Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.137,37.338,36.981,37.265,2313344,0
2005-02-28,37.357,37.357,36.853,37.082,982856,0
2005-03-01,37.2,37.247,36.882,37.082,1173677,0
2005-03-02,36.653,36.945,36.561,36.598,1892228,0
2005-03-03,36.935,36.945,36.524,36.762,2232860,0
2005-03-04,37.092,37.301,36.991,37.191,1148633,0
2005-03-07,36.953,37.311,36.899,37.2,1016209,0
2005-03-08,37.613,37.86,37.474,37.704,1384069,0
2005-03-09,37.374,37.76,37.374,37.458,1012818,0
2005-03-10,37.567,37.712,37.348,37.585,1382102,0
2005-03-11,37.594,37.887,37.239,37.357,1736401,0
2005-03-14,37.329,37.613,37.22,37.467,1017522,0
2005-03-15,37.449,37.449,36.945,36.945,1921318,0
2005-03-16,37.073,37.229,36.826,36.826,1962433,0
2005-03-17,36.899,36.991,36.662,36.809,880064,0
2005-03-18,36.809,36.818,36.479,36.698,1594135,0
2005-03-21,36.488,36.488,36.122,36.286,1485002,0
2005-03-22,36.331,36.57,35.81,35.949,1450227,0
2005-03-23,36.021,36.442,36.013,36.314,2744409,0
2005-03-24,36.708,36.853,36.369,36.369,1022879,0
2005-03-28,36.488,36.57,36.249,36.405,819922,0
2005-03-29,36.36,36.58,35.893,36.103,1611959,0
2005-03-30,36.497,36.862,36.497,36.789,1345030,0
2005-03-31,37.063,37.127,36.615,36.653,1317582,0
2005-04-01,36.918,36.945,36.223,36.314,1454382,0
2005-04-04,35.884,36.249,35.711,36.132,1321411,0
2005-04-05,35.984,36.049,35.82,35.856,1617317,0
2005-04-06,35.583,35.619,35.399,35.454,2466436,0
2005-04-07,35.702,35.72,35.409,35.563,2815051,0
2005-04-08,35.409,35.629,35.253,35.463,1106316,0
2005-04-11,35.884,35.921,35.646,35.738,1579155,0
2005-04-12,35.51,35.839,35.234,35.81,1580467,0
2005-04-13,35.665,35.665,35.107,35.161,1931923,0
2005-04-14,35.115,35.171,34.631,34.695,2921342,0
2005-04-15,34.457,34.476,33.763,33.8,4091627,0
2005-04-18,33.671,34.211,33.47,33.974,2474967,0
2005-04-19,34.339,34.413,34.055,34.33,2001692,0
2005-04-20,34.676,34.86,34.11,34.284,1866531,0
2005-04-21,36.075,36.36,35.601,36.132,3624476,0
2005-04-22,36.423,36.488,36.03,36.213,1389101,0
2005-04-25,36.306,36.388,36.122,36.296,1124577,0
2005-04-26,36.194,36.396,35.984,36.049,1338252,0
2005-04-27,35.975,36.442,35.921,36.278,1166130,0
2005-04-28,35.975,36.194,35.755,35.765,1126984,0
2005-04-29,36.233,36.241,35.636,36.059,2342214,0
2005-05-02,36.03,36.186,35.866,36.113,889361,0
2005-05-03,36.186,36.259,35.984,36.223,1146884,0
2005-05-04,36.524,36.991,36.442,36.945,1489485,0
2005-05-05,37.301,37.384,36.928,37.145,1251972,0
2005-05-06,37.539,37.613,37.22,37.512,1518572,0
2005-05-09,37.22,37.402,37.119,37.374,1667073,0
2005-05-10,36.708,37.239,36.689,36.899,1665215,0
2005-05-11,36.991,37.255,36.771,37.145,970391,0
2005-05-12,36.679,37.11,36.671,36.818,1770301,0
2005-05-13,36.853,37.338,36.725,37.054,1821807,0
2005-05-16,37.283,37.768,37.265,37.686,1122717,0
2005-05-17,37.338,37.86,37.338,37.804,1463897,0
2005-05-18,37.594,38.391,37.585,38.326,2876289,0
2005-05-19,37.933,38.226,37.905,38.161,4078615,0
2005-05-20,38.034,38.198,37.85,38.133,1289918,0
2005-05-23,37.996,38.28,37.978,38.189,1387898,0
2005-05-24,38.043,38.463,37.97,38.408,2176762,0
2005-05-25,38.371,38.436,38.115,38.179,1281389,0
2005-05-26,38.143,38.408,38.143,38.28,1600041,0
2005-05-27,38.28,38.6,38.233,38.499,1048578,0
2005-05-31,38.179,38.243,37.695,37.722,2181793,0
2005-06-01,37.483,38.189,37.449,38.043,1360231,0
2005-06-02,37.84,38.352,37.768,38.289,2594050,0
2005-06-03,38.179,38.362,38.088,38.161,2746050,0
2005-06-06,38.271,38.352,38.152,38.271,949724,0
2005-06-07,38.408,39.112,38.408,38.856,3164541,0
2005-06-08,38.947,38.985,38.683,38.801,2843920,0
2005-06-09,38.663,38.967,38.499,38.938,1836130,0
2005-06-10,38.463,38.463,38.133,38.243,1217854,0
2005-06-13,37.832,37.978,37.712,37.887,1643453,0
2005-06-14,37.731,37.795,37.493,37.603,895156,0
2005-06-15,37.814,37.951,37.229,37.63,1409001,0
2005-06-16,37.914,38.108,37.768,38.034,1142729,0
2005-06-17,38.792,38.992,38.646,38.976,1649796,0
2005-06-20,38.308,38.573,38.252,38.436,1603430,0
2005-06-21,38.289,38.738,38.271,38.663,1456131,0
2005-06-22,39.798,40.008,39.551,39.707,3278485,0
2005-06-23,39.121,39.651,39.011,39.085,2400498,0
2005-06-24,38.928,39.04,38.7,38.82,1461164,0
2005-06-27,38.782,38.893,38.545,38.709,1134965,0
2005-06-28,38.692,39.149,38.683,39.094,874708,0
2005-06-29,39.734,39.781,39.358,39.588,1747117,0
2005-06-30,39.917,39.98,39.597,39.597,1455697,0
2005-07-01,39.761,39.854,39.432,39.607,1335955,0
2005-07-05,38.646,38.912,38.518,38.866,1333659,0
2005-07-06,38.838,39.002,38.709,38.755,1183081,0
2005-07-07,37.879,38.289,37.879,38.243,1633829,0
2005-07-08,38.17,38.912,38.152,38.838,1923394,0
2005-07-11,39.159,39.616,39.149,39.568,920306,0
2005-07-12,39.935,40.375,39.861,40.192,1135731,0
2005-07-13,39.616,39.761,39.497,39.688,959018,0
2005-07-14,40.273,40.401,40.008,40.227,1526009,0
2005-07-15,40.073,40.457,39.962,40.301,761092,0
2005-07-18,40.081,40.091,39.88,39.927,1242458,0
2005-07-19,40.21,40.748,40.146,40.685,1347436,0
2005-07-20,40.567,41.105,40.347,41.08,2167469,0
2005-07-21,40.447,40.447,39.854,40.091,2728117,0
2005-07-22,40.493,40.558,39.953,40.046,2270586,0
2005-07-25,39.45,39.597,39.177,39.323,2133898,0
2005-07-26,39.259,39.341,39.076,39.159,1616990,0
2005-07-27,39.102,39.351,38.992,39.277,985699,0
2005-07-28,39.442,39.568,39.24,39.542,1119329,0
2005-07-29,39.387,39.405,39.112,39.159,753655,0
2005-08-01,39.02,39.24,38.912,39.067,1148087,0
2005-08-02,39.368,39.616,39.358,39.551,1929409,0
2005-08-03,39.715,40.063,39.715,40,925666,0
2005-08-04,39.442,39.752,39.295,39.405,858085,0
2005-08-05,39.45,39.497,39.048,39.167,413132,0
2005-08-08,39.387,39.414,38.992,39.011,472292,0
2005-08-09,39.121,39.616,39.058,39.45,705758,0
2005-08-10,40,40.21,39.688,39.781,870661,0
2005-08-11,39.844,40.063,39.68,40,403180,0
2005-08-12,39.68,39.962,39.578,39.781,764261,0
2005-08-15,39.551,39.899,39.497,39.771,739548,0
2005-08-16,39.351,39.442,38.873,38.883,1312007,0
2005-08-17,38.663,38.947,38.527,38.856,1255581,0
2005-08-18,38.362,38.646,38.217,38.463,1144260,0
2005-08-19,38.764,38.902,38.692,38.838,490882,0
2005-08-22,38.801,39.03,38.7,38.829,791819,0
2005-08-23,38.663,38.829,38.527,38.755,587220,0
2005-08-24,38.573,39.02,38.563,38.6,438393,0
2005-08-25,38.537,38.673,38.454,38.6,611387,0
2005-08-26,38.764,38.801,38.217,38.252,677328,0
2005-08-29,38.226,38.555,38.143,38.518,565022,0
2005-08-30,38.444,38.509,38.143,38.408,814127,0
2005-08-31,38.527,39.085,38.298,39.02,1053608,0
2005-09-01,39.414,39.551,38.967,39.432,1247490,0
2005-09-02,39.497,39.68,39.387,39.424,839826,0
2005-09-06,39.98,40.291,39.972,40.265,1137590,0
2005-09-07,40.365,40.558,40.154,40.365,1273078,0
2005-09-08,40.128,40.256,40.036,40.109,476010,0
2005-09-09,40.273,40.602,40.273,40.539,949395,0
2005-09-12,40.621,40.768,40.401,40.539,791163,0
2005-09-13,40.201,40.227,39.798,39.871,1140760,0
2005-09-14,39.927,40.008,39.561,39.698,631946,0
2005-09-15,39.442,39.497,39.204,39.351,623745,0
2005-09-16,39.99,40.466,39.927,40.438,1134747,0
2005-09-19,39.607,39.761,39.506,39.633,1104676,0
2005-09-20,39.616,39.962,39.24,39.358,791819,0
2005-09-21,39.212,39.323,38.856,38.912,985809,0
2005-09-22,38.673,38.709,38.371,38.673,1510810,0
2005-09-23,37.804,38.454,37.768,38.317,1336065,0
2005-09-26,39.304,39.515,39.167,39.323,1386804,0
2005-09-27,38.928,39.076,38.663,38.912,1099972,0
2005-09-28,39.285,39.515,39.139,39.368,834466,0
2005-09-29,39.304,39.624,38.976,39.578,1375759,0
2005-09-30,39.459,39.844,39.414,39.624,786788,0
2005-10-03,39.497,39.532,39.269,39.387,705868,0
2005-10-04,39.588,39.854,39.332,39.341,577599,0
2005-10-05,39.368,39.506,38.921,39.002,1519120,0
2005-10-06,39.121,39.269,38.729,38.847,1353343,0
2005-10-07,39.131,39.351,39.094,39.277,1370073,0
2005-10-10,39.358,39.442,39.04,39.277,1468709,0
2005-10-11,39.405,39.523,38.947,39.02,2030231,0
2005-10-12,39.002,39.167,38.755,38.755,1358809,0
2005-10-13,38.619,39.04,38.426,39.02,1000792,0
2005-10-14,39.094,39.607,39.04,39.551,741735,0
2005-10-17,39.752,39.945,39.715,39.835,865959,0
2005-10-18,39.497,39.742,39.442,39.561,1299322,0
2005-10-19,38.992,39.816,38.928,39.816,2105794,0
2005-10-20,40.493,40.529,39.781,39.854,3824044,0
2005-10-21,40.201,40.401,39.835,39.889,1586480,0
2005-10-24,39.798,40.246,39.761,40.219,1323816,0
2005-10-25,40.054,40.237,39.624,39.798,1152790,0
2005-10-26,39.642,39.88,39.351,39.396,1225619,0
2005-10-27,39.396,39.469,38.782,38.782,797396,0
2005-10-28,38.773,39.523,38.719,39.085,1687850,0
2005-10-31,38.912,39.405,38.902,39.269,1014898,0
2005-11-01,38.992,39.277,38.893,39.167,811391,0
2005-11-02,39.002,39.597,38.967,39.597,923479,0
2005-11-03,39.551,39.734,39.25,39.323,1330597,0
2005-11-04,39.432,39.542,38.893,39.076,757918,0
2005-11-07,39.177,39.304,38.866,39.204,896358,0
2005-11-08,38.985,39.231,38.873,39.085,727738,0
2005-11-09,38.976,39.295,38.883,39.159,858085,0
2005-11-10,38.947,39.094,38.482,38.992,1105222,0
2005-11-11,39.067,39.313,39.048,39.277,1160445,0
2005-11-14,38.938,38.985,38.829,38.912,778150,0
2005-11-15,38.792,39.102,38.61,38.692,546542,0
2005-11-16,38.683,38.683,38.408,38.482,686511,0
2005-11-17,38.581,38.801,38.28,38.646,1928205,0
2005-11-18,39.048,39.085,38.729,39.03,608435,0
2005-11-21,39.259,39.368,39.048,39.204,848573,0
2005-11-22,39.177,39.688,39.067,39.616,1656685,0
2005-11-23,39.707,39.908,39.68,39.771,562727,0
2005-11-25,39.945,40.008,39.861,39.899,201535,0
2005-11-28,40.906,40.95,40.392,40.529,1122171,0
2005-11-29,41.345,41.352,41.014,41.087,1057981,0
2005-11-30,41.417,41.526,41.243,41.289,1117359,0
2005-12-01,41.389,41.617,41.279,41.572,958799,0
2005-12-02,41.435,41.736,41.352,41.691,627354,0
2005-12-05,41.819,41.866,41.398,41.656,718989,0
2005-12-06,41.755,42.138,41.636,41.939,647147,0
2005-12-07,41.545,41.656,41.206,41.427,660160,0
2005-12-08,41.627,42.057,41.462,41.681,1154211,0
2005-12-09,41.746,42.029,41.627,41.974,451732,0
2005-12-12,42.286,42.423,42.047,42.33,725114,0
2005-12-13,42.103,42.568,42.094,42.441,783180,0
2005-12-14,42.305,42.495,42.277,42.431,778478,0
2005-12-15,42.404,42.533,42.221,42.459,688372,0
2005-12-16,42.515,42.515,42.176,42.368,467152,0
2005-12-19,42.35,42.486,42.02,42.038,798381,0
2005-12-20,41.636,41.656,41.335,41.554,811720,0
2005-12-21,41.646,41.8,41.563,41.746,658409,0
2005-12-22,41.664,41.939,41.664,41.939,568413,0
2005-12-23,41.746,41.874,41.627,41.746,476119,0
2005-12-27,41.856,41.955,41.545,41.591,315591,0
2005-12-28,42.194,42.24,41.755,41.856,471308,0
2005-12-29,41.965,42.002,41.607,41.646,732332,0
2005-12-30,41.289,41.389,41.08,41.216,765573,0
2006-01-03,41.709,42.24,41.526,42.02,3521029,0
2006-01-04,42.486,42.817,42.34,42.817,1164272,0
2006-01-05,43.822,43.933,43.685,43.84,1646078,0
2006-01-06,44.462,44.754,44.178,44.663,2058334,0
2006-01-09,44.644,44.673,44.306,44.635,1229227,0
2006-01-10,43.831,44.764,43.126,43.319,3425127,0
2006-01-11,42.459,42.788,42.212,42.651,2067084,0
2006-01-12,42.129,42.313,41.948,42.057,1146994,0
2006-01-13,41.984,42.45,41.984,42.414,696572,0
2006-01-17,41.965,42.103,41.775,42.02,1412500,0
2006-01-18,41.389,41.6,41.27,41.509,2273977,0
2006-01-19,41.041,41.49,40.987,41.252,1535961,0
2006-01-20,40.914,40.96,40.192,40.237,1896385,0
2006-01-23,41.279,41.298,40.877,40.941,1319224,0
2006-01-24,41.188,41.627,41.105,41.563,928946,0
2006-01-25,45.084,45.714,44.927,45.448,5841482,0
2006-01-26,46.108,46.401,45.989,46.208,2376659,0
2006-01-27,45.989,46.255,45.888,46.09,2354023,0
2006-01-30,46.163,46.493,46.126,46.373,1278544,0
2006-01-31,46.73,47.114,46.593,46.976,1318021,0
2006-02-01,46.713,47.791,46.713,47.754,1529510,0
2006-02-02,47.371,47.599,46.656,46.776,975969,0
2006-02-03,45.742,46.364,45.724,46.072,956941,0
2006-02-06,45.916,46.017,45.752,45.86,701056,0
2006-02-07,45.669,46.025,45.376,45.386,599031,0
2006-02-08,45.513,45.989,45.422,45.853,517016,0
2006-02-09,46.172,46.264,45.844,45.934,488805,0
2006-02-10,46.117,46.283,45.587,45.797,583065,0
2006-02-13,45.074,45.331,44.918,45.038,889799,0
2006-02-14,45.084,45.734,44.975,45.687,689026,0
2006-02-15,46.136,46.464,45.769,46.007,501597,0
2006-02-16,46.236,46.437,46.034,46.41,858194,0
2006-02-17,46.41,46.565,46.245,46.464,492631,0
2006-02-21,46.528,46.629,46.216,46.236,686731,0
2006-02-22,46.602,47.104,46.602,47.005,766012,0
2006-02-23,47.516,47.562,47.306,47.443,964157,0
2006-02-24,47.177,47.553,47.142,47.497,649005,0
2006-02-27,47.362,47.68,47.288,47.626,670438,0
2006-02-28,47.068,47.177,46.455,46.73,886627,0
2006-03-01,47.022,47.471,47.013,47.434,736158,0
2006-03-02,47.078,47.251,46.593,47.242,1006476,0
2006-03-03,46.985,47.726,46.904,47.645,1866313,0
2006-03-06,47.836,47.864,47.233,47.371,1352467,0
2006-03-07,46.858,47.078,46.647,46.95,1279420,0
2006-03-08,46.356,46.739,46.245,46.555,758796,0
2006-03-09,46.959,47.297,46.876,46.894,543370,0
2006-03-10,46.894,47.397,46.786,47.397,708273,0
2006-03-13,47.251,47.434,47.205,47.26,791051,0
2006-03-14,47.26,47.983,47.205,47.864,444517,0
2006-03-15,48.011,48.467,47.873,48.449,776619,0
2006-03-16,48.476,48.788,48.275,48.458,849884,0
2006-03-17,48.449,48.815,48.192,48.815,514282,0
2006-03-20,48.532,48.915,48.403,48.861,1115610,0
2006-03-21,48.421,48.467,47.892,47.91,1469802,0
2006-03-22,47.864,48.403,47.754,48.302,631400,0
2006-03-23,48.166,48.321,47.645,47.864,516798,0
2006-03-24,47.461,47.854,47.379,47.745,540199,0
2006-03-27,47.104,47.323,46.831,47.095,1161867,0
2006-03-28,47.362,47.662,46.95,47.06,977280,0
2006-03-29,47.434,47.964,47.306,47.791,757918,0
2006-03-30,48.998,49.583,48.832,49.309,1231304,0
2006-03-31,49.684,49.793,49.392,49.674,1160882,0
2006-04-03,49.555,50.169,49.491,49.912,976187,0
2006-04-04,50.041,50.608,50.031,50.515,1287512,0
2006-04-05,49.976,50.041,49.692,49.866,1229445,0
2006-04-06,51.696,52.126,51.238,52.126,2512584,0
2006-04-07,52.728,52.776,51.019,51.063,3294123,0
2006-04-10,51.989,52.006,51.512,51.705,1313756,0
2006-04-11,51.604,51.65,50.571,51.063,1617099,0
2006-04-12,50.9,51.083,50.434,50.864,798381,0
2006-04-13,50.296,50.717,50.251,50.48,539434,0
2006-04-17,50.625,51.063,50.625,50.69,818283,0
2006-04-18,50.608,51.029,50.398,51.029,1649796,0
2006-04-19,51.696,52.052,51.503,52.006,1601025,0
2006-04-20,50.881,51.073,50.735,51.038,2245654,0
2006-04-21,50.406,50.507,50.187,50.223,1195439,0
2006-04-24,50.086,50.305,49.821,50.305,1126764,0
2006-04-25,50.122,50.434,49.903,50.204,1307413,0
2006-04-26,50.735,50.937,50.48,50.69,800895,0
2006-04-27,50.012,50.945,49.912,50.652,1157055,0
2006-04-28,50.095,50.204,49.884,49.959,873286,0
2006-05-01,49.894,50.561,49.894,50.204,1288716,0
2006-05-02,50.515,50.707,50.251,50.434,882690,0
2006-05-03,49.976,49.994,49.555,49.866,1261815,0
2006-05-04,50.571,51.238,50.543,51.092,1116048,0
2006-05-05,51.12,51.402,50.9,51.402,623198,0
2006-05-08,51.211,51.512,50.99,51.275,994777,0
2006-05-09,50.707,50.955,50.488,50.707,690449,0
2006-05-10,50.772,50.982,50.251,50.48,1056779,0
2006-05-11,50.553,50.561,49.592,49.629,976733,0
2006-05-12,49.639,49.884,48.779,49.035,1911256,0
2006-05-15,48.852,49.418,48.54,49.006,2065552,0
2006-05-16,49.473,49.555,48.943,49.09,1645312,0
2006-05-17,48.476,48.796,46.638,47.553,2290161,0
2006-05-18,47.91,48.192,47.352,47.352,1587903,0
2006-05-19,48.202,48.366,47.553,48.366,1995239,0
2006-05-22,48.084,48.458,47.397,48.065,2482403,0
2006-05-23,49.327,49.601,48.796,48.832,1965386,0
2006-05-24,48.622,48.769,47.269,47.763,3212546,0
2006-05-25,48.97,49.153,48.504,49.116,1760460,0
2006-05-26,49.209,49.291,48.696,49.109,1004617,0
2006-05-30,48.559,48.678,47.937,47.992,1333550,0
2006-05-31,48.028,48.23,47.599,48.129,1134201,0
2006-06-01,48.019,49.044,48.002,48.998,1194891,0
2006-06-02,49.611,49.656,48.568,48.962,1057215,0
2006-06-05,48.669,48.669,47.535,47.553,1393912,0
2006-06-06,47.095,47.151,46.429,46.904,2174465,0
2006-06-07,46.502,47.133,46.081,46.364,1542520,0
2006-06-08,45.404,45.661,44.654,45.431,2724618,0
2006-06-09,45.414,45.624,44.673,44.873,2522861,0
2006-06-12,45.441,45.495,44.628,44.673,1968556,0
2006-06-13,45.267,45.522,44.316,44.425,1958277,0
2006-06-14,44.809,45.13,44.058,44.508,1126107,0
2006-06-15,45.458,46.364,45.448,46.153,2450910,0
2006-06-16,46.821,46.922,46.098,46.703,2557090,0
2006-06-19,47.397,47.434,46.52,46.73,2051338,0
2006-06-20,46.684,47.095,46.364,46.73,932118,0
2006-06-21,46.794,47.535,46.73,47.297,2080861,0
2006-06-22,47.133,47.242,46.666,46.912,1085976,0
2006-06-23,46.84,47.297,46.776,46.95,783944,0
2006-06-26,46.747,47.224,46.612,47.224,850322,0
2006-06-27,47.051,47.051,45.934,45.943,1385272,0
2006-06-28,46.182,46.236,45.742,46.098,1333878,0
2006-06-29,46.29,47.873,46.29,47.854,1257330,0
2006-06-30,48.129,48.321,47.818,48.028,590502,0
2006-07-03,48.202,48.577,48.074,48.559,605591,0
2006-07-05,47.818,47.983,47.333,47.606,871535,0
2006-07-06,48.805,48.915,48.431,48.852,1910273,0
2006-07-07,48.166,48.742,47.992,48.065,2275180,0
2006-07-10,48.084,48.275,47.516,47.754,1640720,0
2006-07-11,47.379,47.882,46.95,47.781,1741870,0
2006-07-12,47.251,47.333,45.853,46.034,2953272,0
2006-07-13,43.007,43.393,42.176,42.825,19583104,0
2006-07-14,43.602,43.657,42.779,42.871,4931780,0
2006-07-17,43.063,43.181,42.047,42.158,3016368,0
2006-07-18,42.817,42.817,41.051,41.389,5923934,0
2006-07-19,41.335,42.578,41.27,42.204,4241331,0
2006-07-20,43.237,43.254,40.804,40.932,6327004,0
2006-07-21,40.328,40.375,39.597,39.844,5072733,0
2006-07-24,40.539,41.362,40.43,41.041,2947366,0
2006-07-25,41.188,41.316,40.602,40.906,3342567,0
2006-07-26,40.731,40.868,40.301,40.52,4952229,0
2006-07-27,41.656,41.691,40.612,40.922,3383792,0
2006-07-28,41.471,41.883,41.279,41.755,1193031,0
2006-07-31,41.775,42.02,41.617,41.728,1517699,0
2006-08-01,41.471,41.526,41.051,41.453,1213699,0
2006-08-02,41.518,41.791,41.518,41.582,1320099,0
2006-08-03,40.859,41.427,40.722,41.216,1832960,0
2006-08-04,41.955,42.129,41.188,41.554,2534016,0
2006-08-07,41.198,41.243,40.74,41.115,1494625,0
2006-08-08,40.41,40.859,40.227,40.457,2070693,0
2006-08-09,40.96,41.325,40.657,40.675,1949310,0
2006-08-10,40.119,40.84,40.119,40.675,2288523,0
2006-08-11,40.227,40.584,40.054,40.31,1575982,0
2006-08-14,40.401,40.675,40.137,40.163,1171927,0
2006-08-15,41.728,42.35,41.379,42.257,3091932,0
2006-08-16,43.667,43.895,43.264,43.804,4116013,0
2006-08-17,43.785,43.94,43.31,43.647,1805840,0
2006-08-18,43.657,43.667,42.788,43.493,1432512,0
2006-08-21,42.945,42.98,42.669,42.743,1338908,0
2006-08-22,42.971,43.3,42.734,43.072,1079743,0
2006-08-23,42.871,43.126,42.505,42.596,1349625,0
2006-08-24,43.007,43.126,42.45,42.559,1481830,0
2006-08-25,42.404,42.634,42.305,42.505,664752,0
2006-08-28,42.963,43.428,42.871,43.346,1526774,0
2006-08-29,43.639,43.685,42.98,43.639,1338688,0
2006-08-30,43.959,44.188,43.849,44.132,1011834,0
2006-08-31,44.032,44.032,43.474,43.657,1560017,0
2006-09-01,43.647,43.667,43.283,43.538,1263564,0
2006-09-05,43.804,44.123,43.702,44.042,1331144,0
2006-09-06,43.199,43.246,42.77,42.843,1856799,0
2006-09-07,42.359,42.669,42.012,42.305,1124249,0
2006-09-08,41.948,43.165,41.809,42.321,949724,0
2006-09-11,42.02,42.688,41.709,42.441,2374033,0
2006-09-12,43.364,43.977,43.254,43.814,2639103,0
2006-09-13,44.123,44.508,44.106,44.316,1899555,0
2006-09-14,44.215,44.48,44.078,44.462,923151,0
2006-09-15,44.736,44.773,44.288,44.48,1876701,0
2006-09-18,44.224,44.718,44.178,44.581,812594,0
2006-09-19,44.16,44.169,43.437,43.767,2124383,0
2006-09-20,44.708,45.157,44.635,44.837,2870165,0
2006-09-21,45.112,45.239,44.691,44.827,2126570,0
2006-09-22,44.754,44.754,44.123,44.48,2165718,0
2006-09-25,44.261,44.718,43.73,44.572,1770737,0
2006-09-26,44.927,45.093,44.736,45.057,1602228,0
2006-09-27,45.239,45.595,45.102,45.513,2014594,0
2006-09-28,45.878,45.934,45.551,45.797,3395928,0
2006-09-29,45.331,45.468,45.13,45.267,1475051,0
2006-10-02,44.837,45.13,44.682,44.91,2586287,0
2006-10-03,44.8,45.239,44.554,45.065,2194588,0
2006-10-04,45.184,46.647,45.13,46.547,2789791,0
2006-10-05,46.51,46.656,46.236,46.493,2994717,0
2006-10-06,46.117,46.674,46.034,46.538,2244343,0
2006-10-09,46.29,46.786,46.236,46.656,919103,0
2006-10-10,46.483,46.493,46.108,46.264,1025832,0
2006-10-11,46.072,46.656,46.034,46.336,1354545,0
2006-10-12,46.455,46.812,46.336,46.747,1100301,0
2006-10-13,47.278,47.407,47.022,47.26,1324582,0
2006-10-16,47.26,47.654,47.151,47.616,1254596,0
2006-10-17,47.269,47.278,46.638,47.187,1055795,0
2006-10-18,47.452,47.507,46.848,47.342,2368786,0
2006-10-19,46.245,46.327,45.714,45.779,4573324,0
2006-10-20,45.175,45.294,44.956,45.257,2267635,0
2006-10-23,44.946,45.805,44.946,45.542,2737412,0
2006-10-24,45.542,45.724,45.404,45.542,1106098,0
2006-10-25,45.376,45.752,45.239,45.706,1890588,0
2006-10-26,45.724,45.888,45.577,45.769,2557964,0
2006-10-27,45.339,45.414,45.074,45.248,2348991,0
2006-10-30,45.084,45.395,44.893,45.23,879629,0
2006-10-31,45.706,45.706,45.204,45.395,952349,0
2006-11-01,45.779,45.779,44.873,45.001,1026379,0
2006-11-02,44.837,44.956,44.618,44.901,918340,0
2006-11-03,44.901,45.019,44.572,44.845,932554,0
2006-11-06,45.038,45.532,45.029,45.386,1046719,0
2006-11-07,46.483,46.802,46.382,46.502,1277670,0
2006-11-08,46.51,46.747,46.025,46.621,1572372,0
2006-11-09,46.41,46.747,46.346,46.502,2143301,0
2006-11-10,46.308,46.419,46.072,46.273,1622896,0
2006-11-13,46.117,46.493,45.972,46.419,1045953,0
2006-11-14,46.894,46.985,46.283,46.985,857211,0
2006-11-15,46.985,47.215,46.794,47.005,826702,0
2006-11-16,47.323,47.443,46.904,47.342,1529180,0
2006-11-17,46.848,47.388,46.666,47.323,853713,0
2006-11-20,47.022,47.397,46.995,47.315,1047375,0
2006-11-21,47.662,47.892,47.626,47.827,1509714,0
2006-11-22,47.964,48.35,47.964,48.24,1152462,0
2006-11-24,47.791,48.221,47.735,48.011,464966,0
2006-11-27,47.489,47.69,47.06,47.142,1900430,0
2006-11-28,46.703,47.114,46.666,47.114,826374,0
2006-11-29,47.124,47.323,46.995,47.251,796085,0
2006-11-30,47.8,47.983,47.553,47.754,1561875,0
2006-12-01,47.315,47.497,46.474,47.005,1382320,0
2006-12-04,46.602,47.497,46.583,47.306,1128733,0
2006-12-05,47.873,48.028,47.671,47.763,1062574,0
2006-12-06,47.242,47.407,47.031,47.224,1253721,0
2006-12-07,47.645,47.919,47.095,47.104,1321739,0
2006-12-08,47.013,47.481,46.904,46.985,1263673,0
2006-12-11,46.985,47.333,46.932,47.224,835777,0
2006-12-12,47.224,47.471,46.985,47.306,1490251,0
2006-12-13,47.443,47.616,47.315,47.544,602422,0
2006-12-14,47.022,47.187,46.802,47.013,1818307,0
2006-12-15,47.278,47.535,47.169,47.215,990074,0
2006-12-18,47.882,47.919,47.342,47.443,757809,0
2006-12-19,47.333,47.864,47.233,47.754,1093958,0
2006-12-20,47.763,47.864,47.434,47.434,699634,0
2006-12-21,48.147,48.604,48.056,48.12,1564501,0
2006-12-22,48.302,48.302,47.497,47.709,926870,0
2006-12-26,47.735,47.983,47.662,47.927,450094,0
2006-12-27,48.175,48.394,48.166,48.302,509580,0
2006-12-28,48.595,48.686,48.23,48.577,1031956,0
2006-12-29,48.476,48.815,48.375,48.559,630197,0
2007-01-03,49.109,49.318,48.375,48.651,1482266,0
2007-01-04,48.514,49.143,48.385,49.025,1863469,0
2007-01-05,49.07,49.09,48.312,48.805,2814722,0
2007-01-08,49.813,51.174,49.72,50.945,4483328,0
2007-01-09,49.831,50.113,49.538,49.939,4206447,0
2007-01-10,49.318,49.565,49.035,49.501,1537053,0
2007-01-11,49.555,50.068,44.306,44.352,12694247,0
2007-01-12,45.888,46.153,45.386,45.742,11445338,0
2007-01-16,46.145,46.2,45.779,45.98,3601184,0
2007-01-17,45.448,45.742,45.395,45.651,2260089,0
2007-01-18,45.331,45.357,44.306,44.782,4295460,0
2007-01-19,44.389,44.956,44.389,44.845,1976976,0
2007-01-22,45.212,45.304,44.362,44.618,3049284,0
2007-01-23,45.834,45.926,45.468,45.742,3729453,0
2007-01-24,43.667,44.536,42.066,42.524,11778426,0
2007-01-25,43.109,43.126,42.257,42.395,5574661,0
2007-01-26,42.559,42.559,41.984,42.248,2868417,0
2007-01-29,42.524,42.817,42.423,42.642,3139389,0
2007-01-30,42.953,42.953,42.486,42.688,2384860,0
2007-01-31,42.138,42.533,41.984,42.377,2843812,0
2007-02-01,42.707,42.98,42.486,42.76,2220068,0
2007-02-02,42.012,42.296,41.91,42.185,1873858,0
2007-02-05,42.094,42.148,41.656,41.847,1933016,0
2007-02-06,41.664,41.91,41.554,41.866,1126216,0
2007-02-07,41.545,42.35,41.427,42.085,2625107,0
2007-02-08,42.34,42.588,42.212,42.459,1383305,0
2007-02-09,42.98,43.118,42.204,42.34,2000815,0
2007-02-12,42.596,42.596,42.212,42.368,1258621,0
2007-02-13,42.808,42.953,42.605,42.953,1511134,0
2007-02-14,43.355,43.759,43.328,43.556,1656481,0
2007-02-15,43.364,43.428,43.099,43.273,1552692,0
2007-02-16,42.98,43.099,42.916,43.08,927633,0
2007-02-20,42.588,42.889,42.45,42.843,1187563,0
2007-02-21,42.359,42.515,42.212,42.515,1443667,0
2007-02-22,42.185,42.35,42.002,42.313,1548098,0
2007-02-23,41.819,42.047,41.453,41.955,1375432,0
2007-02-26,42.176,42.441,42.012,42.321,1613897,0
2007-02-27,41.929,42.305,41.105,41.298,5529172,0
2007-02-28,42.257,42.431,41.791,42.085,3360500,0
2007-03-01,41.234,44.764,40.877,43.456,9641154,0
2007-03-02,43.036,43.054,42.103,42.267,3083292,0
2007-03-05,41.691,42.204,41.526,41.607,2063037,0
2007-03-06,41.955,42.45,41.791,42.286,1542629,0
2007-03-07,41.955,42.167,41.819,41.9,1439839,0
2007-03-08,42.33,42.541,42.085,42.176,1406377,0
2007-03-09,42.002,42.296,41.856,42.094,1524150,0
2007-03-12,41.929,42.459,41.9,42.386,1292434,0
2007-03-13,41.993,42.103,40.987,41.152,1838210,0
2007-03-14,41.024,41.471,40.722,41.408,3219764,0
2007-03-15,41.398,41.554,41.142,41.325,1396098,0
2007-03-16,41.352,41.646,41.178,41.462,1194236,0
2007-03-19,41.435,41.49,41.024,41.352,1304133,0
2007-03-20,40.64,41.325,40.567,41.16,3761494,0
2007-03-21,41.929,42.605,41.379,42.395,3136766,0
2007-03-22,42.588,42.707,41.948,42.321,2064132,0
2007-03-23,41.691,41.874,41.427,41.672,1691567,0
2007-03-26,41.582,41.856,41.216,41.765,891876,0
2007-03-27,41.298,41.518,41.252,41.371,1475161,0
2007-03-28,40.84,41.252,40.539,40.649,2938073,0
2007-03-29,40.685,40.896,40.392,40.813,1746353,0
2007-03-30,40.667,40.95,40.52,40.831,1279637,0
2007-04-02,41.152,41.307,40.896,41.225,1406925,0
2007-04-03,41.427,41.939,41.427,41.672,1979383,0
2007-04-04,42.386,42.469,42.204,42.34,2500883,0
2007-04-05,42.725,42.817,42.559,42.725,1195219,0
2007-04-09,42.634,42.889,42.377,42.395,763278,0
2007-04-10,42.431,42.743,42.296,42.715,1664340,0
2007-04-11,42.257,42.321,41.746,41.874,2604439,0
2007-04-12,42.524,42.697,42.212,42.588,3620211,0
2007-04-13,44.224,44.261,43.594,43.905,3672044,0
2007-04-16,44.589,44.984,44.536,44.956,2241501,0
2007-04-17,44.956,45.184,44.837,45.175,1741213,0
2007-04-18,44.873,45.276,44.628,45.13,1523710,0
2007-04-19,44.352,45.148,44.316,44.975,2479340,0
2007-04-20,46.126,46.273,45.797,46.081,4605419,0
2007-04-23,45.567,45.98,45.284,45.422,1742854,0
2007-04-24,45.367,45.422,44.691,45.221,2905266,0
2007-04-25,45.304,45.661,45.239,45.605,1386695,0
2007-04-26,44.946,45.057,44.589,44.764,1186230,0
2007-04-27,44.352,44.663,44.032,44.454,1217199,0
2007-04-30,44.362,44.526,43.877,43.895,1452196,0
2007-05-01,44.014,44.16,43.647,44.014,763748,0
2007-05-02,43.895,44.106,43.694,43.905,1144479,0
2007-05-03,43.483,43.566,43.246,43.566,1626285,0
2007-05-04,44.152,44.279,43.694,43.831,927963,0
2007-05-07,44.188,44.243,43.933,44.042,858194,0
2007-05-08,42.926,43.283,42.469,43.08,1237652,0
2007-05-09,42.359,43.959,42.359,43.685,2282858,0
2007-05-10,42.971,43.181,42.24,42.377,2103551,0
2007-05-11,42.377,42.798,42.167,42.725,1077883,0
2007-05-14,43.283,43.319,42.715,42.953,899202,0
2007-05-15,42.469,42.999,42.359,42.486,1189203,0
2007-05-16,42.368,42.588,42.029,42.578,1360669,0
2007-05-17,41.955,42.194,41.892,42.038,1019550,0
2007-05-18,41.965,42.624,41.866,42.33,1476359,0
2007-05-21,42.129,42.313,42.02,42.176,1913552,0
2007-05-22,43.173,43.428,42.935,43.173,3176460,0
2007-05-23,44.115,44.169,43.62,43.685,1601140,0
2007-05-24,43.576,44.05,42.935,43.063,2251997,0
2007-05-25,43.364,43.547,43.165,43.393,1734216,0
2007-05-29,43.667,43.794,43.19,43.283,635325,0
2007-05-30,42.725,43.393,42.725,43.31,1305236,0
2007-05-31,43.576,43.977,43.556,43.657,1839192,0
2007-06-01,44.845,44.984,44.407,44.855,3023992,0
2007-06-04,44.918,45.331,44.918,45.148,1687303,0
2007-06-05,45.212,45.294,44.526,44.883,2670050,0
2007-06-06,45.386,45.448,44.536,44.663,2593066,0
2007-06-07,44.132,44.488,43.667,43.759,2016999,0
2007-06-08,44.572,44.773,44.132,44.727,1690586,0
2007-06-11,44.644,45.084,44.398,44.845,986574,0
2007-06-12,44.142,44.526,43.895,44.005,2547030,0
2007-06-13,43.949,44.398,43.858,44.379,1142948,0
2007-06-14,44.316,44.682,44.296,44.608,900405,0
2007-06-15,44.508,44.984,44.454,44.654,1119656,0
2007-06-18,45.943,45.943,45.587,45.724,1966041,0
2007-06-19,46.273,46.739,46.208,46.656,2623904,0
2007-06-20,46.922,47.005,46.09,46.182,1335254,0
2007-06-21,46.364,46.776,46.236,46.684,1988349,0
2007-06-22,46.621,46.757,45.907,46.182,1061918,0
2007-06-25,46.192,46.694,45.853,45.878,1381554,0
2007-06-26,46.308,46.474,45.952,46.126,2721119,0
2007-06-27,46.41,46.959,46.283,46.959,1780589,0
2007-06-28,47.06,47.159,46.493,46.647,1816010,0
2007-06-29,46.858,47.085,46.356,46.703,1452451,0
2007-07-02,47.187,47.497,47.022,47.352,1371384,0
2007-07-03,46.446,46.713,46.136,46.621,2123290,0
2007-07-05,46.373,46.493,45.916,46.3,1654130,0
2007-07-06,46.136,46.356,45.853,46.216,887065,0
2007-07-09,46.025,46.245,45.898,45.898,1030864,0
2007-07-10,46.081,46.216,45.513,45.587,2082620,0
2007-07-11,45.834,46.145,45.834,46.136,2290707,0
2007-07-12,46.885,47.919,46.713,47.873,2374361,0
2007-07-13,47.873,47.992,47.507,47.68,1749294,0
2007-07-16,47.992,48.275,47.873,47.954,1841380,0
2007-07-17,47.791,48.595,47.735,48.275,2989937,0
2007-07-18,47.562,47.763,47.095,47.507,3867784,0
2007-07-19,50.772,51.393,50.515,50.79,11260206,0
2007-07-20,50.48,50.79,50.379,50.498,2446791,0
2007-07-23,51.814,52.38,51.659,52.308,2795148,0
2007-07-24,51.376,51.696,50.369,50.515,2748336,0
2007-07-25,51.12,51.183,50.296,50.9,2504601,0
2007-07-26,49.455,50.16,48.431,49.099,2809187,0
2007-07-27,49.318,49.51,48.35,48.35,2931730,0
2007-07-30,49.592,50.414,49.335,50.141,2108965,0
2007-07-31,50.077,50.287,49.125,49.309,2367255,0
2007-08-01,49.335,49.884,48.613,49.748,2243616,0
2007-08-02,49.931,50.389,49.684,50.341,2131054,0
2007-08-03,49.875,50.012,49.09,49.099,2008997,0
2007-08-06,49.848,50.681,49.583,50.553,2944635,0
2007-08-07,49.601,50.47,49.363,50.077,2040620,0
2007-08-08,50.48,50.753,50.003,50.379,1828586,0
2007-08-09,49.949,50.643,49.62,49.848,3555124,0
2007-08-10,49.912,50.379,49.335,50.049,3312275,0
2007-08-13,48.896,49.143,48.532,48.604,2709745,0
2007-08-14,48.577,48.76,48.028,48.028,1867532,0
2007-08-15,47.516,48.742,47.352,47.544,3321563,0
2007-08-16,46.612,47.379,45.714,47.187,4539731,0
2007-08-17,47.7,48.138,47.251,47.983,3612533,0
2007-08-20,47.773,48.129,47.306,47.745,1709720,0
2007-08-21,47.763,48.074,47.599,47.7,761965,0
2007-08-22,47.91,48.12,47.481,48.002,1159897,0
2007-08-23,48.431,48.485,47.606,47.809,2105683,0
2007-08-24,48.166,49.016,48.111,48.962,1703705,0
2007-08-27,48.192,48.467,47.892,48.093,1790203,0
2007-08-28,48.065,48.138,47.085,47.169,1480300,0
2007-08-29,47.927,48.723,47.645,48.66,1377072,0
2007-08-30,48.093,48.788,48.036,48.256,1099426,0
2007-08-31,49.392,49.674,49.08,49.446,1393582,0
2007-09-04,48.896,49.684,48.852,49.455,1124796,0
2007-09-05,49.465,49.546,48.943,49.199,1467395,0
2007-09-06,50.251,50.927,49.784,50.799,2862729,0
2007-09-07,50.927,51.402,50.389,50.625,3422502,0
2007-09-10,50.891,51.275,50.324,50.945,1665543,0
2007-09-11,51.257,51.75,51.137,51.54,1111563,0
2007-09-12,51.869,52.244,51.787,51.878,1410862,0
2007-09-13,52.673,52.911,52.409,52.691,2110824,0
2007-09-14,52.336,52.691,52.226,52.573,1126437,0
2007-09-17,52.236,52.628,52.107,52.244,969078,0
2007-09-18,52.199,53.734,51.915,53.579,1918035,0
2007-09-19,53.313,53.479,52.766,52.949,3006307,0
2007-09-20,53.516,53.752,52.949,53.068,2733365,0
2007-09-21,53.908,54,53.552,53.626,1434699,0
2007-09-24,53.415,53.708,53.149,53.268,892530,0
2007-09-25,53.085,53.424,52.957,53.424,1824895,0
2007-09-26,52.893,53.231,52.83,53.131,1282700,0
2007-09-27,52.473,52.921,52.372,52.839,1084008,0
2007-09-28,53.332,53.652,52.811,53.652,1307960,0
2007-10-01,53.433,54.741,53.278,54.741,2330292,0
2007-10-02,53.817,54.128,53.689,53.689,2784104,0
2007-10-03,53.963,54,53.516,53.616,1519120,0
2007-10-04,53.049,53.205,52.638,52.939,1976867,0
2007-10-05,53.726,54.475,53.616,54.165,3029710,0
2007-10-08,51.092,51.613,51.029,51.54,5586076,0
2007-10-09,51.448,52.199,51.228,51.942,2067411,0
2007-10-10,51.485,51.64,51.073,51.412,1953028,0
2007-10-11,51.13,51.13,50.041,50.122,2089499,0
2007-10-12,51.248,51.44,50.881,51.073,2067521,0
2007-10-15,50.881,51.019,50.46,50.579,1871343,0
2007-10-16,50.341,50.571,49.968,50.104,1264985,0
2007-10-17,51.503,51.64,50.579,51.485,3228949,0
2007-10-18,50.077,50.242,49.674,50.003,3364217,0
2007-10-19,49.62,49.748,48.905,48.979,2673988,0
2007-10-22,48.523,49.262,48.485,49.044,2079876,0
2007-10-23,49.218,49.418,48.622,49.282,1933672,0
2007-10-24,48.211,49.09,47.983,48.915,2353149,0
2007-10-25,48.732,48.934,48.403,48.796,1940125,0
2007-10-26,48.713,49.209,48.669,49.109,1176629,0
2007-10-29,49.07,49.931,49.025,49.764,1584950,0
2007-10-30,49.318,49.546,49.218,49.235,945458,0
2007-10-31,48.934,49.838,48.824,49.639,1337704,0
2007-11-01,48.54,48.998,48.192,48.284,1962762,0
2007-11-02,48.35,48.88,48.084,48.696,1106535,0
2007-11-05,47.992,48.385,47.809,48.202,1304234,0
2007-11-06,48.824,49.006,48.485,48.952,1086212,0
2007-11-07,49.546,49.665,48.622,48.622,1634053,0
2007-11-08,48.54,48.824,46.959,47.927,3798745,0
2007-11-09,47.973,47.973,47.051,47.142,2177353,0
2007-11-12,46.51,46.776,45.669,45.844,2490275,0
2007-11-13,46.612,47.022,46.245,46.932,1512033,0
2007-11-14,47.461,47.671,46.747,46.821,1305093,0
2007-11-15,46.455,46.703,45.916,46.308,1858905,0
2007-11-16,47.041,47.177,46.336,46.858,1898901,0
2007-11-19,46.876,47.187,46.153,46.401,1996579,0
2007-11-20,47.662,47.781,46.638,47.187,2664771,0
2007-11-21,47.251,47.461,46.848,47.078,1347183,0
2007-11-23,46.757,47.269,46.647,47.187,819043,0
2007-11-26,47.407,47.489,46.236,46.255,1483908,0
2007-11-27,46.41,46.647,46.126,46.538,2893609,0
2007-11-28,46.153,47.269,46.145,47.068,3404910,0
2007-11-29,47.095,47.315,46.959,46.959,1965851,0
2007-11-30,47.297,47.434,46.52,46.84,1296545,0
2007-12-03,47.844,47.954,47.315,47.388,2348105,0
2007-12-04,47.873,47.946,47.196,47.497,2504657,0
2007-12-05,47.91,47.983,47.525,47.562,1803987,0
2007-12-06,47.481,48.084,47.352,48.036,1703947,0
2007-12-07,48.093,48.101,47.626,47.873,1430685,0
2007-12-10,48.138,48.549,48.138,48.394,874516,0
2007-12-11,49.125,49.291,47.91,48.166,1777201,0
2007-12-12,48.678,48.896,47.781,48.192,3467332,0
2007-12-13,48.33,48.449,47.582,48.093,1575646,0
2007-12-14,47.124,47.415,46.638,46.757,1436776,0
2007-12-17,46.327,46.419,45.614,45.769,2170311,0
2007-12-18,46.766,47.031,46.063,46.684,2014148,0
2007-12-19,46.858,46.894,46.3,46.474,1495296,0
2007-12-20,46.867,47.041,46.464,46.912,1530438,0
2007-12-21,47.114,47.306,46.776,47.022,1402614,0
2007-12-24,47.031,47.553,47.005,47.497,208206,0
2007-12-26,46.967,47.773,46.967,47.507,292386,0
2007-12-27,47.718,47.745,46.867,47.051,1063895,0
2007-12-28,47.415,47.553,47.133,47.251,326093,0
2007-12-31,47.005,47.085,46.41,46.684,1035904,0
2008-01-02,47.362,47.489,46.053,46.391,3503679,0
2008-01-03,46.153,46.575,46.007,46.264,1926121,0
2008-01-04,45.834,46.245,45.13,45.284,4117596,0
2008-01-07,44.215,44.425,43.73,44.123,4077404,0
2008-01-08,44.068,44.764,43.667,43.694,4533620,0
2008-01-09,43.804,44.042,43.218,43.986,4078294,0
2008-01-10,44.005,45.102,43.822,44.818,3836290,0
2008-01-11,44.115,44.425,43.72,43.905,2180569,0
2008-01-14,45.404,47.323,44.708,45.752,9039659,0
2008-01-15,45.257,45.257,44.306,44.673,3849197,0
2008-01-16,45.331,45.724,44.618,45.267,4342767,0
2008-01-17,45.422,45.797,44.628,44.699,4220296,0
2008-01-18,45.787,45.943,44.581,44.901,3374604,0
2008-01-22,40.602,45.112,40.529,42.395,6675056,0
2008-01-23,39.597,42.24,39.323,41.993,10353184,0
2008-01-24,41.554,42.524,41.427,42.305,3831387,0
2008-01-25,42.817,42.817,41.591,41.856,1967692,0
2008-01-28,42.029,42.368,41.27,42.248,1549192,0
2008-01-29,42.477,43.886,42.075,43.511,4199932,0
2008-01-30,42.881,43.712,42.541,42.843,4129534,0
2008-01-31,42.296,44.078,42.296,43.629,2772355,0
2008-02-01,44.197,44.407,43.419,44.032,2439507,0
2008-02-04,43.977,44.115,43.629,43.804,1862429,0
2008-02-05,42.651,43.118,42.277,42.386,3534696,0
2008-02-06,43.52,43.629,42.734,42.798,3503921,0
2008-02-07,42.33,43.283,42.248,42.881,3347705,0
2008-02-08,43.054,43.594,42.881,43.346,2237397,0
2008-02-11,43.629,44.16,43.283,43.867,1777323,0
2008-02-12,44.536,44.809,43.886,44.123,3235728,0
2008-02-13,44.252,44.946,44.106,44.746,2551594,0
2008-02-14,44.727,44.855,44.087,44.233,2029794,0
2008-02-15,43.858,43.959,43.328,43.72,1999384,0
2008-02-19,44.818,44.946,44.068,44.152,2339103,0
2008-02-20,43.877,44.554,43.694,44.37,1634049,0
2008-02-21,45.102,45.102,44.224,44.316,1894963,0
2008-02-22,44.316,44.325,43.254,43.94,3340775,0
2008-02-25,43.466,44.032,43.237,43.867,1859205,0
2008-02-26,43.94,44.975,43.794,44.809,2215800,0
2008-02-27,44.562,45.175,44.444,45.019,1908414,0
2008-02-28,45.019,45.339,44.628,45.212,1799281,0
2008-02-29,44.279,44.306,43.209,43.355,1977852,0
2008-03-03,43.84,44.188,43.483,43.959,2753517,0
2008-03-04,43.511,43.968,43.173,43.775,3172859,0
2008-03-05,43.759,44.398,43.594,44.014,2302664,0
2008-03-06,44.243,44.398,43.676,43.84,1988907,0
2008-03-07,44.454,44.845,43.831,44.215,2334544,0
2008-03-10,45.074,45.239,44.37,44.545,3112148,0
2008-03-11,45.23,45.714,44.644,45.687,2487950,0
2008-03-12,44.984,45.395,44.809,44.855,2384683,0
2008-03-13,44.91,46.182,44.589,45.907,3638247,0
2008-03-14,45.504,45.624,43.895,44.628,2981704,0
2008-03-17,44.132,45.184,43.822,44.865,3930928,0
2008-03-18,45.001,45.779,44.918,45.687,4431966,0
2008-03-19,45.284,45.706,44.078,44.106,2620520,0
2008-03-20,44.425,45.13,44.087,45.084,3199717,0
2008-03-24,45.441,46.794,45.084,46.373,2489548,0
2008-03-25,46.593,47.187,46.382,47.022,2543640,0
2008-03-26,47.215,47.626,46.647,47.489,3181565,0
2008-03-27,45.267,45.339,44.454,44.628,5480826,0
2008-03-28,45.706,45.787,44.654,44.918,4665281,0
2008-03-31,45.276,45.542,45.084,45.331,2350615,0
2008-04-01,44.608,45.641,44.554,45.404,3998528,0
2008-04-02,45.112,45.532,44.883,45.112,3088101,0
2008-04-03,44.883,48.467,44.873,47.59,10726595,0
2008-04-04,47.763,48.084,47.352,47.946,9810161,0
2008-04-07,48.385,48.796,47.992,48.394,5904624,0
2008-04-08,47.964,48.248,47.873,48.129,2485211,0
2008-04-09,48.595,48.595,47.873,48.294,6948612,0
2008-04-10,48.24,48.467,47.91,48.284,2777903,0
2008-04-11,48.011,48.084,46.382,46.593,10600407,0
2008-04-14,46.757,46.802,45.888,46.117,5949613,0
2008-04-15,46.318,46.757,45.898,46.713,3991952,0
2008-04-16,47.078,47.635,46.84,47.599,2889042,0
2008-04-17,46.867,46.95,46.502,46.747,4338842,0
2008-04-18,47.333,47.544,47.041,47.507,1911043,0
2008-04-21,47.297,47.553,46.985,47.388,1723109,0
2008-04-22,46.904,47.104,46.528,46.703,2631406,0
2008-04-23,46.612,47.59,46.547,47.233,1844264,0
2008-04-24,46.821,47.709,46.547,47.288,3007322,0
2008-04-25,47.124,47.562,46.858,47.415,2118988,0
2008-04-28,46.766,47.068,46.555,46.821,2793435,0
2008-04-29,46.812,48.925,46.713,47.964,5593092,0
2008-04-30,45.651,47.754,45.477,45.934,11607041,0
2008-05-01,46.145,46.528,45.724,46.373,1957599,0
2008-05-02,46.216,46.336,45.448,45.734,3165010,0
2008-05-05,45.952,46.2,45.779,46.007,1643692,0
2008-05-06,45.468,46.182,45.313,46.034,2642284,0
2008-05-07,45.487,45.834,44.517,44.782,4076163,0
2008-05-08,44.873,45.165,44.746,44.837,1700952,0
2008-05-09,44.562,44.736,44.288,44.554,1235451,0
2008-05-12,45.065,45.761,44.782,45.624,2623506,0
2008-05-13,45.952,46.117,45.714,45.926,2543161,0
2008-05-14,45.844,46.41,45.815,45.825,2779088,0
2008-05-15,45.898,46.602,45.844,46.41,2848383,0
2008-05-16,46.995,47.242,46.602,47.196,2314676,0
2008-05-19,47.288,47.791,47.278,47.415,3807683,0
2008-05-20,48.111,48.284,47.671,48.275,3289852,0
2008-05-21,48.211,48.394,47.645,47.763,3073093,0
2008-05-22,48.019,48.358,47.973,48.221,2124586,0
2008-05-23,48.66,48.66,47.882,48.028,3067222,0
2008-05-27,48.002,48.284,47.781,48.138,1673239,0
2008-05-28,49.894,50.251,49.656,50.131,3423369,0
2008-05-29,49.831,50.763,49.831,50.48,3043106,0
2008-05-30,49.866,50.15,49.838,49.931,1615868,0
2008-06-02,49.446,49.546,48.943,49.199,1896061,0
2008-06-03,49.684,49.931,48.943,49.235,2800239,0
2008-06-04,49.764,49.764,49.199,49.409,2006060,0
2008-06-05,49.455,49.74,49.143,49.656,2096182,0
2008-06-06,49.044,49.428,48.861,48.97,1586361,0
2008-06-09,49.18,49.235,48.221,48.742,2637608,0
2008-06-10,48.467,49.07,48.385,48.852,1648563,0
2008-06-11,48.861,48.943,48.24,48.366,3404578,0
2008-06-12,48.129,48.504,47.964,48.284,2473996,0
2008-06-13,48.019,48.815,47.937,48.651,2381157,0
2008-06-16,48.441,48.842,48.248,48.678,1474353,0
2008-06-17,48.88,48.952,48.514,48.604,1298479,0
2008-06-18,48.385,48.467,48.129,48.33,1705491,0
2008-06-19,48.431,48.514,47.836,48.138,3364148,0
2008-06-20,47.763,47.809,47.085,47.278,1989345,0
2008-06-23,47.205,47.59,46.912,47.379,1961348,0
2008-06-24,47.278,47.836,46.995,47.388,1915915,0
2008-06-25,47.882,48.66,47.882,48.514,2630358,0
2008-06-26,48.202,48.421,47.645,47.68,4421567,0
2008-06-27,48.294,48.915,47.606,48.284,4641218,0
2008-06-30,48.175,48.312,47.572,47.654,1987556,0
2008-07-01,47.224,47.481,46.29,47.452,4956423,0
2008-07-02,47.407,47.873,46.894,47.005,4119695,0
2008-07-03,47.544,47.599,46.967,47.59,1713522,0
2008-07-07,47.773,48.88,47.754,47.919,5488419,0
2008-07-08,47.671,47.892,46.867,47.818,3566773,0
2008-07-09,47.983,48.065,46.894,47.078,2431211,0
2008-07-10,47.535,47.754,47.031,47.745,2530632,0
2008-07-11,47.251,47.553,46.437,47.443,4922247,0
2008-07-14,47.535,47.7,46.95,47.013,2062979,0
2008-07-15,47.507,47.873,46.959,47.288,3135662,0
2008-07-16,48.915,49.573,48.33,49.555,4428053,0
2008-07-17,49.949,50.836,49.821,50.662,2941484,0
2008-07-18,50.707,50.818,50.525,50.699,2178008,0
2008-07-21,51.311,51.311,50.726,51.164,2000728,0
2008-07-22,50.982,51.477,50.864,51.203,4200030,0
2008-07-23,50.414,50.79,50.195,50.389,2964157,0
2008-07-24,49.994,50.049,49.611,49.764,3226829,0
2008-07-25,49.08,49.528,48.842,49.392,2415293,0
2008-07-28,48.979,49.51,48.723,49.125,5731707,0
2008-07-29,52.254,54.338,52.189,53.937,10491095,0
2008-07-30,53.222,53.46,52.656,53.058,3549501,0
2008-07-31,53.168,53.369,52.638,52.866,3123695,0
2008-08-01,53.068,53.205,52.638,52.93,2511753,0
2008-08-04,52.82,53.131,52.691,52.911,1842098,0
2008-08-05,52.985,53.56,52.656,53.369,2154452,0
2008-08-06,53.03,53.799,52.921,53.552,2540543,0
2008-08-07,53.516,53.606,53.077,53.305,2050965,0
2008-08-08,51.832,53.077,51.805,52.82,4627553,0
2008-08-11,52.72,53.003,52.254,52.473,2657330,0
2008-08-12,52.271,52.601,52.071,52.38,2579747,0
2008-08-13,52.052,52.592,51.932,52.4,1008779,0
2008-08-14,52.336,52.921,52.289,52.436,1693754,0
2008-08-15,51.787,52.006,51.586,51.898,2485140,0
2008-08-18,51.686,51.878,51.257,51.385,1571334,0
2008-08-19,51.083,51.311,50.772,51.238,1208606,0
2008-08-20,50.753,51.238,50.589,50.973,1471227,0
2008-08-21,50.753,51.339,50.69,51.219,1353807,0
2008-08-22,51.101,51.604,51.019,51.321,2469628,0
2008-08-25,51.385,51.485,50.726,50.945,1159426,0
2008-08-26,50.827,51.367,50.643,51,1583569,0
2008-08-27,51.019,51.267,50.918,51.055,1670880,0
2008-08-28,51.566,51.915,51.477,51.613,1607010,0
2008-08-29,51.283,51.531,51.019,51.283,798019,0
2008-09-02,51.156,51.42,50.507,50.599,1578089,0
2008-09-03,50.891,51.248,50.772,51.147,1706295,0
2008-09-04,50.599,50.9,49.875,50.204,3720420,0
2008-09-05,49.244,49.629,48.842,49.565,3481771,0
2008-09-08,49.831,49.838,48.732,49.272,2286176,0
2008-09-09,48.175,48.66,47.827,47.827,3087651,0
2008-09-10,48.256,48.302,47.599,47.726,1641205,0
2008-09-11,46.739,48.413,46.538,48.34,4656353,0
2008-09-12,48.192,48.832,47.854,48.641,3312362,0
2008-09-15,49.253,49.838,48.532,49.4,5712211,0
2008-09-16,50.452,51.705,50.379,51.566,9254542,0
2008-09-17,50.553,50.9,49.392,49.994,4377119,0
2008-09-18,50.242,51.622,49.491,51.376,5036742,0
2008-09-19,52.537,54.128,46.41,53.158,5009170,0
2008-09-22,52.866,52.994,52.033,52.473,2217707,0
2008-09-23,52.5,52.875,51.769,52.226,2728658,0
2008-09-24,53.361,53.386,51.878,52.281,1972126,0
2008-09-25,53.196,53.378,52.445,52.656,1345424,0
2008-09-26,52.126,52.582,51.971,52.564,1750410,0
2008-09-29,51.42,51.705,48.861,49.656,3761223,0
2008-09-30,48.065,48.998,47.892,48.861,4936773,0
2008-10-01,47.434,48.33,46.757,47.415,4860018,0
2008-10-02,45.761,45.86,44.352,44.673,5712229,0
2008-10-03,42.898,44.132,41.746,41.746,5397864,0
2008-10-06,40.137,40.466,34.385,36.286,10608939,0
2008-10-07,34.246,35.949,33.196,33.443,8329075,0
2008-10-08,34.567,35.729,33.003,33.206,7435235,0
2008-10-09,33.058,33.882,31.687,31.787,3664429,0
2008-10-10,29.5,32.464,29.061,30.973,6244943,0
2008-10-13,33.222,35.573,33.023,35.573,4110310,0
2008-10-14,36.059,36.323,34.511,35.253,5128905,0
2008-10-15,32.939,33.132,30.625,30.845,3269165,0
2008-10-16,32.088,32.894,30.745,32.894,4600382,0
2008-10-17,33.232,34.065,32.483,32.774,2295070,0
2008-10-20,33.891,34.413,33.37,34.413,1827844,0
2008-10-21,31.962,33.379,31.952,32.409,1714912,0
2008-10-22,31.888,32.134,30.571,31.339,2519915,0
2008-10-23,31.074,32.254,30.717,32.035,2855362,0
2008-10-24,27.928,30.534,27.818,29.785,2336028,0
2008-10-27,27.507,28.522,27.115,27.636,3100016,0
2008-10-28,27.828,29.409,26.803,29.301,4238067,0
2008-10-29,30.818,31.962,30.498,31.001,2916785,0
2008-10-30,32.006,32.172,31.156,32.071,2557038,0
2008-10-31,31.595,32.766,31.312,32.308,2193970,0
2008-11-03,32.308,33.286,32.299,32.675,3947814,0
2008-11-04,34.521,35.244,34.128,35.097,3132234,0
2008-11-05,35.107,35.546,33.387,33.443,3435184,0
2008-11-06,33.067,33.278,30.947,31.239,3420430,0
2008-11-07,32.217,33.159,31.879,32.748,4238307,0
2008-11-10,33.872,33.945,32.409,32.93,1586164,0
2008-11-11,32.172,32.227,30.928,31.413,2298292,0
2008-11-12,31.649,31.806,30.773,31.001,4832397,0
2008-11-13,30.845,33.37,30.077,33.196,4709195,0
2008-11-14,32.483,33.461,32.098,32.227,5076310,0
2008-11-17,31.348,31.742,30.607,30.836,3274137,0
2008-11-18,30.672,30.928,29.519,30.388,3175608,0
2008-11-19,30.397,30.799,28.751,28.797,2764450,0
2008-11-20,28.294,29.061,26.969,27.16,3850126,0
2008-11-21,28.789,28.789,26.858,28.486,4657463,0
2008-11-24,30.16,31.777,29.95,31.475,3402554,0
2008-11-25,33.698,33.698,31.797,32.492,5698314,0
2008-11-26,31.348,32.848,31.339,32.592,2839596,0
2008-11-28,30.908,31.321,30.607,31.22,1361107,0
2008-12-01,30.443,30.488,29.327,29.455,2213841,0
2008-12-02,29.913,30.47,29.391,30.224,1710862,0
2008-12-03,29.245,31.513,29.245,31.302,2868055,0
2008-12-04,30.205,31.009,29.648,30.141,2301872,0
2008-12-05,29.877,31.312,28.925,31.009,2656495,0
2008-12-08,31.888,32.976,31.751,32.163,3447798,0
2008-12-09,31.595,33.187,31.357,32.382,4764279,0
2008-12-10,32.546,32.546,31.166,31.816,5898156,0
2008-12-11,31.009,31.357,30.369,30.526,2393121,0
2008-12-12,30.141,31.065,29.903,30.928,3020271,0
2008-12-15,31.468,31.532,30.434,30.891,2632936,0
2008-12-16,31.897,33.342,31.696,33.167,4171606,0
2008-12-17,31.823,32.455,31.595,31.97,3567281,0
2008-12-18,32.702,32.738,31.394,31.586,4231798,0
2008-12-19,32.006,32.134,31.329,31.549,2710004,0
2008-12-22,31.751,31.76,30.645,31.111,1956550,0
2008-12-23,31.166,31.366,30.453,30.672,1034503,0
2008-12-24,30.992,31.12,30.58,30.782,532579,0
2008-12-26,30.68,31.137,30.68,30.937,850843,0
2008-12-29,31.687,31.696,31.074,31.285,1716859,0
2008-12-30,32.08,32.738,31.777,32.72,1588480,0
2008-12-31,32.583,33.425,32.163,33.122,2308060,0
2009-01-02,32.602,33.579,32.565,33.488,2609200,0
2009-01-05,32.363,32.957,32.327,32.637,2220149,0
2009-01-06,32.592,33.461,32.272,33.122,3448162,0
2009-01-07,33.544,33.69,33.076,33.406,4039989,0
2009-01-08,33.597,34.439,33.104,34.403,3412136,0
2009-01-09,33.872,34.155,33.488,33.726,3162733,0
2009-01-12,33.534,33.626,32.098,32.299,4600313,0
2009-01-13,32.756,33.515,32.556,33.187,3484354,0
2009-01-14,31.934,32.217,30.827,31.357,4157156,0
2009-01-15,31.176,32.006,30.635,31.642,3306163,0
2009-01-16,32.994,33.132,32.116,32.546,5811428,0
2009-01-20,30.645,31.239,30.343,30.453,4316535,0
2009-01-21,31.459,32.144,31.038,32.035,3989561,0
2009-01-22,31.623,32.492,31.523,32.108,4547420,0
2009-01-23,30.215,31.339,30.014,30.883,4032837,0
2009-01-26,30.526,31.714,30.526,31.147,2130582,0
2009-01-27,31.513,31.897,31.184,31.768,2582298,0
2009-01-28,33.782,33.872,32.875,33.167,5202516,0
2009-01-29,33.342,33.379,32.729,32.875,4788811,0
2009-01-30,33.278,33.324,32.015,32.353,2447696,0
2009-02-02,32.035,32.693,32.035,32.556,2059171,0
2009-02-03,32.848,33.617,32.556,33.415,2000040,0
2009-02-04,33.241,34.055,32.738,33.067,2761477,0
2009-02-05,33.872,34.577,33.261,34.339,3927351,0
2009-02-06,34.246,35.19,34.246,34.969,2106602,0
2009-02-09,35.454,35.702,35.153,35.308,2090628,0
2009-02-10,34.695,34.979,33.544,33.744,2608110,0
2009-02-11,34.238,34.385,33.478,33.974,1715963,0
2009-02-12,33.196,33.753,32.738,33.753,2825156,0
2009-02-13,33.671,34.092,33.433,33.945,2715556,0
2009-02-17,32.774,32.976,32.29,32.501,2477763,0
2009-02-18,32.189,32.455,31.733,32.108,2730511,0
2009-02-19,31.897,32.098,31.038,31.137,3088499,0
2009-02-20,29.703,30.918,29.703,30.672,3177874,0
2009-02-23,31.12,31.128,29.93,30.087,2084062,0
2009-02-24,30.379,31.513,30.234,31.329,2114866,0
2009-02-25,30.908,30.982,29.958,30.397,2141959,0
2009-02-26,30.453,30.562,29.574,29.629,2307974,0
2009-02-27,29.235,30.004,28.962,29.391,2586376,0
2009-03-02,29.291,29.601,28.935,28.979,2108757,0
2009-03-03,29.848,30.03,29.235,29.484,1858899,0
2009-03-04,29.921,30.571,29.365,30.278,2310130,0
2009-03-05,29.747,30.215,29.162,29.381,1866202,0
2009-03-06,29.593,29.73,28.55,29.088,3575023,0
2009-03-09,28.467,29.804,28.467,29.061,2874004,0
2009-03-10,30.324,31.366,30.278,30.891,3204996,0
2009-03-11,31.019,31.403,30.6,30.864,4169885,0
2009-03-12,30.571,30.928,30.141,30.818,4990784,0
2009-03-13,30.443,30.845,30.195,30.654,1561078,0
2009-03-16,31.504,31.658,30.698,30.773,3114504,0
2009-03-17,31.055,31.751,30.754,31.714,2779828,0
2009-03-18,31.742,33.597,31.586,33.159,3163075,0
2009-03-19,34.567,34.787,34.284,34.495,5225160,0
2009-03-20,34.155,34.312,32.783,33.003,3985874,0
2009-03-23,33.443,34.321,32.967,34.321,3254041,0
2009-03-24,34.065,34.347,33.415,33.579,1947053,0
2009-03-25,34.092,34.651,33.241,33.862,2421819,0
2009-03-26,33.681,34.86,33.461,34.54,1886062,0
2009-03-27,32.445,32.839,32.217,32.299,3863821,0
2009-03-30,31.532,31.777,31.128,31.632,2043698,0
2009-03-31,32.116,32.884,31.934,32.272,1879184,0
2009-04-01,31.869,32.894,31.742,32.675,2184212,0
2009-04-02,33.379,34.357,33.095,33.726,2692779,0
2009-04-03,33.286,34.229,33.269,34.202,2435383,0
2009-04-06,33.716,34.036,33.478,33.955,2486162,0
2009-04-07,33.662,33.901,33.387,33.544,2718023,0
2009-04-08,34.33,35.052,34.11,34.668,1947708,0
2009-04-09,35.373,35.51,34.777,35.3,1946100,0
2009-04-13,34.814,35.911,34.466,35.683,1300972,0
2009-04-14,35.033,35.619,34.987,35.373,1269708,0
2009-04-15,35.071,35.848,34.934,35.848,2021209,0
2009-04-16,35.125,36.58,35.115,35.901,2425096,0
2009-04-17,35.161,35.583,34.878,35.253,1771821,0
2009-04-20,34.603,34.659,34.193,34.284,2074399,0
2009-04-21,34.202,35.125,34.164,35.015,1778177,0
2009-04-22,34.969,35.82,34.869,35.335,1968578,0
2009-04-23,36.58,36.789,36.003,36.789,3551392,0
2009-04-24,37.411,38.043,37.119,38.006,2713325,0
2009-04-27,36.862,37.522,36.331,36.479,2718289,0
2009-04-28,35.629,37.119,35.583,36.89,6129409,0
2009-04-29,35.253,36.122,35.033,35.171,8206569,0
2009-04-30,35.143,35.418,34.704,34.833,3952247,0
2009-05-01,34.833,34.833,34.046,34.33,2941216,0
2009-05-04,35.052,35.975,35.033,35.702,3097101,0
2009-05-05,34.969,35.262,34.466,35.2,3336240,0
2009-05-06,34.951,35.088,34.357,34.961,1810141,0
2009-05-07,35.015,35.143,33.927,34.292,2956531,0
2009-05-08,35.61,36.049,35.134,35.901,3294415,0
2009-05-11,36.314,36.963,35.901,36.533,3958385,0
2009-05-12,36.945,36.945,36.241,36.598,1675420,0
2009-05-13,37.21,37.239,36.653,36.818,3454553,0
2009-05-14,36.991,37.329,36.908,37.082,2857559,0
2009-05-15,35.848,36.47,35.729,35.893,2455160,0
2009-05-18,37.155,37.357,37.045,37.311,4059188,0
2009-05-19,37.503,37.905,37.292,37.603,2626034,0
2009-05-20,37.879,38.289,37.548,37.668,2117977,0
2009-05-21,37.357,37.741,37.229,37.712,1867141,0
2009-05-22,38.043,38.482,37.712,38.143,2370310,0
2009-05-26,37.787,39.186,37.777,39.102,2242145,0
2009-05-27,38.545,38.673,37.84,37.879,2539704,0
2009-05-28,38.619,38.928,38.088,38.82,1686096,0
2009-05-29,39.277,39.642,38.928,39.642,2090763,0
2009-06-01,39.908,40.484,39.844,40.182,3022983,0
2009-06-02,40.484,41.17,40.392,41.032,3056309,0
2009-06-03,39.98,40.301,39.861,40.219,1716174,0
2009-06-04,39.432,39.68,38.947,39.616,3401363,0
2009-06-05,39.112,39.221,38.426,38.655,3100285,0
2009-06-08,38.344,39.204,38.179,38.912,2063656,0
2009-06-09,38.921,39.396,38.838,39.159,1126858,0
2009-06-10,38.838,38.873,37.97,38.454,2713209,0
2009-06-11,38.271,38.912,38.233,38.59,2110140,0
2009-06-12,37.557,37.996,37.512,37.941,2109667,0
2009-06-15,37.265,37.301,36.423,36.789,2174826,0
2009-06-16,37.145,37.2,36.314,36.314,1645693,0
2009-06-17,36.826,36.953,36.379,36.689,3400641,0
2009-06-18,36.634,37.001,36.515,36.561,1918725,0
2009-06-19,36.835,37.009,36.605,36.644,1346268,0
2009-06-22,36.03,36.113,35.629,35.646,1882182,0
2009-06-23,35.984,36.379,35.755,36.204,1409763,0
2009-06-24,36.589,37.265,36.306,36.515,2522367,0
2009-06-25,36.021,36.789,36.013,36.615,2412480,0
2009-06-26,36.423,36.589,36.059,36.323,1368693,0
2009-06-29,36.561,37.2,36.414,37.137,1963082,0
2009-06-30,37.073,37.255,36.542,36.753,1443630,0
2009-07-01,36.872,37.274,36.799,36.918,1377664,0
2009-07-02,36.306,36.314,35.848,36.03,1306278,0
2009-07-06,35.345,35.665,35.19,35.619,1101690,0
2009-07-07,35.354,35.39,34.55,34.631,1511615,0
2009-07-08,35.601,35.82,35.134,35.629,1921943,0
2009-07-09,37.027,37.165,36.515,36.753,2089269,0
2009-07-10,36.414,36.953,36.286,36.589,1474413,0
2009-07-13,36.945,37.594,36.744,37.53,1148251,0
2009-07-14,37.018,37.301,36.753,37.073,1095148,0
2009-07-15,38.124,38.683,37.961,38.61,1423558,0
2009-07-16,38.655,39.067,38.362,38.985,1081778,0
2009-07-17,38.928,39.304,38.738,39.204,975676,0
2009-07-20,39.478,39.68,39.131,39.597,996671,0
2009-07-21,39.781,40.163,38.866,40.163,2507317,0
2009-07-22,40.219,40.758,40.091,40.576,2120163,0
2009-07-23,40.283,41.509,40.283,41.234,2936051,0
2009-07-24,41.024,41.307,40.649,41.252,1086609,0
2009-07-27,41.142,41.536,40.768,41.289,902035,0
2009-07-28,40.675,41.06,40.227,40.703,3071674,0
2009-07-29,41.096,41.234,40.713,41.041,2012348,0
2009-07-30,41.892,42.843,41.719,42.267,2097815,0
2009-07-31,42.651,43.401,42.596,43.209,1791497,0
2009-08-03,43.328,43.923,43.08,43.858,1614700,0
2009-08-04,44.106,44.325,43.867,44.197,1207769,0
2009-08-05,44.032,44.058,43.328,43.831,706462,0
2009-08-06,44.087,44.087,43.155,43.437,916214,0
2009-08-07,43.694,43.831,43.337,43.337,646881,0
2009-08-10,43.19,43.291,42.881,43.218,492508,0
2009-08-11,42.751,42.889,42.469,42.734,637956,0
2009-08-12,42.605,43.3,42.596,43.054,792141,0
2009-08-13,43.364,43.428,43.08,43.41,572525,0
2009-08-14,43.118,43.155,42.596,42.906,708882,0
2009-08-17,41.974,42.167,41.755,41.955,1029529,0
2009-08-18,41.681,42.221,41.656,42.075,500312,0
2009-08-19,41.856,42.751,41.781,42.559,493975,0
2009-08-20,42.568,42.926,42.524,42.825,389566,0
2009-08-21,43.291,43.647,43.099,43.612,1134694,0
2009-08-24,43.474,43.913,43.264,43.401,704292,0
2009-08-25,43.629,44.097,43.538,43.749,532277,0
2009-08-26,43.72,43.84,43.355,43.602,383063,0
2009-08-27,43.977,44.946,43.52,44.818,1096736,0
2009-08-28,44.873,44.918,44.389,44.673,1352374,0
2009-08-31,44.581,44.764,44.379,44.589,866684,0
2009-09-01,44.389,44.927,43.685,43.74,916295,0
2009-09-02,44.132,44.644,43.986,44.407,989800,0
2009-09-03,44.169,44.306,43.814,44.261,931337,0
2009-09-04,43.913,44.635,43.849,44.554,668354,0
2009-09-08,44.792,44.927,44.488,44.927,874192,0
2009-09-09,45.13,46.419,44.927,46.163,2764399,0
2009-09-10,46.483,47.26,46.226,47.114,1886963,0
2009-09-11,47.022,47.306,46.703,46.894,1965388,0
2009-09-14,46.776,47.333,46.713,47.278,957279,0
2009-09-15,46.922,47.068,46.528,46.812,1622985,0
2009-09-16,46.575,46.674,46.2,46.41,3225167,0
2009-09-17,45.769,46.126,45.651,45.734,3000326,0
2009-09-18,45.943,46.245,45.669,46.072,1086870,0
2009-09-21,45.87,46.373,45.724,46.153,1000840,0
2009-09-22,46.802,46.867,46.455,46.766,577444,0
2009-09-23,46.538,46.555,45.614,45.706,1390070,0
2009-09-24,45.834,45.853,44.809,45.001,1472876,0
2009-09-25,44.901,45.157,44.572,44.572,1532524,0
2009-09-28,44.444,44.837,44.389,44.608,2297201,0
2009-09-29,44.252,44.389,43.94,44.132,2181547,0
2009-09-30,44.608,45.121,44.115,44.691,2614973,0
2009-10-01,44.782,44.837,44.188,44.261,2035205,0
2009-10-02,43.933,44.37,43.913,44.224,1212361,0
2009-10-05,44.058,44.628,44.014,44.48,1002760,0
2009-10-06,44.608,44.873,44.435,44.673,960930,0
2009-10-07,44.901,45.038,44.635,44.773,531410,0
2009-10-08,46.226,46.638,46.081,46.391,1907084,0
2009-10-09,46.52,46.694,46.308,46.575,956132,0
2009-10-12,46.967,47.224,46.757,46.867,802861,0
2009-10-13,47.005,47.205,46.703,46.995,1382291,0
2009-10-14,47.836,47.954,47.662,47.873,1147377,0
2009-10-15,47.425,47.69,47.323,47.635,1187121,0
2009-10-16,46.757,47.333,46.593,47.104,1071648,0
2009-10-19,47.606,48.084,47.471,47.892,2002850,0
2009-10-20,47.726,47.726,47.142,47.379,969341,0
2009-10-21,47.754,48.221,47.507,47.59,1411719,0
2009-10-22,47.031,47.516,46.776,47.379,1788145,0
2009-10-23,47.781,47.844,46.985,47.323,1580797,0
2009-10-26,47.124,47.481,46.216,46.602,1771649,0
2009-10-27,46.629,46.94,46.245,46.794,1817818,0
2009-10-28,43.181,43.447,41.993,42.167,7195048,0
2009-10-29,42.734,43.109,42.377,42.99,2402101,0
2009-10-30,42.634,42.734,41.279,41.398,2626948,0
2009-11-02,41.965,42.953,41.509,42.066,1992952,0
2009-11-03,42.103,42.642,42.038,42.615,2312455,0
2009-11-04,42.871,43.328,42.45,42.505,2583847,0
2009-11-05,43.173,43.52,42.833,43.063,1386909,0
2009-11-06,42.669,43.283,42.559,42.715,973902,0
2009-11-09,42.861,43.264,42.779,43.145,1311043,0
2009-11-10,42.935,43.09,42.734,42.926,1779687,0
2009-11-11,43.702,44.042,43.456,43.62,1750346,0
2009-11-12,43.867,44.132,43.181,43.283,1121600,0
2009-11-13,43.712,44.115,43.393,43.986,912446,0
2009-11-16,44.608,44.966,44.554,44.746,1298423,0
2009-11-17,44.918,45.065,44.454,44.893,1473559,0
2009-11-18,45.138,45.165,44.526,44.792,1346686,0
2009-11-19,44.169,44.169,43.612,44.078,1340960,0
2009-11-20,43.72,43.886,43.419,43.657,1033164,0
2009-11-23,44.508,44.644,44.042,44.252,2123737,0
2009-11-24,44.169,44.252,43.585,43.814,2903237,0
2009-11-25,44.462,44.545,44.068,44.526,2192117,0
2009-11-27,43.401,44.16,43.337,43.676,1422085,0
2009-11-30,43.749,43.913,43.419,43.775,1473822,0
2009-12-01,44.205,44.316,43.775,44.068,2147064,0
2009-12-02,43.109,43.199,41.874,42.386,3561634,0
2009-12-03,42.889,42.999,42.313,42.313,2218161,0
2009-12-04,42.33,42.605,41.892,42.085,2518680,0
2009-12-07,41.92,42.075,41.417,41.499,1799126,0
2009-12-08,41.142,41.152,40.63,40.667,1553131,0
2009-12-09,40.539,40.795,40.054,40.731,1686886,0
2009-12-10,40.813,41.06,40.375,40.493,1134300,0
2009-12-11,41.133,41.206,40.813,40.95,1611258,0
2009-12-14,41.627,41.672,41.408,41.536,1589643,0
2009-12-15,40.941,41.16,40.804,40.914,882801,0
2009-12-16,41.681,42.129,41.656,41.755,1904792,0
2009-12-17,41.656,41.656,41.087,41.125,1415134,0
2009-12-18,42.038,42.377,41.883,42.377,2468134,0
2009-12-21,42.926,43.09,42.715,42.788,1271902,0
2009-12-22,42.697,42.889,42.505,42.669,1010917,0
2009-12-23,42.853,43.126,42.634,42.808,805921,0
2009-12-24,42.963,42.963,42.588,42.853,324829,0
2009-12-28,43.364,43.374,43.036,43.218,710273,0
2009-12-29,43.594,43.594,42.98,43.199,565059,0
2009-12-30,43.072,43.346,42.881,43.346,346341,0
2009-12-31,43.273,43.393,42.779,42.808,643095,0
2010-01-04,43.19,43.556,42.953,43.08,1593014,0
2010-01-05,42.963,43.199,42.642,42.817,1712004,0
2010-01-06,43.283,43.905,43.181,43.814,1917262,0
2010-01-07,44.48,45.121,44.389,44.966,4026128,0
2010-01-08,44.818,45.495,44.773,45.304,1962755,0
2010-01-11,46.09,46.41,45.797,46.308,2507787,0
2010-01-12,45.339,45.669,45.138,45.313,1745727,0
2010-01-13,46.273,46.318,45.815,46.081,2158340,0
2010-01-14,46.858,46.867,45.532,45.87,9087151,0
2010-01-15,45.414,45.441,44.562,44.764,3038722,0
2010-01-19,44.425,45.047,44.425,45.019,1646149,0
2010-01-20,44.415,44.471,43.556,44.142,3256439,0
2010-01-21,43.822,43.913,42.441,42.588,5269423,0
2010-01-22,42.605,42.889,41.939,41.974,2850871,0
2010-01-25,42.751,42.825,42.138,42.257,2687772,0
2010-01-26,41.819,42.541,41.736,42.112,3317214,0
2010-01-27,42.057,42.296,41.636,42.257,3245576,0
2010-01-28,42.066,42.085,41.024,41.279,1922278,0
2010-01-29,41.892,42.515,41.289,41.444,2716272,0
2010-02-01,42.66,42.889,42.221,42.505,2920348,0
2010-02-02,43.181,43.319,42.861,43.31,2244647,0
2010-02-03,43.246,43.556,43.09,43.401,1995430,0
2010-02-04,42.971,43.045,42.267,42.296,2814747,0
2010-02-05,41.9,42.112,41.125,42.029,2070172,0
2010-02-08,40.822,41.014,39.424,39.588,11014108,0
2010-02-09,39.935,40.319,39.568,40.146,8104425,0
2010-02-10,40.081,40.182,39.532,39.616,4134105,0
2010-02-11,38.893,39.269,38.408,39.149,5337437,0
2010-02-12,38.636,39.368,38.499,39.313,4097109,0
2010-02-16,39.835,40.576,39.661,40.51,2725400,0
2010-02-17,40.758,40.787,40.119,40.357,2583637,0
2010-02-18,40.246,40.476,40.063,40.457,1811769,0
2010-02-19,40.466,40.849,40.219,40.695,2174524,0
2010-02-22,40.703,40.731,40.201,40.237,1927268,0
2010-02-23,40.163,40.301,39.698,39.98,1845865,0
2010-02-24,40.558,40.877,40.31,40.539,1822880,0
2010-02-25,39.826,40.493,39.698,40.43,2285848,0
2010-02-26,40.43,40.95,40.109,40.768,1286988,0
2010-03-01,41.105,41.398,40.941,41.398,1691524,0
2010-03-02,41.856,42.066,41.563,41.856,2705449,0
2010-03-03,42.057,42.231,41.709,41.809,2003946,0
2010-03-04,42.094,42.204,41.691,42.121,1554993,0
2010-03-05,42.138,42.45,41.984,42.185,2766857,0
2010-03-08,42.541,42.55,42.204,42.296,1310204,0
2010-03-09,41.974,42.248,41.856,41.993,2875998,0
2010-03-10,42.094,42.568,42.085,42.505,1740233,0
2010-03-11,42.057,42.185,41.709,42.02,2569518,0
2010-03-12,42.185,42.296,41.92,42.112,1217226,0
2010-03-15,42.047,42.176,41.607,42.038,1760256,0
2010-03-16,41.883,42.541,41.691,42.441,2556011,0
2010-03-17,42.971,43.712,42.688,43.337,3575993,0
2010-03-18,43.393,43.576,42.898,43.319,1384840,0
2010-03-19,42.871,42.999,42.24,42.926,2963415,0
2010-03-22,42.495,43.264,42.486,42.963,2983248,0
2010-03-23,43.364,43.959,43.254,43.867,2597266,0
2010-03-24,42.751,43.3,42.66,42.953,3180475,0
2010-03-25,43.62,43.749,42.953,42.971,3363689,0
2010-03-26,43.246,43.493,42.743,43.054,2424752,0
2010-03-29,43.594,44.042,43.585,43.895,2054658,0
2010-03-30,43.959,44.087,43.428,43.749,1774877,0
2010-03-31,44.032,44.335,43.913,44.05,1646628,0
2010-04-01,44.818,45.001,44.243,44.48,2091470,0
2010-04-05,44.498,44.809,44.435,44.782,853716,0
2010-04-06,43.968,44.316,43.877,44.296,1357215,0
2010-04-07,43.84,44.106,43.749,43.94,2247721,0
2010-04-08,43.585,44.389,43.456,44.27,2107035,0
2010-04-09,44.005,44.746,44.005,44.718,2108737,0
2010-04-12,44.865,45.011,44.699,44.818,1461990,0
2010-04-13,44.937,44.956,44.316,44.526,1718754,0
2010-04-14,45.284,45.614,45.121,45.567,1655723,0
2010-04-15,45.121,45.56,45.029,45.404,2178151,0
2010-04-16,44.746,45.011,44.343,44.462,2982318,0
2010-04-19,44.005,44.407,43.849,44.352,2497989,0
2010-04-20,44.654,44.865,44.444,44.773,2657104,0
2010-04-21,44.498,44.754,44.352,44.718,1615839,0
2010-04-22,44.097,44.855,43.867,44.782,1719072,0
2010-04-23,44.809,45.714,44.754,45.651,2234780,0
2010-04-26,45.313,45.815,45.276,45.661,1341830,0
2010-04-27,45.047,45.477,44.306,44.398,2394879,0
2010-04-28,43.702,43.74,42.651,42.99,3659966,0
2010-04-29,43.145,43.639,43.145,43.319,2071872,0
2010-04-30,44.233,44.296,43.3,43.393,2814519,0
2010-05-03,43.602,43.84,43.328,43.355,1694869,0
2010-05-04,43.08,43.08,42.002,42.148,3301785,0
2010-05-05,41.636,42.112,41.462,41.809,2479278,0
2010-05-06,41.289,41.691,38.82,40.584,3050154,0
2010-05-07,40.941,41.178,39.542,40.036,4158387,0
2010-05-10,41.518,41.866,41.252,41.572,2623092,0
2010-05-11,41.133,41.955,41.087,41.49,1639561,0
2010-05-12,41.847,42.129,40.731,41.06,6717118,0
2010-05-13,40.466,41.087,40.301,40.731,3310091,0
2010-05-14,40.795,40.795,39.515,39.935,2835063,0
2010-05-17,39.781,40.192,39.121,40.027,2882613,0
2010-05-18,40.401,40.43,39.341,39.459,3962570,0
2010-05-19,39.597,40.091,39.194,39.871,2502820,0
2010-05-20,39.414,39.972,39.04,39.45,3985088,0
2010-05-21,39.25,39.835,39.067,39.568,3670309,0
2010-05-24,38.938,39.186,38.563,38.655,2416472,0
2010-05-25,37.75,38.619,37.449,38.537,4076080,0
2010-05-26,38.782,39.002,37.814,38.034,2276756,0
2010-05-27,38.7,39.277,38.436,39.277,2295153,0
2010-05-28,39.194,39.323,38.629,38.801,2166855,0
2010-06-01,39.488,40.51,39.45,39.45,4020819,0
2010-06-02,40.41,40.584,39.899,40.584,3026823,0
2010-06-03,40.95,40.978,40.219,40.549,4337332,0
2010-06-04,39.323,39.497,38.61,38.7,2288141,0
2010-06-07,38.985,39.295,38.499,38.673,4770445,0
2010-06-08,38.655,39.323,38.362,39.149,2691147,0
2010-06-09,39.715,40.073,39.04,39.231,2680451,0
2010-06-10,40.172,40.301,39.742,40.146,2101198,0
2010-06-11,39.927,40.43,39.826,40.347,1249030,0
2010-06-14,40.906,41.115,40.502,40.584,1493950,0
2010-06-15,41.26,41.656,41.142,41.656,1914808,0
2010-06-16,41.526,41.709,41.417,41.509,1746238,0
2010-06-17,42.33,42.486,41.892,42.469,3180198,0
2010-06-18,42.459,42.615,42.138,42.257,1734415,0
2010-06-21,42.578,42.634,41.828,42.002,1861976,0
2010-06-22,42.194,42.423,41.765,41.91,1638590,0
2010-06-23,41.965,42.34,41.572,42.066,1365572,0
2010-06-24,42.103,42.176,41.627,41.874,1673300,0
2010-06-25,41.746,42.103,41.398,41.9,1898689,0
2010-06-28,42.085,42.167,41.664,41.736,1226940,0
2010-06-29,41.105,41.105,40.466,40.703,2285062,0
2010-06-30,41.093,41.279,40.365,40.512,2117360,0
2010-07-01,41.27,41.755,40.887,41.755,3864191,0
2010-07-02,41.509,41.607,41.051,41.178,1751420,0
2010-07-06,41.929,42.431,41.791,42.176,2131670,0
2010-07-07,42.277,43.319,42.231,43.291,1557714,0
2010-07-08,42.651,42.881,42.423,42.881,1780628,0
2010-07-09,42.825,43.181,42.688,43.118,921451,0
2010-07-12,42.861,43.109,42.734,43.054,929069,0
2010-07-13,43.374,43.639,43.283,43.447,1331602,0
2010-07-14,43.767,44.178,43.657,43.949,1424164,0
2010-07-15,44.498,44.536,44.042,44.444,1998587,0
2010-07-16,44.508,44.508,43.667,43.702,1327884,0
2010-07-19,44.325,44.454,43.949,44.123,1376300,0
2010-07-20,43.007,43.794,42.98,43.794,2387275,0
2010-07-21,43.155,43.483,42.697,42.953,1672853,0
2010-07-22,43.384,44.058,43.384,43.895,1786991,0
2010-07-23,43.657,44.407,43.511,44.37,1751021,0
2010-07-26,44.05,44.517,43.867,44.454,2038332,0
2010-07-27,43.355,43.456,42.898,43.273,4375877,0
2010-07-28,42.751,42.881,42.477,42.634,1603064,0
2010-07-29,42.871,43.09,42.212,42.605,1999558,0
2010-07-30,41.582,42.038,41.444,41.948,3362208,0
2010-08-02,42.305,42.743,42.231,42.559,2352934,0
2010-08-03,42.441,42.469,42.121,42.368,2493841,0
2010-08-04,42.798,42.898,42.431,42.495,1532291,0
2010-08-05,42.697,42.889,42.505,42.833,1860025,0
2010-08-06,42.651,43.036,42.423,42.707,2320783,0
2010-08-09,43.165,43.209,42.871,43.08,928649,0
2010-08-10,42.55,43.155,42.33,42.953,1148737,0
2010-08-11,41.526,41.554,41.125,41.345,1767191,0
2010-08-12,40.795,41.17,40.731,41.024,1373249,0
2010-08-13,40.722,41.07,40.602,40.63,841898,0
2010-08-16,40.695,41.07,40.584,40.804,1000649,0
2010-08-17,41.691,41.728,41.325,41.462,1416690,0
2010-08-18,41.755,41.948,41.352,41.736,1225705,0
2010-08-19,41.883,41.993,40.987,41.133,1352989,0
2010-08-20,40.621,40.914,40.493,40.906,960839,0
2010-08-23,41.08,41.352,40.695,40.731,1174469,0
2010-08-24,40.438,40.567,40.008,40.146,2159672,0
2010-08-25,39.972,40.493,39.835,40.319,1541994,0
2010-08-26,40.357,40.722,40.154,40.256,1506300,0
2010-08-27,40.484,40.713,39.661,40.657,1532775,0
2010-08-30,40.301,40.375,40,40.054,869281,0
2010-08-31,39.858,40.126,39.691,39.82,847959,0
2010-09-01,40.768,41.216,40.685,40.896,1711593,0
2010-09-02,41.6,41.627,41.216,41.417,1449863,0
2010-09-03,42.094,42.204,41.746,41.974,1457247,0
2010-09-07,41.243,41.371,40.859,40.978,1785774,0
2010-09-08,41.125,41.453,41.105,41.152,1234988,0
2010-09-09,42.286,42.441,41.819,41.9,2122388,0
2010-09-10,41.607,41.828,41.518,41.591,1250797,0
2010-09-13,42.231,42.505,42.121,42.45,1225348,0
2010-09-14,43.273,43.831,43.054,43.511,2921553,0
2010-09-15,43.346,43.647,43.173,43.528,1097940,0
2010-09-16,43.794,43.94,43.602,43.814,1663959,0
2010-09-17,44.379,44.454,43.923,44.024,1266956,0
2010-09-20,43.959,44.554,43.814,44.462,1142043,0
2010-09-21,44.818,45.038,44.261,44.718,1955502,0
2010-09-22,44.845,44.975,44.27,44.471,3510226,0
2010-09-23,44.261,44.708,44.123,44.362,1935754,0
2010-09-24,45.138,45.513,45.057,45.468,2220114,0
2010-09-27,45.587,45.614,45.23,45.339,2288081,0
2010-09-28,45.495,45.669,44.855,45.577,1944893,0
2010-09-29,45.414,45.522,45.074,45.376,1615435,0
2010-09-30,45.614,45.779,44.708,45.093,2251519,0
2010-10-01,46.419,46.464,45.769,45.98,3633662,0
2010-10-04,45.595,45.724,45.011,45.386,1682291,0
2010-10-05,46.245,46.602,46.063,46.437,2241238,0
2010-10-06,46.437,46.786,46.098,46.73,2585934,0
2010-10-07,47.06,47.078,46.255,46.629,2236186,0
2010-10-08,46.666,47.06,46.52,46.967,1655346,0
2010-10-11,46.932,47.133,46.638,46.776,803437,0
2010-10-12,47.169,47.535,46.739,47.443,1489896,0
2010-10-13,48.184,48.559,48.093,48.24,1362184,0
2010-10-14,49.227,49.282,48.494,48.832,2750746,0
2010-10-15,49.218,49.218,48.248,48.413,3120242,0
2010-10-18,48.046,48.266,47.937,48.24,1892356,0
2010-10-19,47.169,47.379,46.602,46.802,3700406,0
2010-10-20,47.114,47.781,47.085,47.251,2014037,0
2010-10-21,48.111,48.413,47.68,48.019,1691988,0
2010-10-22,48.458,48.706,48.192,48.604,1147958,0
2010-10-25,48.943,49.172,48.595,48.943,1604907,0
2010-10-26,48.494,49.985,48.35,49.455,2381825,0
2010-10-27,46.94,47.507,46.401,46.885,5062164,0
2010-10-28,47.333,47.388,46.932,47.205,2029178,0
2010-10-29,47.585,47.908,47.188,47.308,2238877,0
2010-11-01,47.388,47.525,46.894,47.124,939880,0
2010-11-02,47.992,48.065,47.654,47.8,1282128,0
2010-11-03,47.662,47.827,47.114,47.754,1974212,0
2010-11-04,48.622,48.723,47.992,48.449,1878739,0
2010-11-05,48.002,48.211,47.7,47.937,1466613,0
2010-11-08,47.288,47.626,47.159,47.626,818671,0
2010-11-09,47.791,47.927,46.985,47.215,1596468,0
2010-11-10,46.602,46.848,45.962,46.757,1907484,0
2010-11-11,46.216,46.419,45.962,46.364,1212612,0
2010-11-12,46.192,46.455,45.769,45.989,1233699,0
2010-11-15,45.825,45.907,45.404,45.404,1231265,0
2010-11-16,45.084,45.257,44.554,44.873,1748959,0
2010-11-17,44.818,45.047,44.618,44.8,1230855,0
2010-11-18,45.487,45.761,45.441,45.504,824796,0
2010-11-19,45.624,45.724,45.441,45.696,875090,0
2010-11-22,45.204,45.422,44.736,45.175,1403751,0
2010-11-23,44.927,45.074,44.252,44.526,1071140,0
2010-11-24,43.849,44.132,43.759,44.032,1994982,0
2010-11-26,44.078,44.454,44.024,44.233,913620,0
2010-11-29,43.136,43.647,42.833,43.547,1435583,0
2010-11-30,42.711,43.283,42.711,42.913,1473249,0
2010-12-01,43.31,43.804,43.099,43.52,1755282,0
2010-12-02,43.126,43.959,43.118,43.858,1723516,0
2010-12-03,44.663,45.047,44.589,44.818,1660856,0
2010-12-06,44.444,44.792,44.352,44.654,1033580,0
2010-12-07,45.458,45.487,44.764,44.764,930413,0
2010-12-08,44.316,44.644,44.178,44.581,841890,0
2010-12-09,44.508,44.837,44.078,44.837,1707088,0
2010-12-10,44.581,44.855,44.425,44.818,639963,0
2010-12-13,45.284,45.56,45.112,45.175,965112,0
2010-12-14,45.734,45.907,45.386,45.504,1566111,0
2010-12-15,45.175,45.504,44.975,45.047,868765,0
2010-12-16,45.194,45.294,45.112,45.257,1127072,0
2010-12-17,46.108,46.136,45.633,45.724,1408891,0
2010-12-20,45.504,45.513,45.112,45.294,1347232,0
2010-12-21,46.318,46.318,45.797,45.87,936289,0
2010-12-22,45.724,45.888,45.624,45.888,423877,0
2010-12-23,45.724,46.081,45.724,45.952,700946,0
2010-12-27,45.943,46.283,45.761,46.226,571950,0
2010-12-28,46.455,46.464,45.98,46.153,454171,0
2010-12-29,46.173,46.477,46.006,46.422,649666,0
2010-12-30,46.246,46.532,45.831,45.979,329766,0
2010-12-31,46.116,46.432,46.033,46.283,407575,0
2011-01-03,46.318,46.912,46.283,46.867,1148068,0
2011-01-04,46.602,46.713,46.226,46.713,1196209,0
2011-01-05,45.304,46.053,45.304,46.034,1855267,0
2011-01-06,45.779,46.017,45.339,45.487,2266029,0
2011-01-07,45.404,45.595,44.818,45.13,1236231,0
2011-01-10,44.325,44.673,44.224,44.589,1391292,0
2011-01-11,45.587,46.098,45.441,45.98,2708682,0
2011-01-12,46.364,46.848,46.208,46.802,1808532,0
2011-01-13,47.9,50.012,47.114,49.912,8718246,0
2011-01-14,49.109,49.218,48.805,49.016,2366887,0
2011-01-18,49.674,50.031,49.465,49.758,1689115,0
2011-01-19,50.442,50.47,49.629,49.748,1546527,0
2011-01-20,49.501,49.894,49.08,49.758,1831461,0
2011-01-21,50.187,50.195,49.639,49.784,1000137,0
2011-01-24,50.122,50.781,50.095,50.781,1466564,0
2011-01-25,50.507,50.836,50.379,50.442,1463964,0
2011-01-26,51.56,51.668,51.137,51.632,2806208,0
2011-01-27,52.327,52.701,52.116,52.454,2025338,0
2011-01-28,53.196,53.442,52.062,52.336,2324871,0
2011-01-31,53.014,53.309,52.792,52.95,2019169,0
2011-02-01,53.332,53.946,53.149,53.908,2596103,0
2011-02-02,54.347,54.412,53.963,54.1,3515642,0
2011-02-03,53.635,53.718,53.149,53.487,2435183,0
2011-02-04,53.415,53.954,53.322,53.872,1232082,0
2011-02-07,53.643,54.128,53.589,54.018,1194236,0
2011-02-08,54.056,54.429,53.734,54.301,803872,0
2011-02-09,54.056,54.439,54.046,54.284,704086,0
2011-02-10,53.718,54.485,53.533,54.32,980111,0
2011-02-11,54.731,55.307,54.611,55.025,1032795,0
2011-02-14,54.841,55.198,54.649,55.042,1297168,0
2011-02-15,54.293,54.64,54.046,54.229,1382418,0
2011-02-16,54.394,55.363,54.347,55.281,995868,0
2011-02-18,54.905,55.417,54.805,55.152,840364,0
2011-02-22,54.713,54.978,54.119,54.174,1345434,0
2011-02-23,54.548,54.796,53.908,54.056,1669921,0
2011-02-24,54.174,54.467,53.726,54.191,1162288,0
2011-02-25,53.972,54.722,53.946,54.587,784032,0
2011-02-28,55.995,56.043,54.98,55.239,1612185,0
2011-03-01,55.92,56.012,54.64,54.713,2410566,0
2011-03-02,54.988,55.48,54.969,55.271,1752552,0
2011-03-03,56.286,56.551,56.003,56.396,1507290,0
2011-03-04,56.836,56.909,55.802,56.194,981430,0
2011-03-07,56.469,56.652,55.591,55.81,842820,0
2011-03-08,54.475,55.281,54.247,54.997,1194932,0
2011-03-09,54.75,54.96,54.21,54.603,1464725,0
2011-03-10,54.603,55.016,54.274,54.384,2223632,0
2011-03-11,53.589,54.182,53.332,54.018,1701845,0
2011-03-14,53.56,53.872,53.313,53.762,1375527,0
2011-03-15,50.982,52.107,50.763,51.713,4266788,0
2011-03-16,50.955,52.043,49.555,50.058,6027109,0
2011-03-17,51.823,51.823,51.074,51.186,2199690,0
2011-03-18,53.231,53.268,52.4,52.656,2751935,0
2011-03-21,53.196,53.643,53.039,53.487,2721376,0
2011-03-22,53.14,53.278,52.866,53.039,1166236,0
2011-03-23,52.573,53.213,52.473,53.049,994490,0
2011-03-24,53.937,54.96,53.78,54.786,1772259,0
2011-03-25,55.455,56.057,55.042,55.089,2252464,0
2011-03-28,55.289,55.61,54.988,55.006,923670,0
2011-03-29,55.051,55.499,54.887,55.455,937243,0
2011-03-30,55.674,56.295,55.674,56.13,906777,0
2011-03-31,55.987,56.263,55.894,56.117,1303609,0
2011-04-01,56.176,56.889,55.993,56.679,867523,0
2011-04-04,56.982,57.082,56.688,56.999,790769,0
2011-04-05,56.954,57.823,56.789,57.731,1584318,0
2011-04-06,57.503,57.905,57.292,57.412,1376230,0
2011-04-07,57.266,57.832,57.146,57.521,1105191,0
2011-04-08,58.463,58.463,57.923,58.188,1032280,0
2011-04-11,58.372,58.617,58.215,58.407,891014,0
2011-04-12,57.888,58.174,57.427,57.538,817862,0
2011-04-13,58.215,58.672,57.942,58.169,813975,0
2011-04-14,57.657,58.736,57.558,58.564,961412,0
2011-04-15,58.389,58.746,58.215,58.573,1402793,0
2011-04-18,57.402,59.003,56.433,58.005,2608668,0
2011-04-19,57.749,58.288,57.739,58.271,1307600,0
2011-04-20,59.678,59.962,59.578,59.853,1418666,0
2011-04-21,60.914,61.215,60.346,60.922,1227432,0
2011-04-25,61.032,61.334,60.648,61.243,687653,0
2011-04-26,61.233,61.782,61.069,61.763,1132734,0
2011-04-27,61.406,62.542,61.142,62.469,1331005,0
2011-04-28,58.325,58.59,57.795,58.135,3790326,0
2011-04-29,59.015,59.162,58.637,59.015,1619040,0
2011-05-02,59.936,59.99,59.176,59.332,1540461,0
2011-05-03,59.734,59.891,58.931,59.199,1506963,0
2011-05-04,59.393,59.412,58.461,58.599,1362357,0
2011-05-05,57.584,57.824,56.937,57.197,1774644,0
2011-05-06,57.528,57.898,56.345,56.706,2209067,0
2011-05-09,57.036,57.868,56.88,57.731,1657492,0
2011-05-10,58.064,58.931,57.963,58.858,2373718,0
2011-05-11,58.848,58.95,57.381,57.787,2135389,0
2011-05-12,57.539,58.617,57.183,58.599,1576234,0
2011-05-13,57.963,58.341,57.03,57.427,1994432,0
2011-05-16,57.213,57.844,57.112,57.204,1100869,0
2011-05-17,56.43,57.058,56.301,56.716,1943293,0
2011-05-18,56.587,57.538,56.43,57.445,1334017,0
2011-05-19,57.629,57.935,57.252,57.879,1151956,0
2011-05-20,57.14,57.204,56.245,56.439,1795973,0
2011-05-23,54.704,55.257,54.473,54.916,2078155,0
2011-05-24,55.377,55.627,54.98,55.092,2441716,0
2011-05-25,54.786,55.673,54.786,55.413,1877267,0
2011-05-26,55.395,55.683,54.961,55.462,1603631,0
2011-05-27,55.35,55.848,55.239,55.664,789386,0
2011-05-31,57.436,57.483,56.854,57.399,3542530,0
2011-06-01,57.316,57.409,56.088,56.124,2723840,0
2011-06-02,56.329,56.513,55.848,56.337,1079054,0
2011-06-03,56.107,57.002,56.043,56.615,1738458,0
2011-06-06,56.789,56.854,56.209,56.281,1271042,0
2011-06-07,57.418,57.52,56.799,56.863,1564386,0
2011-06-08,56.411,56.587,55.719,55.867,1197840,0
2011-06-09,56.134,56.754,55.969,56.513,1837908,0
2011-06-10,56.181,56.263,55.044,55.101,1282598,0
2011-06-13,55.589,55.969,55.313,55.497,959034,0
2011-06-14,56.976,57.51,56.891,57.094,1482896,0
2011-06-15,55.413,56.005,54.741,54.952,2168262,0
2011-06-16,54.731,55.101,54.195,54.694,1662549,0
2011-06-17,56.476,56.476,55.249,55.617,2600615,0
2011-06-20,55.239,56.181,55.137,56.171,1907963,0
2011-06-21,56.559,57.288,56.495,57.104,2671603,0
2011-06-22,56.559,56.725,55.644,55.728,2490288,0
2011-06-23,54.546,55.156,53.881,55.008,3804530,0
2011-06-24,54.14,54.214,53.494,53.725,2180430,0
2011-06-27,53.651,54.575,53.531,54.425,1064348,0
2011-06-28,54.454,54.786,54.279,54.759,1763823,0
2011-06-29,55.018,55.211,54.684,55.028,1258732,0
2011-06-30,55.405,56.124,55.276,55.995,1118598,0
2011-07-01,55.552,56.236,55.423,56.124,803325,0
2011-07-05,56.337,56.448,55.978,56.162,973895,0
2011-07-06,55.644,55.978,55.395,55.82,1132756,0
2011-07-07,56.846,58.156,56.78,58.056,3706641,0
2011-07-08,57.169,57.427,56.384,56.891,2291511,0
2011-07-11,55.368,55.497,54.657,54.786,1707191,0
2011-07-12,54.102,54.536,53.743,53.78,1508487,0
2011-07-13,54.102,55.118,54.029,54.334,1962547,0
2011-07-14,53.854,54.102,52.848,52.958,2999385,0
2011-07-15,53.761,53.771,52.875,53.392,2046635,0
2011-07-18,52.626,52.866,51.932,52.82,2487110,0
2011-07-19,53.366,54.224,53.366,54.039,2525262,0
2011-07-20,54.112,54.195,53.558,53.863,1466727,0
2011-07-21,54.712,55.507,54.408,55.183,3640817,0
2011-07-22,55.912,56.014,55.249,55.922,1474394,0
2011-07-25,55.469,55.876,55.341,55.691,1213939,0
2011-07-26,55.747,59.856,55.322,59.55,8102612,0
2011-07-27,59.007,59.024,57.705,57.769,3855107,0
2011-07-28,57.722,58.294,57.436,57.705,2453231,0
2011-07-29,56.735,58.239,56.513,57.621,1347735,0
2011-08-01,58.321,58.369,55.894,56.696,1779898,0
2011-08-02,55.452,56.088,54.676,54.731,1894589,0
2011-08-03,55.286,55.405,53.808,55.211,1766563,0
2011-08-04,53.401,53.614,51.445,51.573,3197505,0
2011-08-05,52.358,52.81,50.29,52.025,4286736,0
2011-08-08,49.1,49.756,47.29,47.335,2691784,0
2011-08-09,48.998,50.096,47.335,50.042,2340061,0
2011-08-10,48.453,48.499,45.96,46.173,3885378,0
2011-08-11,46.607,48.582,46.31,47.972,2490279,0
2011-08-12,48.758,49.174,47.612,48.803,2607978,0
2011-08-15,49.607,49.968,49.071,49.635,979881,0
2011-08-16,48.924,49.866,48.619,49.081,1479291,0
2011-08-17,48.786,49.468,47.862,48.333,1305206,0
2011-08-18,46.08,46.09,44.603,45.148,3207664,0
2011-08-19,44.677,46.108,44.583,44.983,2615822,0
2011-08-22,46.883,46.883,45.407,45.682,1843747,0
2011-08-23,46.874,47.696,46.559,47.696,1911863,0
2011-08-24,48.471,48.979,47.852,48.656,2192637,0
2011-08-25,48.453,48.656,47.012,47.29,1887437,0
2011-08-26,47.89,49.174,47.391,49.053,3069393,0
2011-08-29,49.542,50.225,49.496,50.206,1333291,0
2011-08-30,49.174,50.012,48.822,49.756,1135410,0
2011-08-31,50.457,51.277,50.059,50.328,2075322,0
2011-09-01,49.644,50.29,49.237,49.635,3251796,0
2011-09-02,48.518,48.748,47.862,48.001,857869,0
2011-09-06,46.09,47.077,46.052,46.994,1335846,0
2011-09-07,47.89,48.85,47.76,48.85,1320014,0
2011-09-08,47.807,48.479,47.206,47.345,2043255,0
2011-09-09,46.329,46.597,45.341,45.451,2804005,0
2011-09-12,44.243,45.397,44.215,45.378,3113816,0
2011-09-13,44.76,45.692,44.631,45.637,2881632,0
2011-09-14,45.378,46.791,44.668,46.432,5044273,0
2011-09-15,47.475,47.842,46.865,47.723,2645530,0
2011-09-16,47.631,48.074,47.085,47.677,2694094,0
2011-09-19,45.536,46.809,45.046,46.588,2981782,0
2011-09-20,46.966,47.501,46.458,46.709,2422951,0
2011-09-21,47.501,48.242,46.329,46.348,2864648,0
2011-09-22,44.862,45.397,44.474,44.973,2518030,0
2011-09-23,43.845,45.148,43.754,45.037,2780464,0
2011-09-26,45.443,46.098,44.603,46.072,1699291,0
2011-09-27,47.243,47.723,46.984,47.4,3159868,0
2011-09-28,48.73,49.1,47.28,47.391,2466450,0
2011-09-29,48.748,48.961,47.317,48.157,2043549,0
2011-09-30,46.94,47.66,46.699,46.735,2752725,0
2011-10-03,45.914,46.671,44.677,44.677,1989342,0
2011-10-04,44.778,46.173,44.188,46.153,2514049,0
2011-10-05,46.449,47.391,46.08,47.355,2992421,0
2011-10-06,46.975,48.592,46.809,48.554,1485620,0
2011-10-07,49.025,49.44,48.387,48.479,1465709,0
2011-10-10,49.597,50.697,49.551,50.557,1313068,0
2011-10-11,50.308,50.909,50.162,50.871,1184471,0
2011-10-12,51.122,51.942,50.724,51.417,1430722,0
2011-10-13,51.241,51.888,50.807,51.851,1208966,0
2011-10-14,53.014,53.54,52.719,53.226,1567986,0
2011-10-17,52.756,52.792,52.303,52.367,1606410,0
2011-10-18,52.8,54.242,52.358,53.863,1631092,0
2011-10-19,52.958,53.466,52.497,52.579,1437411,0
2011-10-20,52.921,53.143,52.192,52.986,997079,0
2011-10-21,53.9,54.343,53.725,54.343,743675,0
2011-10-24,53.983,55.092,53.974,55.092,996488,0
2011-10-25,55.092,55.303,54.15,54.768,1273217,0
2011-10-26,56.32,56.503,54.841,55.969,2299797,0
2011-10-27,57.14,58.563,56.632,57.907,2506198,0
2011-10-28,57.316,57.898,57.197,57.74,1559872,0
2011-10-31,56.522,56.854,55.728,55.728,2725556,0
2011-11-01,53.808,55.072,53.587,54.435,2569330,0
2011-11-02,55.11,55.987,54.87,55.627,1653067,0
2011-11-03,56.181,57.381,55.293,57.223,2378513,0
2011-11-04,56.19,56.652,55.858,56.384,3230556,0
2011-11-07,55.867,56.541,55.452,56.439,4166224,0
2011-11-08,56.983,57.371,56.291,57.279,2063106,0
2011-11-09,55.008,55.211,53.678,53.992,2705685,0
2011-11-10,55.035,55.276,54.084,55.11,1920315,0
2011-11-11,56.134,56.696,55.82,56.023,1350672,0
2011-11-14,55.413,55.627,54.916,55.137,1021439,0
2011-11-15,55.211,56.043,54.942,55.673,1130015,0
2011-11-16,54.879,55.507,54.315,54.343,1319127,0
2011-11-17,55.035,55.293,53.964,54.353,1376392,0
2011-11-18,54.721,54.741,53.9,54.067,776759,0
2011-11-21,53.595,53.717,53.041,53.373,1609227,0
2011-11-22,53.106,53.401,52.681,53.005,1165699,0
2011-11-23,52.792,52.848,51.407,51.537,2794824,0
2011-11-25,50.918,51.49,50.88,50.909,1232673,0
2011-11-28,52.579,52.82,52.265,52.599,678358,0
2011-11-29,52.671,53.041,52.358,52.395,1550326,0
2011-11-30,54.779,55.373,54.554,55.364,1170799,0
2011-12-01,55.535,55.93,55.127,55.405,1077811,0
2011-12-02,55.747,55.811,54.97,54.97,650445,0
2011-12-05,54.555,54.841,53.733,53.9,3534953,0
2011-12-06,54.075,54.648,54.029,54.315,939596,0
2011-12-07,53.816,54.425,53.429,54.177,1612379,0
2011-12-08,53.604,54.002,53.143,53.199,1706651,0
2011-12-09,53.558,54.425,53.531,54.269,1244366,0
2011-12-12,53.356,53.356,52.626,52.893,851591,0
2011-12-13,53.3,53.558,51.517,51.721,1265528,0
2011-12-14,52.119,52.211,51.241,51.711,1641751,0
2011-12-15,52.719,52.736,51.711,51.804,1187183,0
2011-12-16,50.955,51.251,50.271,50.419,1667780,0
2011-12-19,50.836,50.909,50.078,50.142,820866,0
2011-12-20,51.388,51.638,51.084,51.453,2519901,0
2011-12-21,48.666,49.255,47.456,48.232,6871272,0
2011-12-22,48.969,49.136,48.628,49.061,2821943,0
2011-12-23,48.518,49.201,48.435,49.164,1217420,0
2011-12-27,49.477,49.505,49.145,49.201,641623,0
2011-12-28,48.758,48.776,47.972,48.203,1740166,0
2011-12-29,48.369,48.85,48.101,48.83,678802,0
2011-12-30,48.863,49.032,48.788,48.891,705940,0
2012-01-03,50.133,50.457,49.976,50.254,2256470,0
2012-01-04,50.475,50.529,49.756,49.994,2136897,0
2012-01-05,49.762,49.985,49.551,49.93,2676355,0
2012-01-06,49.635,49.903,49.211,49.856,1686498,0
2012-01-09,50.383,50.595,50.096,50.549,2109276,0
2012-01-10,49.321,49.837,49.293,49.737,2792996,0
2012-01-11,48.869,49.403,48.73,49.303,4558468,0
2012-01-12,49.145,49.396,48.887,49.164,2578253,0
2012-01-13,50.447,50.595,49.866,50.373,5953776,0
2012-01-17,51.453,51.694,51.222,51.397,3364619,0
2012-01-18,52.348,52.81,52.219,52.719,2088367,0
2012-01-19,52.265,52.765,52.119,52.671,1990059,0
2012-01-20,52.543,52.736,52.459,52.635,1450590,0
2012-01-23,53.115,53.54,52.967,53.327,1948521,0
2012-01-24,53.152,53.854,53.124,53.604,2134497,0
2012-01-25,53.309,54.131,52.94,53.992,2561211,0
2012-01-26,55.156,55.331,54.694,54.741,2363572,0
2012-01-27,55.211,55.922,55.201,55.719,2461350,0
2012-01-30,55.293,55.802,55.11,55.719,1359126,0
2012-01-31,56.098,56.124,55.627,55.843,1134601,0
2012-02-01,56.679,57.213,56.624,56.735,1689405,0
2012-02-02,57.298,57.732,57.048,57.169,1400753,0
2012-02-03,58.174,58.433,57.86,58.321,1962432,0
2012-02-06,58.091,58.304,57.87,58.156,728101,0
2012-02-07,58.599,58.839,58.056,58.72,1050960,0
2012-02-08,58.239,58.72,58.146,58.655,979529,0
2012-02-09,58.525,59.329,58.396,58.95,3183446,0
2012-02-10,57.99,58.359,57.805,58.072,1395498,0
2012-02-13,58.405,58.525,58.239,58.471,1349394,0
2012-02-14,58.784,58.94,58.461,58.756,1393269,0
2012-02-15,58.959,58.988,58.258,58.359,959932,0
2012-02-16,58.702,59.67,58.535,59.67,969757,0
2012-02-17,59.956,59.994,59.329,59.495,667638,0
2012-02-21,60.557,60.917,60.113,60.354,1448215,0
2012-02-22,60.363,60.879,60.169,60.612,1789780,0
2012-02-23,60.936,61.563,60.261,61.525,1720414,0
2012-02-24,62.551,62.625,62.292,62.569,2322596,0
2012-02-27,61.037,62.155,60.972,61.869,990341,0
2012-02-28,62.247,62.976,62.099,62.919,1026630,0
2012-02-29,62.757,63.247,62.174,62.418,1305666,0
2012-03-01,62.625,63.095,62.431,63.031,1801513,0
2012-03-02,62.607,62.643,62.19,62.469,1090092,0
2012-03-05,63.078,63.105,62.441,62.874,1418680,0
2012-03-06,62.006,62.117,60.991,61.287,2629866,0
2012-03-07,61.379,61.775,61.249,61.563,614968,0
2012-03-08,62.643,63.742,62.533,63.52,1556306,0
2012-03-09,63.419,63.825,63.279,63.695,1089749,0
2012-03-12,63.373,64.167,63.279,64.066,778953,0
2012-03-13,64.296,65.339,64.278,65.339,3115727,0
2012-03-14,65.007,65.367,64.739,65.025,3150384,0
2012-03-15,65.136,66.06,65.089,65.976,2258654,0
2012-03-16,66.236,66.568,66.123,66.473,1518657,0
2012-03-19,66.41,66.955,66.068,66.761,1104948,0
2012-03-20,65.837,66.327,65.709,66.152,2104033,0
2012-03-21,65.829,66.068,65.589,65.772,1868406,0
2012-03-22,64.832,65.589,64.822,65.136,1604689,0
2012-03-23,64.832,65.128,64.433,64.979,1323401,0
2012-03-26,65.33,65.782,65.284,65.772,2544915,0
2012-03-27,65.755,65.792,65.146,65.163,926415,0
2012-03-28,65.709,65.717,64.499,64.822,1850819,0
2012-03-29,63.853,64.582,63.687,64.49,1444010,0
2012-03-30,64.527,64.79,64.31,64.46,2507791,0
2012-04-02,64.804,65.81,64.638,65.523,1713701,0
2012-04-03,65.33,65.349,63.66,64.019,2261807,0
2012-04-04,62.735,63.058,61.553,62.302,2951005,0
2012-04-05,61.046,62.2,60.963,62.182,2536306,0
2012-04-09,61.231,61.397,60.888,60.888,1272850,0
2012-04-10,61.055,61.405,59.357,59.615,4206785,0
2012-04-11,60.705,61.304,60.436,60.862,2785929,0
2012-04-12,61.804,61.831,60.197,60.797,5670372,0
2012-04-13,61.389,61.405,59.541,60.4,6137409,0
2012-04-16,58.968,59.292,58.515,58.839,3548024,0
2012-04-17,59.343,60.133,59.005,59.964,2600343,0
2012-04-18,60.058,60.428,59.836,59.9,2780436,0
2012-04-19,60.012,60.521,59.098,59.348,2459157,0
2012-04-20,60.28,60.612,60.105,60.216,3370977,0
2012-04-23,59.199,59.374,58.627,59.31,1586030,0
2012-04-24,59.679,60.4,59.348,60.15,3528695,0
2012-04-25,60.428,61.046,60.316,60.898,5356451,0
2012-04-26,60.382,62.09,60.299,62.006,3631922,0
2012-04-27,61.646,61.831,61.379,61.573,1183381,0
2012-04-30,61.092,61.421,60.894,61.205,1245193,0
2012-05-01,61.12,61.524,61.083,61.337,1399236,0
2012-05-02,60.797,61,60.271,60.787,1416036,0
2012-05-03,60.151,60.575,59.549,59.718,3475925,0
2012-05-04,58.627,58.91,57.875,58.09,1523529,0
2012-05-07,57.824,58.321,57.613,58.286,3905825,0
2012-05-08,57.483,57.713,56.587,57.51,1825335,0
2012-05-09,56.708,57.638,56.464,57.423,1975369,0
2012-05-10,57.742,57.828,56.868,57.057,2651159,0
2012-05-11,57.348,58.402,57.225,58.026,2338378,0
2012-05-14,57.225,57.988,57.086,57.367,1960245,0
2012-05-15,56.738,57.19,56.041,56.124,2145875,0
2012-05-16,56.34,56.633,55.598,55.701,1575191,0
2012-05-17,56.049,56.172,55.269,55.269,1070536,0
2012-05-18,55.364,55.373,53.877,54.037,2998607,0
2012-05-21,54.883,55.459,54.47,55.306,1664547,0
2012-05-22,55.891,56.22,54.762,55.213,3166894,0
2012-05-23,55.061,55.475,54.318,55.316,2424424,0
2012-05-24,55.071,55.127,54.027,54.282,1148601,0
2012-05-25,53.698,54.206,53.633,53.689,1463106,0
2012-05-29,55.251,55.484,54.394,54.769,1348884,0
2012-05-30,53.745,53.858,53.285,53.397,1942219,0
2012-05-31,54.61,54.639,53.303,53.924,3694883,0
2012-06-01,52.39,52.803,51.713,51.968,2374247,0
2012-06-04,51.928,52.306,51.581,52.128,1478090,0
2012-06-05,51.656,52.465,51.656,52.39,2210808,0
2012-06-06,52.748,54.122,52.682,54.122,2107050,0
2012-06-07,54.6,54.695,53.387,53.434,1364267,0
2012-06-08,53.059,53.97,52.888,53.914,1117303,0
2012-06-11,55.222,55.259,53.669,53.727,1771326,0
2012-06-12,53.895,54.318,53.002,54.262,1108342,0
2012-06-13,54.15,54.864,53.774,54.168,1173654,0
2012-06-14,54.131,54.357,53.735,54.31,1117144,0
2012-06-15,54.883,55.449,54.6,55.392,772878,0
2012-06-18,55.11,55.608,54.902,55.354,861169,0
2012-06-19,56.38,57.028,56.276,56.615,1931359,0
2012-06-20,56.698,57.086,56.389,56.728,956387,0
2012-06-21,56.154,56.247,54.122,54.16,1436924,0
2012-06-22,54.422,54.451,53.849,54.243,1434908,0
2012-06-25,52.955,53.105,52.588,52.946,1197165,0
2012-06-26,52.917,53.36,52.768,53.161,1165971,0
2012-06-27,53.491,53.895,53.171,53.83,688107,0
2012-06-28,52.738,52.946,52.258,52.888,1926545,0
2012-06-29,55.11,56.012,54.922,55.843,1953485,0
2012-07-02,56.473,56.492,55.843,56.473,1908984,0
2012-07-03,56.501,57.131,56.37,57.131,611677,0
2012-07-05,54.892,55.75,54.668,55.335,2473508,0
2012-07-06,53.35,53.556,52.118,52.455,3227667,0
2012-07-09,52.062,52.25,51.535,52.212,1966004,0
2012-07-10,52.56,52.852,52.062,52.267,2967975,0
2012-07-11,53.011,53.868,52.993,53.369,3183567,0
2012-07-12,55.692,55.966,54.056,54.94,11980638,0
2012-07-13,55.4,57.141,55.392,56.973,4075858,0
2012-07-16,56.398,56.728,56.116,56.398,1608611,0
2012-07-17,56.718,57.414,56.088,57.329,3434153,0
2012-07-18,56.897,59.474,56.897,58.627,5032439,0
2012-07-19,58.892,59.154,58.618,58.825,2014748,0
2012-07-20,58.147,58.431,57.752,57.885,1516367,0
2012-07-23,55.514,56.698,54.779,56.511,1925228,0
2012-07-24,58.082,58.185,56.633,57.245,2791674,0
2012-07-25,58.147,58.326,57.291,57.638,1116788,0
2012-07-26,59.107,60.039,59.022,59.832,2301345,0
2012-07-27,60.218,61.45,60.076,61.252,2039283,0
2012-07-30,59.982,60.642,59.982,60.481,2340200,0
2012-07-31,60.321,60.537,59.587,59.606,1168515,0
2012-08-01,60.058,60.066,58.882,59.051,1149601,0
2012-08-02,58.815,59.437,58.223,58.495,1147879,0
2012-08-03,60.114,61.299,59.972,61.007,1587317,0
2012-08-06,61.591,61.901,61.375,61.403,1196266,0
2012-08-07,61.318,61.45,60.914,61.007,1536951,0
2012-08-08,61.027,61.205,60.622,60.829,1226603,0
2012-08-09,60.254,60.952,60.227,60.397,1530161,0
2012-08-10,59.587,60.321,59.419,60.294,3584917,0
2012-08-13,60.397,60.763,59.964,60.443,1426618,0
2012-08-14,60.904,60.942,60.321,60.49,730852,0
2012-08-15,59.926,60.311,59.896,60.17,614547,0
2012-08-16,59.879,60.801,59.871,60.566,811358,0
2012-08-17,60.227,60.387,59.841,60.284,1288237,0
2012-08-20,61.007,61.169,60.687,60.998,1085510,0
2012-08-21,61.911,62.203,61.346,61.582,1110934,0
2012-08-22,60.65,61.318,60.566,61.176,844531,0
2012-08-23,60.904,60.952,60.339,60.697,683804,0
2012-08-24,60.358,61.12,60.244,60.952,558510,0
2012-08-27,61.281,61.967,61.12,61.61,1099272,0
2012-08-28,61.299,61.431,60.894,61.083,1505730,0
2012-08-29,61.346,61.628,61.092,61.159,901271,0
2012-08-30,61.327,61.327,60.18,60.294,1098566,0
2012-08-31,62.22,62.325,61.45,61.769,1313468,0
2012-09-04,62.578,62.588,61.703,62.212,1307433,0
2012-09-05,62.926,63.209,62.692,62.796,1884132,0
2012-09-06,63.152,64.338,63.152,64.112,1374502,0
2012-09-07,64.179,64.771,64.094,64.706,1322093,0
2012-09-10,64.056,64.696,63.933,64.206,938214,0
2012-09-11,64.273,65.306,64.273,65.034,1289013,0
2012-09-12,66.116,66.37,65.843,66.181,1275448,0
2012-09-13,66.107,67.226,65.777,67.113,1020869,0
2012-09-14,67.669,68.204,67.518,67.762,794012,0
2012-09-17,67.894,68.138,67.321,67.575,601967,0
2012-09-18,67.894,68.656,67.771,68.534,1010242,0
2012-09-19,68.506,68.844,68.345,68.58,810830,0
2012-09-20,68.017,68.317,67.686,68.129,1161153,0
2012-09-21,69.408,69.485,68.515,68.58,1182311,0
2012-09-24,67.979,68.279,67.809,68.026,644167,0
2012-09-25,68.872,69.239,67.819,67.847,1924128,0
2012-09-26,66.765,66.905,66.37,66.529,1041279,0
2012-09-27,67.095,67.49,66.578,67.151,1411230,0
2012-09-28,67.169,67.377,66.472,67.104,1665788,0
2012-10-01,67.838,68.017,66.116,66.446,2159857,0
2012-10-02,66.803,66.981,66.107,66.436,1383712,0
2012-10-03,66.785,67.104,66.379,66.502,989200,0
2012-10-04,65.674,67.009,65.411,66.85,2282432,0
2012-10-05,67.602,67.903,67.151,67.527,1453995,0
2012-10-08,67.499,67.78,67.075,67.387,980218,0
2012-10-09,66.756,66.86,65.655,65.739,1405366,0
2012-10-10,64.902,65.109,64.602,64.959,2492137,0
2012-10-11,65.815,66.04,64.894,65.316,1169103,0
2012-10-12,66.37,66.85,65.872,66.361,1995255,0
2012-10-15,66.981,67.253,66.521,67.235,1052436,0
2012-10-16,68.214,68.327,67.79,68.119,1073588,0
2012-10-17,67.565,67.715,67.178,67.273,1774657,0
2012-10-18,67.029,67.508,66.361,66.746,2203139,0
2012-10-19,67.226,67.253,66.022,66.05,2150631,0
2012-10-22,66.333,66.408,65.138,65.532,2080073,0
2012-10-23,64.602,65.824,64.206,65.561,2134791,0
2012-10-24,67.8,68.177,66.539,66.991,3524456,0
2012-10-25,67.312,67.695,66.558,66.737,1464188,0
2012-10-26,67.48,67.686,66.746,67.347,2018646,0
2012-10-31,68.919,69.004,68.308,68.58,1055111,0
2012-11-01,69.22,69.551,68.74,69.501,1163940,0
2012-11-02,69.276,69.276,68.524,68.552,824864,0
2012-11-05,68.393,68.75,68.043,68.626,688548,0
2012-11-06,68.994,69.531,68.919,69.389,645396,0
2012-11-07,67.771,68.083,67.357,67.884,1144679,0
2012-11-08,67.357,67.575,66.954,66.991,748071,0
2012-11-09,66.408,66.991,66.313,66.727,1298764,0
2012-11-12,66.737,67.16,66.388,66.935,973271,0
2012-11-13,67.019,67.819,66.83,67.338,1029950,0
2012-11-14,67.8,67.866,66.718,66.991,1305394,0
2012-11-15,66.671,66.944,66.398,66.83,758265,0
2012-11-16,66.963,67.208,66.352,67,874515,0
2012-11-19,68.063,69.229,68.026,69.118,1115544,0
2012-11-20,69.22,69.973,68.975,69.954,1897337,0
2012-11-21,70.538,70.961,70.331,70.774,821462,0
2012-11-23,72.278,72.796,72.24,72.635,747038,0
2012-11-26,72.786,73.228,72.4,73.219,808913,0
2012-11-27,72.456,72.701,72.157,72.419,902117,0
2012-11-28,72.043,72.955,71.901,72.955,585377,0
2012-11-29,73.558,73.923,73.125,73.784,949473,0
2012-11-30,73.68,73.999,73.144,73.37,1704098,0
2012-12-03,74.789,74.987,74.442,74.818,1384637,0
2012-12-04,75.335,75.645,74.949,75.382,1414868,0
2012-12-05,74.404,74.893,74.055,74.234,2080075,0
2012-12-06,74.356,74.771,74.028,74.244,931464,0
2012-12-07,74.45,74.583,73.906,74.244,940767,0
2012-12-10,74.432,74.734,74.301,74.724,749702,0
2012-12-11,75.006,75.279,74.883,75.091,762078,0
2012-12-12,75.186,75.364,74.903,75.026,1289195,0
2012-12-13,74.847,75.062,74.075,74.234,570954,0
2012-12-14,74.685,75.693,74.601,75.628,907272,0
2012-12-17,75.382,75.909,75.382,75.861,771720,0
2012-12-18,75.221,76.398,75.204,76.398,2268774,0
2012-12-19,76.398,76.727,75.599,75.722,1988423,0
2012-12-20,76.107,76.342,75.768,76.285,831409,0
2012-12-21,75.016,75.325,74.629,74.893,1216788,0
2012-12-24,75.196,75.401,74.779,75.354,346118,0
2012-12-26,75.221,75.891,74.931,75.289,445663,0
2012-12-27,76.013,76.136,75.053,75.825,957576,0
2012-12-28,75.137,75.392,74.659,74.685,557738,0
2012-12-31,74.903,75.975,74.694,75.618,1087276,0
2013-01-02,77.189,77.518,76.661,77.518,729649,0
2013-01-03,76.484,76.661,75.56,75.683,1052282,0
2013-01-04,75.241,75.871,75.156,75.655,1578938,0
2013-01-07,74.893,75.204,74.763,75.062,1268428,0
2013-01-08,75.221,75.354,74.216,75.156,1445434,0
2013-01-09,74.798,75.401,74.763,75.308,1403352,0
2013-01-10,75.928,77.989,75.27,77.518,3203955,0
2013-01-11,76.943,77.32,76.671,76.934,2631012,0
2013-01-14,77.067,77.142,76.605,77.028,1150223,0
2013-01-15,73.115,73.897,72.58,72.955,4775739,0
2013-01-16,73.2,74.094,73.162,73.501,1500230,0
2013-01-17,73.576,73.697,72.814,73.067,1656534,0
2013-01-18,73.012,73.171,72.437,72.796,1392857,0
2013-01-22,72.495,73.002,72.192,72.928,1533471,0
2013-01-23,73.171,74.321,73.058,73.963,1816878,0
2013-01-24,73.914,74.321,73.69,73.849,865305,0
2013-01-25,75.768,76.426,75.628,76.192,1451015,0
2013-01-28,76.116,76.136,75.533,75.599,764391,0
2013-01-29,75.665,76.568,75.599,76.408,1552387,0
2013-01-30,76.587,77.019,76.445,76.718,1254322,0
2013-01-31,76.982,77.461,76.897,77.16,1031171,0
2013-02-01,78.374,78.684,78.091,78.619,1676750,0
2013-02-04,77.32,77.715,76.304,76.614,1093990,0
2013-02-05,76.605,77.037,76.51,77.028,997830,0
2013-02-06,75.374,75.871,74.883,75.411,1340918,0
2013-02-07,75.196,75.298,74.244,75.016,1392286,0
2013-02-08,74.798,75.308,74.724,75.186,1459482,0
2013-02-11,74.516,74.659,73.914,74.546,1748685,0
2013-02-12,74.903,76.136,74.789,76.136,998347,0
2013-02-13,75.975,76.239,75.618,75.891,768719,0
2013-02-14,74.743,75.325,74.62,75.325,867945,0
2013-02-15,75.477,75.722,75.026,75.298,951092,0
2013-02-19,75.204,75.768,75.091,75.768,750058,0
2013-02-20,75.871,76.087,74.949,74.978,1103513,0
2013-02-21,73.548,73.897,73.341,73.425,1157512,0
2013-02-22,73.576,74.262,73.154,74.234,695504,0
2013-02-25,76.097,76.361,73.604,73.623,1731697,0
2013-02-26,73.087,73.567,72.437,73.246,1527709,0
2013-02-27,72.852,74.038,72.786,73.943,1693659,0
2013-02-28,73.897,74.262,73.529,73.567,848433,0
2013-03-01,73.613,74.262,73.115,74.018,829061,0
2013-03-04,74.516,75.308,74.346,75.186,649877,0
2013-03-05,76.107,77.375,76.087,77.019,1462058,0
2013-03-06,78.015,78.27,77.226,77.791,1533356,0
2013-03-07,78.713,79.051,78.318,78.496,1326653,0
2013-03-08,77.999,78.421,77.65,78.28,922328,0
2013-03-11,77.989,78.534,77.885,78.318,693212,0
2013-03-12,78.873,78.882,77.8,77.979,535167,0
2013-03-13,77.922,78.101,77.565,77.725,468457,0
2013-03-14,78.694,79.643,78.487,79.559,983332,0
2013-03-15,79.531,79.624,78.957,79.569,1002648,0
2013-03-18,77.819,78.722,77.715,78.063,891271,0
2013-03-19,78.355,78.628,77.019,77.707,904911,0
2013-03-20,78.516,78.628,77.941,78.261,576714,0
2013-03-21,76.277,76.661,75.881,75.937,2283945,0
2013-03-22,76.285,76.746,75.835,76.239,1727728,0
2013-03-25,76.746,76.982,74.912,75.128,1274013,0
2013-03-26,75.006,75.514,74.592,75.514,1080887,0
2013-03-27,74.046,74.62,73.69,74.489,1760803,0
2013-03-28,74.798,75.9,74.678,75.768,1995655,0
2013-04-01,75.851,75.9,75.11,75.364,778140,0
2013-04-02,75.693,76.408,75.693,76.003,1514696,0
2013-04-03,76.332,76.455,75.251,75.487,1051980,0
2013-04-04,75.062,75.579,74.094,74.893,1273933,0
2013-04-05,73.613,73.784,72.852,73.134,2128146,0
2013-04-08,73.671,73.943,73.162,73.322,1340738,0
2013-04-09,73.031,73.68,72.447,73.265,1794181,0
2013-04-10,72.58,73.613,72.56,73.435,1353199,0
2013-04-11,72.862,74.338,72.767,74.234,2507108,0
2013-04-12,72.898,73.558,72.823,73.388,2300125,0
2013-04-15,72.683,72.898,71.92,71.92,1876243,0
2013-04-16,74.065,74.281,73.322,74.197,1250803,0
2013-04-17,73.228,73.228,71.948,72.325,1984637,0
2013-04-18,73.2,73.981,72.381,73.576,2495603,0
2013-04-19,71.469,72.108,70.331,70.66,4655271,0
2013-04-22,70.678,70.717,69.729,70.265,2154170,0
2013-04-23,70.528,71.308,70.49,70.97,1781822,0
2013-04-24,72.147,73.303,71.977,72.937,1559714,0
2013-04-25,73.576,74.291,73.548,73.963,1112179,0
2013-04-26,73.04,73.576,72.908,73.36,858388,0
2013-04-29,73.567,74.321,73.472,74.122,1068399,0
2013-04-30,74.226,75.119,74.094,75.119,945435,0
2013-05-01,75.091,75.458,74.065,74.197,766793,0
2013-05-02,73.859,74.244,73.746,74.028,1383447,0
2013-05-03,75.364,76.859,75.308,76.614,1431942,0
2013-05-06,76.501,76.888,76.163,76.332,565214,0
2013-05-07,77.385,77.443,76.727,77.037,695945,0
2013-05-08,77.8,78.205,77.405,77.847,1323804,0
2013-05-09,77.34,77.528,76.756,77.028,765219,0
2013-05-10,77.35,77.733,76.952,77.499,1220027,0
2013-05-13,77.641,77.733,77.132,77.207,599271,0
2013-05-14,77.733,78.411,77.707,78.185,883313,0
2013-05-15,77.085,77.583,77.019,77.31,920878,0
2013-05-16,76.634,77.207,75.928,75.965,1322053,0
2013-05-17,75.438,76.267,75.335,76.097,1994420,0
2013-05-20,75.289,75.984,74.931,75.645,1819983,0
2013-05-21,74.771,75.374,74.507,74.856,1125508,0
2013-05-22,75.1,75.928,73.82,74.046,864756,0
2013-05-23,73.425,73.953,73.228,73.567,711591,0
2013-05-24,72.53,72.625,71.149,71.374,3100969,0
2013-05-28,73.303,73.455,72.033,72.447,1330202,0
2013-05-29,71.685,71.93,71.223,71.487,980843,0
2013-05-30,71.63,72.24,71.61,71.76,1769437,0
2013-05-31,70.773,71.246,69.821,69.821,1380024,0
2013-06-03,71.313,71.313,70.572,71.171,1965762,0
2013-06-04,71.598,71.779,70.838,71.133,1833873,0
2013-06-05,70.924,71.58,70.789,70.991,3008193,0
2013-06-06,72.102,72.331,71.266,72.007,1605762,0
2013-06-07,72.075,72.977,71.827,72.579,1589949,0
2013-06-10,73.454,73.852,72.921,73.729,865846,0
2013-06-11,72.559,72.949,72.187,72.274,696516,0
2013-06-12,73.244,73.263,72.245,72.35,963444,0
2013-06-13,72.075,73.072,72.017,72.977,1239735,0
2013-06-14,72.588,72.967,72.084,72.151,788912,0
2013-06-17,73.699,73.937,73.072,73.49,1023985,0
2013-06-18,73.244,73.633,73.052,73.377,1100559,0
2013-06-19,73.291,73.766,72.435,72.597,1443289,0
2013-06-20,71.628,71.713,70.43,70.886,1713574,0
2013-06-21,69.393,69.497,68.366,69.165,3238563,0
2013-06-24,67.681,68.404,67.568,67.929,2678941,0
2013-06-25,68.681,69.165,67.7,69.146,2325916,0
2013-06-26,70.763,71.409,70.715,71,1673789,0
2013-06-27,71.827,72.036,71.39,71.874,1681261,0
2013-06-28,69.745,69.783,68.851,69.241,2447658,0
2013-07-01,69.127,69.261,67.548,67.615,2942770,0
2013-07-02,68.376,69.042,68.1,68.413,3521513,0
2013-07-03,67.558,67.72,67.197,67.33,1272792,0
2013-07-05,66.95,67.283,66.513,67.283,1592389,0
2013-07-08,68.034,68.347,67.891,68.158,1525352,0
2013-07-09,68.661,68.709,68.223,68.329,1122047,0
2013-07-10,68.309,68.566,68.024,68.233,1799656,0
2013-07-11,70.096,70.991,69.745,70.886,1226811,0
2013-07-12,71.181,71.513,70.639,71.456,1155891,0
2013-07-15,71.856,71.913,71.124,71.37,1435285,0
2013-07-16,71.789,71.969,71.466,71.969,1228020,0
2013-07-17,72.35,72.635,71.779,72.255,1645968,0
2013-07-18,71.76,71.808,69.564,70.258,5305096,0
2013-07-19,69.278,69.848,69.127,69.222,3433199,0
2013-07-22,68.956,69.251,68.615,68.823,3393635,0
2013-07-23,69.298,69.326,68.842,68.956,1618475,0
2013-07-24,70.049,70.049,69.489,69.556,2043176,0
2013-07-25,69.669,70.381,69.506,70.315,2360378,0
2013-07-26,69.65,70.096,69.278,70.059,977465,0
2013-07-29,69.47,69.621,69.241,69.421,713529,0
2013-07-30,70.467,70.467,69.48,69.64,855774,0
2013-07-31,69.878,69.954,69.184,69.298,1417245,0
2013-08-01,70.286,70.525,69.888,70.43,969687,0
2013-08-02,70.696,71.428,70.563,71.133,865658,0
2013-08-05,71.181,71.466,71.085,71.39,793378,0
2013-08-06,72.759,72.787,71.903,72.102,1307060,0
2013-08-07,71.39,71.865,71.342,71.779,1229037,0
2013-08-08,71.428,71.628,71.151,71.523,921360,0
2013-08-09,71.256,71.541,70.934,71.085,702846,0
2013-08-12,70.345,70.715,70.345,70.667,787109,0
2013-08-13,70.858,71.428,70.591,71.304,437225,0
2013-08-14,72.264,72.807,72.056,72.464,950522,0
2013-08-15,71.827,72.17,71.256,72.056,1582934,0
2013-08-16,72.092,72.331,71.694,71.95,1387453,0
2013-08-19,72.398,72.445,71.732,71.808,1303821,0
2013-08-20,72.036,72.284,71.58,71.922,1233021,0
2013-08-21,71.846,72.046,71.142,71.304,1062075,0
2013-08-22,71.942,72.292,71.893,72.092,524415,0
2013-08-23,72.825,73.176,72.625,73.149,745866,0
2013-08-26,73.434,73.643,73.11,73.11,443459,0
2013-08-27,72.644,72.834,71.655,71.789,857383,0
2013-08-28,70.943,71.484,70.934,71.151,871873,0
2013-08-29,70.743,71.048,70.591,70.658,662126,0
2013-08-30,70.581,70.648,70.049,70.182,491185,0
2013-09-03,69.402,69.602,68.519,68.88,1422689,0
2013-09-04,67.625,68.537,67.482,68.167,1769670,0
2013-09-05,66.721,67.463,66.275,66.807,3562354,0
2013-09-06,67.064,67.397,66.693,67.026,1569067,0
2013-09-09,67.388,68.433,67.358,68.413,1087287,0
2013-09-10,68.909,69.098,68.605,68.889,816494,0
2013-09-11,68.443,69.023,68.329,69.023,918792,0
2013-09-12,69.65,70.021,69.48,69.878,1280386,0
2013-09-13,69.412,69.421,68.86,69.059,755415,0
2013-09-16,70.011,70.011,69.098,69.317,872487,0
2013-09-17,69.497,69.907,69.231,69.907,595520,0
2013-09-18,69.907,71.751,69.764,71.58,1261270,0
2013-09-19,71.989,71.989,71.067,71.246,1204955,0
2013-09-20,71.504,71.694,70.296,70.362,1639501,0
2013-09-23,70.43,70.629,69.973,70.286,1498941,0
2013-09-24,70.904,71.161,70.61,70.715,961745,0
2013-09-25,71.723,72.131,71.456,71.561,1331749,0
2013-09-26,71.067,71.256,70.658,70.924,1092832,0
2013-09-27,70.886,71.171,70.601,70.696,1724838,0
2013-09-30,70.268,70.467,70.029,70.277,1087449,0
2013-10-01,70.211,70.743,69.983,70.23,1207586,0
2013-10-02,70.715,71.095,70.068,71.095,940648,0
2013-10-03,70.924,70.934,70.087,70.467,573186,0
2013-10-04,69.868,70.029,69.678,69.821,654994,0
2013-10-07,68.357,68.48,67.872,67.948,1535640,0
2013-10-08,67.995,68.052,67.415,67.444,982014,0
2013-10-09,67.568,67.891,66.741,67.844,1411734,0
2013-10-10,68.937,69.059,68.357,68.661,1317833,0
2013-10-11,69.745,70.126,69.261,70.116,1536068,0
2013-10-14,69.48,69.898,69.336,69.783,658620,0
2013-10-15,68.917,69.27,68.756,68.765,1170573,0
2013-10-16,68.927,69.506,68.851,69.48,1133104,0
2013-10-17,69.231,69.298,68.813,69.298,1492835,0
2013-10-18,68.566,70.867,68.509,70.116,2793122,0
2013-10-21,73.538,73.766,72.388,72.644,3548381,0
2013-10-22,74.319,75.449,74.194,75.079,3479571,0
2013-10-23,74.489,74.898,74.185,74.68,1638145,0
2013-10-24,74.916,74.945,74.432,74.594,745402,0
2013-10-25,75.877,75.954,75.135,75.535,2100055,0
2013-10-28,76.076,76.076,75.526,75.857,879740,0
2013-10-29,75.83,75.962,75.194,75.194,812342,0
2013-10-30,75.478,75.716,74.613,74.916,797327,0
2013-10-31,74.926,75.002,74.45,74.489,733378,0
2013-11-01,74.279,74.537,73.796,73.967,855928,0
2013-11-04,74.27,74.697,74.156,74.661,378201,0
2013-11-05,73.662,74.26,73.291,73.947,839637,0
2013-11-06,75.307,75.734,74.926,75.354,1197890,0
2013-11-07,74.965,75.478,74.537,74.832,1354961,0
2013-11-08,74.479,75.335,74.175,75.316,1179911,0
2013-11-11,75.848,77.493,75.706,77.189,1770323,0
2013-11-12,76.41,76.533,75.487,75.887,1126703,0
2013-11-13,75.42,76.657,75.21,76.628,646443,0
2013-11-14,76.523,76.99,76.162,76.762,870639,0
2013-11-15,77.57,78.586,77.474,78.482,1671764,0
2013-11-18,78.521,78.521,77.892,77.911,1339375,0
2013-11-19,78.234,78.453,77.779,77.978,1052611,0
2013-11-20,78.159,78.33,77.16,77.227,661625,0
2013-11-21,77.332,77.654,77.046,77.617,702797,0
2013-11-22,77.532,78.168,77.36,78.168,1537908,0
2013-11-25,78.377,78.644,78.168,78.243,1236120,0
2013-11-26,78.073,78.749,78.007,78.463,599904,0
2013-11-27,79.043,79.433,78.948,79.272,701264,0
2013-11-29,78.749,79.072,78.283,78.644,603244,0
2013-12-02,78.092,78.112,77.588,77.674,400984,0
2013-12-03,77.437,77.825,77.142,77.607,657781,0
2013-12-04,76.39,77.342,76.248,77.265,816030,0
2013-12-05,77.075,77.588,77.027,77.388,681316,0
2013-12-06,77.789,78.492,77.74,78.168,2322678,0
2013-12-09,78.149,78.397,77.931,78.339,950383,0
2013-12-10,77.75,78.102,77.293,77.398,1071729,0
2013-12-11,78.015,78.015,77.227,77.388,568527,0
2013-12-12,76.676,77.018,76.427,76.924,934154,0
2013-12-13,77.066,77.15,76.608,77.113,485743,0
2013-12-16,77.959,78.33,77.75,78.292,693193,0
2013-12-17,77.302,77.617,76.932,77.579,697139,0
2013-12-18,77.75,78.681,77.208,78.243,739920,0
2013-12-19,78.586,79.556,78.529,79.452,1618635,0
2013-12-20,79.605,80.251,79.595,80.051,818934,0
2013-12-23,80.27,80.688,80.184,80.659,331538,0
2013-12-24,80.678,81.125,80.497,80.954,155598,0
2013-12-26,81.039,81.629,81.039,81.486,240635,0
2013-12-27,81.362,81.799,81.058,81.571,910195,0
2013-12-30,81.753,82.466,81.581,82.361,269417,0
2013-12-31,82.503,83.112,82.38,82.846,653734,0
2014-01-02,80.783,80.898,80.051,80.726,1698370,0
2014-01-03,79.898,80.335,79.804,80.174,1331193,0
2014-01-06,80.697,80.849,80.222,80.26,544371,0
2014-01-07,80.059,80.089,79.5,80.033,756038,0
2014-01-08,80.908,81.401,80.678,81.24,1182753,0
2014-01-09,80.526,80.573,79.48,80.45,1508538,0
2014-01-10,78.824,79.718,78.492,79.423,1940236,0
2014-01-13,78.948,79.661,78.9,78.929,1588375,0
2014-01-14,78.521,78.7,78.13,78.7,1110845,0
2014-01-15,78.243,79.281,78.217,78.92,1313281,0
2014-01-16,78.986,79.072,78.149,78.73,972831,0
2014-01-17,78.14,78.671,77.941,78.263,1267380,0
2014-01-21,77.597,77.73,76.191,77.398,1436084,0
2014-01-22,76.39,76.608,75.82,76.115,5077032,0
2014-01-23,75.402,75.791,75.088,75.725,2852314,0
2014-01-24,74.707,74.822,73.444,73.652,2532467,0
2014-01-27,74.67,74.707,73.738,73.927,890926,0
2014-01-28,73.244,73.918,73.167,73.738,1558858,0
2014-01-29,73.139,73.918,72.901,73.129,808929,0
2014-01-30,73.832,74.051,73.244,73.796,994614,0
2014-01-31,72.187,73.052,71.913,72.654,1389157,0
2014-02-03,72.445,72.635,71.304,71.39,1243505,0
2014-02-04,71.846,71.903,71.419,71.608,749213,0
2014-02-05,71.009,71.57,70.924,71.332,1190731,0
2014-02-06,71.732,72.921,71.664,72.521,772542,0
2014-02-07,72.625,72.921,72.17,72.911,506497,0
2014-02-10,72.654,72.73,72.435,72.549,445327,0
2014-02-11,73.225,74.375,73.206,74.233,877561,0
2014-02-12,73.691,74.45,73.691,74.165,1412752,0
2014-02-13,74.127,75.344,74.127,75.269,691790,0
2014-02-14,75.743,76.305,75.592,76.2,898147,0
2014-02-18,76.638,76.676,76.172,76.295,1178308,0
2014-02-19,76.095,76.513,75.572,75.612,1705711,0
2014-02-20,75.344,75.621,74.992,75.526,850509,0
2014-02-21,75.631,75.982,75.269,75.278,760928,0
2014-02-24,75.621,76.085,75.526,75.582,500454,0
2014-02-25,76.125,76.353,75.582,75.877,1129015,0
2014-02-26,75.915,76.239,75.374,75.612,751471,0
2014-02-27,75.24,75.915,75.164,75.81,640537,0
2014-02-28,76.41,77,75.915,76.333,1236235,0
2014-03-03,74.908,75.088,73.709,73.909,1173430,0
2014-03-04,75.21,75.335,74.859,75.069,721807,0
2014-03-05,74.631,74.888,74.319,74.432,1061006,0
2014-03-06,75.374,75.582,75.125,75.364,742065,0
2014-03-07,74.983,75.04,73.994,74.337,771479,0
2014-03-10,73.738,73.985,73.082,73.548,401918,0
2014-03-11,73.881,74.337,73.538,73.681,962090,0
2014-03-12,73.082,73.272,72.759,73.016,1032746,0
2014-03-13,73.272,73.377,70.914,71.181,1580587,0
2014-03-14,71.39,72.207,71.38,71.618,1856357,0
2014-03-17,73.263,73.776,73.139,73.386,1347698,0
2014-03-18,73.454,74.279,73.395,74.185,717268,0
2014-03-19,73.957,74.242,72.834,73.51,1660491,0
2014-03-20,72.464,73.272,72.416,73.176,639113,0
2014-03-21,73.5,74.45,73.454,73.567,1035503,0
2014-03-24,74.033,74.233,73.414,74.071,824565,0
2014-03-25,74.329,74.965,74.071,74.822,746499,0
2014-03-26,75.42,75.487,74.802,75.42,1488238,0
2014-03-27,75.526,76.219,75.364,75.592,2161885,0
2014-03-28,76.277,76.771,76.125,76.486,744551,0
2014-03-31,77.189,77.816,76.904,77.302,710203,0
2014-04-01,77.446,77.798,77.265,77.74,1007297,0
2014-04-02,77.332,77.398,76.437,77,1423480,0
2014-04-03,77.113,77.189,76.657,76.799,568245,0
2014-04-04,76.799,77.342,76.41,76.608,1262483,0
2014-04-07,76.257,76.4,75.203,75.554,1049882,0
2014-04-08,75.887,76.752,75.753,76.496,799986,0
2014-04-09,77.009,77.474,76.419,77.427,1556194,0
2014-04-10,77.417,77.456,75.801,76.191,1098386,0
2014-04-11,75.05,75.487,74.661,74.717,744732,0
2014-04-14,75.184,76.162,74.916,76.125,880802,0
2014-04-15,75.934,76.248,74.888,76.059,1258712,0
2014-04-16,76.2,77.664,75.905,77.597,1128048,0
2014-04-17,75.468,76.267,75.107,75.84,1676735,0
2014-04-21,75.897,76.229,75.42,76.125,586639,0
2014-04-22,76,76.257,75.697,75.791,891961,0
2014-04-23,75.734,75.848,75.335,75.638,560642,0
2014-04-24,75.412,75.602,74.727,75.164,1204144,0
2014-04-25,74.908,74.916,73.918,74.041,955490,0
2014-04-28,74.517,74.727,73.976,74.442,1213155,0
2014-04-29,75.354,75.857,75.145,75.545,800940,0
2014-04-30,76.437,77.036,76.267,77,1161281,0
2014-05-01,76.914,77.16,76.562,76.657,518252,0
2014-05-02,75.439,76.467,75.382,76.067,908925,0
2014-05-05,74.251,74.955,74.033,74.631,890380,0
2014-05-06,75.03,75.079,74.099,74.156,1278967,0
2014-05-07,74.508,74.812,74.051,74.403,910902,0
2014-05-08,73.31,73.434,72.407,72.597,2096818,0
2014-05-09,71.76,72.235,71.428,71.922,1697186,0
2014-05-12,72.911,73.225,72.797,73.006,899172,0
2014-05-13,73.206,73.206,72.579,72.654,823787,0
2014-05-14,73.052,73.519,72.987,72.987,1156145,0
2014-05-15,72.787,72.816,71.827,72.046,1023965,0
2014-05-16,71.96,72.092,71.523,72.075,664451,0
2014-05-19,71.494,71.76,71.161,71.704,1744896,0
2014-05-20,71.399,71.713,70.763,71.124,784322,0
2014-05-21,71.304,71.827,71.246,71.808,601678,0
2014-05-22,71.648,71.917,71.483,71.493,860457,0
2014-05-23,71.58,71.917,71.407,71.84,672877,0
2014-05-27,73.391,73.42,72.852,73.151,741362,0
2014-05-28,73.699,73.729,73.093,73.497,807412,0
2014-05-29,73.478,73.815,73.4,73.681,813445,0
2014-05-30,73.787,73.903,73.507,73.699,398011,0
2014-06-02,73.343,73.391,72.871,73.006,557633,0
2014-06-03,73.324,73.671,73.218,73.556,446810,0
2014-06-04,72.707,72.967,72.496,72.62,1419439,0
2014-06-05,72.457,73.122,72.226,72.977,616238,0
2014-06-06,72.707,72.726,72.226,72.506,1154707,0
2014-06-09,72.033,72.476,71.975,72.292,565107,0
2014-06-10,72.177,72.447,71.927,72.284,723551,0
2014-06-11,72.196,72.284,72.003,72.186,310251,0
2014-06-12,72.437,72.669,72.312,72.592,916094,0
2014-06-13,73.199,73.507,72.939,73.189,403117,0
2014-06-16,74.008,74.432,73.864,74.085,702656,0
2014-06-17,74.239,74.509,74.143,74.336,460779,0
2014-06-18,75.02,75.395,74.731,75.337,442082,0
2014-06-19,75.81,75.915,75.327,75.443,729220,0
2014-06-20,74.788,75.058,74.654,74.875,1008951,0
2014-06-23,75.058,75.088,74.49,74.827,548625,0
2014-06-24,74.721,75.154,74.586,74.605,331972,0
2014-06-25,74.287,74.778,74.201,74.327,893770,0
2014-06-26,74.124,74.124,73.334,73.815,822453,0
2014-06-27,73.893,74.124,73.729,74.095,415393,0
2014-06-30,74.605,74.797,74.114,74.181,1062817,0
2014-07-01,74.037,74.913,73.95,74.566,897827,0
2014-07-02,74.711,74.865,74.49,74.664,662658,0
2014-07-03,74.904,75.482,74.884,75.385,375403,0
2014-07-07,76.021,76.194,75.724,76.078,752165,0
2014-07-08,75.29,75.511,74.933,75.078,602189,0
2014-07-09,75.578,75.781,75.327,75.636,701925,0
2014-07-10,74.518,75.125,74.49,74.943,531935,0
2014-07-11,74.403,75.096,74.23,74.943,592718,0
2014-07-14,76.329,76.407,75.945,76.175,545706,0
2014-07-15,75.357,75.714,75.03,75.261,705318,0
2014-07-16,75.521,76.889,75.367,76.724,2607550,0
2014-07-17,78.219,78.488,76.849,77.726,3687987,0
2014-07-18,77.698,78.507,77.505,78.352,1175257,0
2014-07-21,78.055,78.43,77.872,78.256,912314,0
2014-07-22,78.402,79.008,78.333,78.749,739261,0
2014-07-23,79.643,79.673,79.269,79.287,683160,0
2014-07-24,78.825,78.97,78.392,78.806,816878,0
2014-07-25,78.055,78.228,77.187,77.726,954396,0
2014-07-28,77.659,77.746,76.995,77.534,1279880,0
2014-07-29,77.582,77.882,77.187,77.369,648922,0
2014-07-30,77.475,77.582,76.879,77.369,616999,0
2014-07-31,76.262,76.494,75.608,75.617,910168,0
2014-08-01,74.711,75.231,74.442,74.576,1574165,0
2014-08-04,74.008,74.442,73.526,74.307,1202831,0
2014-08-05,75,75.038,74.317,74.47,628821,0
2014-08-06,73.642,74.586,73.642,74.23,1051614,0
2014-08-07,74.981,75.088,73.516,73.777,629252,0
2014-08-08,73.565,74.085,73.363,74.066,677509,0
2014-08-11,74.518,75.088,74.307,74.797,898518,0
2014-08-12,74.45,74.596,73.883,74.268,1083267,0
2014-08-13,74.287,74.327,73.738,74.239,1074992,0
2014-08-14,74.364,74.528,74.153,74.258,463668,0
2014-08-15,74.74,74.875,72.862,73.526,1270813,0
2014-08-18,74.297,74.576,74.085,74.45,507273,0
2014-08-19,75.038,75.203,74.865,75.096,477236,0
2014-08-20,73.911,74.75,73.911,74.566,1077691,0
2014-08-21,74.413,75.203,74.413,75.106,845052,0
2014-08-22,74.711,74.807,74.191,74.403,680535,0
2014-08-25,75.318,75.877,75.154,75.598,942905,0
2014-08-26,75.81,76.194,75.751,75.925,425097,0
2014-08-27,76.311,76.349,75.992,76.291,546272,0
2014-08-28,75.03,75.27,74.74,75.03,757167,0
2014-08-29,75.048,75.337,74.403,75.078,678967,0
2014-09-02,75.53,75.771,75.261,75.665,820804,0
2014-09-03,74.856,75.106,74.711,74.884,933416,0
2014-09-04,74.548,75.116,74.48,74.566,993774,0
2014-09-05,74.74,75.125,74.287,75.088,722623,0
2014-09-08,75.309,75.751,75.058,75.385,712980,0
2014-09-09,74.74,75.116,74.538,74.77,622337,0
2014-09-10,74.634,75.038,74.442,74.913,967360,0
2014-09-11,74.403,74.981,74.354,74.797,781153,0
2014-09-12,74.413,74.74,74.066,74.596,588554,0
2014-09-15,74.847,75.01,74.576,74.788,486847,0
2014-09-16,73.903,74.664,73.854,74.518,649686,0
2014-09-17,74.181,74.327,73.671,73.719,617284,0
2014-09-18,74.017,74.634,74.017,74.518,327518,0
2014-09-19,71.666,71.735,71.136,71.262,3392791,0
2014-09-22,71.975,71.985,71.551,71.782,1222993,0
2014-09-23,71.715,72.003,70.935,70.963,1043452,0
2014-09-24,70.242,71.262,70.136,71.186,1132865,0
2014-09-25,70.193,70.328,69.451,69.711,1752664,0
2014-09-26,70.338,70.491,69.914,70.472,433632,0
2014-09-29,69.422,70.078,69.345,69.798,965550,0
2014-09-30,69.229,69.654,69.037,69.518,1434139,0
2014-10-01,69.21,69.22,68.488,68.651,1253491,0
2014-10-02,68.478,68.921,68.151,68.797,1255151,0
2014-10-03,68.217,68.738,68.121,68.478,975311,0
2014-10-06,68.401,69.075,68.353,68.7,1449740,0
2014-10-07,68.45,68.584,67.813,67.833,1211926,0
2014-10-08,65.684,66.84,65.423,66.677,3132521,0
2014-10-09,67.226,67.486,66.34,66.397,1357721,0
2014-10-10,66.32,67.101,66.224,66.262,3382240,0
2014-10-13,66.022,66.667,65.732,65.752,1177107,0
2014-10-14,66.127,66.599,65.867,66.099,2539169,0
2014-10-15,65.463,65.616,64.066,65.549,1685349,0
2014-10-16,63.325,64.422,63.093,64.018,3063562,0
2014-10-17,65.887,66.677,65.607,66.465,1292767,0
2014-10-20,63.334,63.372,61.753,63.275,2986668,0
2014-10-21,62.852,63.758,62.842,63.652,1554603,0
2014-10-22,62.582,62.842,61.763,61.792,1799660,0
2014-10-23,62.918,64.008,62.813,63.738,1456710,0
2014-10-24,63.401,63.536,63.025,63.275,707187,0
2014-10-27,62.361,63.295,62.265,63.016,914563,0
2014-10-28,64.142,64.566,63.989,64.529,1080335,0
2014-10-29,64.239,64.47,63.564,63.748,3183279,0
2014-10-30,63.131,64.229,63.093,63.892,2892652,0
2014-10-31,64.779,65.665,64.538,65.636,1972774,0
2014-11-03,64.759,64.817,64.393,64.712,1941625,0
2014-11-04,64.355,64.74,64.104,64.47,1135988,0
2014-11-05,64.759,64.971,64.393,64.759,776415,0
2014-11-06,64.855,65.289,64.625,65.019,700876,0
2014-11-07,64.172,64.509,63.979,64.403,1483745,0
2014-11-10,64.538,64.933,64.393,64.817,796691,0
2014-11-11,64.692,64.99,64.451,64.855,491916,0
2014-11-12,63.931,64.393,63.825,64.018,984759,0
2014-11-13,63.758,64.519,63.748,64.192,646954,0
2014-11-14,63.795,64.519,63.776,64.431,408420,0
2014-11-17,64.615,65.164,64.529,65.049,1149849,0
2014-11-18,65.636,66.416,65.501,66.089,1515052,0
2014-11-19,66.619,66.638,65.944,66.204,889671,0
2014-11-20,65.646,66.272,65.589,66.109,572177,0
2014-11-21,67.158,67.226,66.715,66.82,756562,0
2014-11-24,67.89,68.035,67.505,67.784,1075021,0
2014-11-25,68.16,68.45,68.141,68.208,934622,0
2014-11-26,68.45,68.681,68.304,68.517,1094880,0
2014-11-28,68.16,68.285,67.621,67.747,449130,0
2014-12-01,68.478,68.671,68.217,68.257,836351,0
2014-12-02,68.324,68.43,67.64,67.774,1050017,0
2014-12-03,67.197,67.428,66.898,67.149,1127661,0
2014-12-04,67.139,67.235,66.465,66.638,933383,0
2014-12-05,66.898,67.496,66.715,67.197,910669,0
2014-12-08,67.804,67.996,67.139,67.244,1199272,0
2014-12-09,67.129,67.678,66.879,67.332,1028236,0
2014-12-10,67.235,67.264,66.166,66.224,838411,0
2014-12-11,67.293,68.295,67.226,67.65,1202444,0
2014-12-12,67.438,67.65,65.973,65.993,1757336,0
2014-12-15,66.513,66.647,64.576,64.74,1281479,0
2014-12-16,64.229,65.993,64.142,65.068,888583,0
2014-12-17,65.318,66.446,65.202,65.896,894787,0
2014-12-18,66.657,67.843,66.599,67.823,918091,0
2014-12-19,67.447,68.247,67.284,67.862,3189726,0
2014-12-22,68.276,68.392,68.025,68.102,1092277,0
2014-12-23,68.093,68.45,67.978,68.304,675080,0
2014-12-24,68.508,68.941,68.343,68.854,315870,0
2014-12-26,69.018,69.259,68.729,69.075,491009,0
2014-12-29,68.594,69.065,68.508,68.71,1040285,0
2014-12-30,68.324,68.526,67.688,67.823,494918,0
2014-12-31,67.823,68.044,67.033,67.101,505567,0
2015-01-02,67.235,67.784,67.091,67.476,709624,0
2015-01-05,65.8,65.857,64.606,64.74,1742608,0
2015-01-06,63.516,64.027,62.968,63.275,1540594,0
2015-01-07,62.601,63.064,62.235,62.707,1539464,0
2015-01-08,62.139,63.882,62.139,63.709,1229713,0
2015-01-09,62.842,62.881,62.061,62.649,1185963,0
2015-01-12,63.352,65.607,63.083,65.222,3404025,0
2015-01-13,64.643,65.318,63.989,64.441,1771979,0
2015-01-14,64.249,64.923,63.882,64.519,873128,0
2015-01-15,64.635,65.01,64.162,64.431,1101257,0
2015-01-16,63.805,64.779,63.391,64.653,1187123,0
2015-01-20,61.32,61.426,60.521,61.233,2775727,0
2015-01-21,61.282,61.782,61.079,61.734,2370590,0
2015-01-22,61.561,62.255,61.32,61.994,1575430,0
2015-01-23,61.928,62.679,61.85,62.158,1071945,0
2015-01-26,63.016,63.979,62.765,63.68,1802062,0
2015-01-27,63.218,63.507,62.832,63.102,1351627,0
2015-01-28,62.804,62.938,61.782,61.84,987113,0
2015-01-29,62.63,63.536,62.524,63.411,1406265,0
2015-01-30,63.209,63.584,62.813,62.968,1004656,0
2015-02-02,63.748,64.566,63.516,64.499,1232387,0
2015-02-03,65.26,65.916,64.99,65.877,1348833,0
2015-02-04,65.704,65.732,64.846,64.923,1384520,0
2015-02-05,65.559,66.224,65.299,66.195,1172161,0
2015-02-06,64.712,64.933,64.056,64.229,2821344,0
2015-02-09,63.873,64.268,63.748,63.882,1800714,0
2015-02-10,64.769,65,64.036,64.865,1874495,0
2015-02-11,64.104,64.586,64.056,64.393,908013,0
2015-02-12,66.185,66.599,66.079,66.561,780253,0
2015-02-13,66.783,67.043,66.426,66.561,663855,0
2015-02-17,66.523,66.667,66.031,66.551,494601,0
2015-02-18,65.742,66.619,65.665,66.436,623720,0
2015-02-19,66.003,66.715,65.838,66.359,449013,0
2015-02-20,65.973,67.39,65.81,67.081,843940,0
2015-02-23,67.158,67.447,66.976,67.129,584477,0
2015-02-24,67.052,67.591,66.773,67.313,1155720,0
2015-02-25,67.505,67.697,67.313,67.611,590457,0
2015-02-26,67.264,67.727,67.129,67.293,671227,0
2015-02-27,67.727,67.92,67.457,67.621,547601,0
2015-03-02,68.267,68.536,67.978,68.508,2573297,0
2015-03-03,68.333,68.401,67.591,67.833,843164,0
2015-03-04,67.111,67.4,66.657,67.323,1428698,0
2015-03-05,67.611,67.688,67.254,67.418,516300,0
2015-03-06,66.473,66.773,65.829,65.973,920495,0
2015-03-09,65.857,66.127,65.607,65.973,525227,0
2015-03-10,64.981,65.28,64.383,64.461,824169,0
2015-03-11,64.759,65.155,64.413,64.73,704799,0
2015-03-12,65.501,65.704,65.116,65.597,1274556,0
2015-03-13,65.106,66.82,64.953,66.82,688918,0
2015-03-16,66.551,67.062,66.35,66.936,807146,0
2015-03-17,66.493,66.696,66.224,66.483,891743,0
2015-03-18,67.052,68.854,67.004,68.372,2366735,0
2015-03-19,67.64,67.996,67.486,67.737,1704494,0
2015-03-20,69.885,70.549,69.461,70.096,2871098,0
2015-03-23,70.222,70.772,69.855,70.521,1536650,0
2015-03-24,71.176,71.445,70.781,70.838,1445930,0
2015-03-25,70.646,70.722,69.402,69.471,1441777,0
2015-03-26,68.931,69.451,68.353,69.124,867143,0
2015-03-27,69.432,70.01,69.094,69.885,1268328,0
2015-03-30,70.289,70.472,70.048,70.058,1055539,0
2015-03-31,69.827,70.232,69.481,69.528,1036389,0
2015-04-01,70.366,70.366,69.365,69.759,996477,0
2015-04-02,70.491,70.588,69.885,70.096,839324,0
2015-04-06,69.711,71.031,69.711,70.646,889460,0
2015-04-07,70.781,71.089,70.232,70.279,712309,0
2015-04-08,70.915,70.973,70.001,70.26,909389,0
2015-04-09,70.193,70.415,69.895,70.309,712931,0
2015-04-10,70.54,70.799,70.269,70.501,627572,0
2015-04-13,70.521,70.616,69.905,70.136,708536,0
2015-04-14,70.935,70.993,70.578,70.675,753689,0
2015-04-15,70.887,70.973,70.038,70.675,596382,0
2015-04-16,70.126,70.425,69.74,70.232,960633,0
2015-04-17,69.345,69.548,68.641,69.104,959420,0
2015-04-20,69.855,70.116,69.432,69.673,863758,0
2015-04-21,71.445,71.822,71.108,71.426,1622518,0
2015-04-22,71.272,71.946,70.772,71.706,1393070,0
2015-04-23,71.282,72.312,71.146,72.081,979869,0
2015-04-24,72.169,72.649,71.59,72.428,791469,0
2015-04-27,73.806,74.287,73.536,73.593,1306941,0
2015-04-28,74.027,74.171,73.41,73.738,1077162,0
2015-04-29,74.056,74.249,73.083,73.43,1354481,0
2015-04-30,73.459,73.729,72.707,72.92,1160168,0
2015-05-01,73.295,74.046,73.112,73.603,797597,0
2015-05-04,73.681,73.844,73.42,73.42,1493884,0
2015-05-05,72.533,72.583,71.541,71.744,1427765,0
2015-05-06,72.322,72.63,71.725,71.985,1498502,0
2015-05-07,72.332,73.112,72.226,72.553,1333554,0
2015-05-08,72.92,73.556,72.88,73.227,540797,0
2015-05-11,72.765,73.093,72.659,72.726,803513,0
2015-05-12,72.447,72.832,72.169,72.515,1105418,0
2015-05-13,73.42,73.844,72.842,72.948,824919,0
2015-05-14,73.815,74.528,73.613,74.442,1359256,0
2015-05-15,74.066,74.258,73.757,74.017,901117,0
2015-05-18,73.789,74.091,73.486,73.682,870090,0
2015-05-19,73.458,73.857,73.341,73.652,571419,0
2015-05-20,73.389,73.906,73.282,73.749,665861,0
2015-05-21,73.535,74.022,73.467,73.847,644507,0
2015-05-22,73.194,73.224,72.765,72.785,505833,0
2015-05-26,72.172,72.23,71.148,71.606,915595,0
2015-05-27,71.372,72.376,71.245,72.279,1178568,0
2015-05-28,72.639,72.688,71.957,72.347,844367,0
2015-05-29,72.347,72.541,71.85,71.996,891264,0
2015-06-01,72.172,72.259,71.392,71.957,488151,0
2015-06-02,72.707,73.155,72.473,72.756,718971,0
2015-06-03,73.243,74.013,73.243,73.71,810997,0
2015-06-04,73.263,74.149,72.756,72.912,603551,0
2015-06-05,71.753,72.239,71.314,71.743,836453,0
2015-06-08,71.723,71.85,71.216,71.529,752694,0
2015-06-09,70.895,71.138,70.428,70.856,741182,0
2015-06-10,71.694,72.464,71.285,72.181,665090,0
2015-06-11,72.541,72.805,71.898,72.289,603246,0
2015-06-12,71.529,72.015,71.061,71.654,655490,0
2015-06-15,70.194,70.886,70.077,70.603,683203,0
2015-06-16,70.291,71.285,70.184,71.08,709070,0
2015-06-17,71.002,71.314,70.388,71.012,826701,0
2015-06-18,70.7,72.172,70.603,71.372,1287064,0
2015-06-19,70.837,70.973,70.486,70.787,872173,0
2015-06-22,72.756,73.623,72.61,72.882,1306874,0
2015-06-23,72.94,72.999,72.512,72.561,575516,0
2015-06-24,72.015,72.21,71.509,71.616,700859,0
2015-06-25,71.957,72.025,71.314,71.606,701269,0
2015-06-26,71.791,71.85,70.797,71.09,624902,0
2015-06-29,69.92,70.144,68.703,68.858,1296199,0
2015-06-30,69.092,69.122,67.856,68.42,1560580,0
2015-07-01,68.975,69.161,68.362,68.557,1280186,0
2015-07-02,68.557,68.566,67.924,68.158,686078,0
2015-07-06,66.062,67.076,65.985,66.501,1743524,0
2015-07-07,66.121,67.281,65.293,67.066,2440380,0
2015-07-08,66.979,67.407,66.521,66.715,980360,0
2015-07-09,68.352,68.723,67.963,68.011,1028808,0
2015-07-10,70.963,70.993,70.203,70.408,1535155,0
2015-07-13,70.944,71.178,70.642,70.729,1033017,0
2015-07-14,71.216,71.587,71.08,71.323,837572,0
2015-07-15,71.733,72.833,71.479,72.239,1865841,0
2015-07-16,72.765,72.912,72.512,72.678,981285,0
2015-07-17,72.756,72.775,72.005,72.259,774969,0
2015-07-20,73.107,73.146,72.386,72.541,1516372,0
2015-07-21,72.6,72.805,70.047,70.924,3701269,0
2015-07-22,70.993,71.353,70.505,70.69,2249667,0
2015-07-23,71.421,71.84,71.197,71.529,1250111,0
2015-07-24,71.616,71.743,70.369,70.564,2654600,0
2015-07-27,70.622,70.662,69.726,69.843,1867109,0
2015-07-28,69.706,70.525,69.59,70.398,2331474,0
2015-07-29,69.892,70.7,69.794,70.233,912513,0
2015-07-30,69.326,69.92,68.927,69.794,1329866,0
2015-07-31,70.019,70.243,69.618,69.823,533856,0
2015-08-03,70.583,70.583,69.511,69.775,1006839,0
2015-08-04,70.291,70.447,69.92,70.067,908715,0
2015-08-05,70.359,70.904,70.281,70.486,458822,0
2015-08-06,70.983,71.08,70.281,70.398,795005,0
2015-08-07,69.96,70.213,69.618,70.144,599446,0
2015-08-10,70.398,71.392,70.388,71.197,506757,0
2015-08-11,70.457,70.545,69.434,69.775,589115,0
2015-08-12,69.151,69.755,68.42,69.735,1158859,0
2015-08-13,68.908,69.17,68.634,68.858,740788,0
2015-08-14,68.596,68.898,68.333,68.8,678790,0
2015-08-17,67.749,68.392,67.622,68.352,693160,0
2015-08-18,67.953,68.05,67.651,67.963,728675,0
2015-08-19,67.739,68.693,67.573,68.362,1390734,0
2015-08-20,68.362,68.392,66.336,66.346,1400486,0
2015-08-21,66.735,67.193,65.907,65.965,2158723,0
2015-08-24,63.237,66.16,61.435,63.783,2868591,0
2015-08-25,66.901,67.124,64.679,64.767,2654908,0
2015-08-26,65.186,65.488,64.076,65.078,7250623,0
2015-08-27,65.771,66.209,65.264,66.209,1528484,0
2015-08-28,65.264,65.829,65.05,65.721,1405310,0
2015-08-31,65.42,65.82,65.147,65.527,793034,0
2015-09-01,64.485,64.494,63.627,63.9,1109591,0
2015-09-02,64.153,64.445,63.51,64.426,1535053,0
2015-09-03,64.504,64.961,64.475,64.854,2885653,0
2015-09-04,63.092,63.5,62.692,63.062,1713244,0
2015-09-08,64.26,64.66,63.978,64.64,917953,0
2015-09-09,64.689,64.786,63.276,63.384,1284292,0
2015-09-10,63.306,64.796,63.267,64.28,1336825,0
2015-09-11,63.909,64.358,63.842,64.358,925138,0
2015-09-14,64.143,64.358,63.89,64.104,621617,0
2015-09-15,64.085,66.248,63.842,65.167,1635953,0
2015-09-16,64.943,65.479,64.719,65.245,1368153,0
2015-09-17,65.215,65.897,65.011,65.342,1244235,0
2015-09-18,63.578,64.183,63.14,63.286,1434769,0
2015-09-21,63.51,63.725,63.092,63.413,851234,0
2015-09-22,62.058,62.254,61.318,61.766,1459403,0
2015-09-23,61.689,62.03,61.328,61.844,1649159,0
2015-09-24,61.367,61.786,60.958,61.747,2373712,0
2015-09-25,62.361,62.79,62.03,62.205,1824716,0
2015-09-28,62.536,62.536,61.727,61.737,1245885,0
2015-09-29,61.873,62.507,61.708,62.312,982722,0
2015-09-30,63.588,63.675,62.546,63.121,934991,0
2015-10-01,62.877,62.984,61.796,62.507,915078,0
2015-10-02,63.101,64.124,62.633,64.104,1238512,0
2015-10-05,64.582,65.078,64.524,64.953,705202,0
2015-10-06,65.362,65.907,65.293,65.586,1029117,0
2015-10-07,65.371,65.858,64.953,65.654,894018,0
2015-10-08,65.137,65.888,64.953,65.82,993191,0
2015-10-09,66.755,66.979,66.326,66.618,892394,0
2015-10-12,66.471,67.096,66.443,66.686,1350336,0
2015-10-13,70.505,71.236,70.281,70.437,3547712,0
2015-10-14,70.944,71.119,70.486,70.904,950389,0
2015-10-15,71.753,72.317,71.616,72.19,1613063,0
2015-10-16,72.97,73.399,72.815,73.399,969891,0
2015-10-19,73.418,73.467,72.414,72.833,857482,0
2015-10-20,73.662,73.964,73.214,73.516,1230711,0
2015-10-21,74.529,74.801,74.12,74.208,1393506,0
2015-10-22,74.753,75.494,74.646,75.035,1077155,0
2015-10-23,75.309,75.649,74.831,75.327,963526,0
2015-10-26,75.279,75.62,75.152,75.386,789749,0
2015-10-27,75.688,76,74.889,75.055,1558559,0
2015-10-28,75.97,76.72,75.406,76.02,1136381,0
2015-10-29,75.542,76.166,75.474,76.107,475759,0
2015-10-30,76.204,77.276,76.146,76.682,1019058,0
2015-11-02,77.617,77.851,77.452,77.783,799619,0
2015-11-03,77.841,78.611,77.802,78.153,1282084,0
2015-11-04,77.861,77.881,76.906,77.091,1258483,0
2015-11-05,78.309,78.474,77.851,77.89,1292504,0
2015-11-06,76.72,76.926,76.059,76.76,1617477,0
2015-11-09,77.033,77.071,76.166,76.809,958944,0
2015-11-10,75.649,76.389,75.513,76.282,1229684,0
2015-11-11,76.935,77.52,76.77,77.296,1936189,0
2015-11-12,76.847,77.627,76.72,77.101,1153317,0
2015-11-13,76.166,76.468,75.611,75.952,806583,0
2015-11-16,75.513,76.059,75.425,76.02,701269,0
2015-11-17,76.292,76.672,76.068,76.127,829883,0
2015-11-18,76.72,77.452,76.273,77.345,886543,0
2015-11-19,77.939,78.348,77.841,78.095,773224,0
2015-11-20,78.231,78.26,77.569,77.714,607144,0
2015-11-23,77.228,77.452,76.809,77.062,1172820,0
2015-11-24,76.497,76.847,76.01,76.613,958292,0
2015-11-25,76.672,77.198,76.516,76.964,498853,0
2015-11-27,76.809,77.111,76.633,77.013,387587,0
2015-11-30,76.75,77.081,76.438,76.964,1236562,0
2015-12-01,77.383,77.714,77.14,77.666,718054,0
2015-12-02,77.315,77.442,76.867,77.091,1239093,0
2015-12-03,77.218,77.363,76.117,76.468,1464869,0
2015-12-04,76.068,77.121,76.029,76.945,1454888,0
2015-12-07,77.286,77.325,76.828,77.228,823006,0
2015-12-08,76.896,77.169,76.575,76.857,797388,0
2015-12-09,76.847,77.315,75.776,76.253,697369,0
2015-12-10,76.702,76.837,76.214,76.351,723543,0
2015-12-11,75.454,75.805,75.035,75.22,744381,0
2015-12-14,75.406,75.961,74.607,75.484,1507346,0
2015-12-15,76.555,76.712,76,76.244,820953,0
2015-12-16,76.419,76.837,75.523,76.458,1406337,0
2015-12-17,77.363,77.452,76.361,76.389,1065761,0
2015-12-18,76.38,76.448,75.805,76.107,1143669,0
2015-12-21,77.238,77.363,76.263,76.653,936325,0
2015-12-22,76.633,77.218,76.166,77.062,753461,0
2015-12-23,77.13,77.831,77.101,77.754,581483,0
2015-12-24,77.792,78.29,77.637,77.988,167538,0
2015-12-28,78.065,78.26,77.778,78.24,340753,0
2015-12-29,78.552,79.117,78.543,78.825,438993,0
2015-12-30,78.465,78.591,78.085,78.085,378741,0
2015-12-31,77.656,77.754,77.033,77.062,274964,0
2016-01-04,74.763,75.192,73.934,75.152,1103873,0
2016-01-05,74.363,75.113,74.198,74.987,1428817,0
2016-01-06,74.831,75.786,74.684,75.649,1058898,0
2016-01-07,74.918,75.961,74.704,75.22,1715018,0
2016-01-08,76.253,76.331,74.782,74.918,1218233,0
2016-01-11,76.117,76.692,75.737,76.536,1559103,0
2016-01-12,78.873,78.903,77.841,78.29,3472026,0
2016-01-13,78.319,78.524,75.961,76.409,2597290,0
2016-01-14,77.363,78.202,76.896,77.666,2041406,0
2016-01-15,75.25,75.766,74.675,74.918,1625006,0
2016-01-19,76.76,77.033,75.766,76.321,1702775,0
2016-01-20,75.669,75.99,74.1,75.474,2301704,0
2016-01-21,75.435,76.287,74.656,75.98,2081865,0
2016-01-22,75.688,76.38,75.503,76.253,2333383,0
2016-01-25,76.526,77.286,76.175,76.292,1392355,0
2016-01-26,75.952,76.945,75.873,76.906,890255,0
2016-01-27,77.004,78.036,76.613,76.857,1018644,0
2016-01-28,76.789,76.877,75.444,75.698,1623590,0
2016-01-29,76.204,77.773,76.136,77.744,1373895,0
2016-02-01,76.643,77.909,76.526,77.647,1245424,0
2016-02-02,76.448,76.516,75.581,75.708,1334834,0
2016-02-03,76.585,77.286,75.435,77.033,1308263,0
2016-02-04,75.786,76.643,75.542,76.214,1317359,0
2016-02-05,75.396,75.425,72.999,73.458,1802687,0
2016-02-08,71.86,72.444,71.402,72.396,2225004,0
2016-02-09,71.587,73.642,71.529,72.95,2963596,0
2016-02-10,73.623,74.032,72.932,73.019,1688489,0
2016-02-11,72.658,72.873,71.79,72.376,1286618,0
2016-02-12,71.47,71.801,70.787,71.781,1554053,0
2016-02-16,73.019,74.081,72.541,73.789,1766185,0
2016-02-17,74.158,74.909,74.032,74.792,1120269,0
2016-02-18,75.279,75.327,74.567,74.772,826324,0
2016-02-19,74.587,75.766,74.46,75.63,1395679,0
2016-02-22,75.279,75.873,75.279,75.601,1455173,0
2016-02-23,75.327,75.444,74.724,74.801,577753,0
2016-02-24,73.174,74.217,72.775,74.071,1048102,0
2016-02-25,75.21,76.078,74.938,76.068,1033904,0
2016-02-26,75.347,75.425,74.392,74.45,1426326,0
2016-02-29,73.428,74.236,73.379,73.399,812384,0
2016-03-01,74.811,75.912,74.743,75.903,916889,0
2016-03-02,75.113,75.737,74.704,75.708,1108158,0
2016-03-03,74.334,74.772,73.837,74.694,852399,0
2016-03-04,75.016,75.425,74.539,74.958,982638,0
2016-03-07,74.432,74.811,74.149,74.49,1226992,0
2016-03-08,74.334,74.996,74.261,74.373,645546,0
2016-03-09,75.182,75.318,74.743,75.035,777629,0
2016-03-10,75.873,76.468,74.236,74.88,1116614,0
2016-03-11,75.611,76.692,75.523,76.623,769899,0
2016-03-14,76.789,77.081,76.545,76.73,564079,0
2016-03-15,76.945,77.345,76.76,77.276,442585,0
2016-03-16,76.945,78.143,76.809,78.007,567657,0
2016-03-17,77.169,78.115,77.023,77.822,676483,0
2016-03-18,77.5,78.231,77.169,77.851,726382,0
2016-03-21,77.5,77.841,77.345,77.569,706812,0
2016-03-22,76.887,77.714,76.789,77.51,331228,0
2016-03-23,78.085,78.085,77.286,77.442,724438,0
2016-03-24,77.149,77.478,77.033,77.393,399353,0
2016-03-28,77.724,78.397,77.383,78.163,818247,0
2016-03-29,76.857,78.212,76.643,78.133,1111192,0
2016-03-30,78.582,79.137,78.524,78.611,992711,0
2016-03-31,78.865,79.147,78.309,78.348,624071,0
2016-04-01,76.692,77.909,76.662,77.676,864643,0
2016-04-04,77.841,78.046,77.271,77.49,729110,0
2016-04-05,76.321,76.478,75.756,75.845,1931637,0
2016-04-06,75.795,77.149,75.746,77.149,767265,0
2016-04-07,75.659,75.903,75.133,75.279,981118,0
2016-04-08,75.386,75.474,74.656,74.734,2057498,0
2016-04-11,75.182,75.537,74.811,74.918,2043850,0
2016-04-12,75.26,76.653,75.075,76.555,1763046,0
2016-04-13,75.932,76.409,75.708,76.311,767572,0
2016-04-14,76.954,77.081,76.595,76.994,957650,0
2016-04-15,76.857,77.13,76.351,76.487,529443,0
2016-04-18,76.984,77.656,76.945,77.296,708725,0
2016-04-19,78.883,78.952,78.133,78.552,1485416,0
2016-04-20,78.182,78.815,77.968,78.474,1615761,0
2016-04-21,77.939,78.524,77.666,78.056,883842,0
2016-04-22,78.582,78.64,77.734,78.133,914605,0
2016-04-25,77.462,77.958,77.276,77.89,615330,0
2016-04-26,77.159,77.754,76.945,77.452,892723,0
2016-04-27,78.309,79.098,78.133,78.932,1386578,0
2016-04-28,77.471,78.123,77.159,77.325,1008685,0
2016-04-29,76.712,76.799,76.156,76.595,901970,0
2016-05-02,77.627,77.802,77.111,77.695,918008,0
2016-05-03,76.789,76.974,76.166,76.497,729072,0
2016-05-04,75.62,75.678,75.182,75.474,1151341,0
2016-05-05,74.821,75.746,74.698,75.085,1322142,0
2016-05-06,75.006,75.444,74.811,75.337,479705,0
2016-05-09,76.389,76.672,76.136,76.292,958188,0
2016-05-10,76.154,76.917,76.144,76.877,626566,0
2016-05-11,76.292,76.758,76.144,76.154,983037,0
2016-05-12,77.174,77.323,76.164,76.54,564290,0
2016-05-13,76.382,76.709,76.035,76.322,1204365,0
2016-05-16,76.52,77.402,76.441,77.115,601169,0
2016-05-17,76.778,76.956,75.995,76.253,964946,0
2016-05-18,76.292,77.452,76.154,76.808,667057,0
2016-05-19,76.401,76.609,75.847,76.094,808418,0
2016-05-20,76.946,77.244,76.758,77.006,891546,0
2016-05-23,77.551,77.858,77.184,77.234,737348,0
2016-05-24,78.383,78.997,78.353,78.819,863394,0
2016-05-25,79.81,80.048,79.394,79.77,2767215,0
2016-05-26,80.682,80.791,80.246,80.464,925663,0
2016-05-27,80.444,80.583,80.018,80.256,511313,0
2016-05-31,80.771,80.87,80.077,80.325,1354960,0
2016-06-01,80.226,80.513,80.087,80.464,779435,0
2016-06-02,79.8,80.176,79.513,80.176,622966,0
2016-06-03,80.127,80.622,79.77,80.424,566934,0
2016-06-06,80.622,80.791,80.285,80.583,460891,0
2016-06-07,81.217,81.435,81.058,81.147,470218,0
2016-06-08,80.919,80.979,80.434,80.771,429040,0
2016-06-09,79.81,80.266,79.81,79.998,371961,0
2016-06-10,78.185,78.502,77.224,77.719,1270374,0
2016-06-13,76.025,76.718,75.985,76.084,1507690,0
2016-06-14,74.558,75.43,74.529,75.411,2149688,0
2016-06-15,75.331,75.767,75.094,75.133,1341643,0
2016-06-16,74.172,75.619,73.746,75.5,1792634,0
2016-06-17,75.975,76.332,75.098,76.193,1106861,0
2016-06-20,78.542,78.571,77.343,77.372,1048006,0
2016-06-21,78.423,79.047,78.155,78.69,1003875,0
2016-06-22,79.275,79.453,78.076,78.106,1143174,0
2016-06-23,79.78,80.434,79.047,80.325,1361619,0
2016-06-24,73.488,75.609,73.241,73.261,3715212,0
2016-06-27,71.685,71.695,70.734,71.358,2191904,0
2016-06-28,73.003,73.32,72.389,73.171,1088105,0
2016-06-29,74.568,74.707,73.865,74.41,958367,0
2016-06-30,73.706,74.341,73.122,74.331,1017027,0
2016-07-01,74.737,74.885,74.162,74.281,444952,0
2016-07-05,74.251,74.291,73.261,73.478,932860,0
2016-07-06,73.052,74.073,72.656,74.023,1142048,0
2016-07-07,73.934,74.162,73.696,73.905,1223269,0
2016-07-08,75.559,76.074,75.222,75.896,1451363,0
2016-07-11,77.154,77.422,77.016,77.303,1430722,0
2016-07-12,77.709,77.977,77.333,77.59,1132519,0
2016-07-13,77.501,77.947,77.303,77.372,549984,0
2016-07-14,78.532,78.799,78.224,78.482,1005782,0
2016-07-15,77.967,78.264,77.838,78.244,708889,0
2016-07-18,78.373,78.918,78.076,78.859,1193272,0
2016-07-19,78.373,78.72,77.987,78.591,1419664,0
2016-07-20,82.217,83.04,82.059,82.941,2932054,0
2016-07-21,83.644,84.08,83.119,83.426,2148456,0
2016-07-22,83.169,84.031,83.07,83.674,1527445,0
2016-07-25,83.823,84.011,83.585,83.912,795140,0
2016-07-26,84.566,84.764,84.288,84.546,925348,0
2016-07-27,85.527,85.616,84.843,85.358,1165611,0
2016-07-28,86.022,86.27,85.67,85.745,1987545,0
2016-07-29,86.755,86.973,86.339,86.587,1818281,0
2016-08-01,86.369,86.815,86.22,86.478,698702,0
2016-08-02,85.864,85.883,85.348,85.735,1469092,0
2016-08-03,85.18,85.388,85.081,85.358,741493,0
2016-08-04,84.506,85.338,84.496,85.18,1338544,0
2016-08-05,84.754,85.477,84.704,85.418,1125642,0
2016-08-08,84.496,85.111,84.496,85.081,552427,0
2016-08-09,85.517,87.063,85.487,86.478,1299014,0
2016-08-10,87.053,87.112,86.686,86.864,839142,0
2016-08-11,87.231,87.33,86.874,86.914,1171913,0
2016-08-12,87.32,87.34,86.577,86.726,818833,0
2016-08-15,86.954,87.36,86.884,87.191,441322,0
2016-08-16,87.171,87.439,86.924,86.934,718314,0
2016-08-17,86.795,87.211,86.448,87.053,431938,0
2016-08-18,87.013,87.32,86.874,87.241,302230,0
2016-08-19,87.558,87.588,87.112,87.37,535071,0
2016-08-22,86.468,86.845,86.329,86.755,354994,0
2016-08-23,87.112,87.3,86.805,86.973,342602,0
2016-08-24,86.845,86.904,86.438,86.557,390198,0
2016-08-25,86.458,86.736,86.329,86.587,428608,0
2016-08-26,86.775,87.736,86.082,86.468,876967,0
2016-08-29,85.874,86.636,85.864,86.399,731695,0
2016-08-30,87.885,88.172,87.716,87.925,726641,0
2016-08-31,87.072,87.389,86.79,87.162,494650,0
2016-09-01,87.469,87.716,87.112,87.657,617787,0
2016-09-02,88.499,88.985,88.271,88.816,540923,0
2016-09-06,89.391,89.668,89.074,89.569,542059,0
2016-09-07,89.936,90.164,89.53,89.985,627040,0
2016-09-08,89.549,89.688,88.678,88.717,1064015,0
2016-09-09,87.825,87.905,86.795,86.835,1221685,0
2016-09-12,86.577,87.994,86.478,87.944,897410,0
2016-09-13,87.419,87.697,86.884,87.34,943494,0
2016-09-14,87.32,87.944,87.261,87.508,566479,0
2016-09-15,86.963,87.994,86.726,87.855,765271,0
2016-09-16,86.131,86.379,85.903,86.062,1044477,0
2016-09-19,87.399,87.667,87.043,87.28,480749,0
2016-09-20,88.549,88.569,88.034,88.222,705599,0
2016-09-21,88.628,89.589,88.341,89.49,721393,0
2016-09-22,91.729,91.908,91.343,91.511,1842507,0
2016-09-23,90.917,91.046,90.669,90.699,733011,0
2016-09-26,90.134,90.193,89.668,89.906,634646,0
2016-09-27,88.935,90.322,88.826,90.223,737991,0
2016-09-28,90.61,91.333,90.065,91.234,934784,0
2016-09-29,90.124,90.511,88.38,88.717,961643,0
2016-09-30,89.183,90.818,89.014,90.57,1038708,0
2016-10-03,90.084,90.471,89.758,90.055,550052,0
2016-10-04,89.629,90.283,89.51,89.738,589448,0
2016-10-05,90.54,90.61,90.015,90.124,426197,0
2016-10-06,89.985,90.184,89.807,90.094,947195,0
2016-10-07,89.649,89.708,88.242,88.747,993598,0
2016-10-10,89.143,89.4,89.084,89.262,757041,0
2016-10-11,88.816,88.876,87.726,87.796,905854,0
2016-10-12,86.805,86.914,86.309,86.418,930121,0
2016-10-13,85.695,86.712,85.368,86.438,657512,0
2016-10-14,86.151,86.478,85.279,85.338,1370924,0
2016-10-17,85.646,85.864,85.398,85.556,606313,0
2016-10-18,87.36,87.389,86.676,86.854,1096853,0
2016-10-19,86.389,86.696,86.101,86.161,583475,0
2016-10-20,85.596,86.636,85.408,86.478,1167955,0
2016-10-21,88.4,88.559,87.548,88.004,3117883,0
2016-10-24,88.242,88.38,87.389,87.518,947082,0
2016-10-25,87.34,87.816,87.211,87.498,703793,0
2016-10-26,86.973,87.558,86.845,86.954,533706,0
2016-10-27,87.498,87.578,86.825,86.854,807145,0
2016-10-28,86.963,87.617,86.855,87.082,465501,0
2016-10-31,87.072,87.489,86.884,87.033,643657,0
2016-11-01,86.904,86.954,85.071,85.507,758075,0
2016-11-02,85.675,86.002,85.037,85.259,772287,0
2016-11-03,84.655,84.813,83.872,83.932,931801,0
2016-11-04,84.764,85.091,84.417,84.566,622264,0
2016-11-07,85.378,85.943,85.329,85.913,633379,0
2016-11-08,85.477,86.032,85.457,85.665,724108,0
2016-11-09,83.773,85.438,83.773,85.18,769383,0
2016-11-10,84.05,84.744,82.881,83.575,1332027,0
2016-11-11,81.841,82.495,81.504,82.356,1398846,0
2016-11-14,80.692,81.108,80.325,80.86,1302110,0
2016-11-15,80.206,81.137,80.186,81.088,1923176,0
2016-11-16,80.88,81.762,80.87,81.484,891786,0
2016-11-17,81.395,81.93,81.286,81.702,1091963,0
2016-11-18,82.158,82.515,81.97,82.455,877777,0
2016-11-21,83.07,83.476,82.881,83.476,689694,0
2016-11-22,84.011,84.734,83.585,84.615,1751329,0
2016-11-23,82.97,83.416,82.802,83.367,860160,0
2016-11-25,85.012,85.061,84.566,84.823,664176,0
2016-11-28,84.229,84.447,83.753,83.783,717339,0
2016-11-29,83.149,84.011,83.05,83.743,603381,0
2016-11-30,83.515,83.515,82.394,82.455,601946,0
2016-12-01,82.128,82.208,80.999,81.157,876222,0
2016-12-02,80.721,81.663,80.553,81.167,1261347,0
2016-12-05,82.089,82.525,81.831,82.366,442886,0
2016-12-06,81.732,82.386,81.692,82.227,686722,0
2016-12-07,82.733,84.169,82.683,83.961,589300,0
2016-12-08,83.397,83.862,83.278,83.466,885560,0
2016-12-09,83.595,83.842,83.436,83.654,550654,0
2016-12-12,83.922,83.951,83.258,83.684,773950,0
2016-12-13,84.387,85.259,84.387,84.655,490977,0
2016-12-14,84.813,85.19,83.932,84.13,693220,0
2016-12-15,83.505,84.159,83.367,83.902,777946,0
2016-12-16,84.031,84.427,83.981,84.229,561830,0
2016-12-19,84.685,85.091,84.328,84.486,428274,0
2016-12-20,84.982,85.299,84.794,85.259,430374,0
2016-12-21,85.814,85.874,85.061,85.16,482656,0
2016-12-22,85.16,85.2,84.789,84.922,1030292,0
2016-12-23,84.655,84.962,84.635,84.903,352422,0
2016-12-27,84.972,85.348,84.942,85.012,323254,0
2016-12-28,85.13,85.239,84.754,84.893,366787,0
2016-12-29,85.586,85.888,85.438,85.715,534543,0
2016-12-30,86.121,86.428,85.279,85.636,842784,0
2017-01-03,85.457,85.646,85.13,85.507,811186,0
2017-01-04,84.873,85.903,84.704,85.864,1067483,0
2017-01-05,85.576,87.142,85.537,87.043,1269607,0
2017-01-06,87.013,87.915,86.914,87.657,914580,0
2017-01-09,88.152,88.658,88.103,88.539,1242259,0
2017-01-10,88.212,88.46,87.697,87.816,585307,0
2017-01-11,87.023,88.103,86.954,87.974,1431086,0
2017-01-12,87.905,88.796,87.855,88.569,620119,0
2017-01-13,88.46,88.856,88.281,88.618,407573,0
2017-01-17,88.687,88.915,88.46,88.816,861723,0
2017-01-18,88.083,88.559,88.053,88.529,797261,0
2017-01-19,87.984,88.668,87.984,88.41,1164257,0
2017-01-20,88.549,88.767,88.489,88.578,422613,0
2017-01-23,88.618,88.648,88.024,88.479,653577,0
2017-01-24,89.183,89.302,88.489,88.806,1199474,0
2017-01-25,90.104,90.451,89.728,90.382,1022288,0
2017-01-26,89.807,90.203,89.599,89.985,771608,0
2017-01-27,90.382,90.719,90.035,90.283,790744,0
2017-01-30,89.837,90.6,89.658,90.491,1138101,0
2017-01-31,90.887,90.956,90.352,90.669,932973,0
2017-02-01,90.094,90.174,89.361,89.876,1188598,0
2017-02-02,91.709,91.789,90.907,91.026,1495176,0
2017-02-03,91.551,91.729,91.224,91.67,634566,0
2017-02-06,90.055,90.491,89.975,90.411,1233440,0
2017-02-07,90.52,91.145,90.471,91.115,1547187,0
2017-02-08,90.877,91.373,90.778,90.946,659868,0
2017-02-09,91.055,91.319,90.867,90.867,553670,0
2017-02-10,90.857,91.095,90.798,90.887,420896,0
2017-02-13,92.026,92.076,91.63,91.68,404125,0
2017-02-14,91.64,91.68,91.234,91.62,443661,0
2017-02-15,90.6,91.699,90.55,91.6,705494,0
2017-02-16,91.63,91.987,91.6,91.898,603391,0
2017-02-17,91.392,91.729,91.343,91.61,731105,0
2017-02-21,91.7,92.294,91.66,92.294,610060,0
2017-02-22,92.7,93.305,92.562,93.146,611872,0
2017-02-23,93.057,93.58,92.968,93.275,453843,0
2017-02-24,92.155,92.512,91.917,92.512,635845,0
2017-02-27,92.036,92.488,92.017,92.363,517359,0
2017-02-28,92.304,92.72,92.304,92.324,602059,0
2017-03-01,93.097,93.79,93.027,93.612,1037719,0
2017-03-02,93.047,93.84,92.948,93.592,560136,0
2017-03-03,93.255,93.77,93.146,93.77,494777,0
2017-03-06,93.324,93.424,92.928,93.225,383626,0
2017-03-07,93.097,93.533,92.879,93.156,521768,0
2017-03-08,93.315,93.711,93.245,93.315,349193,0
2017-03-09,93.988,94.003,93.433,93.701,617623,0
2017-03-10,94.068,94.42,93.731,94.305,1240562,0
2017-03-13,94.008,94.395,94.008,94.246,884586,0
2017-03-14,94.206,94.295,93.75,93.83,844902,0
2017-03-15,94.068,95.276,93.998,95.157,935564,0
2017-03-16,96.485,96.544,96.049,96.445,1319786,0
2017-03-17,96.624,96.872,96.292,96.465,1425742,0
2017-03-20,97.159,97.278,96.832,97.208,1185643,0
2017-03-21,97.724,97.882,96.029,96.119,1586282,0
2017-03-22,96.436,97.149,96.336,96.753,709233,0
2017-03-23,96.436,97.387,96.366,96.971,580448,0
2017-03-24,97.04,97.416,96.693,96.99,432827,0
2017-03-27,96.247,96.753,96.049,96.455,525027,0
2017-03-28,97.307,97.739,97.228,97.585,661440,0
2017-03-29,97.02,97.585,96.872,97.506,766872,0
2017-03-30,97,97.337,96.872,97.01,749866,0
2017-03-31,96.842,97.704,96.842,97.268,575592,0
2017-04-03,97.714,97.783,96.753,97.307,582129,0
2017-04-04,97.278,97.615,97.218,97.565,431212,0
2017-04-05,96.852,97.407,96.376,96.485,516456,0
2017-04-06,96.237,96.763,96.049,96.376,521168,0
2017-04-07,96.158,96.753,96.119,96.624,452821,0
2017-04-10,96.257,96.574,96.133,96.495,670676,0
2017-04-11,96.148,96.366,95.157,96.168,849111,0
2017-04-12,96.237,96.594,96.019,96.445,733437,0
2017-04-13,95.722,96.198,95.286,95.296,1033171,0
2017-04-17,95.692,96.01,95.554,95.891,691894,0
2017-04-18,95.92,96.138,95.603,96.128,492835,0
2017-04-19,96.208,96.426,95.97,96.158,930378,0
2017-04-20,96.604,96.624,96.218,96.257,703814,0
2017-04-21,96.406,96.445,95.94,96.109,925700,0
2017-04-24,99.9,101.02,99.69,100.45,1938535,0
2017-04-25,100.94,101.32,100.3,101.19,1492495,0
2017-04-26,99.88,100.13,99.274,99.329,1664099,0
2017-04-27,99.398,99.92,99.19,99.77,684294,0
2017-04-28,99.15,99.53,99.081,99.259,743513,0
2017-05-01,99.497,100.18,99.497,100.01,524182,0
2017-05-02,99.92,100.45,99.82,100.44,977400,0
2017-05-03,99.95,100.09,99.64,99.96,645328,0
2017-05-04,100.56,101.52,100.49,101.42,582071,0
2017-05-05,101.59,102.95,101.56,102.93,524360,0
2017-05-08,102.08,102.46,101.96,102.36,489920,0
2017-05-09,102.43,103.09,102.4,102.72,868538,0
2017-05-10,103.04,103.09,102.31,102.44,545328,0
2017-05-11,102.18,102.32,101.65,102.15,652537,0
2017-05-12,102.79,103.549,102.71,103.37,556857,0
2017-05-15,103.34,103.68,103.31,103.51,330345,0
2017-05-16,104.98,105.075,104.14,104.69,462156,0
2017-05-17,104.65,105.14,103.91,103.91,688474,0
2017-05-18,103.63,104.421,103.57,103.93,1088712,0
2017-05-19,105.04,105.44,104.96,105.08,714832,0
2017-05-22,105.45,105.76,105.41,105.74,671349,0
2017-05-23,106.61,106.64,106.06,106.28,829016,0
2017-05-24,106.11,106.69,105.98,106.59,314788,0
2017-05-25,106.33,106.98,106.31,106.81,535992,0
2017-05-26,105.78,106.358,105.78,106.3,781865,0
2017-05-30,106.25,106.69,106.23,106.62,640451,0
2017-05-31,107.57,107.93,107.04,107.56,569126,0
2017-06-01,107.05,107.29,106.77,107.12,587533,0
2017-06-02,108.36,108.72,108.14,108.6,685502,0
2017-06-05,108.04,108.475,107.91,108.24,334514,0
2017-06-06,107.14,107.831,107.11,107.64,1026499,0
2017-06-07,107.67,107.89,106.895,107.48,667804,0
2017-06-08,107.6,107.73,106.95,107.53,558890,0
2017-06-09,107.53,107.61,105.46,106.06,776712,0
2017-06-12,103.87,104.04,102.9,103.58,1408501,0
2017-06-13,105.32,105.49,104.65,104.98,780542,0
2017-06-14,106.87,107.03,104.605,105.39,790128,0
2017-06-15,103.58,104.34,103.24,104.21,813603,0
2017-06-16,104.84,105.82,104.67,105.79,862911,0
2017-06-19,106.37,106.69,106.26,106.62,456873,0
2017-06-20,106.12,106.24,105.32,105.53,626926,0
2017-06-21,105.62,106.31,105.442,106.3,834682,0
2017-06-22,107.14,107.43,106.65,107.06,679113,0
2017-06-23,106.71,107.6,106.585,107.48,596634,0
2017-06-26,107.77,107.97,107,107.05,568891,0
2017-06-27,107.13,107.21,106.05,106.18,552791,0
2017-06-28,106.12,106.97,105.77,106.9,671973,0
2017-06-29,105.4,105.45,103.24,103.88,1057401,0
2017-06-30,104.86,105.06,104.17,104.67,771870,0
2017-07-03,103.85,104.11,103.05,103.08,548173,0
2017-07-05,102.71,103.73,102.56,103.62,708203,0
2017-07-06,101.8,103.17,101.71,102.67,973671,0
2017-07-07,102.15,103.51,102.08,103.25,708444,0
2017-07-10,103.94,104.43,103.88,104.27,633543,0
2017-07-11,103.2,104.11,103.2,103.93,479041,0
2017-07-12,104.05,105.06,103.89,104.84,639408,0
2017-07-13,104.81,105.02,104.01,104.15,478252,0
2017-07-14,104.33,104.95,104.28,104.88,573905,0
2017-07-17,104.29,104.84,104.19,104.81,584503,0
2017-07-18,103.88,104.54,103.87,104.42,925013,0
2017-07-19,105.5,105.62,105.16,105.54,899666,0
2017-07-20,104.92,106.14,104.91,105.82,1186440,0
2017-07-21,103.76,104.31,103.29,104.28,1320387,0
2017-07-24,103.55,103.92,103.09,103.69,1592963,0
2017-07-25,104.31,104.46,103.71,103.87,810605,0
2017-07-26,104.37,105.4,104.27,105.26,711273,0
2017-07-27,105.76,105.97,104,105.08,732848,0
2017-07-28,105.76,106.44,105.6,106.06,858897,0
2017-07-31,105.89,105.895,105.2,105.85,595289,0
2017-08-01,106.68,107.19,106.53,107.06,1088874,0
2017-08-02,106.89,106.95,105.81,106.34,573519,0
2017-08-03,107.23,107.55,106.86,107.17,858566,0
2017-08-04,107.72,107.95,107.18,107.36,515166,0
2017-08-07,106.75,106.9,106.425,106.6,465837,0
2017-08-08,106.96,107.17,106.22,106.4,671598,0
2017-08-09,105.25,105.89,105.15,105.69,562497,0
2017-08-10,104.68,104.84,103.77,103.81,783948,0
2017-08-11,104.35,104.69,103.93,104.46,573711,0
2017-08-14,105.81,106.19,105.68,105.7,653689,0
2017-08-15,105.66,106.16,105.3,105.89,533634,0
2017-08-16,105.75,106.34,105.7,106.16,520486,0
2017-08-17,105.56,105.66,104.53,104.55,377776,0
2017-08-18,104.77,105.12,104.49,104.82,488272,0
2017-08-21,104.78,105.03,104.35,104.93,396280,0
2017-08-22,105.33,105.66,105.12,105.41,427199,0
2017-08-23,105.32,105.85,105.28,105.56,321854,0
2017-08-24,105.19,105.29,104.453,104.61,550162,0
2017-08-25,104.97,105.46,104.88,105.12,378662,0
2017-08-28,105.6,105.69,105.02,105.37,346502,0
2017-08-29,104.09,105.24,104.03,104.78,923093,0
2017-08-30,104.49,104.76,104.15,104.53,574290,0
2017-08-31,104.6,105.1,104.25,104.95,764160,0
2017-09-01,105.71,105.74,105.12,105.34,378665,0
2017-09-05,105.13,105.62,104.35,104.76,354642,0
2017-09-06,106.02,106.34,105.43,106.07,684613,0
2017-09-07,107.91,108.37,107.61,108.01,1038825,0
2017-09-08,108.86,109.07,108.18,108.3,851071,0
2017-09-11,109.55,110.32,109.5,110.19,1069000,0
2017-09-12,109.93,110.21,109.59,109.94,838977,0
2017-09-13,109.75,109.9,109.47,109.8,586473,0
2017-09-14,108.91,109.46,108.714,109.2,403354,0
2017-09-15,109.76,110.12,109.33,109.74,726481,0
2017-09-18,109.97,110.29,109.88,110.06,1057738,0
2017-09-19,110.64,110.67,110.06,110.33,641084,0
2017-09-20,110.24,110.44,108.97,109.9,636386,0
2017-09-21,109.64,110.01,109.25,109.63,459660,0
2017-09-22,110.29,110.53,109.8,110.27,464367,0
2017-09-25,109.85,109.86,108.37,108.95,482779,0
2017-09-26,108.09,108.28,107.38,107.92,768774,0
2017-09-27,107.43,108.34,107.43,107.98,663937,0
2017-09-28,108.35,108.95,108.35,108.8,414672,0
2017-09-29,108.77,109.66,108.6,109.65,549407,0
2017-10-02,109.97,110.68,109.94,110.56,557343,0
2017-10-03,110.66,111.21,110.65,110.94,378242,0
2017-10-04,110.09,110.575,109.93,110.12,545092,0
2017-10-05,110.3,110.94,110.04,110.92,574214,0
2017-10-06,109.84,110.97,109.84,110.97,787240,0
2017-10-09,111.65,112.31,111.55,112.31,610516,0
2017-10-10,112.47,112.55,111.81,112.35,560778,0
2017-10-11,112.19,112.8,112.16,112.66,522710,0
2017-10-12,112.55,113.03,112.51,112.65,322600,0
2017-10-13,112.71,113.17,112.6,112.72,344885,0
2017-10-16,112.09,112.09,111.56,111.84,515688,0
2017-10-17,111.12,111.47,110.86,111.34,328426,0
2017-10-18,112.16,112.17,111.14,111.77,533046,0
2017-10-19,112.39,113.64,111.8,113.4,1799661,0
2017-10-20,112.67,112.71,111.87,112.03,776087,0
2017-10-23,112.56,113.138,112.255,112.32,720244,0
2017-10-24,112.19,112.51,111.62,112.3,560071,0
2017-10-25,113.22,113.62,112.32,112.76,795804,0
2017-10-26,113.31,113.98,112.65,113.4,561019,0
2017-10-27,114.38,114.41,113.48,114.15,581724,0
2017-10-30,113.42,113.82,113.39,113.8,366063,0
2017-10-31,114.23,114.48,113.57,114.2,330309,0
2017-11-01,116.36,116.9,115.93,116.27,916153,0
2017-11-02,116,116.13,114.91,115.52,587366,0
2017-11-03,115.17,115.22,114.62,114.91,917960,0
2017-11-06,115.48,115.54,114.67,114.99,688752,0
2017-11-07,114.51,114.51,113.84,114.22,1140493,0
2017-11-08,114,114.79,113.79,114.6,485905,0
2017-11-09,112.55,112.85,111.74,112.64,635340,0
2017-11-10,113.11,113.12,112.09,112.59,486964,0
