12-20,45.395,45.897,45.354,45.872,872244,0
2012-12-21,45.441,45.984,45.395,45.936,2161288,0
2012-12-24,45.911,46.163,45.692,45.921,454194,0
2012-12-26,45.921,45.921,45.495,45.661,727431,0
2012-12-27,45.717,45.959,45.275,45.708,580047,0
2012-12-28,45.536,45.725,45.228,45.244,588946,0
2012-12-31,45.11,45.897,45.047,45.794,657634,0
2013-01-02,46.554,46.571,46.012,46.186,1177470,0
2013-01-03,46.225,46.658,45.959,46.327,1157333,0
2013-01-04,46.352,46.445,46.069,46.344,680943,0
2013-01-07,46.313,46.431,46.069,46.171,721684,0
2013-01-08,46.186,46.391,46.078,46.391,824265,0
2013-01-09,46.546,46.604,46.115,46.179,660027,0
2013-01-10,46.163,46.21,45.473,45.701,1243252,0
2013-01-11,45.568,45.661,45.291,45.509,942657,0
2013-01-14,45.683,45.738,45.432,45.574,708837,0
2013-01-15,45.588,45.889,45.488,45.849,773736,0
2013-01-16,45.794,45.834,45.568,45.621,516479,0
2013-01-17,45.683,45.911,45.614,45.621,796630,0
2013-01-18,45.732,46.061,45.536,46.038,826570,0
2013-01-22,45.99,46.728,45.99,46.51,1114827,0
2013-01-23,46.352,46.675,46.241,46.344,854120,0
2013-01-24,46.267,46.588,46.21,46.564,1081078,0
2013-01-25,46.697,46.72,46.273,46.612,809468,0
2013-01-28,46.705,46.942,46.452,46.894,725246,0
2013-01-29,46.816,47.122,46.705,47.122,1149770,0
2013-01-30,47.028,47.122,46.705,46.995,914667,0
2013-01-31,46.877,47.122,46.713,46.91,1528376,0
2013-02-01,47.089,47.49,46.864,47.49,1196276,0
2013-02-04,47.106,47.711,47.106,47.467,1365297,0
2013-02-05,47.561,47.64,47.059,47.168,1377496,0
2013-02-06,47.412,48.677,47.31,48.316,2138077,0
2013-02-07,48.418,48.694,48.268,48.307,1438671,0
2013-02-08,48.325,48.472,47.884,48.418,883780,0
2013-02-11,48.464,48.598,48.196,48.325,483684,0
2013-02-12,47.961,48.708,47.893,48.598,1573310,0
2013-02-13,48.56,48.858,48.378,48.607,1310390,0
2013-02-14,48.591,48.661,48.362,48.401,584419,0
2013-02-15,48.503,48.644,48.196,48.332,1220141,0
2013-02-19,48.426,48.723,48.325,48.723,1506382,0
2013-02-20,48.826,49.08,48.263,48.271,1169298,0
2013-02-21,48.278,48.542,47.661,47.979,1142293,0
2013-02-22,48.122,48.374,47.931,47.971,709900,0
2013-02-25,48.294,48.374,47.248,47.248,1054945,0
2013-02-26,47.463,47.772,47.003,47.351,1349657,0
2013-02-27,47.391,48.191,47.274,47.821,702548,0
2013-02-28,47.829,48.089,47.591,47.661,1501013,0
2013-03-01,47.504,47.821,47.01,47.661,1197997,0
2013-03-04,47.638,48.234,47.558,48.089,707157,0
2013-03-05,48.302,48.693,48.011,48.643,952797,0
2013-03-06,48.811,49.128,48.263,49.05,1260372,0
2013-03-07,48.978,49.445,48.899,49.232,1387994,0
2013-03-08,49.285,49.381,49.041,49.168,714205,0
2013-03-11,49.058,49.329,49.058,49.329,714326,0
2013-03-12,49.161,49.265,48.859,49.137,718740,0
2013-03-13,49.154,49.206,48.73,49.154,580779,0
2013-03-14,49.074,49.469,49,49.46,519497,0
2013-03-15,49.477,49.738,49.12,49.643,1337495,0
2013-03-18,49.27,49.589,49.168,49.397,998842,0
2013-03-19,49.451,49.589,48.859,49.2,675950,0
2013-03-20,49.43,49.635,49.137,49.612,633630,0
2013-03-21,49.366,49.904,49.278,49.503,544665,0
2013-03-22,49.554,50.143,49.554,49.849,964554,0
2013-03-25,49.976,50.272,49.921,50.12,754687,0
2013-03-26,50.332,50.573,50.263,50.516,679588,0
2013-03-27,50.254,50.634,49.962,50.602,860239,0
2013-03-28,50.634,51.118,50.332,51.048,1061349,0
2013-04-01,51.466,51.659,51.001,51.142,1272550,0
2013-04-02,51.317,51.578,51.11,51.252,1460928,0
2013-04-03,51.65,52.563,50.864,50.927,877081,0
2013-04-04,51.118,51.728,51.07,51.659,1275759,0
2013-04-05,51.054,51.65,50.935,51.586,815080,0
2013-04-08,51.457,52.214,51.183,52.157,836658,0
2013-04-09,52.244,52.244,51.745,51.967,661415,0
2013-04-10,52.139,52.847,52.023,52.84,1005793,0
2013-04-11,52.665,53.433,52.665,53.252,1458583,0
2013-04-12,53.163,53.554,53.067,53.554,858994,0
2013-04-15,53.308,53.633,52.309,52.324,1002141,0
2013-04-16,52.713,53.489,52.102,53.458,736407,0
2013-04-17,52.998,53.188,52.139,52.657,968934,0
2013-04-18,52.616,52.72,52.222,52.475,780006,0
2013-04-19,52.633,53.394,52.267,53.267,652350,0
2013-04-22,53.401,53.433,52.657,52.903,616874,0
2013-04-23,53.148,53.401,52.791,53.252,755413,0
2013-04-24,53.132,53.633,53.117,53.623,611595,0
2013-04-25,53.623,54.337,53.148,54.276,919918,0
2013-04-26,54.312,54.622,54.181,54.552,1188627,0
2013-04-29,54.653,55.155,54.552,55.155,695713,0
2013-04-30,55.234,55.543,54.908,55.543,1479834,0
2013-05-01,55.44,55.787,54.371,54.543,1103912,0
2013-05-02,55.748,55.748,54.704,54.742,1143195,0
2013-05-03,55.091,56.05,54.965,55.837,1228627,0
2013-05-06,57.097,57.24,55.558,56.145,3566244,0
2013-05-07,56.115,56.163,55.535,56.018,2328100,0
2013-05-08,55.883,56.649,55.707,55.961,37791041,0
2013-05-09,55.802,56.196,55.563,55.691,2762373,0
2013-05-10,55.842,56.338,55.779,56.155,965420,0
2013-05-13,56.085,56.29,55.779,56.234,994757,0
2013-05-14,56.33,56.541,55.996,56.234,1291948,0
2013-05-15,55.996,56.524,55.73,56.524,1204933,0
2013-05-16,56.33,56.699,55.785,56.004,742643,0
2013-05-17,56.012,56.443,55.9,56.29,940653,0
2013-05-20,56.29,56.752,56.282,56.634,1361385,0
2013-05-21,56.736,56.856,56.323,56.482,1744016,0
2013-05-22,56.482,57.114,54.531,54.868,1609396,0
2013-05-23,54.395,54.404,53.486,53.638,928998,0
2013-05-24,53.373,53.566,52.629,53.453,950662,0
2013-05-28,54.084,54.156,52.829,53.11,1267029,0
2013-05-29,52.629,52.927,51.453,52.645,1505058,0
2013-05-30,52.822,53.412,52.421,52.654,1158505,0
2013-05-31,52.339,52.985,51.888,51.896,2006781,0
2013-06-03,51.629,51.796,50.903,51.118,1361646,0
2013-06-04,51.215,51.423,50.11,50.119,2044938,0
2013-06-05,49.997,50.35,49.048,49.256,1723859,0
2013-06-06,49.232,50.222,49.103,50.222,2639585,0
2013-06-07,50.51,50.638,49.767,50.166,1742538,0
2013-06-10,50.531,50.531,49.909,50.119,1363473,0
2013-06-11,49.72,49.936,49.127,49.232,837975,0
2013-06-12,49.431,49.646,48.486,48.576,612647,0
2013-06-13,48.88,50.31,48.646,50.206,1276269,0
2013-06-14,50.07,50.599,49.526,49.767,1472684,0
2013-06-17,49.918,50.166,49.655,49.887,1096693,0
2013-06-18,49.96,50.438,49.461,50.128,768358,0
2013-06-19,50.128,50.246,48.433,48.599,691852,0
2013-06-20,48.12,48.191,46.155,46.353,1284193,0
2013-06-21,46.713,47.131,45.873,46.728,1665387,0
2013-06-24,46.288,47.304,45.314,46.24,1016752,0
2013-06-25,46.738,47.697,46.498,47.472,1299846,0
2013-06-26,47.862,48.566,47.833,48.381,1865616,0
2013-06-27,48.545,49.065,48.472,48.775,948868,0
2013-06-28,49.121,49.565,48.678,49.267,1276497,0
2013-07-01,49.039,49.223,48.312,48.398,718970,0
2013-07-02,48.398,49.35,48.398,49.344,1427729,0
2013-07-03,48.969,49.232,48.495,48.909,611738,0
2013-07-05,48.846,49.329,47.928,49.085,720159,0
2013-07-08,49.144,49.872,49.144,49.6,1049071,0
2013-07-09,49.936,50.621,49.671,50.333,958975,0
2013-07-10,50.302,50.333,49.542,50.206,743699,0
2013-07-11,50.838,51.453,50.83,51.271,873455,0
2013-07-12,51.104,51.46,50.517,50.99,1274373,0
2013-07-15,50.974,51.813,50.646,51.558,1103343,0
2013-07-16,51.677,51.837,51.319,51.549,875545,0
2013-07-17,51.877,51.966,51.509,51.854,1048969,0
2013-07-18,51.87,52.238,51.78,52.229,710641,0
2013-07-19,52.229,52.341,51.821,52.244,534628,0
2013-07-22,52.244,52.596,52.101,52.515,412924,0
2013-07-23,52.604,52.86,52.148,52.709,570626,0
2013-07-24,52.677,52.677,51.029,51.374,843302,0
2013-07-25,51.221,51.558,51.061,51.388,697429,0
2013-07-26,51.183,51.333,50.36,50.871,885460,0
2013-07-29,50.895,51.037,50.524,50.638,914021,0
2013-07-30,50.957,52.085,50.592,50.773,706188,0
2013-07-31,50.798,50.844,49.127,49.607,1199990,0
2013-08-01,49.901,50.023,49.439,49.679,1270607,0
2013-08-02,49.631,49.997,49.215,49.446,1649900,0
2013-08-05,49.461,49.846,48.83,48.864,1456001,0
2013-08-06,48.897,50.28,48.897,49.846,2709675,0
2013-08-07,49.758,49.96,49.16,49.471,1060631,0
2013-08-08,49.623,49.751,49.16,49.39,808176,0
2013-08-09,49.174,49.614,49.119,49.417,1303737,0
2013-08-12,49.111,49.344,49.006,49.16,807304,0
2013-08-13,49.085,49.167,47.848,48.079,1838585,0
2013-08-14,48.146,48.255,47.8,47.951,859205,0
2013-08-15,47.689,47.689,46.536,46.817,1196888,0
2013-08-16,46.849,46.889,45.524,45.8,3386683,0
2013-08-19,45.839,46.009,44.838,44.87,1092374,0
2013-08-20,44.942,46.308,44.942,45.839,1177790,0
2013-08-21,45.742,45.928,45.025,45.258,1198213,0
2013-08-22,45.436,45.742,44.87,45.58,717157,0
2013-08-23,45.524,45.815,45.091,45.8,795626,0
2013-08-26,45.848,45.848,45.477,45.662,632675,0
2013-08-27,45.185,45.646,44.775,45.356,647689,0
2013-08-28,45.396,45.558,45.001,45.299,575613,0
2013-08-29,45.25,45.704,44.992,45.678,815945,0
2013-08-30,46.193,46.594,45.768,45.932,1133754,0
2013-09-03,45.726,45.726,44.565,45.001,1068944,0
2013-09-04,44.921,45.75,44.653,45.573,849741,0
2013-09-05,45.469,45.815,45.001,45.202,861888,0
2013-09-06,45.726,46.349,45.67,45.711,1221061,0
2013-09-09,45.889,46.567,45.655,46.567,976085,0
2013-09-10,46.712,47.108,45.921,46.268,872579,0
2013-09-11,46.268,46.372,45.815,46.292,717017,0
2013-09-12,46.323,46.76,45.863,46.025,611107,0
2013-09-13,46.163,46.349,45.987,46.187,499757,0
2013-09-16,46.88,47.584,46.655,46.897,479844,0
2013-09-17,46.865,47.17,46.629,46.817,479156,0
2013-09-18,46.817,48.45,46.204,48.416,966659,0
2013-09-19,48.472,48.869,48.092,48.133,755723,0
2013-09-20,47.988,48.457,46.897,46.93,1461983,0
2013-09-23,46.849,47.34,46.567,46.76,536134,0
2013-09-24,46.826,46.93,46.341,46.406,1085785,0
2013-09-25,46.519,46.76,45.766,46.075,786565,0
2013-09-26,46.113,46.68,46.067,46.672,767804,0
2013-09-27,46.469,46.629,45.889,46.235,783774,0
2013-09-30,46.39,46.847,45.932,46.063,1169903,0
2013-10-01,45.533,46.469,45.506,45.952,1618342,0
2013-10-02,45.775,46.389,45.695,46.067,922131,0
2013-10-03,46.016,46.106,45.163,45.454,1224662,0
2013-10-04,45.427,45.614,44.742,44.958,1088226,0
2013-10-07,44.603,45.396,44.513,45.054,1676479,0
2013-10-08,45.091,45.314,44.628,44.669,1017420,0
2013-10-09,44.679,45.082,44.565,44.611,992086,0
2013-10-10,44.921,45.506,44.895,45.401,1596186,0
2013-10-11,45.401,45.558,44.992,45.419,1884030,0
2013-10-14,45.153,45.824,45.105,45.695,1189046,0
2013-10-15,45.605,45.897,45.113,45.121,1599452,0
2013-10-16,45.372,46.712,45.225,46.662,1933942,0
2013-10-17,46.737,47.9,46.575,47.802,1058537,0
2013-10-18,47.892,47.954,47.349,47.713,943909,0
2013-10-21,47.69,47.705,46.889,47.09,942760,0
2013-10-22,47.214,47.856,46.88,47.833,790828,0
2013-10-23,47.559,47.931,47.349,47.697,670037,0
2013-10-24,47.647,48.075,47.366,48.053,610753,0
2013-10-25,48.223,48.796,47.64,48.253,1136613,0
2013-10-28,48.133,48.133,47.269,47.721,861247,0
2013-10-29,46.769,47.68,46.712,47.286,1231849,0
2013-10-30,47.358,47.405,46.792,47.243,1212654,0
2013-10-31,47.827,48.478,47.671,48.325,1871751,0
2013-11-01,47.856,48.45,47.405,48.389,2048756,0
2013-11-04,48.457,48.736,47.802,48.262,1086558,0
2013-11-05,47.9,48.293,47.349,47.52,899352,0
2013-11-06,47.528,47.729,46.889,47.125,963626,0
2013-11-07,47.216,47.237,46.372,46.479,962722,0
2013-11-08,46.135,46.251,45.353,46.163,997338,0
2013-11-11,46.323,46.642,46.095,46.445,618590,0
2013-11-12,46.438,46.649,45.973,46.259,643313,0
2013-11-13,46.168,46.74,45.849,46.642,729665,0
2013-11-14,47.09,47.563,46.96,47.343,923623,0
2013-11-15,47.244,48.086,47.035,48.063,2473920,0
2013-11-18,47.997,48.07,47.474,47.539,1073236,0
2013-11-19,47.334,48.063,46.773,47.163,747050,0
2013-11-20,47.18,47.842,46.594,46.831,753393,0
2013-11-21,46.887,47.081,46.625,47.074,687934,0
2013-11-22,47.09,47.125,46.716,47.066,456474,0
2013-11-25,46.991,47.198,46.649,46.764,663398,0
2013-11-26,46.724,46.838,46.331,46.397,1325521,0
2013-11-27,46.569,46.991,46.462,46.985,735037,0
2013-11-29,47.147,47.147,46.453,46.471,426426,0
2013-12-02,46.585,46.649,46.08,46.308,1050184,0
2013-12-03,46.119,46.788,45.712,46.74,1335905,0
2013-12-04,46.283,47.752,45.705,47.629,2277120,0
2013-12-05,47.507,48.438,47.311,48.379,2231176,0
2013-12-06,48.722,49.419,48.577,49.368,1611141,0
2013-12-09,49.359,49.589,48.909,49.247,1423398,0
2013-12-10,49.196,49.441,48.813,48.977,873338,0
2013-12-11,48.977,49.188,47.842,47.864,1332371,0
2013-12-12,47.768,47.973,47.296,47.744,1558588,0
2013-12-13,47.924,48.413,47.507,47.752,1232089,0
2013-12-16,47.752,48.047,47.434,47.736,757744,0
2013-12-17,47.638,48.333,47.547,47.917,1193233,0
2013-12-18,48.095,48.738,47.099,48.593,1493544,0
2013-12-19,48.423,48.528,47.572,47.856,798021,0
2013-12-20,47.874,48.244,47.688,48.119,1913429,0
2013-12-23,48.423,48.765,48.298,48.447,1191895,0
2013-12-24,48.423,48.616,48.357,48.478,326203,0
2013-12-26,48.722,48.97,48.208,48.511,522890,0
2013-12-27,48.438,48.438,47.827,48.289,546956,0
2013-12-30,48.281,48.494,48.226,48.438,482148,0
2013-12-31,48.422,48.593,47.864,48.063,903720,0
2014-01-02,47.9,48.006,47.207,47.645,940834,0
2014-01-03,47.533,48.154,47.458,47.9,1260603,0
2014-01-06,48.07,48.174,47.653,47.94,1302505,0
2014-01-07,47.981,48.423,47.785,48.146,1023626,0
2014-01-08,48.119,48.447,47.507,48.167,1003194,0
2014-01-09,48.191,48.395,47.598,48.006,935934,0
2014-01-10,48.347,48.535,47.776,48.078,1655476,0
2014-01-13,47.989,48.154,47.598,47.711,1149518,0
2014-01-14,47.874,48.119,47.76,47.989,771179,0
2014-01-15,48.054,48.333,47.981,48.154,1146985,0
2014-01-16,48.161,48.325,47.662,48.07,1027293,0
2014-01-17,48.119,48.119,47.328,47.37,850451,0
2014-01-21,47.607,47.727,47.147,47.539,1072295,0
2014-01-22,47.94,48.244,47.679,48.086,1312214,0
2014-01-23,47.85,48.063,47.442,47.614,1561543,0
2014-01-24,47.384,47.638,46.438,46.602,1605752,0
2014-01-27,46.594,46.781,45.803,45.834,1060737,0
2014-01-28,45.884,46.251,45.811,45.9,976516,0
2014-01-29,45.515,45.908,45.056,45.361,1166399,0
2014-01-30,45.678,45.964,45.467,45.811,1011771,0
2014-01-31,45.247,46.513,45.124,46.193,1340099,0
2014-02-03,46.274,46.357,45.303,45.491,1638810,0
2014-02-04,45.768,46.349,45.549,46.209,1566734,0
2014-02-05,46.177,46.969,45.752,46.92,1384474,0
2014-02-06,47.074,47.76,46.969,47.696,898643,0
2014-02-07,47.932,48.413,47.719,48.342,1028853,0
2014-02-10,48.244,48.926,48.111,48.82,629027,0
2014-02-11,48.634,49.465,48.634,49.123,725344,0
2014-02-12,49.149,49.311,48.845,49.081,547877,0
2014-02-13,48.828,49.598,48.7,49.368,710211,0
2014-02-14,49.247,49.735,49.247,49.703,596847,0
2014-02-18,49.727,50.003,49.337,49.994,734690,0
2014-02-19,49.789,50.467,49.633,49.957,974053,0
2014-02-20,49.985,50.361,49.377,49.567,712655,0
2014-02-21,49.577,50.202,49.437,50.021,821296,0
2014-02-24,50.145,50.583,50.077,50.095,745828,0
2014-02-25,50.086,50.316,49.847,49.912,1216176,0
2014-02-26,49.895,50.07,49.739,49.865,814780,0
2014-02-27,49.895,50.194,49.303,49.495,699040,0
2014-02-28,49.542,49.865,49.331,49.577,1552171,0
2014-03-03,49.403,49.732,48.949,49.567,923201,0
2014-03-04,50.04,50.961,50.04,50.92,1121431,0
2014-03-05,50.887,51.067,50.376,50.953,874359,0
2014-03-06,50.92,51.095,50.243,50.392,930678,0
2014-03-07,50.351,50.507,49.385,49.675,744025,0
2014-03-10,49.717,49.717,48.868,49.122,813134,0
2014-03-11,49.286,49.525,49.074,49.37,788602,0
2014-03-12,49.238,49.616,49.148,49.549,796094,0
2014-03-13,49.724,49.732,49.157,49.23,789784,0
2014-03-14,49.23,49.594,49.23,49.444,614152,0
2014-03-17,49.585,49.971,49.503,49.895,932014,0
2014-03-18,49.931,50.235,49.717,50.178,719426,0
2014-03-19,50.293,50.392,48.957,49.114,832174,0
2014-03-20,49.37,49.675,48.537,49.096,1149509,0
2014-03-21,49.412,50.227,49.361,49.931,1807402,0
2014-03-24,50.055,50.055,49.278,49.558,710686,0
2014-03-25,49.783,50.361,49.533,50.293,797025,0
2014-03-26,50.83,50.83,49.949,49.985,1094995,0
2014-03-27,49.865,50.493,49.641,50.385,568040,0
2014-03-28,50.449,51.175,50.432,50.861,513761,0
2014-03-31,51.151,51.455,50.63,51.388,753637,0
2014-04-01,51.331,51.678,50.838,51.489,829072,0
2014-04-02,51.497,51.77,51.324,51.513,650337,0
2014-04-03,51.554,51.655,51.225,51.382,698074,0
2014-04-04,51.785,52.009,51.455,51.67,575089,0
2014-04-07,51.719,52.42,51.719,52.156,882828,0
2014-04-08,52.074,52.338,51.662,52.297,796385,0
2014-04-09,52.42,52.601,52.117,52.345,816667,0
2014-04-10,52.426,52.488,51.719,51.951,1120907,0
2014-04-11,51.81,52.24,51.81,52.016,1300013,0
2014-04-14,52.24,52.501,52.016,52.471,809196,0
2014-04-15,52.405,53.606,52.38,53.59,2060005,0
2014-04-16,53.93,54.714,53.499,54.483,1636429,0
2014-04-17,54.285,54.385,53.723,54.07,2315194,0
2014-04-21,53.938,54.094,53.27,53.797,1814900,0
2014-04-22,53.698,53.839,53.025,53.378,1567046,0
2014-04-23,53.434,53.434,52.535,52.768,1363353,0
2014-04-24,52.873,53.114,52.717,52.98,586755,0
2014-04-25,52.864,53.137,52.535,52.7,621812,0
2014-04-28,53.039,53.386,52.775,53.304,825898,0
2014-04-29,53.434,53.69,52.832,53.07,637648,0
2014-04-30,52.659,53.551,52.643,53.515,779196,0
2014-05-01,53.393,53.681,52.635,53.633,728170,0
2014-05-02,53.478,54.094,53.044,53.681,680722,0
2014-05-05,53.46,53.698,53.245,53.598,444364,0
2014-05-06,53.492,53.716,53.285,53.569,614089,0
2014-05-07,53.708,54.483,53.659,54.466,910758,0
2014-05-08,54.449,54.889,54.324,54.74,909079,0
2014-05-09,54.782,54.982,54.106,54.84,726942,0
2014-05-12,54.966,55.114,54.639,54.815,650870,0
2014-05-13,54.866,55.29,54.267,54.314,584519,0
2014-05-14,54.324,54.691,53.999,54.516,506139,0
2014-05-15,54.49,54.49,53.774,54.314,602904,0
2014-05-16,54.19,55.031,53.842,54.998,854572,0
2014-05-19,54.966,54.966,54.374,54.708,544111,0
2014-05-20,54.792,54.956,54.082,54.407,537547,0
2014-05-21,54.516,54.832,54.167,54.314,490791,0
2014-05-22,54.358,54.639,54.123,54.14,551155,0
2014-05-23,54.223,54.573,54.123,54.573,421155,0
2014-05-27,54.708,54.906,54.466,54.773,375697,0
2014-05-28,54.673,54.73,54.132,54.582,629582,0
2014-05-29,54.582,54.773,54.324,54.708,686179,0
2014-05-30,54.683,55.114,54.483,54.975,822040,0
2014-06-02,54.989,55.466,54.889,55.281,596227,0
2014-06-03,55.172,55.422,55.006,55.324,411451,0
2014-06-04,55.199,55.548,55.141,55.398,567517,0
2014-06-05,55.457,56.605,55.223,56.531,607106,0
2014-06-06,56.579,56.837,56.014,56.222,584206,0
2014-06-09,56.073,56.364,55.164,55.33,534279,0
2014-06-10,55.164,55.473,54.591,54.882,556207,0
2014-06-11,54.807,54.966,54.091,54.466,673900,0
2014-06-12,54.414,54.483,53.782,54.183,1047084,0
2014-06-13,54.305,54.414,53.582,54.407,441569,0
2014-06-16,54.358,54.716,54.082,54.374,627801,0
2014-06-17,54.214,54.591,53.941,54.524,493878,0
2014-06-18,54.524,55.413,54.384,55.24,784235,0
2014-06-19,55.141,55.623,54.989,55.606,682980,0
2014-06-20,55.431,55.954,55.15,55.922,1157580,0
2014-06-23,55.788,56.246,55.473,55.514,466569,0
2014-06-24,55.398,55.713,55.348,55.44,518818,0
2014-06-25,55.348,55.665,55.249,55.307,516451,0
2014-06-26,55.356,55.448,54.74,54.947,411923,0
2014-06-27,54.847,55.673,54.84,55.606,682632,0
2014-06-30,55.647,55.83,54.982,55.564,883793,0
2014-07-01,55.738,56.147,55.281,55.954,548551,0
2014-07-02,55.83,55.939,55.339,55.58,602578,0
2014-07-03,55.506,55.506,54.832,55.15,664669,0
2014-07-07,55.057,55.623,55.057,55.58,967408,0
2014-07-08,55.548,55.881,55.314,55.689,594484,0
2014-07-09,55.782,55.814,55.132,55.721,452907,0
2014-07-10,55.506,56.073,55.506,55.814,522974,0
2014-07-11,55.871,56.105,55.555,56.038,455644,0
2014-07-14,56.188,56.548,55.954,56.523,678665,0
2014-07-15,56.439,56.771,56.063,56.379,883375,0
2014-07-16,56.439,56.653,56.289,56.623,576868,0
2014-07-17,56.296,56.736,56.098,56.465,1251261,0
2014-07-18,56.646,57.155,56.439,56.945,800667,0
2014-07-21,56.906,56.962,56.548,56.822,509125,0
2014-07-22,56.937,57.263,56.862,57.088,602681,0
2014-07-23,56.989,57.277,56.862,57.246,640976,0
2014-07-24,56.929,57.162,55.614,56.007,1257042,0
2014-07-25,56.028,56.421,55.58,55.706,1626812,0
2014-07-28,55.871,56.421,55.73,56.198,810817,0
2014-07-29,56.214,56.421,55.422,55.448,1027266,0
2014-07-30,55.473,55.721,54.648,55.031,976905,0
2014-07-31,54.825,54.998,54.082,54.115,1325074,0
2014-08-01,54.115,54.548,53.514,53.95,994357,0
2014-08-04,53.95,54.132,53.424,54.031,956574,0
2014-08-05,53.8,54.066,53.485,53.569,1146985,0
2014-08-06,53.514,53.561,53.01,53.074,1340163,0
2014-08-07,53.15,53.808,53.083,53.477,940409,0
2014-08-08,53.708,54.008,53.273,53.99,944475,0
2014-08-11,53.974,54.6,53.95,54.39,755106,0
2014-08-12,54.258,54.54,54.099,54.223,472033,0
2014-08-13,54.358,55.164,54.291,55.164,724775,0
2014-08-14,55.19,55.263,54.7,54.722,647808,0
2014-08-15,54.989,55.09,54.349,54.49,968107,0
2014-08-18,54.785,55.027,54.608,54.851,1025977,0
2014-08-19,54.951,55.096,54.743,54.894,1239322,0
2014-08-20,54.834,55.17,54.583,55.027,1056245,0
2014-08-21,55.17,55.49,55.002,55.02,607514,0
2014-08-22,54.894,55.02,54.373,54.531,446792,0
2014-08-25,54.801,54.809,54.247,54.449,511044,0
2014-08-26,54.666,55.044,54.64,54.951,849634,0
2014-08-27,54.943,55.129,54.666,54.794,558705,0
2014-08-28,54.776,54.894,54.483,54.591,699253,0
2014-08-29,54.759,54.951,54.558,54.869,1153643,0
2014-09-02,54.98,55.102,54.666,55.062,1157199,0
2014-09-03,55.096,55.365,54.985,55.33,919915,0
2014-09-04,55.272,55.769,55.111,55.466,1103041,0
2014-09-05,55.458,55.918,55.289,55.903,900671,0
2014-09-08,55.733,55.911,55.557,55.668,1122609,0
2014-09-09,55.515,55.709,55.348,55.566,1058965,0
2014-09-10,55.414,55.533,55.204,55.313,1985208,0
2014-09-11,54.98,55.769,54.98,55.414,1306608,0
2014-09-12,55.204,55.33,53.606,53.876,1945556,0
2014-09-15,53.859,54.373,53.709,53.994,1070400,0
2014-09-16,54.095,55.129,54.003,54.961,1644252,0
2014-09-17,55.111,55.432,54.624,54.794,1118260,0
2014-09-18,54.785,54.851,54.366,54.516,1922595,0
2014-09-19,54.794,54.902,54.531,54.685,1787783,0
2014-09-22,54.524,54.583,54.029,54.146,1282006,0
2014-09-23,54.154,54.347,53.624,53.624,1116230,0
2014-09-24,53.615,54.196,53.196,53.229,1528710,0
2014-09-25,53.214,53.322,52.776,52.801,689404,0
2014-09-26,52.725,53.751,52.624,53.643,888769,0
2014-09-29,53.348,53.568,52.946,53.532,988568,0
2014-09-30,53.66,53.775,53.162,53.643,1279402,0
2014-10-01,53.541,54.061,53.364,53.634,1176211,0
2014-10-02,53.506,53.801,53.154,53.634,892988,0
2014-10-03,53.81,54.187,53.541,54.054,764913,0
2014-10-06,54.154,54.49,53.968,54.238,773055,0
2014-10-07,54.078,54.44,53.859,53.859,894076,0
2014-10-08,53.911,55.155,53.843,55.138,1172911,0
2014-10-09,55.111,55.969,54.928,55.044,1065090,0
2014-10-10,55.239,56.136,55.138,55.498,1007805,0
2014-10-13,55.626,55.988,55.102,55.138,1325354,0
2014-10-14,55.389,56.171,55.365,55.779,1574511,0
2014-10-15,55.398,55.936,54.911,55.423,1354866,0
2014-10-16,54.827,55.221,54.357,54.776,1309637,0
2014-10-17,55.155,55.498,54.422,55.432,1003704,0
2014-10-20,55.48,56.214,55.33,56.205,495051,0
2014-10-21,56.348,56.961,56.004,56.841,976491,0
2014-10-22,56.913,57.332,56.741,56.841,658772,0
2014-10-23,57.155,57.525,56.859,57.381,641788,0
2014-10-24,57.541,57.758,56.895,57.397,776468,0
2014-10-27,57.415,57.842,57.313,57.743,761692,0
2014-10-28,57.785,58.103,57.465,58.103,817316,0
2014-10-29,58.094,58.389,57.044,57.583,1050349,0
2014-10-30,57.372,58.196,57.212,58.196,735828,0
2014-10-31,58.616,59.273,58.196,59.246,1121796,0
2014-11-03,59.298,59.97,59.13,59.902,874849,0
2014-11-04,59.868,60.037,59.238,59.944,880578,0
2014-11-05,60.18,60.18,59.103,59.449,1067148,0
2014-11-06,59.585,59.725,58.29,58.381,1182917,0
2014-11-07,58.55,58.635,58.016,58.092,2426641,0
2014-11-10,57.975,59.008,57.83,59,996512,0
2014-11-11,59.06,59.111,58.431,58.848,562973,0
2014-11-12,58.746,59.043,58.092,58.195,884081,0
2014-11-13,58.374,58.763,57.931,57.983,1061110,0
2014-11-14,57.906,58.117,57.575,57.745,1008247,0
2014-11-17,57.668,58.272,57.339,58.153,718878,0
2014-11-18,58.441,59.314,58.092,59.28,1415088,0
2014-11-19,62.479,67.384,61.526,64.963,6653308,0
2014-11-20,64.692,65.235,64.311,64.888,3225052,0
2014-11-21,65.448,65.973,65.142,65.947,4610821,0
2014-11-24,66.16,66.619,66.001,66.221,1683680,0
2014-11-25,66.423,66.719,65.973,66.433,1839971,0
2014-11-26,66.405,67.119,66.252,67.068,1119353,0
2014-11-28,67.068,67.889,66.897,67.087,455034,0
2014-12-01,67.016,67.943,66.738,67.016,1515459,0
2014-12-02,66.889,68.01,66.772,68.002,1646969,0
2014-12-03,67.95,68.128,67.4,67.789,1150520,0
2014-12-04,67.721,68.051,67.347,67.935,808850,0
2014-12-05,67.755,68.231,67.407,68.036,1116113,0
2014-12-08,68.12,68.886,67.927,68.273,1059816,0
2014-12-09,67.975,69.172,67.882,68.95,751554,0
2014-12-10,68.848,69.849,68.477,69.654,1665498,0
2014-12-11,69.29,69.858,68.518,68.831,2025028,0
2014-12-12,68.518,69.088,68.085,68.112,1362951,0
2014-12-15,68.388,68.756,67.636,67.857,2097120,0
2014-12-16,67.899,68.469,67.459,68.051,1663290,0
2014-12-17,68.094,69.903,68.094,69.876,1479022,0
2014-12-18,69.74,70.308,69.367,70.276,1237399,0
2014-12-19,70.554,70.647,69.664,69.826,2207762,0
2014-12-22,69.868,70.858,69.868,70.842,870977,0
2014-12-23,70.867,71.233,70.505,70.867,691166,0
2014-12-24,71.013,71.224,70.371,70.691,344720,0
2014-12-26,70.615,71.251,70.615,71.055,437967,0
2014-12-29,71.005,71.912,70.726,71.26,760783,0
2014-12-30,71.26,72.166,71.132,71.997,1645056,0
2014-12-31,71.997,72.574,70.545,70.757,1410258,0
2015-01-02,71.047,71.624,70.691,71.378,902076,0
2015-01-05,71.242,72.302,71.123,71.734,1038916,0
2015-01-06,72.099,72.904,71.92,72.523,1078317,0
2015-01-07,72.912,74.219,72.386,74.167,2223989,0
2015-01-08,73.837,73.99,73.119,73.804,1131680,0
2015-01-09,73.821,74.237,73.312,73.769,1683113,0
2015-01-12,73.973,74.966,73.88,74.813,1129177,0
2015-01-13,74.882,75.154,74.194,74.873,927815,0
2015-01-14,74.585,75.805,73.998,75.797,1035869,0
2015-01-15,75.867,75.968,74.39,74.743,1623909,0
2015-01-16,74.541,75.373,74.201,75.262,1046250,0
2015-01-20,75.661,75.974,73.973,74.32,1074614,0
2015-01-21,73.531,74.516,73.074,74.373,640842,0
2015-01-22,74.882,76.401,74.467,76.298,948448,0
2015-01-23,76.865,76.883,75.212,75.448,820315,0
2015-01-26,75.432,75.432,73.652,74.743,1695044,0
2015-01-27,74.568,74.804,74.091,74.365,1498672,0
2015-01-28,74.696,75.145,73.44,73.455,1197214,0
2015-01-29,73.567,74.083,72.88,73.744,1077572,0
2015-01-30,73.337,74.262,72.888,72.965,2031516,0
2015-02-02,73.119,73.914,71.726,73.837,1279758,0
2015-02-03,74.161,75.025,73.837,74.982,1002788,0
2015-02-04,74.405,75.154,73.905,74.719,1098934,0
2015-02-05,75.163,75.875,74.743,75.72,1070678,0
2015-02-06,75.576,75.576,73.754,74.279,1110253,0
2015-02-09,74.279,74.864,74.034,74.091,832087,0
2015-02-10,74.209,74.559,73.491,74.422,1370676,0
2015-02-11,74.516,74.669,73.754,74.373,1062814,0
2015-02-12,74.346,74.439,73.633,73.981,1241847,0
2015-02-13,73.846,73.981,72.513,72.854,795077,0
2015-02-17,72.904,73.353,71.954,72.217,1293482,0
2015-02-18,72.44,73.175,71.723,73.088,756859,0
2015-02-19,72.851,73.26,70.557,70.739,1235107,0
2015-02-20,70.679,71.936,70.141,71.584,2752641,0
2015-02-23,71.763,72.601,71.405,72.525,1196326,0
2015-02-24,72.107,72.107,70.817,71.115,1208640,0
2015-02-25,70.935,71.637,70.723,70.927,864161,0
2015-02-26,70.772,70.772,69.762,70.261,911762,0
2015-02-27,70.319,71.637,69.934,71.508,1335442,0
2015-03-02,71.387,72.851,71.311,72.347,1010007,0
2015-03-03,71.927,72.379,71.337,72.158,698138,0
2015-03-04,71.884,72.303,71.32,71.637,690416,0
2015-03-05,74.364,76.509,73.73,75.286,2392947,0
2015-03-06,74.713,75.542,73.646,74.132,2545371,0
2015-03-09,77.911,79.647,77.713,79.297,6130578,0
2015-03-10,79.039,79.312,78.391,78.978,1717970,0
2015-03-11,78.978,79.26,78.337,78.423,2161676,0
2015-03-12,78.663,80.381,77.988,80.373,1828517,0
2015-03-13,79.329,80.724,79.167,80.687,2857943,0
2015-03-16,80.972,82.006,80.972,81.116,2062828,0
2015-03-17,77.688,79.236,77.107,78.304,6092208,0
2015-03-18,78.304,79.074,77.79,78.835,2807874,0
2015-03-19,78.817,80.511,78.697,79.928,2910817,0
2015-03-20,73.773,77.296,73.218,76.26,13490850,0
2015-03-23,76.423,76.577,74.73,74.792,2365105,0
2015-03-24,74.382,74.867,74.217,74.73,3318143,0
2015-03-25,74.799,75.159,74.244,74.39,2274912,0
2015-03-26,74.364,74.671,73.884,74.338,1290876,0
2015-03-27,74.253,74.448,72.926,73.646,2774067,0
2015-03-30,74.209,74.413,73.303,73.807,1186413,0
2015-03-31,72.963,73.859,71.901,72.089,1887536,0
2015-04-01,68.386,68.924,67.011,67.303,9401344,0
2015-04-02,67.959,70.78,67.686,68.951,5796600,0
2015-04-06,68.67,68.933,67.713,68.088,2045866,0
2015-04-07,68.012,68.208,66.053,66.165,2046010,0
2015-04-08,66.388,67.559,66.209,67.49,2447223,0
2015-04-09,67.42,68.97,67.225,68.645,3296075,0
2015-04-10,68.84,70.772,68.72,69.542,4162973,0
2015-04-13,69.356,71.029,69.199,70.019,2740494,0
2015-04-14,70.011,70.602,69.319,69.346,1896131,0
2015-04-15,69.481,72.963,68.601,70.355,3507418,0
2015-04-16,70.242,71.414,69.825,70.943,1813054,0
2015-04-17,70.704,71.029,69.825,70.542,1956961,0
2015-04-20,70.586,71.559,70.516,70.635,1575774,0
2015-04-21,70.825,71.287,70.509,70.611,1136957,0
2015-04-22,70.5,71.646,70.5,71.167,1156152,0
2015-04-23,70.978,71.37,70.355,70.387,1066158,0
2015-04-24,70.679,71.167,70.233,71.149,894478,0
2015-04-27,71.139,71.687,70.739,71.192,939701,0
2015-04-28,70.85,71.167,69.961,71.004,1170385,0
2015-04-29,70.261,71.294,69.319,69.857,1535014,0
2015-04-30,69.414,70.105,68.791,69.893,2167406,0
2015-05-01,69.934,70.927,69.934,70.524,2023990,0
2015-05-04,70.62,73.782,70.114,70.491,4988034,0
2015-05-05,70.191,70.635,69.251,69.602,2898533,0
2015-05-06,69.878,70.188,69.109,69.747,3242098,0
2015-05-07,70.013,71.437,69.99,71.307,2521841,0
2015-05-08,72.298,72.686,70.447,70.723,2407611,0
2015-05-11,70.61,71.833,70.386,70.498,1807074,0
2015-05-12,70.118,70.541,69.662,70.489,1611214,0
2015-05-13,70.989,71.429,70.437,70.791,2507877,0
2015-05-14,71.007,71.971,70.937,71.954,2097418,0
2015-05-15,72.178,72.479,71.134,72.033,1362413,0
2015-05-18,71.817,72.375,71.497,71.954,1758245,0
2015-05-19,71.842,72.186,71.212,71.583,1964313,0
2015-05-20,71.747,72.066,70.781,70.781,973860,0
2015-05-21,70.964,72.59,70.635,71.429,2228784,0
2015-05-22,71.204,71.997,71.11,71.143,707186,0
2015-05-26,70.524,70.781,69.818,70.361,857318,0
2015-05-27,70.377,71.162,70.215,70.946,593576,0
2015-05-28,71.015,71.197,70.282,70.585,661748,0
2015-05-29,71.229,71.894,70.61,70.755,4105252,0
2015-06-01,70.773,72.298,70.62,71.911,1414628,0
2015-06-02,71.938,72.118,70.971,71.171,722648,0
2015-06-03,71.058,71.171,70.429,70.455,951116,0
2015-06-04,70.17,70.858,69.567,69.652,1171837,0
2015-06-05,69.559,69.981,68.637,69.594,1048825,0
2015-06-08,69.687,69.792,68.927,68.936,1052190,0
2015-06-09,69.006,69.205,68.671,68.671,897469,0
2015-06-10,68.627,69.507,68.506,68.965,803024,0
2015-06-11,69.325,69.792,69.015,69.498,1614062,0
2015-06-12,69.412,70.093,69.248,69.895,772172,0
2015-06-15,69.74,70.429,69.344,69.888,1553975,0
2015-06-16,69.826,70.437,69.636,70.333,1075748,0
2015-06-17,70.291,71.265,69.809,71.187,1749746,0
2015-06-18,71.325,71.938,70.876,71.049,1307029,0
2015-06-19,65.964,67.55,65.793,66.24,13526930,0
2015-06-22,66.655,67.205,65.732,65.793,2162058,0
2015-06-23,65.793,66.526,65.508,65.983,1815371,0
2015-06-24,66.026,66.767,65.698,66.431,3344106,0
2015-06-25,66.421,66.594,64.906,65.524,2187935,0
2015-06-26,65.802,66.585,65.439,66.5,1411935,0
2015-06-29,65.793,66.449,64.569,64.629,1609328,0
2015-06-30,65.112,65.284,64.206,64.285,2378351,0
2015-07-01,64.569,66.154,64.389,66.154,1392901,0
2015-07-02,66.188,67.233,66.103,66.603,1033972,0
2015-07-06,66.456,66.776,65.973,66.49,1114160,0
2015-07-07,66.86,67.303,65.964,67.078,1337781,0
2015-07-08,66.781,67.223,66.637,66.742,782617,0
2015-07-09,67.078,67.326,66.172,66.431,875800,0
2015-07-10,66.846,67.205,66.327,66.939,648002,0
2015-07-13,67.516,68.119,66.982,67.396,651831,0
2015-07-14,67.36,67.818,66.99,67.473,491133,0
2015-07-15,67.233,67.964,66.904,67.603,771558,0
2015-07-16,67.964,68.076,67.508,67.637,734107,0
2015-07-17,67.628,67.948,67.275,67.429,638021,0
2015-07-20,67.342,67.342,66.612,67.205,1456613,0
2015-07-21,67.326,67.543,66.068,66.094,1369695,0
2015-07-22,66.163,66.733,66.112,66.568,1180306,0
2015-07-23,66.122,66.904,64.733,65.499,1742551,0
2015-07-24,65.587,67.147,65.266,66.733,2439986,0
2015-07-27,66.714,67.199,66.482,67.138,1523457,0
2015-07-28,67.233,67.86,66.932,67.637,1013896,0
2015-07-29,67.758,67.931,67.223,67.886,870812,0
2015-07-30,67.818,67.904,67.078,67.284,670631,0
2015-07-31,67.837,68.747,67.56,68.214,1054513,0
2015-08-03,68.266,68.722,67.68,68.103,796960,0
2015-08-04,68.127,68.851,67.594,67.904,666917,0
2015-08-05,68.714,69.024,67.68,68.775,1476573,0
2015-08-06,68.61,69.188,68.197,68.998,1139918,0
2015-08-07,69.015,69.575,68.412,69.248,906206,0
2015-08-10,69.325,69.454,68.568,68.842,613421,0
2015-08-11,68.687,69.258,68.403,68.825,681452,0
2015-08-12,68.687,68.983,67.749,68.927,1456960,0
2015-08-13,68.896,69.636,68.033,69.248,867329,0
2015-08-14,69.041,69.274,68.457,69.274,719602,0
2015-08-17,69.197,69.973,68.705,69.946,780412,0
2015-08-18,69.695,70.581,69.592,70.365,1707645,0
2015-08-19,70.278,70.816,69.616,70.398,1160954,0
2015-08-20,70.007,70.328,69.495,69.868,1107540,0
2015-08-21,69.825,70.269,68.269,68.269,1787073,0
2015-08-24,66.281,66.924,63.067,64.273,1521879,0
2015-08-25,66.236,66.498,63.145,63.195,1623265,0
2015-08-26,64.534,65.75,63.867,65.523,1253741,0
2015-08-27,66.281,67.636,65.822,67.339,982755,0
2015-08-28,67.21,67.619,66.636,67.357,950521,0
2015-08-31,67.114,67.453,66.126,66.175,1971149,0
2015-09-01,65.187,65.68,64.092,64.595,1478906,0
2015-09-02,65.332,65.794,64.752,65.794,848643,0
2015-09-03,66.071,66.08,65.133,65.41,689897,0
2015-09-04,64.657,64.829,63.71,63.953,743771,0
2015-09-08,64.507,65.315,63.335,64.318,1293915,0
2015-09-09,64.951,64.951,62.866,63.005,916100,0
2015-09-10,62.675,63.726,62.553,63.092,966040,0
2015-09-11,62.927,64.499,62.528,64.456,872242,0
2015-09-14,64.665,64.857,64.222,64.734,1046989,0
2015-09-15,64.857,65.542,64.36,65.351,579735,0
2015-09-16,65.498,66.332,65.15,66.246,679766,0
2015-09-17,66.289,67.662,65.733,66.385,874372,0
2015-09-18,65.776,67.767,65.646,67.323,3420356,0
2015-09-21,67.444,68.485,67.41,68.287,1285166,0
2015-09-22,67.722,68.009,66.81,67.252,742044,0
2015-09-23,67.218,68.269,67.028,67.662,889048,0
2015-09-24,67.444,67.732,66.212,66.871,884088,0
2015-09-25,67.011,67.679,66.705,66.905,749297,0
2015-09-28,66.644,67.001,65.109,65.637,1000708,0
2015-09-29,65.611,66.688,65.498,66.602,842656,0
2015-09-30,67.096,67.28,65.917,66.733,886286,0
2015-10-01,67.28,68.149,66.524,66.905,1870189,0
2015-10-02,66.471,67.105,65.159,67.071,2463849,0
2015-10-05,67.662,68.913,67.487,68.792,1379891,0
2015-10-06,68.703,69.278,68.078,68.262,916562,0
2015-10-07,68.389,69.121,68.149,69.094,931180,0
2015-10-08,69.07,69.522,68.462,69.451,727654,0
2015-10-09,69.495,69.755,69.111,69.616,1681975,0
2015-10-12,69.678,70.466,69.399,70.111,670813,0
2015-10-13,69.833,70.466,69.678,69.904,778076,0
2015-10-14,70.094,70.676,69.65,69.877,1108808,0
2015-10-15,70.285,71.285,69.919,71.076,1505499,0
2015-10-16,71.406,72.456,71.127,72.274,1121010,0
2015-10-19,72.204,73.04,71.815,72.962,1269912,0
2015-10-20,72.986,73.073,72.056,72.396,1090851,0
2015-10-21,72.526,73.03,72.337,72.526,623934,0
2015-10-22,72.682,73.351,72.474,73.004,1144377,0
2015-10-23,73.264,73.725,72.691,73.064,709237,0
2015-10-26,73.169,73.57,72.535,73.351,861536,0
2015-10-27,73.151,74.03,73.151,73.968,762420,0
2015-10-28,73.856,74.7,73.196,74.359,1268819,0
2015-10-29,73.847,74.595,73.715,74.541,887436,0
2015-10-30,74.714,74.863,73.385,73.611,1109037,0
2015-11-02,73.655,74.959,73.29,74.627,1044853,0
2015-11-03,74.507,74.732,73.768,74.185,771053,0
2015-11-04,73.976,74.481,73.533,73.742,1197950,0
2015-11-05,73.587,74.749,73.533,74.653,1101784,0
2015-11-06,73.69,74.612,72.735,73.047,1278603,0
2015-11-09,73.039,73.378,70.866,71.455,1232301,0
2015-11-10,71.465,72.127,70.997,71.724,991546,0
2015-11-11,71.666,72.063,71.328,71.41,706181,0
2015-11-12,71.2,71.603,70.766,71.134,948496,0
2015-11-13,71.172,71.724,68.992,69.109,1923190,0
2015-11-16,68.843,69.443,68.577,69.424,1429972,0
2015-11-17,69.607,70.215,69.259,70.075,1096884,0
2015-11-18,70.324,72.9,69.829,72.825,1552271,0
2015-11-19,72.825,73.848,72.561,73.397,1075905,0
2015-11-20,73.728,73.921,73.489,73.718,1349637,0
2015-11-23,73.82,74.179,73.333,73.425,730749,0
2015-11-24,73.011,73.286,71.916,72.67,1257776,0
2015-11-25,72.891,73.305,72.477,72.743,776735,0
2015-11-27,72.633,73.148,72.385,73.011,301344,0
2015-11-30,73.268,73.757,71.851,71.888,1837310,0
2015-12-01,72.375,72.982,71.733,72.791,1853098,0
2015-12-02,72.57,72.743,70.592,70.665,1350360,0
2015-12-03,70.463,70.739,69.864,70.251,1656237,0
2015-12-04,70.959,72.735,70.83,72.662,1657831,0
2015-12-07,72.356,72.991,71.888,72.643,1284955,0
2015-12-08,72.321,72.633,71.75,72.127,1224175,0
2015-12-09,71.824,72.403,71.041,71.971,1249405,0
2015-12-10,72.11,72.845,71.547,71.593,923928,0
2015-12-11,70.823,72.228,70.646,70.923,1473783,0
2015-12-14,70.969,71.107,70.113,70.509,1612648,0
2015-12-15,71.181,73.029,71.172,72.615,1261254,0
2015-12-16,72.917,74.188,72.917,73.985,964042,0
2015-12-17,73.82,74.179,73.369,73.451,1051011,0
2015-12-18,73.075,73.718,71.253,71.299,2008203,0
2015-12-21,71.879,73.057,71.733,73.011,1473458,0
2015-12-22,73.315,73.526,72.845,72.937,1067916,0
2015-12-23,73.122,74.253,72.909,74.215,607038,0
2015-12-24,73.884,74.06,73.324,73.747,311663,0
2015-12-28,73.646,74.594,73.416,74.565,628223,0
2015-12-29,74.778,75.567,74.612,75.19,579670,0
2015-12-30,75.033,75.854,74.869,75.107,777171,0
2015-12-31,75.081,75.404,74.179,74.225,1010726,0
2016-01-04,73.471,74.262,72.341,73.075,723053,0
2016-01-05,73.286,76.24,73.286,75.888,1094157,0
2016-01-06,75.007,75.873,74.647,75.219,752498,0
2016-01-07,74.023,75.063,73.674,74.281,1103660,0
2016-01-08,74.493,75.007,72.423,72.495,1142328,0
2016-01-11,72.633,73.122,72.282,72.458,934211,0
2016-01-12,73.369,73.526,71.906,72.495,1223479,0
2016-01-13,72.633,73.784,71.787,71.87,834107,0
2016-01-14,72.054,72.533,70.784,70.876,1640757,0
2016-01-15,69.497,70.61,69.451,70.122,2301489,0
2016-01-19,70.978,71.742,70.215,70.545,1305065,0
2016-01-20,69.845,69.966,67.666,69.22,3131999,0
2016-01-21,69.625,70.905,69.055,69.727,1369305,0
2016-01-22,70.655,72.809,70.435,72.394,1116939,0
2016-01-25,72.036,72.864,70.62,71.512,826224,0
2016-01-26,71.613,72.432,71.541,72.082,1095567,0
2016-01-27,71.86,72.248,69.709,70.271,1250314,0
2016-01-28,70.545,70.959,69.551,69.938,1376828,0
2016-01-29,70.721,71.768,69.321,71.724,1145150,0
2016-02-01,71.512,72.679,70.866,72.274,875874,0
2016-02-02,72.182,72.182,70.554,71.446,855927,0
2016-02-03,71.954,72.35,70.849,72.054,1113337,0
2016-02-04,70.583,72.403,69.912,72.321,937816,0
2016-02-05,71.925,72.375,69.6,70.003,1309906,0
2016-02-08,69.829,69.864,68.467,69.129,1203255,0
2016-02-09,68.512,69.443,68.089,68.917,786596,0
2016-02-10,69.166,70.059,68.798,68.843,644565,0
2016-02-11,67.851,68.301,67.143,67.96,1305248,0
2016-02-12,68.899,69.487,68.116,69.259,1088359,0
2016-02-16,69.919,70.151,68.439,69.451,838643,0
2016-02-17,70.109,70.825,69.669,70.352,1277978,0
2016-02-18,70.064,71.521,68.727,71.232,2004687,0
2016-02-19,70.9,71.855,70.184,71.4,1220341,0
2016-02-22,72.356,73.878,71.887,73.6,1232431,0
2016-02-23,73.424,74.25,72.235,72.867,834269,0
2016-02-24,72.412,73.07,72.088,72.69,1024097,0
2016-02-25,73.052,74.259,73.052,74.166,1303148,0
2016-02-26,74.184,75.076,73.832,73.832,1691864,0
2016-02-29,73.842,74.854,73.34,73.406,1872319,0
2016-03-01,74.055,74.648,73.507,74.565,1300231,0
2016-03-02,74.667,75.103,74.184,74.687,1656778,0
2016-03-03,74.927,75.289,73.776,73.804,1788734,0
2016-03-04,73.749,74.101,73.182,73.516,3909216,0
2016-03-07,73.265,73.785,72.819,73.128,1768654,0
2016-03-08,72.895,73.323,72.457,72.561,1708631,0
2016-03-09,72.819,73.767,72.709,72.996,1719673,0
2016-03-10,73.424,73.989,72.477,73.211,1621620,0
2016-03-11,73.647,74.397,72.987,74.314,3036505,0
2016-03-14,73.925,74.417,73.563,74.081,819394,0
2016-03-15,73.702,74.342,73.544,73.935,992511,0
2016-03-16,73.647,74.324,73.265,74.074,1029300,0
2016-03-17,74.101,75.309,73.823,74.937,1198185,0
2016-03-18,74.648,75.455,74.149,74.157,2788776,0
2016-03-21,74.157,74.639,73.935,73.935,1474100,0
2016-03-22,73.526,74.241,73.23,73.739,2402900,0
2016-03-23,73.767,74.074,73.034,73.052,1045128,0
2016-03-24,72.867,73.07,72.523,72.912,1391675,0
2016-03-28,72.765,73.163,72.069,72.978,1837600,0
2016-03-29,73.025,73.832,72.887,73.692,1385340,0
2016-03-30,73.675,73.896,73.34,73.368,1531972,0
2016-03-31,73.489,73.73,73.23,73.553,3601362,0
2016-04-01,73.265,74.412,73.08,74.074,1923763,0
2016-04-04,74.175,74.371,72.784,73.655,1152478,0
2016-04-05,73.45,73.647,73.109,73.47,1080118,0
2016-04-06,73.034,74.036,72.931,73.887,954210,0
2016-04-07,73.573,73.675,72.895,73.303,1696251,0
2016-04-08,73.72,74.055,73.293,73.655,729945,0
2016-04-11,73.804,74.074,73.182,73.182,1986787,0
2016-04-12,73.34,73.846,73.201,73.396,837654,0
2016-04-13,73.759,73.759,72.819,73.34,1414467,0
2016-04-14,73.23,73.34,72.877,73.192,680195,0
2016-04-15,73.192,73.442,73.099,73.323,852554,0
2016-04-18,73.331,73.376,72.903,73.238,1013893,0
2016-04-19,73.376,73.665,72.663,72.987,971697,0
2016-04-20,73.034,73.044,72.18,72.402,1371840,0
2016-04-21,72.374,72.467,70.982,71.011,1023852,0
2016-04-22,71.047,71.507,70.853,71.298,802390,0
2016-04-25,71.298,71.541,71.159,71.483,666095,0
2016-04-26,71.614,72.162,71.169,71.512,544919,0
2016-04-27,71.483,71.827,70.982,71.634,477925,0
2016-04-28,71.178,71.998,71.169,71.4,523663,0
2016-04-29,71.002,71.222,70.269,70.621,1258078,0
2016-05-02,70.87,72.115,70.634,71.91,914178,0
2016-05-03,71.461,72.116,71.226,72.08,842742,0
2016-05-04,70.637,73.296,70.6,73.035,1347244,0
2016-05-05,73.053,73.811,72.697,73.784,754060,0
2016-05-06,74.243,75.142,73.915,75.058,780026,0
2016-05-09,75.132,75.581,74.888,75.581,545817,0
2016-05-10,75.908,76.274,75.449,76.246,943232,0
2016-05-11,76.134,76.283,72.622,72.707,1577996,0
2016-05-12,72.707,73.1,70.646,72.098,2402653,0
2016-05-13,71.799,71.799,69.729,70.142,1842651,0
2016-05-16,69.963,71.387,69.869,70.983,1427762,0
2016-05-17,70.843,70.87,68.773,68.971,1759682,0
2016-05-18,68.783,69.026,67.565,68.174,1904494,0
2016-05-19,67.744,68.492,67.255,68.296,1014160,0
2016-05-20,68.754,70.741,68.754,70.028,1810114,0
2016-05-23,70.225,70.581,69.729,70.094,862315,0
2016-05-24,70.497,71.142,69.485,70.796,1207487,0
2016-05-25,70.722,70.927,69.908,70.619,1181714,0
2016-05-26,70.497,71.2,70.263,70.918,694212,0
2016-05-27,71.03,71.564,70.974,71.349,1123510,0
2016-05-31,71.564,71.64,71.039,71.471,4280289,0
2016-06-01,71.349,71.879,71.003,71.808,1202892,0
2016-06-02,71.675,72.398,71.592,72.398,1261233,0
2016-06-03,72.538,73.044,71.874,72.304,1336695,0
2016-06-06,72.417,72.886,71.799,72.041,1154204,0
2016-06-07,71.883,72.996,71.883,72.593,782430,0
2016-06-08,72.622,73.643,72.275,73.455,1083039,0
2016-06-09,73.38,73.961,73.174,73.277,790583,0
2016-06-10,72.576,73.736,71.883,73.672,1080486,0
2016-06-13,73.736,74.28,73.559,73.643,1006577,0
2016-06-14,73.643,74.158,73.259,73.877,797536,0
2016-06-15,73.868,74.663,73.821,74.176,791241,0
2016-06-16,73.746,74.777,73.681,74.72,1311820,0
2016-06-17,74.673,74.964,73.858,74.945,1549624,0
2016-06-20,75.449,76.097,75.413,75.497,1011755,0
2016-06-21,75.638,76.654,75.638,76.339,1093342,0
2016-06-22,76.323,76.762,76.097,76.339,1054966,0
2016-06-23,76.996,77.07,76.509,76.705,782552,0
2016-06-24,74.747,76.818,74.747,75.769,1454072,0
2016-06-27,75.449,76.584,75.449,75.889,1837533,0
2016-06-28,76.461,77.549,76.323,77.501,1176532,0
2016-06-29,77.726,79.112,77.604,78.597,911184,0
2016-06-30,78.757,79.964,78.165,79.964,1355509,0
2016-07-01,80.076,80.601,79.721,79.834,785014,0
2016-07-05,79.73,81.585,79.73,81.162,1031828,0
2016-07-06,80.957,81.191,80.609,80.909,1285436,0
2016-07-07,80.817,80.817,79.814,80.283,1003132,0
2016-07-08,80.797,81.978,80.797,81.93,865610,0
2016-07-11,82.099,83.222,81.739,82.857,860067,0
2016-07-12,82.754,83.093,81.996,82.923,666320,0
2016-07-13,83.027,83.731,82.699,83.326,475907,0
2016-07-14,83.345,83.345,82.54,82.848,410421,0
2016-07-15,82.876,83.168,82.193,82.942,710568,0
2016-07-18,83.119,83.345,82.82,82.989,780730,0
2016-07-19,82.999,83.364,82.754,83.364,475337,0
2016-07-20,83.458,83.513,83.168,83.475,373948,0
2016-07-21,83.194,83.364,82.886,83.336,648703,0
2016-07-22,83.523,83.84,83.143,83.306,745926,0
2016-07-25,83.495,83.711,82.718,83.148,836512,0
2016-07-26,83.262,83.359,82.366,82.744,686298,0
2016-07-27,82.624,82.679,81.63,82.427,599749,0
2016-07-28,82.38,83.785,82.323,83.458,542834,0
2016-07-29,83.288,84.525,83.11,83.569,1606403,0
2016-08-01,86.032,88.505,82.763,84.056,1423269,0
2016-08-02,83.646,83.711,82.089,82.249,1162281,0
2016-08-03,82.156,82.427,80.648,81.191,1229417,0
2016-08-04,80.994,81.219,80.301,80.423,977259,0
2016-08-05,80.555,81.087,80.293,80.733,674763,0
2016-08-08,80.658,81.406,80.592,80.807,587382,0
2016-08-09,80.779,81.302,80.17,81.201,709840,0
2016-08-10,81.342,81.65,79.973,80.142,1181730,0
2016-08-11,79.879,80.348,78.438,78.877,1457416,0
2016-08-12,78.896,80.048,78.896,79.112,620686,0
2016-08-15,79.112,79.403,78.466,79.093,1184390,0
2016-08-16,79.093,79.224,77.604,77.651,873005,0
2016-08-17,77.897,78.539,77.179,78.435,971788,0
2016-08-18,78.53,78.652,78.077,78.359,634347,0
2016-08-19,78.179,78.209,77.075,77.217,1144336,0
2016-08-22,76.442,77.67,76.442,77.642,581498,0
2016-08-23,78.047,78.133,77.495,77.529,687476,0
2016-08-24,77.529,77.972,76.915,77.727,900744,0
2016-08-25,77.698,79.038,77.386,78.038,844941,0
2016-08-26,78.189,78.822,76.867,77.5,950313,0
2016-08-29,77.604,78.51,77.604,78.094,810746,0
2016-08-30,78.094,78.199,76.995,77.519,702673,0
2016-08-31,77.68,77.831,77.056,77.32,1389832,0
2016-09-01,77.386,77.49,76.688,76.934,646101,0
2016-09-02,77.434,78.199,76.556,77.349,708508,0
2016-09-06,77.444,78.255,76.547,78.17,1619584,0
2016-09-07,78.067,79.038,77.746,78.972,1162522,0
2016-09-08,78.548,78.822,77.651,77.755,1507179,0
2016-09-09,76.886,76.99,75.413,75.564,1321449,0
2016-09-12,75.337,77.056,75.205,76.602,1167120,0
2016-09-13,75.979,76.102,74.563,74.582,1006000,0
2016-09-14,74.714,75.28,74.365,75.15,858123,0
2016-09-15,75.007,75.564,74.572,75.413,662974,0
2016-09-16,75.15,75.848,74.706,75.818,2937631,0
2016-09-19,75.688,76.612,75.445,76.5,630289,0
2016-09-20,77.065,77.065,75.792,75.8,623258,0
2016-09-21,75.724,76.896,74.979,76.707,820338,0
2016-09-22,77.405,77.992,77.339,77.831,735639,0
2016-09-23,77.359,78.632,76.981,78.199,832979,0
2016-09-26,77.707,78.52,77.707,78.313,571679,0
2016-09-27,78.396,78.557,77.396,77.463,623561,0
2016-09-28,77.434,77.887,76.924,77.454,587753,0
2016-09-29,76.981,77.141,75.555,76.008,642527,0
2016-09-30,76.556,76.943,75.724,76.357,899164,0
2016-10-03,76.046,76.046,74.465,74.592,904823,0
2016-10-04,74.507,74.563,73.298,73.884,891605,0
2016-10-05,73.884,74.345,71.409,72.042,1691261,0
2016-10-06,71.817,72.439,70.962,71.798,960057,0
2016-10-07,72.081,73.09,71.409,71.863,669924,0
2016-10-10,71.929,72.779,71.812,72.421,575343,0
2016-10-11,72.184,72.657,71.664,71.807,578992,0
2016-10-12,72.042,72.552,71.768,72.203,706361,0
2016-10-13,71.853,72.799,71.703,72.637,495547,0
2016-10-14,72.741,72.845,72.042,72.166,461284,0
2016-10-17,72.326,72.619,71.948,71.996,417601,0
2016-10-18,72.447,72.75,71.929,72.231,593333,0
2016-10-19,72.203,72.572,71.334,72.562,770581,0
2016-10-20,72.628,72.808,71.853,72.421,360765,0
2016-10-21,71.919,72.421,71.713,72.307,343495,0
2016-10-24,72.77,73.582,72.336,72.657,502791,0
2016-10-25,72.362,72.67,72.096,72.27,521448,0
2016-10-26,71.807,71.892,70.23,70.579,1232421,0
2016-10-27,70.418,70.418,68.464,68.539,1356006,0
2016-10-28,67.851,68.86,66.599,66.68,1650611,0
2016-10-31,66.868,66.991,65.67,66.831,2046568,0
2016-11-01,66.5,66.538,64.521,64.866,1732097,0
2016-11-02,65.009,65.009,63.356,63.394,933667,0
2016-11-03,63.279,64.035,63.044,63.346,1030583,0
2016-11-04,63.403,63.884,62.884,63.8,1159561,0
2016-11-07,64.96,65.498,64.346,65.442,1139755,0
2016-11-08,65.548,65.604,64.708,65.337,576299,0
2016-11-09,65.205,65.318,62.963,64.612,843593,0
2016-11-10,64.44,66.778,63.182,66.168,1598215,0
2016-11-11,66.063,67.208,65.853,66.587,1288724,0
2016-11-14,66.607,69.029,66.139,68.725,1043947,0
2016-11-15,68.847,69.793,67.112,67.33,1029508,0
2016-11-16,67.313,67.431,66.063,66.415,642796,0
2016-11-17,66.387,66.702,65.748,66.063,585753,0
2016-11-18,65.929,66.368,65.004,65.825,989797,0
2016-11-21,65.967,66.549,65.595,65.739,861609,0
2016-11-22,65.987,66.168,65.624,66.092,770211,0
2016-11-23,65.653,66.053,65.366,65.967,505294,0
2016-11-25,66.196,66.683,65.595,65.843,226179,0
2016-11-28,65.595,66.482,65.548,65.767,539711,0
2016-11-29,65.662,66.718,65.576,65.967,677114,0
2016-11-30,65.49,65.919,64.44,64.766,1803131,0
2016-12-01,64.736,65.136,63.734,64.308,972386,0
2016-12-02,64.43,65.528,64.43,64.994,708746,0
2016-12-05,65.014,65.672,64.566,65.634,975891,0
2016-12-06,65.719,66.405,64.965,65.871,959677,0
2016-12-07,66.148,67.57,65.987,67.466,849929,0
2016-12-08,66.969,67.598,66.592,67.589,892987,0
2016-12-09,67.436,68.267,67.294,67.865,958874,0
2016-12-12,67.579,68.142,67.466,68.056,522298,0
2016-12-13,68.419,68.581,67.026,67.856,642927,0
2016-12-14,67.818,68.061,65.853,66.053,1027613,0
2016-12-15,65.815,66.521,65.136,65.271,973774,0
2016-12-16,65.433,66.922,65.433,66.558,2584426,0
2016-12-19,66.863,67.475,66.41,66.664,681478,0
2016-12-20,66.711,67.131,66.302,66.72,734033,0
2016-12-21,66.846,67.441,65.413,65.423,744348,0
2016-12-22,65.223,65.309,64.44,65.205,864994,0
2016-12-23,65.185,65.567,64.708,65.033,441742,0
2016-12-27,65.033,66.11,64.862,65.834,684780,0
2016-12-28,65.757,66.053,65.176,65.834,1050283,0
2016-12-29,65.881,66.511,65.548,66.063,640440,0
2016-12-30,65.996,67.637,65.967,67.579,841528,0
2017-01-03,67.684,67.914,66.978,67.713,861587,0
2017-01-04,67.904,68.619,67.798,68.543,745763,0
2017-01-05,67.198,69.239,66.501,69.087,1135565,0
2017-01-06,68.762,69.965,68.362,69.345,1225733,0
2017-01-09,69.421,69.421,68.036,68.132,1114942,0
2017-01-10,68.066,68.066,66.826,66.863,1161468,0
2017-01-11,66.74,67.227,65.757,65.957,1204210,0
2017-01-12,65.862,66.83,65.558,66.473,779722,0
2017-01-13,66.263,66.625,65.996,66.302,636220,0
2017-01-17,66.491,67.107,66.491,66.978,738535,0
2017-01-18,66.76,67.689,66.501,67.131,805985,0
2017-01-19,66.998,66.998,65.614,66.015,1040216,0
2017-01-20,65.987,66.76,65.366,66.664,1195530,0
2017-01-23,66.473,67.131,66.225,66.854,927893,0
2017-01-24,66.816,67.446,66.683,66.836,711975,0
2017-01-25,67.035,67.035,66.092,66.349,1132311,0
2017-01-26,66.329,66.978,66.32,66.617,1081518,0
2017-01-27,66.654,66.806,64.66,64.87,1008785,0
2017-01-30,64.898,64.984,64.002,64.566,966227,0
2017-01-31,64.66,66.053,64.66,65.528,2843261,0
2017-02-01,65.604,66.272,65.05,65.166,799417,0
2017-02-02,65.166,65.643,64.908,65.595,1112503,0
2017-02-03,66.186,66.435,65.7,66.148,571374,0
2017-02-06,66.139,66.387,65.49,65.843,902346,0
2017-02-07,63.82,64.46,63.544,64.278,3149927,0
2017-02-08,64.278,65.042,64.027,64.098,1126668,0
2017-02-09,64.088,65.357,64.088,65.271,838274,0
2017-02-10,65.166,65.567,65.024,65.223,717690,0
2017-02-13,65.499,65.834,63.973,64.584,943797,0
2017-02-14,64.499,64.499,63.649,64.078,833319,0
2017-02-15,63.688,64.212,62.762,64.098,1552869,0
2017-02-16,64.233,64.869,64.185,64.444,992629,0
2017-02-17,64.484,64.589,63.76,64.03,2213840,0
2017-02-21,64.059,65.485,64.059,65.38,620814,0
2017-02-22,65.38,65.563,64.32,64.888,609918,0
2017-02-23,65.274,65.361,64.69,64.907,700983,0
2017-02-24,64.685,65.024,63.885,64.801,792897,0
2017-02-27,65.081,65.765,64.885,65.495,466885,0
2017-02-28,65.408,65.408,64.676,64.965,750399,0
2017-03-01,65.361,65.361,64.213,65.274,1788928,0
2017-03-02,64.984,65.37,64.228,64.502,1365080,0
2017-03-03,64.464,64.598,63.249,64.185,1527831,0
2017-03-06,63.807,64.078,63.2,63.442,1030899,0
2017-03-07,63.403,63.616,62.232,62.93,1518735,0
2017-03-08,62.536,62.776,61.311,61.522,1614311,0
2017-03-09,61.495,61.706,60.588,60.896,2649580,0
2017-03-10,61.359,61.706,60.241,61.224,2979685,0
2017-03-13,61.418,61.745,60.883,61.06,1245131,0
2017-03-14,60.636,61.042,60.462,60.809,908650,0
2017-03-15,60.868,62.892,60.868,62.565,1255803,0
2017-03-16,62.574,62.815,62.189,62.303,784807,0
2017-03-17,62.14,62.24,61.042,61.851,2300307,0
2017-03-20,61.87,62.092,61.418,61.851,1112093,0
2017-03-21,61.88,62.276,61.686,61.986,1722528,0
2017-03-22,61.745,61.745,59.913,60.588,2594212,0
2017-03-23,60.452,61.736,60.251,61.205,896248,0
2017-03-24,61.214,61.803,60.901,61.582,999566,0
2017-03-27,60.965,62.015,60.202,60.828,2170100,0
2017-03-28,60.838,61.677,60.511,61.619,1008705,0
2017-03-29,61.562,61.88,61.079,61.706,1413498,0
2017-03-30,61.668,62.102,61.273,61.938,1092291,0
2017-03-31,61.851,62.565,61.851,62.092,1245283,0
2017-04-03,62.112,62.67,61.976,62.536,1752166,0
2017-04-04,62.449,63.326,61.813,62.005,1531124,0
2017-04-05,62.102,62.487,61.861,61.899,1540882,0
2017-04-06,61.783,62.313,61.505,61.861,1152898,0
2017-04-07,61.89,62.226,61.696,61.774,828776,0
2017-04-10,61.736,62.68,61.649,62.487,1041218,0
2017-04-11,62.536,63.123,62.377,63.086,879732,0
2017-04-12,62.989,63.616,62.747,63.008,901409,0
2017-04-13,62.892,63.326,62.777,63.133,774208,0
2017-04-17,63.22,63.721,63.027,63.557,1480218,0
2017-04-18,63.442,64.126,63.394,64.068,992496,0
2017-04-19,64.146,64.773,63.644,63.817,810597,0
2017-04-20,63.914,64.098,63.24,63.75,869275,0
2017-04-21,63.79,63.904,62.478,62.719,1125407,0
2017-04-24,63.153,63.22,60.887,61.495,1231037,0
2017-04-25,61.599,61.841,61.089,61.513,1193832,0
2017-04-26,61.505,61.505,59.778,59.884,1164980,0
2017-04-27,60.087,61.069,60.077,60.462,1149043,0
2017-04-28,60.452,60.896,59.758,60.192,1608145,0
2017-05-01,60.26,62.806,59.47,62.352,1988269,0
2017-05-02,62.4,63.027,62.13,62.613,1742402,0
2017-05-03,62.798,62.856,60.127,60.526,1234876,0
2017-05-04,60.312,60.322,58.693,60.02,1650892,0
2017-05-05,60.059,60.429,59.717,60.088,747777,0
2017-05-08,60.283,60.4,58.139,58.587,1551324,0
2017-05-09,58.537,58.635,57.817,58.139,1337749,0
2017-05-10,58.099,59.435,58.021,59.005,1443656,0
2017-05-11,58.381,58.441,57.271,58.001,1409101,0
2017-05-12,57.982,58.089,56.296,56.744,1982344,0
2017-05-15,56.725,57.553,56.549,56.832,964184,0
2017-05-16,56.842,57.017,55.772,55.994,1463779,0
2017-05-17,55.72,56.256,54.999,56.042,1818582,0
2017-05-18,55.936,56.803,55.564,56.676,1581561,0
2017-05-19,56.676,58.479,56.568,57.855,1905322,0
2017-05-22,57.855,58.391,57.076,57.085,1706977,0
2017-05-23,57.154,57.417,56.696,56.734,1223562,0
2017-05-24,56.734,57.777,56.472,57.729,1122970,0
2017-05-25,58.011,59.045,57.735,58.655,1634169,0
2017-05-26,58.665,58.831,56.968,57.29,1197492,0
2017-05-30,57.066,57.271,56.091,56.1,1259364,0
2017-05-31,56.188,56.59,55.39,55.964,2903758,0
2017-06-01,55.828,57.124,55.252,56.842,1542660,0
2017-06-02,56.949,57.212,56.208,56.344,1141329,0
2017-06-05,55.974,56.1,54.775,55.37,1238000,0
2017-06-06,55.418,56.266,54.648,55.936,1090256,0
2017-06-07,56.014,57.349,55.896,56.774,1214000,0
2017-06-08,56.968,57.085,55.702,55.78,813214,0
2017-06-09,55.808,57.202,55.302,56.881,883059,0
2017-06-12,57.027,58.693,56.696,57.933,1269771,0
2017-06-13,57.661,58.645,56.793,57.895,1123098,0
2017-06-14,58.323,58.441,57.09,57.378,1468697,0
2017-06-15,56.998,58.129,56.881,57.261,1546146,0
2017-06-16,57.417,57.495,55.624,56.316,2320279,0
2017-06-19,56.559,56.734,55.818,56.022,2189868,0
2017-06-20,55.828,56.261,55.34,56.13,1443509,0
2017-06-21,56.16,56.394,55.184,55.399,1045027,0
2017-06-22,55.174,55.828,54.668,55.72,1221209,0
2017-06-23,55.798,56.588,55.59,56.004,1740010,0
2017-06-26,56.364,57.641,56.062,57.095,1152823,0
2017-06-27,56.871,57.709,56.871,57.349,745394,0
2017-06-28,57.612,58.391,57.436,57.943,839616,0
2017-06-29,57.583,58.558,57.427,57.465,732708,0
2017-06-30,57.797,58.021,56.306,56.598,1400652,0
2017-07-03,57.007,58.031,56.783,57.933,628022,0
2017-07-05,57.875,57.875,55.828,56.49,1558073,0
2017-07-06,56.238,56.349,54.912,55.506,1688036,0
2017-07-07,55.624,56.11,55.146,55.886,953786,0
2017-07-10,56.042,56.091,55.453,55.624,969306,0
2017-07-11,55.624,55.624,54.794,55.048,1104355,0
2017-07-12,55.496,56.666,55.428,55.458,1196902,0
2017-07-13,55.632,56.442,55.632,56.14,1012224,0
2017-07-14,56.52,57.232,56.286,57.134,848097,0
2017-07-17,57.261,57.943,56.92,57.563,1038079,0
2017-07-18,57.465,57.563,56.598,57.007,1199308,0
2017-07-19,57.046,57.583,56.861,57.134,1178798,0
2017-07-20,57.232,57.612,56.978,57.446,808436,0
2017-07-21,57.358,57.67,56.608,57.319,815455,0
2017-07-24,57.388,57.475,56.686,56.881,825862,0
2017-07-25,57.007,57.797,56.549,57.748,1237768,0
2017-07-26,57.836,58.899,57.543,58.831,1439232,0
2017-07-27,58.645,60,58.177,59.688,1123453,0
2017-07-28,59.445,59.445,56.296,56.394,1582141,0
2017-07-31,56.52,56.647,55.594,55.944,2642237,0
2017-08-01,56.472,57.134,55.652,56.452,1395443,0
2017-08-02,56.022,56.082,53.595,54.151,2513403,0
2017-08-03,54.921,56.959,54.59,55.486,2808235,0
2017-08-04,55.546,58.051,55.458,57.846,1813689,0
2017-08-07,57.885,59.133,57.485,59.083,1790666,0
2017-08-08,59.083,59.298,57.563,58.099,1092707,0
2017-08-09,58.391,58.597,57.446,58.187,728297,0
2017-08-10,58.031,58.031,56.422,56.432,1830169,0
2017-08-11,55.74,56.403,54.473,55.292,1726250,0
2017-08-14,55.642,56.481,55.224,55.994,1473005,0
2017-08-15,55.672,56.004,53.791,54.219,2219180,0
2017-08-16,54.387,54.861,54.022,54.15,2462539,0
2017-08-17,54.229,54.792,53.755,53.795,1178817,0
2017-08-18,53.607,53.607,52.087,52.472,2149573,0
2017-08-21,52.491,52.748,51.889,52.561,1841218,0
2017-08-22,52.689,52.906,52.264,52.363,1074929,0
2017-08-23,52.531,53.193,52.245,53.104,2342213,0
2017-08-24,53.745,54.684,52.649,52.709,1107099,0
2017-08-25,52.956,53.765,52.373,53.578,1340681,0
2017-08-28,53.686,53.736,52.284,52.412,1010616,0
2017-08-29,52.511,52.965,51.8,52.087,807280,0
2017-08-30,51.988,52.551,51.465,52.501,923149,0
2017-08-31,52.659,52.906,51.998,52.106,1221644,0
2017-09-01,52.314,53.193,52.057,52.62,1571121,0
2017-09-05,52.58,53.202,52.294,52.679,1194809,0
2017-09-06,52.936,54.239,52.669,53.696,974244,0
2017-09-07,53.765,54.052,53.025,53.884,1841364,0
2017-09-08,53.864,53.933,53.183,53.548,1086020,0
2017-09-11,53.716,54.061,53.469,53.706,1327843,0
2017-09-12,53.686,54.071,52.64,52.946,1259605,0
2017-09-13,52.995,53.805,52.778,53.795,1187053,0
2017-09-14,53.765,55.236,53.736,55.078,1893124,0
2017-09-15,55.019,55.236,53.903,54.93,4093672,0
2017-09-18,54.763,54.763,53.637,53.815,1619469,0
2017-09-19,53.913,53.913,52.403,52.472,1239662,0
2017-09-20,52.531,52.57,52.087,52.304,1878870,0
2017-09-21,52.383,52.778,52.225,52.254,1404532,0
2017-09-22,52.245,52.442,51.79,52.057,580031,0
2017-09-25,52.156,53.701,52.136,53.479,1385375,0
2017-09-26,54.269,55.977,53.711,55.483,2591392,0
2017-09-27,55.246,55.454,54.111,54.605,1640527,0
2017-09-28,54.595,55.098,54.032,54.585,1039433,0
2017-09-29,54.585,54.92,53.829,54.279,1329854,0
2017-10-02,54.2,54.654,53.913,54.407,1053025,0
2017-10-03,54.447,54.812,53.982,54.565,878472,0
2017-10-04,54.595,56.105,54.289,55.77,1611739,0
2017-10-05,55.967,57.182,55.967,56.402,1230232,0
2017-10-06,55.878,56.244,55.315,55.73,938811,0
2017-10-09,56.026,56.589,55.888,56.214,1320805,0
2017-10-10,56.481,57.419,56.382,56.955,1353259,0
2017-10-11,56.945,57.587,56.836,57.103,975395,0
2017-10-12,56.964,57.192,56.224,56.826,1421811,0
2017-10-13,57.063,57.982,56.451,57.429,1270343,0
2017-10-16,57.122,57.31,56.333,56.846,1162596,0
2017-10-17,56.797,57.33,56.658,57.182,918249,0
2017-10-18,57.113,57.675,56.241,56.362,1310994,0
2017-10-19,56.579,56.895,56.007,56.402,1088600,0
2017-10-20,56.54,56.668,55.868,56.046,2180586,0
2017-10-23,56.076,56.964,55.809,56.856,1199536,0
2017-10-24,56.806,56.925,55.701,55.987,945532,0
2017-10-25,55.967,56.199,54.654,55.394,993046,0
2017-10-26,55.74,56.402,54.555,56.333,1931410,0
2017-10-27,55.888,56.194,53.36,55.849,2949206,0
2017-10-30,55.493,55.967,54.94,54.999,2515151,0
2017-10-31,55.217,56.53,52.965,53.913,3533640,0
2017-11-01,53.903,54.575,53.834,54.279,2426367,0
2017-11-02,54.269,55.108,54.131,54.95,1363850,0
2017-11-03,53.479,53.992,51.791,53.706,2960095,0
2017-11-06,53.736,54.92,53.439,53.508,2144012,0
2017-11-07,53.518,58.515,53.518,58.021,5907115,0
2017-11-08,58.021,59.463,57.458,58.1,3519826,0
2017-11-09,57.56,65.97,57.56,62.41,12351623,0
2017-11-10,62.22,64.6275,62.1613,64.37,5479291,0
