Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.998,22.504,21.998,22.476,19816,0
2005-02-28,22.696,22.937,22.696,22.886,22456,0
2005-03-01,22.106,22.233,22.075,22.227,10304,0
2005-03-02,21.273,21.681,21.273,21.668,7528,0
2005-03-03,21.674,21.938,21.674,21.938,14136,0
2005-03-04,21.954,22.325,21.954,22.309,10041,0
2005-03-07,21.613,22.037,21.613,21.954,24042,0
2005-03-08,21.954,22.106,21.758,21.938,14265,0
2005-03-09,22.12,22.309,21.954,21.992,33821,0
2005-03-10,21.954,21.954,21.53,21.75,16779,0
2005-03-11,21.538,21.687,21.538,21.643,8719,0
2005-03-14,21.613,21.636,21.386,21.636,13739,0
2005-03-15,21.439,21.483,21.319,21.348,8060,0
2005-03-16,21.348,21.56,21.348,21.453,18494,0
2005-03-17,21.712,22.059,21.712,22.015,6342,0
2005-03-18,22.142,22.348,22.106,22.157,18626,0
2005-03-21,22.03,22.03,21.795,21.818,29721,0
2005-03-22,21.462,21.992,21.462,21.605,34344,0
2005-03-23,20.705,20.893,20.213,20.735,44912,0
2005-03-24,20.325,20.325,20.098,20.205,22062,0
2005-03-28,20.06,20.266,19.948,20.167,12021,0
2005-03-29,19.705,19.894,19.447,19.531,32100,0
2005-03-30,20.06,20.213,19.986,20.13,18231,0
2005-03-31,20.591,20.78,20.408,20.577,17436,0
2005-04-01,21.009,21.074,20.69,20.719,14795,0
2005-04-04,20.553,20.742,20.506,20.727,8060,0
2005-04-05,20.098,20.349,20.098,20.349,21398,0
2005-04-06,20.304,20.372,20.205,20.257,9378,0
2005-04-07,20.401,20.553,20.401,20.506,3699,0
2005-04-08,20.666,20.78,20.598,20.697,11361,0
2005-04-11,20.628,20.628,20.363,20.425,8189,0
2005-04-12,20.47,20.531,20.176,20.531,26684,0
2005-04-13,19.872,19.933,19.683,19.759,11361,0
2005-04-14,19.379,19.57,18.835,19.154,49405,0
2005-04-15,18.826,18.97,18.319,18.426,20343,0
2005-04-18,18.661,18.903,18.661,18.738,26948,0
2005-04-19,19.077,19.508,19.077,19.501,22324,0
2005-04-20,19.342,19.373,19.281,19.297,16642,0
2005-04-21,19.342,19.524,19.274,19.524,2773,0
2005-04-22,19.464,19.524,19.387,19.433,4359,0
2005-04-25,19.418,19.683,19.266,19.683,8320,0
2005-04-26,19.266,19.379,19.168,19.168,4491,0
2005-04-27,18.926,18.926,18.629,18.668,9907,0
2005-04-28,17.904,18.168,17.904,18.078,10699,0
2005-04-29,18.472,18.585,18.389,18.585,4227,0
2005-05-02,18.585,18.698,18.517,18.698,5155,0
2005-05-03,18.661,18.729,18.487,18.729,27739,0
2005-05-04,18.72,18.926,18.691,18.926,11758,0
2005-05-05,19.145,19.266,19.077,19.085,4359,0
2005-05-06,19.115,19.251,19.017,19.168,15325,0
2005-05-09,19.19,19.19,19.017,19.077,3962,0
2005-05-10,18.774,18.774,18.555,18.555,8589,0
2005-05-11,18.479,18.607,18.381,18.607,6602,0
2005-05-12,18.244,18.253,17.866,17.988,9113,0
2005-05-13,17.51,17.548,17.342,17.442,21664,0
2005-05-16,17.389,17.623,17.389,17.607,18099,0
2005-05-17,17.411,17.782,17.411,17.774,14795,0
2005-05-18,17.866,18.168,17.791,18.168,28003,0
2005-05-19,18.145,18.145,17.888,17.941,7662,0
2005-05-20,17.715,17.715,17.532,17.607,6473,0
2005-05-23,17.64,17.896,17.64,17.896,8320,0
2005-05-24,18.168,18.207,18.033,18.207,11230,0
2005-05-25,18.085,18.085,17.752,17.828,26818,0
2005-05-26,18.145,18.244,18.122,18.168,7132,0
2005-05-27,18.207,18.357,18.131,18.357,9378,0
2005-05-31,18.396,18.54,18.365,18.487,8719,0
2005-06-01,18.402,18.797,18.357,18.797,85995,0
2005-06-02,18.622,18.963,18.622,18.94,18360,0
2005-06-03,18.926,19.108,18.926,19.01,17965,0
2005-06-06,19.115,19.228,19.046,19.123,8850,0
2005-06-07,19.001,19.206,18.94,19.031,11758,0
2005-06-08,18.926,19.061,18.738,18.738,10833,0
2005-06-09,18.622,18.729,18.561,18.691,13079,0
2005-06-10,18.691,18.835,18.691,18.774,7927,0
2005-06-13,18.698,19.001,18.622,18.926,17568,0
2005-06-14,18.759,18.903,18.638,18.835,17040,0
2005-06-15,18.926,19.266,18.926,19.19,40024,0
2005-06-16,19.721,20.462,19.721,20.28,99865,0
2005-06-17,20.213,20.441,20.136,20.38,42269,0
2005-06-20,20.19,20.297,20.136,20.288,18360,0
2005-06-21,20.176,20.176,19.948,20.098,9513,0
2005-06-22,19.683,19.911,19.576,19.911,10833,0
2005-06-23,19.563,19.563,19.228,19.228,7796,0
2005-06-24,19.228,19.342,19.182,19.22,12943,0
2005-06-27,19.266,19.638,19.266,19.501,5285,0
2005-06-28,19.795,20.015,19.795,19.962,6210,0
2005-06-29,19.795,19.848,19.705,19.705,5811,0
2005-06-30,19.606,19.644,19.433,19.531,6736,0
2005-07-01,19.464,19.721,19.464,19.606,6076,0
2005-07-05,19.788,19.97,19.743,19.94,9378,0
2005-07-06,20.06,20.159,20,20,11758,0
2005-07-07,19.683,19.827,19.683,19.721,14927,0
2005-07-08,19.819,19.948,19.766,19.774,14795,0
2005-07-11,19.819,20.288,19.819,20.136,13606,0
2005-07-12,20.317,20.477,20.288,20.288,15455,0
2005-07-13,20.363,20.372,20.251,20.251,3699,0
2005-07-14,20.441,20.486,20.068,20.068,49933,0
2005-07-15,20.098,20.098,20.06,20.06,925,0
2005-07-18,19.759,19.903,19.683,19.795,22721,0
2005-07-19,19.683,19.728,19.584,19.606,2244,0
2005-07-20,20.13,20.349,20.084,20.349,15587,0
2005-07-21,20.666,20.954,20.666,20.818,9513,0
2005-07-22,20.916,21.121,20.916,21.045,2642,0
2005-07-25,20.97,21.045,20.916,20.946,2376,0
2005-07-26,20.78,20.91,20.711,20.91,4359,0
2005-07-27,20.91,20.946,20.765,20.946,4755,0
2005-07-28,21.009,21.65,21.009,21.62,77673,0
2005-07-29,21.613,21.891,21.53,21.864,76220,0
2005-08-01,21.538,21.591,21.303,21.43,50064,0
2005-08-02,21.575,21.96,21.575,21.932,14265,0
2005-08-03,22.485,22.673,22.485,22.596,46895,0
2005-08-04,22.461,22.461,22.181,22.181,17965,0
2005-08-05,22.256,22.296,22.037,22.188,11361,0
2005-08-08,22.658,22.937,22.658,22.824,45046,0
2005-08-09,23.165,23.429,23.165,23.271,27476,0
2005-08-10,23.014,23.392,23.014,23.209,6869,0
2005-08-11,23.317,23.846,23.317,23.772,15192,0
2005-08-12,23.711,23.913,23.693,23.838,15325,0
2005-08-15,23.657,23.838,23.635,23.732,11889,0
2005-08-16,22.9,23.241,22.9,23.089,22721,0
2005-08-17,22.559,22.568,22.331,22.453,14136,0
2005-08-18,22.106,22.142,21.992,22.111,8189,0
2005-08-19,22.142,22.537,22.142,22.513,14795,0
2005-08-22,22.9,23.317,22.9,23.279,6210,0
2005-08-23,22.937,23.082,22.794,22.847,2642,0
2005-08-24,22.181,22.34,22.015,22.068,9642,0
2005-08-25,21.954,22.446,21.954,22.256,21796,0
2005-08-26,22.296,22.5,22.068,22.142,10567,0
2005-08-29,22.181,22.271,22.12,22.211,5021,0
2005-08-30,22.106,22.446,22.106,22.331,14795,0
2005-08-31,22.256,22.725,22.256,22.725,8060,0
2005-09-01,23.247,23.499,23.204,23.467,17965,0
2005-09-02,23.429,23.544,23.317,23.491,16512,0
2005-09-06,23.467,23.467,23.119,23.37,24174,0
2005-09-07,23.014,23.196,23.014,23.089,12943,0
2005-09-08,22.786,22.863,22.786,22.855,7927,0
2005-09-09,22.855,23.196,22.801,23.187,14927,0
2005-09-12,23.02,23.127,22.937,23.082,5021,0
2005-09-13,23.097,23.196,22.998,23.014,17701,0
2005-09-14,23.051,23.354,23.036,23.354,40817,0
2005-09-15,23.241,23.602,23.165,23.461,29327,0
2005-09-16,23.772,24.186,23.772,24.148,30779,0
2005-09-19,24.051,24.225,24.021,24.042,35270,0
2005-09-20,24.042,24.042,23.693,23.693,22985,0
2005-09-21,23.37,23.778,23.37,23.582,25363,0
2005-09-22,23.702,23.785,23.461,23.649,27342,0
2005-09-23,23.317,23.693,23.247,23.619,14003,0
2005-09-26,23.883,24.285,23.883,24.186,14136,0
2005-09-27,24.042,24.042,23.808,23.975,23118,0
2005-09-28,24.148,24.671,24.148,24.542,15325,0
2005-09-29,24.512,24.603,24.302,24.603,24174,0
2005-09-30,24.642,24.753,24.603,24.603,16642,0
2005-10-03,24.186,24.202,24.042,24.202,17171,0
2005-10-04,24.172,24.18,23.922,23.937,16382,0
2005-10-05,23.134,23.134,22.725,22.765,31175,0
2005-10-06,22.833,23.33,22.529,22.777,55218,0
2005-10-07,22.325,22.513,22.106,22.424,58916,0
2005-10-10,22.568,22.596,22.264,22.476,13341,0
2005-10-11,22.476,22.681,22.348,22.485,41347,0
2005-10-12,22.55,22.596,22.083,22.264,39495,0
2005-10-13,21.613,21.695,21.319,21.695,49799,0
2005-10-14,21.764,22.106,21.598,22.083,27211,0
2005-10-17,21.954,22.044,21.891,22.044,26684,0
2005-10-18,21.915,21.96,21.758,21.87,53895,0
2005-10-19,21.045,21.613,21.045,21.613,25230,0
2005-10-20,21.703,21.75,21.074,21.166,17701,0
2005-10-21,21.332,21.423,20.916,21.409,47292,0
2005-10-24,21.538,21.938,21.538,21.938,32496,0
2005-10-25,21.802,22.129,21.802,21.802,24042,0
2005-10-26,22.181,22.581,22.173,22.256,22324,0
2005-10-27,22.279,22.279,21.839,22.007,31835,0
2005-10-28,21.954,22.241,21.954,22.241,9774,0
2005-10-31,22.34,22.581,22.34,22.521,7796,0
2005-11-01,22.673,22.863,22.673,22.786,19154,0
2005-11-02,22.331,22.649,22.331,22.635,15984,0
2005-11-03,22.801,23.271,22.801,23.119,23644,0
2005-11-04,23.014,23.014,22.204,22.348,12286,0
2005-11-07,22.453,22.485,22.188,22.438,19683,0
2005-11-08,22.545,22.688,22.408,22.581,8719,0
2005-11-09,22.271,22.424,22.188,22.408,6869,0
2005-11-10,22.34,22.354,22.03,22.135,17436,0
2005-11-11,22.157,22.665,22.135,22.658,24437,0
2005-11-14,22.665,22.696,22.348,22.362,12153,0
2005-11-15,22.416,22.863,22.362,22.596,26684,0
2005-11-16,22.068,22.256,21.891,22.248,63801,0
2005-11-17,22.408,22.709,22.408,22.673,38838,0
2005-11-18,22.824,22.893,22.575,22.786,37251,0
2005-11-21,22.824,22.975,22.801,22.975,11758,0
2005-11-22,22.688,22.824,22.513,22.824,11361,0
2005-11-23,22.824,23.097,22.824,22.863,16908,0
2005-11-25,23.392,23.474,23.392,23.467,7528,0
2005-11-28,23.15,23.165,22.914,23.143,9513,0
2005-11-29,23.241,23.317,23.15,23.157,14795,0
2005-11-30,22.975,23.036,22.914,23.014,6473,0
2005-12-01,22.868,23.422,22.815,23.422,24967,0
2005-12-02,23.883,23.883,23.611,23.764,22062,0
2005-12-05,23.778,23.778,23.619,23.732,9113,0
2005-12-06,23.574,23.991,23.491,23.891,12812,0
2005-12-07,23.883,23.883,23.499,23.507,14265,0
2005-12-08,23.416,23.635,23.294,23.544,162479,0
2005-12-09,23.96,23.96,23.657,23.772,60501,0
2005-12-12,23.96,24.24,23.96,24.042,32628,0
2005-12-13,24.217,24.217,23.966,23.966,34742,0
2005-12-14,23.991,24.095,23.855,23.855,15455,0
2005-12-15,23.93,23.93,23.589,23.772,49009,0
2005-12-16,23.785,23.907,23.665,23.673,7132,0
2005-12-19,23.913,24.104,23.649,23.665,5285,0
2005-12-20,24.073,24.331,24.029,24.029,19417,0
2005-12-21,24.186,24.549,24.18,24.512,16245,0
2005-12-22,24.225,24.269,24.095,24.18,11758,0
2005-12-23,24.148,24.339,24.087,24.339,8719,0
2005-12-27,24.339,24.339,23.952,23.996,41740,0
2005-12-28,24.603,24.708,24.603,24.679,11095,0
2005-12-29,24.785,24.972,24.741,24.785,9244,0
2005-12-30,24.785,24.845,24.663,24.845,8983,0
2006-01-03,24.981,25.928,24.981,25.928,11758,0
2006-01-04,25.588,26.359,25.588,26.306,52308,0
2006-01-05,25.928,25.944,25.557,25.671,15061,0
2006-01-06,25.981,26.449,25.981,26.338,23514,0
2006-01-09,26.579,26.858,26.481,26.829,30645,0
2006-01-10,25.967,26.39,25.868,26.184,42799,0
2006-01-11,26.231,26.382,26.08,26.314,40290,0
2006-01-12,26.268,26.344,25.73,26.019,45307,0
2006-01-13,25.928,26.2,25.905,26.2,11758,0
2006-01-17,26.132,26.73,26.086,26.526,53497,0
2006-01-18,26.61,26.761,26.428,26.428,62747,0
2006-01-19,27.103,27.79,27.103,27.616,69879,0
2006-01-20,27.722,27.798,27.253,27.253,24437,0
2006-01-23,27.554,27.7,27.511,27.683,24700,0
2006-01-24,27.253,27.692,27.103,27.692,34474,0
2006-01-25,28.048,28.773,28.048,28.622,51520,0
2006-01-26,28.2,28.751,28.169,28.389,51122,0
2006-01-27,28.464,28.767,28.395,28.721,76088,0
2006-01-30,28.593,28.873,28.48,28.819,42403,0
2006-01-31,28.518,28.713,27.973,28.54,67370,0
2006-02-01,28.652,28.73,28.426,28.448,20871,0
2006-02-02,28.275,28.448,27.496,27.874,70804,0
2006-02-03,27.571,27.683,27.223,27.616,45177,0
2006-02-06,27.366,27.715,27.366,27.715,51122,0
2006-02-07,27.524,27.524,26.572,26.579,38571,0
2006-02-08,26.117,26.208,25.822,26.208,20343,0
2006-02-09,26.397,26.715,26.382,26.397,27871,0
2006-02-10,26.344,26.344,25.406,25.632,49405,0
2006-02-13,25.133,25.133,24.906,24.961,21000,0
2006-02-14,25.262,25.815,25.094,25.647,100923,0
2006-02-15,25.686,25.815,25.322,25.353,33289,0
2006-02-16,25.223,25.815,25.11,25.7,23777,0
2006-02-17,26.08,26.268,26.08,26.163,81106,0
2006-02-21,26.351,26.806,26.351,26.722,55083,0
2006-02-22,26.875,26.942,26.647,26.888,40290,0
2006-02-23,26.813,26.813,26.238,26.344,44912,0
2006-02-24,26.276,26.276,25.92,26.192,60897,0
2006-02-27,26.184,26.238,25.815,25.815,39762,0
2006-02-28,25.708,25.754,25.55,25.647,17436,0
2006-03-01,25.572,25.967,25.572,25.95,21267,0
2006-03-02,25.798,26.163,25.639,26.04,50462,0
2006-03-03,25.852,26.155,25.663,25.967,42269,0
2006-03-06,25.777,25.898,25.283,25.291,35137,0
2006-03-07,25.103,25.103,24.451,24.542,50858,0
2006-03-08,24.186,24.512,23.883,24.406,55083,0
2006-03-09,24.384,24.596,24.225,24.225,32759,0
2006-03-10,24.156,24.724,24.082,24.701,25758,0
2006-03-13,24.663,24.753,24.474,24.747,20077,0
2006-03-14,24.701,25.283,24.701,25.246,19286,0
2006-03-15,25.36,26.117,25.36,26.004,51520,0
2006-03-16,26.117,26.329,26.071,26.192,52574,0
2006-03-17,26.268,26.268,25.844,26.049,42007,0
2006-03-20,26.126,26.284,26.019,26.019,7132,0
2006-03-21,25.905,25.95,25.436,25.459,40290,0
2006-03-22,25.686,26.064,25.686,25.944,9378,0
2006-03-23,26.268,26.344,26.147,26.238,9642,0
2006-03-24,26.722,27.094,26.586,26.92,48744,0
2006-03-27,27.103,27.245,26.995,27.168,31571,0
2006-03-28,26.798,27.139,26.647,26.753,25894,0
2006-03-29,26.875,27.654,26.875,27.554,73578,0
2006-03-30,28.35,28.804,28.275,28.577,49139,0
2006-03-31,27.973,28.321,27.859,28.2,59446,0
2006-04-03,29.146,29.857,29.146,29.554,80843,0
2006-04-04,29.841,30.153,29.75,30.055,76353,0
2006-04-05,30.773,31.137,30.524,30.946,60501,0
2006-04-06,30.757,31.083,30.454,30.789,95906,0
2006-04-07,30.28,30.697,29.477,29.871,81901,0
2006-04-10,30.349,30.537,30.153,30.395,34344,0
2006-04-11,31.197,31.266,30.614,30.628,20343,0
2006-04-12,30.046,30.742,29.992,30.584,72785,0
2006-04-13,29.805,30.334,29.691,30.319,45307,0
2006-04-17,31.002,31.409,30.847,31.325,39495,0
2006-04-18,31.447,32.439,31.416,32.439,116112,0
2006-04-19,32.287,32.968,32.166,32.9,41740,0
2006-04-20,32.711,32.711,31.013,31.342,92599,0
2006-04-21,31.75,32.294,31.559,32.25,58520,0
2006-04-24,32.385,32.385,31.915,32.112,69617,0
2006-04-25,32.34,32.363,31.643,31.915,26684,0
2006-04-26,31.939,32.128,31.742,31.894,47292,0
2006-04-27,30.658,31.303,30.454,30.923,83487,0
2006-04-28,31.054,31.758,31.038,31.758,39100,0
2006-05-01,32.629,32.977,32.431,32.521,45307,0
2006-05-02,32.582,33.021,32.476,32.93,64066,0
2006-05-03,32.703,32.718,32.143,32.711,57727,0
2006-05-04,32.733,33.006,32.589,32.846,64993,0
2006-05-05,33.537,34.052,33.537,33.868,64861,0
2006-05-08,34.073,34.232,33.354,33.635,52706,0
2006-05-09,33.467,34.375,33.467,34.331,61293,0
2006-05-10,34.324,34.71,33.976,34.445,48610,0
2006-05-11,35.314,35.391,34.164,34.195,89032,0
2006-05-12,34.195,34.293,33.33,33.642,85071,0
2006-05-15,31.378,32.083,30.963,31.447,115984,0
2006-05-16,31.795,32.083,30.886,31.568,96035,0
2006-05-17,30.667,31.031,29.675,29.811,181501,0
2006-05-18,30.038,30.219,29.683,29.75,97883,0
2006-05-19,29.298,29.979,28.615,29.782,125360,0
2006-05-22,28.464,28.501,27.177,28.501,147818,0
2006-05-23,29.691,30.077,29.523,29.616,90486,0
2006-05-24,28.835,29.335,28.161,28.577,70407,0
2006-05-25,28.918,29.896,28.918,29.865,54952,0
2006-05-26,30.244,30.569,30.055,30.447,24307,0
2006-05-30,30.5,30.531,29.651,29.75,64198,0
2006-05-31,29.691,30.061,29.651,29.788,112414,0
2006-06-01,28.888,29.456,28.639,29.387,134474,0
2006-06-02,29.743,29.841,29.182,29.562,59311,0
2006-06-05,29.736,29.865,28.964,28.964,54821,0
2006-06-06,28.298,28.54,27.783,28.501,57595,0
2006-06-07,28.01,28.677,27.852,27.852,66314,0
2006-06-08,26.875,27.214,25.889,27.124,99205,0
2006-06-09,26.927,27.404,26.798,27.025,215980,0
2006-06-12,27.419,27.472,26.42,26.473,68031,0
2006-06-13,25.36,25.836,24.792,25.269,146232,0
2006-06-14,25.876,26.268,25.427,26.268,200788,0
2006-06-15,27.025,28.064,26.792,27.973,143985,0
2006-06-16,27.472,27.707,26.987,27.479,199203,0
2006-06-19,27.412,27.464,26.268,26.511,74635,0
2006-06-20,27.343,27.798,27.116,27.245,59311,0
2006-06-21,27.554,28.554,27.524,28.303,76881,0
2006-06-22,28.267,28.312,27.547,28.132,357850,0
2006-06-23,26.973,28.161,26.966,27.761,105282,0
2006-06-26,28.146,28.214,27.554,27.79,109112,0
2006-06-27,28.01,28.01,27.177,27.335,66050,0
2006-06-28,27.26,27.533,27.2,27.335,57462,0
2006-06-29,27.935,29.212,27.813,29.092,64198,0
2006-06-30,29.933,29.999,29.418,29.645,91673,0
2006-07-03,29.727,30.28,29.637,30.28,81373,0
2006-07-05,28.842,29.146,28.426,28.993,155875,0
2006-07-06,28.713,29.577,28.685,29.448,139758,0
2006-07-07,29.819,30.061,29.396,29.441,47950,0
2006-07-10,29.441,29.826,29.426,29.546,28137,0
2006-07-11,29.903,30.395,29.759,30.228,51253,0
2006-07-12,30.584,30.667,30.107,30.219,56274,0
2006-07-13,29.736,29.736,29.167,29.221,56934,0
2006-07-14,29.221,29.28,28.42,28.949,56405,0
2006-07-17,28.357,28.48,27.896,27.948,56668,0
2006-07-18,28.139,28.321,27.335,28.002,53497,0
2006-07-19,28.072,29.28,28.072,29.154,139494,0
2006-07-20,29.343,29.523,28.577,28.767,73314,0
2006-07-21,28.896,28.949,28.336,28.472,38706,0
2006-07-24,28.57,29.078,28.365,29.07,72125,0
2006-07-25,28.902,29.206,28.48,29.154,80843,0
2006-07-26,28.828,29.024,28.532,28.865,30381,0
2006-07-27,29.569,29.698,28.918,29.033,29062,0
2006-07-28,29.221,29.463,28.993,29.411,81373,0
2006-07-31,28.849,29.07,28.828,28.873,36064,0
2006-08-01,28.585,28.585,28.183,28.42,35137,0
2006-08-02,28.804,29.311,28.773,29.024,52177,0
2006-08-03,28.964,29.599,28.828,29.206,121265,0
2006-08-04,29.75,29.888,29.221,29.311,70538,0
2006-08-07,29.221,29.523,29.106,29.305,127340,0
2006-08-08,29.146,29.175,28.593,28.767,19683,0
2006-08-09,28.865,28.865,28.389,28.464,72523,0
2006-08-10,28.132,28.501,28.072,28.426,41611,0
2006-08-11,28.365,28.42,28.115,28.214,38571,0
2006-08-14,28.577,28.63,28.206,28.343,55612,0
2006-08-15,28.554,28.828,28.374,28.782,106999,0
2006-08-16,29.448,29.871,29.433,29.591,103430,0
2006-08-17,30.099,30.28,29.212,29.396,131172,0
2006-08-18,29.599,29.707,29.221,29.668,121927,0
2006-08-21,30.129,30.492,30.016,30.401,134341,0
2006-08-22,30.129,30.379,30.016,30.176,52706,0
2006-08-23,29.698,29.871,29.055,29.335,146097,0
2006-08-24,28.993,29.001,28.214,28.57,75823,0
2006-08-25,28.585,28.767,28.426,28.713,83089,0
2006-08-28,28.76,29.175,28.615,28.888,127473,0
2006-08-29,29.115,29.182,28.66,29.175,85332,0
2006-08-30,29.298,29.448,28.782,28.97,40553,0
2006-08-31,29.033,29.154,28.79,29.07,50064,0
2006-09-01,29.175,29.516,29.033,29.448,72918,0
2006-09-05,29.865,30.205,29.826,30.205,108981,0
2006-09-06,29.252,29.252,28.819,28.896,44385,0
2006-09-07,28.38,28.464,27.973,28.329,80843,0
2006-09-08,27.692,27.828,27.472,27.632,53367,0
2006-09-11,26.42,26.436,26.049,26.155,176615,0
2006-09-12,26.519,26.693,25.995,26.057,151252,0
2006-09-13,26.351,26.792,26.321,26.594,99205,0
2006-09-14,26.927,26.958,26.351,26.428,129058,0
2006-09-15,26.351,26.382,25.959,26.117,50064,0
2006-09-18,26.338,27.025,26.338,26.785,22853,0
2006-09-19,26.314,26.329,25.596,25.86,33684,0
2006-09-20,26.178,26.268,25.708,25.798,153894,0
2006-09-21,26.338,26.526,25.95,26.178,225096,0
2006-09-22,26.344,26.42,25.557,25.663,109639,0
2006-09-25,24.921,25.209,24.277,25.133,138568,0
2006-09-26,25.209,25.868,25.209,25.83,79787,0
2006-09-27,26.306,26.64,26.192,26.572,64729,0
2006-09-28,26.42,26.594,26.329,26.534,49405,0
2006-09-29,26.254,26.344,26.057,26.268,50725,0
2006-10-02,26.565,26.95,26.519,26.61,64993,0
2006-10-03,26.321,26.321,25.86,25.936,64198,0
2006-10-04,25.474,25.588,24.747,25.231,122851,0
2006-10-05,25.716,26.049,25.588,26.027,98409,0
2006-10-06,25.708,25.868,25.459,25.747,74635,0
2006-10-09,26.376,26.632,26.155,26.276,68163,0
2006-10-10,26.556,26.888,26.3,26.792,85332,0
2006-10-11,26.586,27.078,26.556,26.785,82163,0
2006-10-12,27.168,27.601,27.103,27.511,69617,0
2006-10-13,27.835,28.312,27.752,28.078,84409,0
2006-10-16,28.615,29.07,28.472,29.07,137777,0
2006-10-17,28.677,28.677,28.124,28.518,75690,0
2006-10-18,28.706,28.828,28.283,28.593,67105,0
2006-10-19,28.828,29.365,28.773,29.122,78861,0
2006-10-20,29.396,29.411,29.024,29.047,53895,0
2006-10-23,28.577,29.402,28.554,29.402,89432,0
2006-10-24,28.524,29.078,28.501,28.925,75297,0
2006-10-25,29.039,29.486,29.039,29.456,73709,0
2006-10-26,29.456,29.616,29.122,29.562,48744,0
2006-10-27,29.237,29.562,29.07,29.23,45837,0
2006-10-30,29.154,29.154,28.881,29.07,58782,0
2006-10-31,29.289,29.531,29.146,29.448,95506,0
2006-11-01,30.28,30.401,29.448,29.616,112678,0
2006-11-02,29.523,29.85,29.471,29.759,68293,0
2006-11-03,29.91,30.016,29.616,29.715,76618,0
2006-11-06,30.129,30.599,30.099,30.5,46631,0
2006-11-07,30.94,30.977,30.517,30.562,57329,0
2006-11-08,29.992,30.319,29.94,30.099,30381,0
2006-11-09,30.031,30.736,29.782,30.181,56536,0
2006-11-10,30.235,30.303,29.448,29.637,43988,0
2006-11-13,28.35,28.639,28.312,28.547,91279,0
2006-11-14,28.737,28.804,28.298,28.685,102375,0
2006-11-15,27.82,28.554,27.79,28.35,101320,0
2006-11-16,28.652,28.721,28.017,28.083,87711,0
2006-11-17,27.472,27.993,27.29,27.948,132362,0
2006-11-20,28.175,28.312,27.806,27.806,54691,0
2006-11-21,28.002,28.191,27.889,28.092,57462,0
2006-11-22,28.639,28.698,28.2,28.518,62614,0
2006-11-24,28.132,28.42,28.132,28.38,36855,0
2006-11-27,28.456,28.51,27.942,28.101,70538,0
2006-11-28,27.896,27.986,27.404,27.919,65917,0
2006-11-29,28.374,28.698,28.35,28.698,83749,0
2006-11-30,28.993,29.146,28.767,29.016,68824,0
2006-12-01,29.106,29.146,28.57,29.146,89694,0
2006-12-04,29.07,29.477,28.97,29.343,74635,0
2006-12-05,29.477,29.698,29.456,29.554,40024,0
2006-12-06,29.001,29.418,28.858,29.146,46499,0
2006-12-07,29.001,29.441,28.804,28.865,58782,0
2006-12-08,28.245,28.501,28.039,28.237,77275,0
2006-12-11,28.01,28.283,28.01,28.115,38308,0
2006-12-12,27.993,28.025,27.593,27.761,77541,0
2006-12-13,27.973,28.161,27.843,28.146,52047,0
2006-12-14,28.312,28.48,28.283,28.426,57727,0
2006-12-15,28.744,28.751,28.124,28.42,64331,0
2006-12-18,28.056,28.056,27.729,27.783,90090,0
2006-12-19,27.813,28.039,27.692,28.039,68031,0
2006-12-20,27.956,28.01,27.593,27.806,104754,0
2006-12-21,28.083,28.083,27.267,27.554,105148,0
2006-12-22,27.722,27.722,27.148,27.398,58650,0
2006-12-26,27.554,27.79,27.231,27.322,15455,0
2006-12-27,27.563,27.919,27.554,27.919,43725,0
2006-12-28,28.056,28.169,27.926,28.139,43063,0
2006-12-29,28.139,28.191,27.935,28.161,17304,0
2007-01-03,28.025,28.025,27.314,27.373,113075,0
2007-01-04,26.534,26.722,26.351,26.42,118228,0
2007-01-05,26.413,26.42,25.959,26.155,61293,0
2007-01-08,26.314,26.376,26.08,26.276,79656,0
2007-01-09,26.351,26.594,26.08,26.556,92862,0
2007-01-10,26.268,26.662,26.08,26.496,86655,0
2007-01-11,26.995,27.926,26.995,27.554,141608,0
2007-01-12,27.177,27.798,27.177,27.752,134077,0
2007-01-16,27.131,27.245,26.813,26.934,58255,0
2007-01-17,26.444,26.966,26.436,26.753,83881,0
2007-01-18,27.327,27.426,26.896,26.896,58520,0
2007-01-19,27.253,27.852,27.245,27.752,66707,0
2007-01-22,27.835,27.835,27.524,27.609,88240,0
2007-01-23,27.942,28.615,27.935,28.54,89562,0
2007-01-24,28.957,29.115,28.804,29.115,114925,0
2007-01-25,28.902,28.97,28.259,28.395,97225,0
2007-01-26,28.298,28.329,27.942,28.2,83749,0
2007-01-29,27.919,28.2,27.874,28.01,75165,0
2007-01-30,28.336,28.593,28.124,28.593,61690,0
2007-01-31,28.267,28.804,28.214,28.744,87448,0
2007-02-01,29.426,29.516,29.237,29.305,76220,0
2007-02-02,29.387,29.63,29.19,29.199,103168,0
2007-02-05,29.305,29.441,29.146,29.154,58124,0
2007-02-06,29.501,29.743,29.471,29.66,45440,0
2007-02-07,30.923,31.303,30.923,31.129,116773,0
2007-02-08,30.637,30.886,30.562,30.789,90356,0
2007-02-09,31.038,31.113,30.674,30.674,72785,0
2007-02-12,31.091,31.325,31.002,31.175,58650,0
2007-02-13,31.605,32.036,31.605,31.977,65936,0
2007-02-14,32.348,32.741,32.325,32.568,117643,0
2007-02-15,32.718,32.794,32.483,32.574,99734,0
2007-02-16,32.174,32.529,32.098,32.483,46631,0
2007-02-20,32.582,32.657,32.34,32.551,77805,0
2007-02-21,31.855,32.348,31.667,32.301,115187,0
2007-02-22,32.9,32.961,32.582,32.854,75428,0
2007-02-23,33.112,33.156,32.968,33.097,42799,0
2007-02-26,33.15,33.447,33.119,33.286,79920,0
2007-02-27,31.742,31.871,30.766,31.077,204356,0
2007-02-28,30.749,30.817,30.319,30.621,89432,0
2007-03-01,30.28,30.334,27.472,30.16,154157,0
2007-03-02,29.826,30.055,29.106,29.351,102638,0
2007-03-05,28.692,29.154,28.609,28.63,137119,0
2007-03-06,29.607,30.069,29.486,29.85,80051,0
2007-03-07,29.743,30.205,29.651,30.008,29591,0
2007-03-08,30.189,30.447,30.115,30.205,47026,0
2007-03-09,30.637,30.637,30.176,30.28,64066,0
2007-03-12,30.364,30.878,30.273,30.766,83881,0
2007-03-13,30.342,30.697,29.85,29.871,135136,0
2007-03-14,29.471,29.826,29.138,29.719,199333,0
2007-03-15,30.349,30.893,30.319,30.766,78728,0
2007-03-16,30.963,31.311,30.749,30.873,111093,0
2007-03-19,31.568,31.795,31.325,31.712,71598,0
2007-03-20,31.643,32.294,31.559,32.287,154818,0
2007-03-21,32.385,33.037,32.264,32.983,108318,0
2007-03-22,33.135,33.256,32.711,32.846,117168,0
2007-03-23,33.309,33.513,33.227,33.423,171595,0
2007-03-26,33.915,33.937,33.075,33.907,188369,0
2007-03-27,33.604,33.747,33.447,33.672,74635,0
2007-03-28,33.459,33.498,33.105,33.119,103299,0
2007-03-29,33.823,34.096,33.635,33.93,102904,0
2007-03-30,33.876,34.052,33.672,33.801,106999,0
2007-04-02,33.952,34.067,33.642,34.067,82692,0
2007-04-03,34.572,35.042,34.565,34.862,52574,0
2007-04-04,34.157,34.907,34.157,34.869,158649,0
2007-04-05,34.655,34.792,34.596,34.648,58124,0
2007-04-09,34.8,34.974,34.596,34.853,46895,0
2007-04-10,35.429,35.603,35.352,35.603,62481,0
2007-04-11,35.459,35.58,34.959,35.042,135267,0
2007-04-12,34.77,35.375,34.588,35.314,86522,0
2007-04-13,34.929,35.262,34.717,35.225,114661,0
2007-04-16,35.611,36.163,35.558,35.988,98941,0
2007-04-17,35.784,36.148,35.611,35.867,78861,0
2007-04-18,35.155,35.216,34.884,35.11,121396,0
2007-04-19,34.481,34.853,34.399,34.643,102771,0
2007-04-20,35.089,35.375,35.074,35.33,112150,0
2007-04-23,34.89,35.216,34.862,35.074,155215,0
2007-04-24,35.02,35.02,34.505,34.521,96166,0
2007-04-25,35.254,35.58,35.074,35.511,136721,0
2007-04-26,35.065,35.095,34.527,34.792,151780,0
2007-04-27,34.043,34.648,34.043,34.581,117168,0
2007-04-30,34.445,34.853,34.263,34.429,83356,0
2007-05-01,34.324,34.353,33.984,34.141,118490,0
2007-05-02,34.37,35.163,34.353,34.965,64594,0
2007-05-03,35.216,35.543,34.974,35.383,67901,0
2007-05-04,36.11,36.935,36.08,36.753,172648,0
2007-05-07,37.237,37.518,37.087,37.45,163404,0
2007-05-08,36.252,36.368,35.814,36.261,150855,0
2007-05-09,36.981,38.359,36.942,38.102,170670,0
2007-05-10,36.843,36.867,35.571,36.376,183616,0
2007-05-11,36.655,37.139,36.641,36.965,63142,0
2007-05-14,36.239,36.512,35.891,36.208,116511,0
2007-05-15,36.116,36.753,36.116,36.315,59177,0
2007-05-16,36.669,36.753,35.951,36.458,109246,0
2007-05-17,35.951,35.951,35.254,35.791,143327,0
2007-05-18,36.171,36.427,35.86,36.269,99601,0
2007-05-21,36.791,36.965,36.564,36.686,69217,0
2007-05-22,36.777,36.777,36.027,36.033,65257,0
2007-05-23,36.661,37.026,36.571,36.648,103299,0
2007-05-24,36.23,36.487,35.141,35.271,81240,0
2007-05-25,35.814,36.277,35.723,36.277,79257,0
2007-05-29,36.368,36.618,36.057,36.389,101583,0
2007-05-30,35.92,36.677,35.891,36.609,48874,0
2007-05-31,36.86,37.283,36.851,37.125,86392,0
2007-06-01,37.526,38.138,37.502,38.138,122983,0
2007-06-04,38.155,38.465,38.093,38.433,55349,0
2007-06-05,38.593,39.122,38.547,38.912,118622,0
2007-06-06,38.774,38.88,38.004,38.48,398897,0
2007-06-07,38.373,39.463,38.291,38.645,893372,0
2007-06-08,38.252,39.177,37.949,38.912,1192573,0
2007-06-11,38.624,39.956,38.532,39.562,707377,0
2007-06-12,39.009,39.729,38.835,38.941,401049,0
2007-06-13,39.539,40.569,39.532,40.311,447412,0
2007-06-14,40.431,41.221,40.388,40.879,350189,0
2007-06-15,41.13,41.811,40.993,41.226,334072,0
2007-06-18,41.591,41.682,40.969,41.417,219017,0
2007-06-19,41.553,41.976,41.387,41.826,87576,0
2007-06-20,42.545,42.545,41.349,41.69,161688,0
2007-06-21,41.834,43.399,41.569,42.695,302766,0
2007-06-22,42.001,42.575,41.719,42.014,326280,0
2007-06-25,41.597,42.545,41.395,41.636,97753,0
2007-06-26,42.659,42.704,41.515,41.591,183483,0
2007-06-27,40.675,41.432,40.477,41.417,194975,0
2007-06-28,42.189,42.583,41.976,42.439,65125,0
2007-06-29,42.165,42.688,42.152,42.545,146097,0
2007-07-02,43.226,44.513,43.089,44.058,186392,0
2007-07-03,43.915,44.209,43.907,44.066,235661,0
2007-07-05,44.862,45.324,44.536,45.074,300388,0
2007-07-06,45.595,46.549,45.595,46.329,164196,0
2007-07-09,47.35,47.623,47.253,47.526,139758,0
2007-07-10,46.095,46.708,45.572,45.611,244513,0
2007-07-11,46.171,46.512,45.883,46.421,396950,0
2007-07-12,47.291,48.442,47.126,48.336,256003,0
2007-07-13,47.427,47.792,47.277,47.519,192201,0
2007-07-16,46.905,46.936,46.504,46.813,150325,0
2007-07-17,46.132,46.564,45.921,46.216,211881,0
2007-07-18,45.671,46.035,45.194,46.003,265380,0
2007-07-19,46.844,47.184,46.58,47.126,149797,0
2007-07-20,46.861,46.861,46.186,46.571,165519,0
2007-07-23,47.57,47.767,47.071,47.511,180575,0
2007-07-24,47.05,47.147,46.063,46.443,144119,0
2007-07-25,46.609,46.664,45.315,46.232,267100,0
2007-07-26,44.317,44.557,43.121,43.749,223111,0
2007-07-27,42.583,43.181,41.395,42.152,424163,0
2007-07-30,43.415,44.74,43.128,44.179,424163,0
2007-07-31,45.285,45.709,44.777,44.892,458376,0
2007-08-01,43.885,44.188,42.862,43.899,253760,0
2007-08-02,43.824,44.196,43.174,43.983,198541,0
2007-08-03,43.618,43.787,42.038,42.038,196296,0
2007-08-06,42.197,42.514,40.804,42.514,353359,0
2007-08-07,41.379,43.121,41.379,42.848,217565,0
2007-08-08,42.923,44.361,42.923,43.832,258910,0
2007-08-09,41.561,42.31,41.098,41.114,381230,0
2007-08-10,39.298,39.993,38.669,39.986,441203,0
2007-08-13,41.621,41.628,41.016,41.136,282557,0
2007-08-14,41.085,41.167,39.282,39.419,194446,0
2007-08-15,38.063,39.222,37.411,37.585,449131,0
2007-08-16,36.533,36.564,34.254,36.208,552430,0
2007-08-17,38.38,38.639,36.541,38.193,568544,0
2007-08-20,39.509,39.554,37.928,38.888,520197,0
2007-08-21,38.473,40.009,38.366,39.63,229321,0
2007-08-22,41.334,41.439,40.879,41.273,266174,0
2007-08-23,42.242,42.31,41.182,42.014,334865,0
2007-08-24,41.931,43.066,41.644,42.923,226942,0
2007-08-27,43.347,43.438,42.484,42.787,98941,0
2007-08-28,42.385,42.415,41.144,41.242,205675,0
2007-08-29,42.476,43.476,42.106,43.339,202637,0
2007-08-30,42.81,43.945,42.771,43.066,204090,0
2007-08-31,44.68,44.83,44.254,44.361,279916,0
2007-09-04,43.513,44.83,43.513,44.565,411217,0
2007-09-05,43.862,44.105,43.574,43.848,291932,0
2007-09-06,44.748,46.103,44.527,45.754,388364,0
2007-09-07,44.581,45.203,44.081,44.557,251907,0
2007-09-10,44.573,44.573,43.505,44.074,282290,0
2007-09-11,44.545,46.193,44.475,46.003,201316,0
2007-09-12,44.626,45.352,44.483,44.996,347414,0
2007-09-13,45.655,46.489,45.345,46.154,286648,0
2007-09-14,45.156,45.89,45.013,45.648,350451,0
2007-09-17,44.913,45.277,44.461,44.498,237246,0
2007-09-18,46.193,48.095,45.921,47.821,472115,0
2007-09-19,49.366,50.008,48.783,49.04,350861,0
2007-09-20,49.676,50.356,49.471,49.963,516763,0
2007-09-21,50.863,51.228,50.728,50.88,283480,0
2007-09-24,53.581,54.11,53.09,53.31,563790,0
2007-09-25,52.249,53.256,52.249,53.196,536084,0
2007-09-26,52.84,53.188,51.628,52.394,343717,0
2007-09-27,52.725,53.817,52.658,53.612,344510,0
2007-09-28,53.612,54.492,53.491,54.438,363927,0
2007-10-01,55.316,57.056,55.263,56.981,417956,0
2007-10-02,54.657,55.126,53.628,54.983,786506,0
2007-10-03,54.035,54.272,53.218,53.332,421653,0
2007-10-04,52.931,53.47,52.499,53.415,462736,0
2007-10-05,53.673,55.081,53.521,54.512,267626,0
2007-10-08,53.082,53.673,52.764,53.673,227869,0
2007-10-09,53.461,55.354,53.362,55.324,322053,0
2007-10-10,55.324,56.428,54.913,55.717,254683,0
2007-10-11,57.337,58.987,56.019,56.935,545956,0
2007-10-12,57.222,58.328,56.973,58.107,360361,0
2007-10-15,58.125,58.313,56.404,56.86,341338,0
2007-10-16,56.512,56.958,55.975,56.231,289557,0
2007-10-17,57.23,57.594,56.095,57.056,344111,0
2007-10-18,57.222,58.448,57.081,58.443,436449,0
2007-10-19,57.958,58.087,56.164,56.247,492986,0
2007-10-22,54.823,55.293,53.787,55.171,655992,0
2007-10-23,56.451,57.306,56.208,57.208,457584,0
2007-10-24,55.664,55.815,53.515,55.247,619271,0
2007-10-25,55.263,56.315,54.906,56.231,417556,0
2007-10-26,57.558,58.874,57.14,58.708,256003,0
2007-10-29,59.009,59.305,58.313,59.245,425086,0
2007-10-30,57.48,57.98,57.049,57.14,395365,0
2007-10-31,57.14,58.857,56.921,58.849,552958,0
2007-11-01,56.331,56.733,55.354,55.611,483476,0
2007-11-02,55.854,56.556,54.596,56.466,671580,0
2007-11-05,52.833,54.292,52.833,53.78,590855,0
2007-11-06,55.544,56.997,55.544,56.8,502760,0
2007-11-07,57.745,57.745,54.459,54.612,480506,0
2007-11-08,54.504,54.688,51.742,52.938,1762036,0
2007-11-09,51.016,53.271,51.016,51.697,1170077,0
2007-11-12,51.235,51.289,48.616,48.888,615704,0
2007-11-13,49.722,51.257,49.722,51.173,604422,0
2007-11-14,51.902,51.938,49.841,50.962,588491,0
2007-11-15,49.258,50.909,49.13,49.948,856319,0
2007-11-16,50.343,51.061,49.366,50.577,635650,0
2007-11-19,49.449,49.449,46.874,47.602,1007632,0
2007-11-20,47.246,49.343,47.246,49.063,905325,0
2007-11-21,47.229,47.617,46.254,46.988,660879,0
2007-11-23,48.586,49.426,48.488,49.161,420994,0
2007-11-26,48.684,49.349,47.57,47.617,657578,0
2007-11-27,47.7,48.608,46.919,48.449,1294480,0
2007-11-28,48.427,50.212,47.617,50.055,570276,0
2007-11-29,50.024,51.28,49.403,50.418,721515,0
2007-11-30,51.22,51.302,50.083,50.54,513865,0
2007-12-03,49.789,50.229,49.419,49.419,434732,0
2007-12-04,48.911,49.631,48.668,49.502,478324,0
2007-12-05,49.803,50.962,49.638,50.72,603683,0
2007-12-06,49.766,51.168,49.456,51.121,550710,0
2007-12-07,51.523,51.719,51.055,51.418,1043025,0
2007-12-10,52.152,52.894,51.909,52.143,395695,0
2007-12-11,50.896,52.342,50.418,50.546,472843,0
2007-12-12,51.349,52.031,50.47,51.16,427154,0
2007-12-13,49.334,49.653,48.503,49.419,565904,0
2007-12-14,47.004,47.578,46.731,46.936,575439,0
2007-12-17,45.831,45.906,44.785,44.983,437109,0
2007-12-18,46.132,46.542,45.165,46.11,370265,0
2007-12-19,45.361,45.944,44.989,45.724,389863,0
2007-12-20,45.352,46.48,44.666,45.474,414916,0
2007-12-21,46.315,47.147,46.26,46.898,374890,0
2007-12-24,47.33,47.92,46.716,47.291,83487,0
2007-12-26,47.314,48.54,47.058,48.305,109639,0
2007-12-27,47.753,47.753,46.988,47.192,212280,0
2007-12-28,47.722,47.73,46.919,47.306,134536,0
2007-12-31,47.026,47.079,46.11,46.404,130795,0
2008-01-02,47.109,47.253,46.193,46.632,362802,0
2008-01-03,46.693,48.215,46.571,47.821,329980,0
2008-01-04,47.071,47.223,45.542,46.063,484134,0
2008-01-07,45.352,45.587,44.006,45.225,512538,0
2008-01-08,46.063,46.693,44.966,45.156,511215,0
2008-01-09,44.59,45.692,44.097,45.459,520757,0
2008-01-10,44.428,46.813,44.392,46.526,815338,0
2008-01-11,44.952,45.49,44.545,44.657,796415,0
2008-01-14,46.042,46.746,45.663,46.708,434404,0
2008-01-15,45.443,45.572,43.65,43.808,489409,0
2008-01-16,43.037,43.353,41.349,41.841,856384,0
2008-01-17,41.615,42.059,39.532,39.88,756679,0
2008-01-18,41.044,41.69,39.592,40.289,900240,0
2008-01-22,36.156,39.357,36.033,38.753,1237354,0
2008-01-23,36.669,40.084,36.618,39.843,1545588,0
2008-01-24,40.75,41.962,40.464,41.591,800110,0
2008-01-25,43.279,43.65,41.834,41.962,605004,0
2008-01-28,41.841,43.279,41.325,42.81,577528,0
2008-01-29,43.574,43.899,42.59,43.53,675015,0
2008-01-30,44.483,44.8,43.301,43.756,479557,0
2008-01-31,43.71,47.691,43.672,47.691,790813,0
2008-02-01,49.258,49.789,47.92,49.297,1281015,0
2008-02-04,49.349,49.684,48.547,48.563,782995,0
2008-02-05,47.511,47.92,47.019,47.063,805129,0
2008-02-06,45.49,45.715,43.824,44.058,910676,0
2008-02-07,43.55,44.725,43.149,44.354,801168,0
2008-02-08,43.589,44.421,43.491,44.058,596946,0
2008-02-11,43.763,44.611,43.301,44.421,585796,0
2008-02-12,45.587,46.329,45.074,45.261,352832,0
2008-02-13,47.01,47.01,45.496,46.383,799582,0
2008-02-14,47.209,47.381,46.132,46.413,598399,0
2008-02-15,46.874,46.874,45.754,46.664,428786,0
2008-02-19,48.7,49.865,48.654,48.985,909357,0
2008-02-20,47.836,48.555,46.959,48.251,474058,0
2008-02-21,49.313,49.554,47.996,48.107,780925,0
2008-02-22,49.137,49.357,47.813,49.322,771450,0
2008-02-25,48.351,49.441,47.888,49.395,660438,0
2008-02-26,48.797,49.76,48.54,49.661,717992,0
2008-02-27,49.168,50.463,49.168,49.735,611079,0
2008-02-28,49.525,50.652,49.334,50.289,1031078,0
2008-02-29,50.191,50.191,48.442,48.676,984352,0
2008-03-03,49.13,49.357,48.14,49.033,772612,0
2008-03-04,49.214,49.258,47.511,48.488,1293575,0
2008-03-05,49.373,50.372,49.063,49.783,870555,0
2008-03-06,51.037,51.228,49.911,49.98,952402,0
2008-03-07,48.761,49.093,47.413,48.086,655564,0
2008-03-10,46.936,46.936,44.913,45.103,959815,0
2008-03-11,45.814,46.472,45.179,46.472,767086,0
2008-03-12,47.738,48.04,47.26,47.33,459156,0
2008-03-13,46.716,47.996,46.208,47.655,759340,0
2008-03-14,49.048,49.258,47.706,48.224,1066709,0
2008-03-17,45.415,46.283,43.763,44.756,836481,0
2008-03-18,45.913,47.041,45.648,46.844,701351,0
2008-03-19,45.534,46.224,42.597,42.635,815406,0
2008-03-20,41.053,42.287,40.66,41.924,705125,0
2008-03-24,41.855,43.059,41.855,42.642,373305,0
2008-03-25,42.667,43.498,42.415,43.324,605796,0
2008-03-26,43.476,44.271,43.233,44.135,309902,0
2008-03-27,45.294,45.331,43.938,44.127,333974,0
2008-03-28,45.021,45.074,44.233,44.361,262344,0
2008-03-31,44.875,45.133,43.99,44.475,238699,0
2008-04-01,44.074,45.345,43.749,45.315,610553,0
2008-04-02,45.921,46.154,45.467,46.154,437242,0
2008-04-03,46.315,47.76,46.179,47.466,486201,0
2008-04-04,48.07,49.518,47.888,49.146,436634,0
2008-04-07,50.221,50.896,49.661,49.985,725195,0
2008-04-08,49.018,53.332,48.985,52.4,3111256,0
2008-04-09,52.78,53.946,52.234,53.355,1545389,0
2008-04-10,52.324,53.129,51.545,52.538,702227,0
2008-04-11,51.735,52.665,51.704,51.894,415965,0
2008-04-14,51.992,52.152,51.273,51.658,324083,0
2008-04-15,52.614,53.515,52.468,53.515,488044,0
2008-04-16,54.423,55.935,54.347,55.845,2056685,0
2008-04-17,54.86,55.308,54.399,54.847,629160,0
2008-04-18,53.256,54.86,53.12,54.649,767352,0
2008-04-21,55.354,57.018,55.006,56.989,1112873,0
2008-04-22,56.263,57.313,56.132,56.352,1338158,0
2008-04-23,57.094,58.116,56.7,57.569,1021337,0
2008-04-24,55.526,57.569,54.544,55.324,570847,0
2008-04-25,55.596,57.081,55.233,56.8,335537,0
2008-04-28,56.678,56.989,55.921,55.921,472817,0
2008-04-29,54.794,55.035,53.725,53.756,438810,0
2008-04-30,53.878,55.133,53.854,54.566,583366,0
2008-05-01,55.346,55.346,52.56,53.838,588111,0
2008-05-02,55.216,56.595,55.006,56.413,729366,0
2008-05-05,56.36,57.503,56.323,57.503,736958,0
2008-05-06,57.381,59.41,57.081,59.41,971179,0
2008-05-07,57.699,57.95,56.164,56.172,503547,0
2008-05-08,58.92,59.668,58.759,59.2,602263,0
2008-05-09,58.51,59.858,58.199,59.334,689818,0
2008-05-12,58.797,59.69,58.269,59.623,414991,0
2008-05-13,59.911,60.772,59.51,59.805,1208273,0
2008-05-14,61.63,62.932,61.432,61.47,773440,0
2008-05-15,62.477,64.491,62.122,63.771,1164408,0
2008-05-16,64.853,65.164,63.914,64.816,769960,0
2008-05-19,64.15,65.201,63.832,63.939,508034,0
2008-05-20,61.514,61.735,60.092,60.985,1208216,0
2008-05-21,61.22,62.507,60.191,60.342,588019,0
2008-05-22,63.407,64.007,62.47,62.932,749685,0
2008-05-23,61.903,62.288,60.297,61.128,988384,0
2008-05-27,59.782,60.168,59.245,59.654,706960,0
2008-05-28,59.069,60.546,58.547,60.546,849371,0
2008-05-29,59.313,59.388,58.162,58.367,659671,0
2008-05-30,57.542,58.171,57.178,57.807,803996,0
2008-06-02,57.753,58.715,57.512,58.472,1073035,0
2008-06-03,57.662,57.996,56.292,56.912,808223,0
2008-06-04,56.172,56.807,55.831,56.019,922179,0
2008-06-05,54.657,57.215,54.657,57.117,964341,0
2008-06-06,57.495,58.237,56.603,56.603,873741,0
2008-06-09,57.427,57.427,55.428,56.36,766793,0
2008-06-10,54.376,54.937,53.946,53.96,1647141,0
2008-06-11,54.104,54.504,53.242,53.695,1306178,0
2008-06-12,54.317,54.777,53.794,53.862,1550380,0
2008-06-13,53.801,55.445,53.521,55.445,1431185,0
2008-06-16,56.147,56.383,55.671,55.928,683947,0
2008-06-17,57.503,58.223,57.277,57.533,727623,0
2008-06-18,56.693,58.018,56.254,57.722,764293,0
2008-06-19,58.896,59.32,58.216,58.518,760829,0
2008-06-20,57.222,57.313,55.799,56.247,591285,0
2008-06-23,56.451,57.988,56.368,57.647,773444,0
2008-06-24,57.427,57.677,56.745,57.056,900780,0
2008-06-25,55.984,56.527,55.141,55.799,992841,0
2008-06-26,55.362,55.755,54.11,54.368,1059446,0
2008-06-27,55.611,57.11,55.535,56.27,1041106,0
2008-06-30,57.86,58.708,57.692,58.654,992589,0
2008-07-01,56.466,56.943,54.944,56.155,1291407,0
2008-07-02,55.996,56.3,52.22,52.22,1617364,0
2008-07-03,52.697,52.87,51.28,52.22,1195983,0
2008-07-07,51.932,52.923,50.871,51.476,919498,0
2008-07-08,51.999,52.038,49.441,51.098,1336225,0
2008-07-09,51.554,51.909,50.139,50.139,918836,0
2008-07-10,51.235,52.349,50.825,51.956,837523,0
2008-07-11,52.053,52.84,50.901,51.916,674767,0
2008-07-14,53.407,53.461,52.181,52.543,755448,0
2008-07-15,51.758,51.839,50.258,50.258,1087370,0
2008-07-16,48.985,49.858,48.206,49.841,1319720,0
2008-07-17,49.684,50.478,47.876,48.616,986953,0
2008-07-18,48.086,48.864,47.972,48.224,840183,0
2008-07-21,49.963,50.766,49.282,50.766,899310,0
2008-07-22,50.205,50.229,48.851,49.51,909850,0
2008-07-23,49.434,49.729,48.7,48.935,877975,0
2008-07-24,48.366,48.427,46.368,46.368,950842,0
2008-07-25,46.853,47.623,46.323,47.609,902917,0
2008-07-28,49.146,49.563,48.412,48.533,529386,0
2008-07-29,50.72,50.788,49.13,49.668,1219338,0
2008-07-30,50.402,51.18,50.071,51.115,1067789,0
2008-07-31,51.562,51.621,50.16,50.16,1278630,0
2008-08-01,48.578,48.761,47.004,47.209,881589,0
2008-08-04,46.459,46.519,44.693,45.087,713195,0
2008-08-05,45.148,45.261,43.491,44.384,1675529,0
2008-08-06,46.154,46.533,45.55,46.368,1121718,0
2008-08-07,46.746,46.746,45.013,45.074,799459,0
2008-08-08,43.438,44.254,43.279,43.923,801887,0
2008-08-11,43.574,43.801,42.423,42.99,990594,0
2008-08-12,42.569,43.195,42.287,43.195,1004200,0
2008-08-13,42.915,44.611,42.765,44.467,1049078,0
2008-08-14,45.057,45.724,44.105,44.285,1378665,0
2008-08-15,43.521,43.688,42.824,43.642,846015,0
2008-08-18,44.399,44.74,43.286,43.694,705823,0
2008-08-19,42.832,44.461,42.453,44.24,767497,0
2008-08-20,45.746,46.594,45.49,46.58,974561,0
2008-08-21,47.435,47.979,47.132,47.797,1112522,0
2008-08-22,47.282,47.979,46.392,46.898,951779,0
2008-08-25,46.936,47.026,45.928,46.125,767850,0
2008-08-26,46.283,47.184,46.238,47.184,607005,0
2008-08-27,47.192,47.882,47.058,47.715,698545,0
2008-08-28,48.654,48.873,47.321,48.351,557268,0
2008-08-29,47.821,48.161,47.216,47.33,251778,0
2008-09-02,43.014,43.249,42.75,43.195,1078895,0
2008-09-03,41.811,42.431,40.857,41.197,1485914,0
2008-09-04,41.826,42.083,39.374,39.79,1187136,0
2008-09-05,39.691,39.933,38.222,39.871,3080158,0
2008-09-08,41.176,41.408,38.873,39.598,1832335,0
2008-09-09,38.495,38.502,36.405,36.405,1586902,0
2008-09-10,37.162,38.796,36.768,38.268,1486249,0
2008-09-11,37.071,38.284,36.171,38.102,1432408,0
2008-09-12,39.653,41.408,39.471,41.31,1279300,0
2008-09-15,39.001,39.956,37.32,37.624,1903110,0
2008-09-16,36.45,39.267,36.352,39.267,2165767,0
2008-09-17,36.549,37.404,34.544,36.738,3514155,0
2008-09-18,36.071,38.351,35.361,37.245,3618931,0
2008-09-19,40.857,41.931,39.374,41.931,2020902,0
2008-09-22,42.52,43.309,40.75,41.446,1567688,0
2008-09-23,40.555,41.077,39.365,39.812,1023707,0
2008-09-24,40.334,40.705,39.713,39.871,848034,0
2008-09-25,40.001,41.432,39.939,41.053,577459,0
2008-09-26,38.896,39.244,37.851,38.683,765467,0
2008-09-29,35.035,35.089,31.803,32.128,1109212,0
2008-09-30,34.232,34.77,33.74,34.754,1085520,0
2008-10-01,34.544,34.588,32.219,33.309,1298587,0
2008-10-02,31.931,31.991,29.539,29.539,1367504,0
2008-10-03,30.439,33.013,30.342,31.038,1290531,0
2008-10-06,29.305,29.402,26.572,28.751,2565458,0
2008-10-07,30.235,30.311,27.366,27.366,2584464,0
2008-10-08,26.436,28.389,25.269,27.253,3089606,0
2008-10-09,28.374,28.73,24.642,24.642,2242474,0
2008-10-10,23.482,25.791,22.492,25.512,3720054,0
2008-10-13,27.177,29.591,26.715,29.591,1735071,0
2008-10-14,29.622,29.834,27.282,28.312,2242956,0
2008-10-15,25.421,25.647,22.84,22.84,1638734,0
2008-10-16,23.687,23.9,20.81,23.657,3134343,0
2008-10-17,21.802,24.989,21.779,23.589,2315969,0
2008-10-20,24.913,27.025,24.429,27.025,2055589,0
2008-10-21,25.103,25.579,24.307,24.566,1490906,0
2008-10-22,22.348,22.377,20.454,21.143,1979852,0
2008-10-23,19.675,21.045,19.017,20.486,3719706,0
2008-10-24,19.031,21.43,18.978,20.886,2474274,0
2008-10-27,19.652,20.802,19.311,19.425,1516669,0
2008-10-28,21.75,22.709,19.206,22.709,1740063,0
2008-10-29,23.127,24.724,22.923,24.414,2055095,0
2008-10-30,25.518,25.905,24.021,25.382,2723609,0
2008-10-31,24.961,26.586,24.701,25.988,2259720,0
2008-11-03,25.815,26.632,25.534,25.988,1221611,0
2008-11-04,27.715,28.721,27.26,28.191,1047320,0
2008-11-05,27.981,29.146,26.54,26.54,1414407,0
2008-11-06,25.375,25.663,22.968,22.983,1434750,0
2008-11-07,23.702,25.322,23.657,24.929,1695935,0
2008-11-10,27.238,27.398,25.708,26.035,1426801,0
2008-11-11,24.77,25.141,23.665,24.186,1182952,0
2008-11-12,22.325,22.649,21.106,21.135,1784024,0
2008-11-13,21.099,22.824,19.781,22.824,2174846,0
2008-11-14,21.205,21.977,20.222,20.577,1955844,0
2008-11-17,20.523,20.954,19.547,19.97,1191117,0
2008-11-18,19.841,20.486,19.402,20.205,1618118,0
2008-11-19,19.759,20.213,18.168,18.168,2254024,0
2008-11-20,17.723,17.723,15.943,16.019,2067582,0
2008-11-21,18.305,19.199,17.532,19.145,3849451,0
2008-11-24,20.705,23.15,20.425,22.937,3752085,0
2008-11-25,27.327,27.366,23.589,25.081,4378910,0
2008-11-26,25.133,27.177,24.852,27.078,3832221,0
2008-11-28,27.472,27.737,27.063,27.632,1727053,0
2008-12-01,25.391,25.474,23.764,23.764,3277251,0
2008-12-02,23.772,24.399,23.02,23.983,2340255,0
2008-12-03,22.945,24.671,22.627,24.642,1496914,0
2008-12-04,22.914,24.021,22.211,22.5,2333158,0
2008-12-05,21.643,23.354,21.158,23.354,1977836,0
2008-12-08,24.708,26.108,24.663,25.322,1952546,0
2008-12-09,25.209,26.556,24.852,25.442,1517475,0
2008-12-10,27.638,28.518,27.177,28.017,2189888,0
2008-12-11,27.26,28.35,26.586,26.73,1834002,0
2008-12-12,26.594,27.783,26.329,27.419,2012993,0
2008-12-15,28.865,29.426,28.002,28.395,1213066,0
2008-12-16,28.132,30.107,28.101,30.107,1610868,0
2008-12-17,29.221,30.886,29.206,30.311,1702116,0
2008-12-18,29.441,29.591,27.587,27.843,1777000,0
2008-12-19,27.404,28.63,27.404,27.707,1880782,0
2008-12-22,27.956,28.229,26.594,27.01,1889663,0
2008-12-23,27.253,27.663,26.647,26.98,1164176,0
2008-12-24,26.821,27.26,26.54,27.2,206926,0
2008-12-26,27.139,27.767,26.905,27.638,195065,0
2008-12-29,28.078,28.108,27.116,27.533,372649,0
2008-12-30,27.903,28.622,27.715,28.622,532325,0
2008-12-31,28.57,29.448,28.57,29.206,408112,0
2009-01-02,30.008,31.303,29.947,31.013,780513,0
2009-01-05,30.342,31.318,30.235,30.492,1424870,0
2009-01-06,32.06,33.195,31.742,32.779,3093373,0
2009-01-07,31.386,31.485,29.622,29.834,1973953,0
2009-01-08,29.441,30.508,29.175,30.492,1871490,0
2009-01-09,30.658,30.727,29.23,29.546,1375403,0
2009-01-12,28.585,28.66,27.419,27.663,1096782,0
2009-01-13,27.306,28.146,27.148,27.835,1223786,0
2009-01-14,26.405,26.526,25.126,25.602,2259182,0
2009-01-15,25.671,26.888,24.589,26.61,1695366,0
2009-01-16,27.238,27.276,25.95,27.049,1776969,0
2009-01-20,25.246,25.497,23.846,23.863,2343176,0
2009-01-21,24.384,25.777,23.891,25.762,1580932,0
2009-01-22,24.701,25.4,24.202,24.762,1374300,0
2009-01-23,23.619,25.427,23.544,25.133,1507727,0
2009-01-26,25.542,26.693,25.246,25.481,1577618,0
2009-01-27,26.64,27.343,25.959,27.017,1792990,0
2009-01-28,28.456,29.055,27.911,28.51,2253240,0
2009-01-29,27.524,27.843,27.017,27.07,1384729,0
2009-01-30,26.722,26.829,25.467,25.61,2083485,0
2009-02-02,24.671,25.427,24.596,24.89,3231203,0
2009-02-03,25.011,25.769,24.663,25.693,2032228,0
2009-02-04,27.103,28.237,27.017,27.267,2872435,0
2009-02-05,27.896,29.084,27.335,28.66,2418991,0
2009-02-06,29.402,30.704,29.311,30.592,2758390,0
2009-02-09,31.333,31.923,30.244,30.811,2527131,0
2009-02-10,30.046,30.439,27.707,27.964,2772720,0
2009-02-11,28.298,28.692,27.238,28.048,2597024,0
2009-02-12,26.359,27.926,25.981,27.843,2399157,0
2009-02-13,27.729,28.426,27.373,28.146,1657961,0
2009-02-17,25.534,25.678,25.027,25.133,2247672,0
2009-02-18,25.034,25.3,24.148,25.034,1820138,0
2009-02-19,25.7,25.973,25.163,25.231,1407843,0
2009-02-20,24.998,25.777,24.822,25.436,2516568,0
2009-02-23,26.019,26.049,24.133,24.18,2635988,0
2009-02-24,24.724,26.004,24.369,25.844,1900283,0
2009-02-25,24.701,24.83,23.665,24.195,2126964,0
2009-02-26,24.944,25.262,24.111,24.262,2117612,0
2009-02-27,23.089,24.498,22.937,23.747,1890702,0
2009-03-02,22.665,22.998,21.43,21.643,1385613,0
2009-03-03,22.596,23.106,21.947,22.59,1878023,0
2009-03-04,24.082,25.55,24.021,25.087,3206634,0
2009-03-05,23.507,24.345,23.134,23.437,2057705,0
2009-03-06,25.367,25.936,24.293,24.861,3516391,0
2009-03-09,23.687,25.17,23.687,24.255,2282374,0
2009-03-10,25.632,26.64,25.542,26.42,1855561,0
2009-03-11,27.231,28.206,26.913,27.874,4990696,0
2009-03-12,26.845,28.191,26.457,28.115,2950781,0
2009-03-13,29.146,29.221,28.403,28.737,1689944,0
2009-03-16,28.706,29.206,28.229,28.321,1784795,0
2009-03-17,27.616,28.54,27.103,28.494,1791281,0
2009-03-18,27.774,29.365,26.98,29.154,1489713,0
2009-03-19,30.94,31.447,30.364,30.749,2465844,0
2009-03-20,30.893,31.795,30.727,30.804,1891269,0
2009-03-23,32.832,34.013,32.301,34.013,1980156,0
2009-03-24,32.112,32.476,31.568,31.598,2698772,0
2009-03-25,30.886,32.159,30.492,31.386,2370267,0
2009-03-26,32.196,33.097,31.742,32.991,2524348,0
2009-03-27,30.553,32.991,30.355,30.599,1978116,0
2009-03-30,28.48,28.698,28.124,28.609,1171953,0
2009-03-31,30.189,30.704,29.691,29.94,1201381,0
2009-04-01,29.101,30.94,29.016,30.795,1448585,0
2009-04-02,33.142,34.37,32.909,33.595,3445787,0
2009-04-03,32.779,33.589,32.46,33.264,1635222,0
2009-04-06,31.409,31.962,30.946,31.681,1374097,0
2009-04-07,30.099,31.013,30.008,30.319,1387373,0
2009-04-08,30.902,31.008,29.788,30.652,1394076,0
2009-04-09,31.681,31.765,31.303,31.66,866574,0
2009-04-13,31.499,33.119,31.197,32.779,669405,0
2009-04-14,31.984,33.067,31.734,32.03,1036895,0
2009-04-15,31.279,32.416,31.257,32.318,1649347,0
2009-04-16,32.228,32.886,31.485,32.483,1694140,0
2009-04-17,31.667,32.098,31.378,31.832,1205613,0
2009-04-20,29.963,30.115,29.319,29.531,1968387,0
2009-04-21,29.106,30.847,29.016,30.804,2361705,0
2009-04-22,29.396,31.158,29.252,30.749,7131699,0
2009-04-23,30.932,31.712,30.782,31.522,4190952,0
2009-04-24,31.818,32.612,31.66,32.044,2566384,0
2009-04-27,30.592,31.228,30.47,30.766,1648150,0
2009-04-28,30.091,30.689,29.986,30.136,2866049,0
2009-04-29,30.492,31.97,30.417,31.598,2150068,0
2009-04-30,31.832,32.551,31.424,31.673,1612365,0
2009-05-01,31.894,33.075,31.765,32.696,722303,0
2009-05-04,32.983,34.37,32.977,34.241,1100897,0
2009-05-05,34.436,34.474,33.233,33.794,1185300,0
2009-05-06,34.618,35.997,34.536,35.723,5965722,0
2009-05-07,35.702,36.116,34.112,34.521,2487882,0
2009-05-08,35.118,36.208,34.929,36.116,1715912,0
2009-05-11,34.375,35.05,34.134,34.754,2292476,0
2009-05-12,34.746,34.929,33.362,34.285,1939396,0
2009-05-13,32.507,32.84,31.818,32.104,2221664,0
2009-05-14,31.765,32.787,31.75,32.637,1566577,0
2009-05-15,32.657,33.112,31.939,32.25,1366293,0
2009-05-18,32.825,34.058,32.825,34.02,1254514,0
2009-05-19,34.71,35.368,34.452,34.83,1488391,0
2009-05-20,34.792,35.951,34.701,34.907,1759874,0
2009-05-21,33.74,34.052,33.385,34.02,1316922,0
2009-05-22,34.544,34.725,34.028,34.028,1995236,0
2009-05-26,33.62,35.497,33.589,35.201,4006838,0
2009-05-27,35.102,35.49,34.006,34.058,1641631,0
2009-05-28,34.572,35.375,34.006,35.277,1676926,0
2009-05-29,36.45,36.843,35.906,36.412,1513431,0
2009-06-01,38.57,39.448,38.502,38.736,1674905,0
2009-06-02,38.42,39.388,38.351,39.001,2365972,0
2009-06-03,37.526,37.828,36.36,36.867,2219999,0
2009-06-04,35.398,36.677,35.011,36.677,2984000,0
2009-06-05,39.228,39.327,37.874,38.169,3570962,0
2009-06-08,36.368,37.473,36.116,37.193,2610003,0
2009-06-09,37.026,38.102,36.777,37.722,2564802,0
2009-06-10,39.523,39.592,37.783,38.669,2557753,0
2009-06-11,37.934,39.812,37.889,39.145,2927409,0
2009-06-12,37.139,37.602,36.958,37.518,3566011,0
2009-06-15,36.558,36.587,35.571,35.966,2077545,0
2009-06-16,36.171,36.412,34.853,35.095,4601899,0
2009-06-17,34.324,35.172,33.506,34.618,3671046,0
2009-06-18,33.899,35.102,33.732,34.655,2495152,0
2009-06-19,35.535,35.754,35.074,35.314,2341456,0
2009-06-22,34.173,34.324,33.241,33.249,2756107,0
2009-06-23,33.549,34.134,32.87,34.043,2828252,0
2009-06-24,34.505,35.3,33.96,34.452,1856771,0
2009-06-25,33.711,35.201,33.528,35.126,3531984,0
2009-06-26,34.013,34.468,33.74,34.164,2073266,0
2009-06-29,34.588,35.074,34.254,34.643,1623153,0
2009-06-30,35.11,35.18,34.104,34.414,2232978,0
2009-07-01,35.649,36.049,35.095,35.155,2192267,0
2009-07-02,34.126,34.173,33.545,33.545,2163539,0
2009-07-06,31.818,32.363,31.628,32.09,1847875,0
2009-07-07,32.726,32.764,31.673,31.705,2030391,0
2009-07-08,32.264,32.878,31.22,31.999,1795977,0
2009-07-09,32.9,33.006,32.294,32.416,1943184,0
2009-07-10,31.962,32.589,31.848,32.234,2033842,0
2009-07-13,32.453,33.264,31.991,33.264,1365385,0
2009-07-14,34.149,34.324,33.718,34.081,1830941,0
2009-07-15,35.451,35.928,35.413,35.874,1328209,0
2009-07-16,35.951,36.487,35.761,36.261,1425968,0
2009-07-17,35.981,36.602,35.746,36.307,1313528,0
2009-07-20,37.555,37.844,37.064,37.837,1050838,0
2009-07-21,38.502,38.669,37.32,38.004,1773662,0
2009-07-22,37.179,38.366,37.033,37.904,3404152,0
2009-07-23,38.176,39.691,38.161,39.442,2869291,0
2009-07-24,38.993,39.571,38.593,39.237,1703973,0
2009-07-27,39.562,39.721,38.896,39.433,1082951,0
2009-07-28,38.744,39.19,38.296,38.956,2854426,0
2009-07-29,38.176,38.229,37.383,37.753,2279945,0
2009-07-30,39.479,40.009,39.282,39.578,1884526,0
2009-07-31,39.274,40.349,39.085,40.047,1465784,0
2009-08-03,41.424,42.234,41.221,41.992,2037694,0
2009-08-04,41.037,41.841,40.993,41.583,2383106,0
2009-08-05,41.296,41.523,40.357,41.349,4137205,0
2009-08-06,40.728,41.024,39.752,40.1,2864482,0
2009-08-07,40.539,41.037,39.895,40.569,1999980,0
2009-08-10,39.07,39.267,38.722,39.131,2813458,0
2009-08-11,38.486,39.04,38.155,38.896,2885233,0
2009-08-12,38.524,39.766,38.524,39.471,3611117,0
2009-08-13,40.396,40.72,39.713,40.705,2419554,0
2009-08-14,40.424,40.471,38.88,39.237,2155304,0
2009-08-17,37.366,37.624,36.988,37.269,2973233,0
2009-08-18,37.928,38.465,37.579,38.38,2313762,0
2009-08-19,37.215,38.896,37.186,38.547,2017335,0
2009-08-20,38.805,39.357,38.789,39.145,1619650,0
2009-08-21,39.584,40.349,39.471,39.895,2302325,0
2009-08-24,41.068,41.372,40.357,40.431,1534186,0
2009-08-25,40.651,40.961,39.691,39.774,2050793,0
2009-08-26,39.546,39.758,39.04,39.698,2666212,0
2009-08-27,39.639,40.576,39.169,40.388,3676915,0
2009-08-28,40.696,40.865,40.379,40.696,3506396,0
2009-08-31,39.494,39.774,39.251,39.532,2124954,0
2009-09-01,39.554,40.334,38.541,38.6,2162510,0
2009-09-02,37.928,38.585,37.799,38.201,1709939,0
2009-09-03,39.494,39.598,38.624,39.282,1693998,0
2009-09-04,39.539,39.835,39.206,39.774,1797392,0
2009-09-08,41.962,42.091,41.408,41.545,2811670,0
2009-09-09,41.878,41.887,41.136,41.802,3461397,0
2009-09-10,41.583,42.604,41.325,42.415,2178438,0
2009-09-11,43.832,43.84,42.818,43.066,2948246,0
2009-09-14,42.349,43.022,42.242,42.848,1823682,0
2009-09-15,42.659,43.301,42.324,43.128,1673005,0
2009-09-16,43.907,44.777,43.68,44.428,1868379,0
2009-09-17,44.105,44.59,43.672,43.854,2025468,0
2009-09-18,43.749,43.815,43.098,43.157,1456952,0
2009-09-21,42.098,42.295,41.666,42.165,2563688,0
2009-09-22,43.014,43.142,42.673,43.059,1462980,0
2009-09-23,43.128,43.128,41.983,41.992,1859322,0
2009-09-24,41.78,41.862,40.388,40.637,2209704,0
2009-09-25,40.948,41.652,40.569,40.879,1704782,0
2009-09-28,41.053,42.129,40.948,41.743,1662874,0
2009-09-29,41.901,42.249,41.561,41.703,1738909,0
2009-09-30,41.924,42.053,40.857,41.711,2834673,0
2009-10-01,40.795,40.857,39.312,39.312,2929216,0
2009-10-02,38.813,39.933,38.76,39.456,2009918,0
2009-10-05,39.743,40.736,39.554,40.637,1505276,0
2009-10-06,41.098,42.112,41.098,41.893,2632413,0
2009-10-07,42.045,42.52,41.939,42.446,1744435,0
2009-10-08,43.301,43.84,42.848,43.589,1823087,0
2009-10-09,42.569,43.059,42.415,42.953,2290250,0
2009-10-12,42.771,43.279,42.667,43.066,2346794,0
2009-10-13,42.818,43.105,42.287,42.998,1745114,0
2009-10-14,44.445,44.862,44.24,44.716,1699787,0
2009-10-15,44.595,45.496,44.506,45.398,2182744,0
2009-10-16,44.657,45.398,44.375,45.005,1895240,0
2009-10-19,45.331,46.421,45.165,46.193,1360837,0
2009-10-20,46.125,46.216,45.324,45.77,1613155,0
2009-10-21,45.369,46.7,45.331,45.754,2738561,0
2009-10-22,45.225,45.913,44.809,45.861,2398042,0
2009-10-23,45.982,46.141,44.966,45.254,2414611,0
2009-10-26,45.822,46.489,44.051,44.247,2619955,0
2009-10-27,44.527,44.666,43.618,43.688,2799797,0
2009-10-28,42.869,43.066,41.317,41.355,3174820,0
2009-10-29,42.787,43.627,42.575,43.453,2907384,0
2009-10-30,42.408,42.635,40.409,41.031,3434661,0
2009-11-02,41.152,42.287,40.75,41.606,2055576,0
2009-11-03,40.456,41.931,40.274,41.757,2208200,0
2009-11-04,42.545,42.99,42.143,42.203,2093794,0
2009-11-05,42.165,43.043,42.112,42.848,1439864,0
2009-11-06,42.22,43.37,42.143,43.089,2349335,0
2009-11-09,44.581,45.331,44.513,45.232,1624296,0
2009-11-10,44.884,45.58,44.672,45.261,2046900,0
2009-11-11,46.216,46.609,45.512,45.724,1452754,0
2009-11-12,45.482,45.928,44.626,44.77,1965499,0
2009-11-13,45.315,46.254,45.127,46.103,1558282,0
2009-11-16,46.807,47.95,46.79,47.738,1140234,0
2009-11-17,47.209,47.95,46.905,47.926,1065019,0
2009-11-18,47.95,48.116,47.216,47.594,1216623,0
2009-11-19,46.777,46.777,45.906,46.632,1537482,0
2009-11-20,45.55,46.11,45.301,45.965,1186872,0
2009-11-23,47.201,47.7,46.7,46.867,1245798,0
2009-11-24,47.184,47.209,46.48,46.799,1704673,0
2009-11-25,48.131,48.638,46.799,48.593,1634884,0
2009-11-27,45.715,47.126,45.701,46.617,1306787,0
2009-11-30,46.678,47.306,46.208,46.889,1763233,0
2009-12-01,48.017,48.721,47.882,48.251,1637788,0
2009-12-02,49.077,49.441,48.692,48.948,2931270,0
2009-12-03,48.775,49.199,48.04,48.131,1702515,0
2009-12-04,49.137,49.199,46.777,47.058,2760494,0
2009-12-07,46.936,47.76,46.844,47.079,2402580,0
2009-12-08,46.224,46.307,45.428,45.617,1699241,0
2009-12-09,45.398,46.095,45.087,46.035,1917793,0
2009-12-10,45.822,46.171,45.436,45.634,1585843,0
2009-12-11,46.345,46.497,45.989,46.301,1368110,0
2009-12-14,46.988,47.449,46.723,47.33,1095090,0
2009-12-15,46.655,47.358,46.435,46.594,880186,0
2009-12-16,46.912,47.449,46.889,47.126,1399468,0
2009-12-17,46.277,46.352,45.376,45.763,1328050,0
2009-12-18,46.459,46.821,45.898,46.693,2678504,0
2009-12-21,46.64,46.988,46.216,46.374,1688962,0
2009-12-22,46.337,46.861,46.087,46.785,1549671,0
2009-12-23,46.988,47.867,46.739,47.609,1252475,0
2009-12-24,47.776,48.161,47.669,48.086,262882,0
2009-12-28,48.381,48.578,47.647,47.859,473677,0
2009-12-29,49.077,49.116,48.327,48.412,839670,0
2009-12-30,48.147,49.01,48.078,48.714,646251,0
2009-12-31,48.98,49.161,48.336,48.336,310420,0
2010-01-04,50.047,50.683,49.98,50.644,1633031,0
2010-01-05,50.335,50.85,50.252,50.615,1552605,0
2010-01-06,50.311,51.508,50.311,51.319,1257248,0
2010-01-07,50.751,51.061,50.327,51,1017306,0
2010-01-08,51.037,51.977,50.841,51.932,1217702,0
2010-01-11,52.704,52.734,51.454,51.938,1047569,0
2010-01-12,50.349,50.773,49.608,50.055,1859289,0
2010-01-13,50.933,50.97,50.062,50.948,1700955,0
2010-01-14,51.401,51.675,51.023,51.28,843471,0
2010-01-15,51.265,51.342,50.199,50.372,778172,0
2010-01-19,51.273,52.181,51.273,52.031,1887913,0
2010-01-20,49.985,50.076,49.266,49.956,1644373,0
2010-01-21,49.237,49.593,47.427,47.623,2243941,0
2010-01-22,46.799,47.738,46.179,46.277,2316079,0
2010-01-25,47.26,47.76,46.898,47.058,1195609,0
2010-01-26,46.277,47.071,45.921,46.337,2653592,0
2010-01-27,46.504,46.753,45.763,46.472,2193123,0
2010-01-28,46.739,46.739,44.855,45.527,1986365,0
2010-01-29,45.799,46.238,44.088,44.347,2478919,0
2010-02-01,45.232,46.315,45.065,46.315,1256564,0
2010-02-02,46.919,47.836,46.48,47.669,2161792,0
2010-02-03,46.769,47.201,46.277,46.413,1260314,0
2010-02-04,45.194,45.436,43.787,43.854,3275743,0
2010-02-05,43.635,44.285,42.462,44.285,2809322,0
2010-02-08,43.84,44.475,43.294,43.347,1368855,0
2010-02-09,44.785,45.861,44.428,45.383,2020690,0
2010-02-10,44.666,44.884,43.627,44.163,2526238,0
2010-02-11,44.702,46.011,44.317,46.003,2439452,0
2010-02-12,44.884,45.715,44.59,45.611,1925289,0
2010-02-16,46.504,47.216,46.277,47.147,1434224,0
2010-02-17,47.979,48.048,46.874,47.192,1854270,0
2010-02-18,47.216,47.943,47.094,47.859,1561754,0
2010-02-19,47.01,48.026,46.95,47.722,1433602,0
2010-02-22,47.965,48.026,47.449,47.526,1106153,0
2010-02-23,47.367,47.738,46.292,46.345,4606960,0
2010-02-24,46.489,47.216,46.307,46.79,3978980,0
2010-02-25,45.111,46.392,45.005,46.392,3072035,0
2010-02-26,46.063,46.905,45.482,46.753,2259948,0
2010-03-01,46.762,47.843,46.594,47.843,2381996,0
2010-03-02,47.767,48.503,47.662,48.095,2278444,0
2010-03-03,48.654,49.403,48.497,48.767,2440974,0
2010-03-04,49.266,49.334,48.251,48.714,2227526,0
2010-03-05,49.593,50.871,49.525,50.773,3800376,0
2010-03-08,51.545,51.682,50.896,50.962,2493448,0
2010-03-09,50.236,51.023,50.16,50.455,1848216,0
2010-03-10,50.781,51.16,50.274,50.706,2532913,0
2010-03-11,50.115,50.44,49.706,50.44,1405589,0
2010-03-12,50.759,50.925,50.335,50.44,1297205,0
2010-03-15,49.888,50.091,49.282,49.841,1511130,0
2010-03-16,50.139,50.742,50.062,50.736,1969583,0
2010-03-17,51.621,51.834,51.129,51.296,1655083,0
2010-03-18,51.675,51.856,50.804,51.077,1945722,0
2010-03-19,51.145,51.212,49.53,49.902,1705097,0
2010-03-22,49.137,50.523,49.077,50.5,1730632,0
2010-03-23,51.061,51.636,50.812,51.599,2166742,0
2010-03-24,50.523,50.88,50.091,50.205,2250048,0
2010-03-25,50.85,51.031,49.722,49.729,2363501,0
2010-03-26,50.478,51.023,50.071,50.516,1890896,0
2010-03-29,51.31,51.916,51.106,51.894,1905943,0
2010-03-30,52.59,52.704,51.795,52.143,1963248,0
2010-03-31,51.704,52.098,51.651,51.803,1757744,0
2010-04-01,53.196,53.498,53.014,53.498,1786275,0
2010-04-05,53.703,53.885,53.439,53.673,559314,0
2010-04-06,53.68,53.953,53.385,53.641,1638563,0
2010-04-07,52.931,53.09,52.053,52.386,1750153,0
2010-04-08,51.749,52.824,51.545,52.788,1709842,0
2010-04-09,53.142,53.439,52.931,53.294,2103306,0
2010-04-12,53.166,53.393,52.81,52.954,1394562,0
2010-04-13,52.84,52.931,52.105,52.651,1252536,0
2010-04-14,53.377,53.794,53.256,53.712,1546138,0
2010-04-15,53.053,53.461,52.772,52.84,1543663,0
2010-04-16,52.287,52.543,50.955,51.265,2670709,0
2010-04-19,50.244,50.804,49.783,50.577,2498154,0
2010-04-20,51.091,51.302,50.569,50.88,1987882,0
2010-04-21,49.925,50.311,49.518,49.971,3511645,0
2010-04-22,48.941,49.993,48.744,49.98,3347195,0
2010-04-23,49.08,49.862,48.968,49.862,2159966,0
2010-04-26,50.448,50.742,50.1,50.139,2050731,0
2010-04-27,49.123,49.486,47.466,47.617,3206206,0
2010-04-28,47.996,48.177,47.154,48.01,3310640,0
2010-04-29,48.54,48.728,48.177,48.336,2924178,0
2010-04-30,47.223,47.556,46.119,46.179,4802772,0
2010-05-03,46.323,46.398,44.693,44.952,6693614,0
2010-05-04,43.353,45.459,42.667,43.181,7481141,0
2010-05-05,42.642,43.899,42.635,43.249,4105004,0
2010-05-06,43.286,43.77,39.062,41.167,6728738,0
2010-05-07,42.462,42.84,40.431,41.841,6576518,0
2010-05-10,45.294,45.428,44.309,44.913,5576752,0
2010-05-11,43.195,44.415,43.166,43.65,4528690,0
2010-05-12,43.582,44.058,43.468,43.983,3647271,0
2010-05-13,44.324,44.875,43.756,43.907,2650677,0
2010-05-14,42.93,43.059,41.811,42.484,4180778,0
2010-05-17,42.484,42.65,40.894,41.924,3398953,0
2010-05-18,42.688,42.976,40.916,40.993,3411350,0
2010-05-19,40.349,40.788,39.342,40.464,3996887,0
2010-05-20,37.805,39.109,37.224,38.093,6704481,0
2010-05-21,38.691,40.267,38.51,40.047,6120852,0
2010-05-24,39.804,40.175,39.35,39.374,4228015,0
2010-05-25,38.252,39.752,37.857,39.706,6048803,0
2010-05-26,40.304,41.454,39.615,39.774,5256800,0
2010-05-27,42.264,43.089,41.811,43.082,4428634,0
2010-05-28,42.287,42.56,41.188,41.553,2848935,0
2010-06-01,41.037,42.031,40.304,40.304,3737285,0
2010-06-02,40.714,41.751,40.44,41.751,3828364,0
2010-06-03,41.969,42.008,40.334,40.795,4988043,0
2010-06-04,39.026,39.584,37.895,38.123,7192850,0
2010-06-07,38.396,38.677,37.426,37.435,3695735,0
2010-06-08,38.396,39.335,37.973,39.259,4087186,0
2010-06-09,39.818,40.311,38.956,39.122,3798399,0
2010-06-10,41.811,42.008,41.13,41.817,5218824,0
2010-06-11,41.068,41.682,40.934,41.591,2719753,0
2010-06-14,42.862,43.203,41.916,42.053,4676501,0
2010-06-15,42.787,43.559,42.62,43.498,3134074,0
2010-06-16,42.998,43.559,42.718,43.195,3973360,0
2010-06-17,43.627,43.65,42.583,43.066,3248638,0
2010-06-18,43.446,43.618,43.188,43.491,2444395,0
2010-06-21,45.617,45.732,44.324,44.603,3480301,0
2010-06-22,44.693,44.952,43.596,43.733,3571414,0
2010-06-23,44.369,44.846,43.612,44.626,5554622,0
2010-06-24,43.938,44.036,43.181,43.386,2798134,0
2010-06-25,42.81,43.211,42.143,43.014,5373762,0
2010-06-28,43.089,43.128,42.234,42.331,4262254,0
2010-06-29,41.432,41.432,39.903,40.167,6133076,0
2010-06-30,39.139,40.244,38.75,38.941,6980994,0
2010-07-01,39.539,39.721,38.335,39.07,11248595,0
2010-07-02,39.07,40.107,39.07,39.479,4408063,0
2010-07-06,40.569,40.985,39.774,40.205,2963938,0
2010-07-07,40.281,41.644,40.258,41.644,2254197,0
2010-07-08,42.249,42.264,41.439,42.249,2348342,0
2010-07-09,42.135,42.793,42.059,42.68,2148022,0
2010-07-12,41.848,42.227,41.349,41.719,1989362,0
2010-07-13,42.704,42.81,42.377,42.537,3457771,0
2010-07-14,42.165,42.741,41.992,42.484,1525410,0
2010-07-15,43.022,43.074,42.014,42.96,3242054,0
2010-07-16,42.801,42.801,41.553,41.659,2392607,0
2010-07-19,42.203,42.476,41.545,41.862,2961031,0
2010-07-20,42.129,43.93,42.001,43.848,2936596,0
2010-07-21,44.421,44.519,43.263,43.513,3360349,0
2010-07-22,45.013,45.655,44.996,45.345,3386896,0
2010-07-23,45.587,46.019,45.185,45.952,3811456,0
2010-07-26,45.838,46.232,45.58,46.125,2837429,0
2010-07-27,47.126,47.126,45.913,46.232,3650817,0
2010-07-28,46.731,47.118,46.48,46.632,2467429,0
2010-07-29,47.442,47.767,46.359,46.655,2499477,0
2010-07-30,45.688,46.746,45.648,46.589,2761773,0
2010-08-02,48.397,48.957,48.048,48.864,3133452,0
2010-08-03,48.578,48.813,48.095,48.593,1619761,0
2010-08-04,48.321,48.707,47.95,48.586,1478405,0
2010-08-05,48.737,48.896,48.299,48.638,1564259,0
2010-08-06,48.767,49.51,48.397,49.069,2160731,0
2010-08-09,49.343,49.456,48.836,49.077,1869550,0
2010-08-10,47.39,48.321,47.019,47.972,2336723,0
2010-08-11,46.081,46.149,45.428,45.587,2984866,0
2010-08-12,44.868,45.928,44.8,45.688,1785551,0
2010-08-13,45.846,46.359,45.799,45.831,1438097,0
2010-08-16,45.861,46.716,45.724,46.374,1592886,0
2010-08-17,45.217,45.459,44.816,44.913,4068055,0
2010-08-18,44.254,44.254,43.574,43.672,3390928,0
2010-08-19,43.794,43.959,42.635,42.915,3687819,0
2010-08-20,42.476,42.947,42.287,42.885,1705680,0
2010-08-23,43.65,43.84,42.642,42.659,2051241,0
2010-08-24,41.992,42.324,41.334,41.893,2838465,0
2010-08-25,41.226,41.916,40.879,41.841,2464314,0
2010-08-26,42.415,42.787,41.417,41.893,2622420,0
2010-08-27,41.969,42.712,41.144,42.712,2516290,0
2010-08-30,42.869,42.938,42.112,42.129,1304999,0
2010-08-31,41.829,42.724,41.82,42.317,3100451,0
2010-09-01,43.55,44.595,43.521,44.361,6577569,0
2010-09-02,44.285,44.59,44.044,44.59,1364819,0
2010-09-03,45.415,45.611,45.065,45.306,2399341,0
2010-09-07,44.156,44.347,43.726,44.179,2442466,0
2010-09-08,43.975,44.536,43.93,44.088,1315954,0
2010-09-09,45.285,45.301,44.475,44.764,1658158,0
2010-09-10,44.626,44.899,44.519,44.657,1175069,0
2010-09-13,45.617,46.193,45.542,46.11,2081075,0
2010-09-14,45.883,46.762,45.814,46.443,1705091,0
2010-09-15,46.238,46.602,46.072,46.602,2445210,0
2010-09-16,46.149,46.617,46.125,46.435,1633593,0
2010-09-17,46.329,46.451,45.852,46.003,1565904,0
2010-09-20,46.292,46.905,46.132,46.785,1815457,0
2010-09-21,46.664,46.959,46.063,46.624,1362479,0
2010-09-22,47.526,47.926,47.094,47.282,1936545,0
2010-09-23,46.609,47.57,46.542,46.966,1328163,0
2010-09-24,48.231,48.442,48.003,48.251,1375113,0
2010-09-27,48.397,48.471,48.01,48.057,1032628,0
2010-09-28,48.01,48.973,47.466,48.911,2065281,0
2010-09-29,48.245,48.692,48.116,48.389,2421133,0
2010-09-30,49.012,49.326,48.048,48.392,2183633,0
2010-10-01,49.434,49.554,48.965,49.434,1782140,0
2010-10-04,48.985,49.258,48.251,48.586,1733664,0
2010-10-05,49.419,50.16,49.206,50.062,2205164,0
2010-10-06,51.037,51.591,50.871,51.356,1803288,0
2010-10-07,52.188,52.212,50.6,51.046,2070677,0
2010-10-08,51.523,52.342,51.432,52.195,1621507,0
2010-10-11,51.985,52.152,51.607,51.81,1185050,0
2010-10-12,50.88,51.273,50.297,51.153,1916740,0
2010-10-13,52.689,53.218,52.56,52.901,2791550,0
2010-10-14,53.515,53.725,52.78,53.173,2537868,0
2010-10-15,53.65,53.695,52.44,53.196,2358151,0
2010-10-18,52.175,53.014,51.956,52.772,1709945,0
2010-10-19,50.781,51.18,50.372,50.6,2482517,0
2010-10-20,51.5,52.749,51.446,52.515,2809854,0
2010-10-21,53.007,53.377,51.795,52.432,2302925,0
2010-10-22,52.324,52.461,51.864,52.121,1498319,0
2010-10-25,53.605,53.991,53.393,53.605,1962360,0
2010-10-26,52.725,53.082,52.56,52.962,1684899,0
2010-10-27,51.827,52.167,51.22,52.105,2159188,0
2010-10-28,53.407,53.871,52.78,53.81,2608251,0
2010-10-29,53.553,53.905,53.366,53.601,1501614,0
2010-11-01,54.34,54.739,53.832,54.119,1585294,0
2010-11-02,55.133,55.415,55.006,55.164,1470026,0
2010-11-03,55.141,56.019,54.952,56.019,2308566,0
2010-11-04,59.062,59.842,59.047,59.82,3657899,0
2010-11-05,59.737,60.622,59.607,60.516,3059416,0
2010-11-08,59.168,59.835,59.056,59.812,1877719,0
2010-11-09,60.667,60.812,58.495,58.775,2247364,0
2010-11-10,58.64,59.229,57.874,59.056,2003267,0
2010-11-11,58.752,59.213,58.358,59.213,1737217,0
2010-11-12,57.919,58.51,56.905,57.352,1825043,0
2010-11-15,58.722,58.904,57.851,57.881,2429729,0
2010-11-16,56.891,56.95,55.452,55.914,3413165,0
2010-11-17,55.551,56.435,55.519,55.868,2055056,0
2010-11-18,56.792,57.578,56.739,57.367,2093368,0
2010-11-19,55.874,56.792,55.671,56.648,1915376,0
2010-11-22,55.746,56.58,55.526,56.536,1709408,0
2010-11-23,54.989,55.066,54.324,54.467,1999922,0
2010-11-24,54.769,55.445,54.769,55.406,1488707,0
2010-11-26,54.679,55.171,54.504,54.628,1401985,0
2010-11-29,53.915,54.504,53.242,54.362,2625537,0
2010-11-30,53.057,54.481,52.996,53.87,2444425,0
2010-12-01,55.58,56.337,55.514,56.254,2844040,0
2010-12-02,56.512,57.988,56.512,57.624,2014090,0
2010-12-03,57.503,58.216,57.404,57.996,1320728,0
2010-12-06,58.01,58.344,57.823,58.261,1525820,0
2010-12-07,60.311,60.342,58.609,58.685,2837429,0
2010-12-08,59.138,59.185,57.563,58.107,2381564,0
2010-12-09,58.92,59.123,58.448,59.115,1883221,0
2010-12-10,58.928,59.359,58.556,59.252,1045441,0
2010-12-13,59.698,60.812,59.555,60.379,1912164,0
2010-12-14,59.904,60.516,59.593,60.145,1796288,0
2010-12-15,59.222,60.039,58.889,59.024,1505397,0
2010-12-16,58.755,59.322,58.534,59.291,1703686,0
2010-12-17,58.957,59.193,58.592,58.941,710701,0
2010-12-20,59.267,59.32,58.661,59.032,782347,0
2010-12-21,60.137,60.54,59.904,60.282,1776943,0
2010-12-22,60.448,60.926,60.417,60.827,779724,0
2010-12-23,60.32,60.743,60.275,60.592,2132237,0
2010-12-27,60.388,60.388,59.343,59.737,393622,0
2010-12-28,60.562,60.562,60.107,60.342,444100,0
2010-12-29,60.984,61.428,60.8,61.251,1001210,0
2010-12-30,61.16,61.62,60.8,61.092,666891,0
2010-12-31,60.341,61.16,60.255,60.94,748078,0
2011-01-03,61.341,61.674,60.835,60.835,738415,0
2011-01-04,61.166,61.174,59.729,60.486,1569109,0
2011-01-05,58.882,59.729,58.79,59.683,1741653,0
2011-01-06,59.751,59.789,58.617,58.849,1298295,0
2011-01-07,58.6,59.003,57.98,58.443,1248165,0
2011-01-10,58.245,58.837,57.881,58.715,1012847,0
2011-01-11,59.138,59.502,58.972,59.305,1464255,0
2011-01-12,60.356,60.94,60.145,60.736,1849809,0
2011-01-13,60.758,60.881,60.084,60.199,1655744,0
2011-01-14,59.425,59.947,59.334,59.947,974970,0
2011-01-18,60.548,60.892,60.388,60.609,1024062,0
2011-01-19,60.349,60.517,59.413,59.591,2559168,0
2011-01-20,57.942,58.003,57.064,57.798,2292711,0
2011-01-21,58.448,58.668,57.64,57.83,1109742,0
2011-01-24,57.768,59.245,57.722,59.229,1466356,0
2011-01-25,57.851,57.919,57.103,57.67,3485617,0
2011-01-26,58.6,59.471,58.502,59.388,1648540,0
2011-01-27,59.585,59.683,58.472,58.654,2073524,0
2011-01-28,57.374,57.798,56.603,56.929,1738395,0
2011-01-31,57.591,58.128,57.527,58.073,2136145,0
2011-02-01,59.193,59.904,59.101,59.842,1534319,0
2011-02-02,60.705,61.621,60.546,61.401,2241385,0
2011-02-03,61.428,61.964,60.8,61.942,1841640,0
2011-02-04,61.341,61.826,60.863,61.521,1256186,0
2011-02-07,61.765,62.151,61.514,62.023,1420211,0
2011-02-08,61.554,62.439,61.379,62.364,1799066,0
2011-02-09,61.326,61.697,60.765,61.083,1057072,0
2011-02-10,60.218,60.785,60.088,60.601,3004804,0
2011-02-11,60.516,61.439,60.365,61.114,1337944,0
2011-02-14,61.47,62.303,61.401,62.159,1687084,0
2011-02-15,61.174,61.401,60.789,61.128,1864226,0
2011-02-16,59.631,60.448,59.631,60.326,2259749,0
2011-02-18,58.479,59.038,58.41,58.548,1813151,0
2011-02-22,58.752,59.654,57.95,58.131,3584898,0
2011-02-23,58.048,58.171,57.094,58.102,8380766,0
2011-02-24,58.336,58.578,57.367,57.753,5182555,0
2011-02-25,58.879,59.69,58.779,59.69,4301772,0
2011-02-28,60.333,60.448,59.621,60.042,3666459,0
2011-03-01,60.411,60.564,59.177,59.322,2522322,0
2011-03-02,59.765,60.623,59.69,60.18,2883013,0
2011-03-03,61.167,61.368,60.824,61.299,1487940,0
2011-03-04,61.428,61.649,60.793,61.222,1289667,0
2011-03-07,61.905,61.973,60.11,60.379,2064687,0
2011-03-08,59.336,59.957,58.833,59.797,1754412,0
2011-03-09,59.621,59.66,58.833,59.177,1790969,0
2011-03-10,56.887,57.092,56.459,56.617,2378213,0
2011-03-11,56.45,57.507,56.45,57.323,2462467,0
2011-03-14,56.434,56.947,56.211,56.864,4011258,0
2011-03-15,54.13,55.984,53.93,55.684,4342546,0
2011-03-16,55.233,55.799,53.394,54.021,5399237,0
2011-03-17,56.075,56.656,55.768,56.105,3455207,0
2011-03-18,57.882,57.882,56.856,57.139,2856968,0
2011-03-21,58.226,58.234,57.285,57.652,1720389,0
2011-03-22,57.538,57.614,56.787,56.917,2195328,0
2011-03-23,57.584,58.074,57.031,57.998,2038691,0
2011-03-24,58.342,58.586,57.684,58.41,2279581,0
2011-03-25,57.652,58.157,57.483,57.675,2656992,0
2011-03-28,57.775,58.365,57.622,57.752,2020323,0
2011-03-29,58.602,59.352,58.289,59.329,1622012,0
2011-03-30,60.946,60.961,60.104,60.609,2417306,0
2011-03-31,60.629,61.16,60.482,60.972,2806379,0
2011-04-01,61.114,61.897,60.839,61.759,1967798,0
2011-04-04,62.64,62.762,62.287,62.654,1285115,0
2011-04-05,62.486,63.312,62.416,63.136,1499383,0
2011-04-06,63.419,63.658,63.152,63.603,1997234,0
2011-04-07,63.052,63.735,62.768,63.281,3449969,0
2011-04-08,64.83,65.013,64.354,64.738,1782905,0
2011-04-11,66.194,66.606,65.136,65.465,2237365,0
2011-04-12,64.162,64.348,63.227,63.544,3897294,0
2011-04-13,63.794,64.018,62.845,63.09,6549392,0
2011-04-14,62.525,63.612,62.478,63.45,5363702,0
2011-04-15,62.585,63.144,62.416,62.96,2382488,0
2011-04-18,61.649,62.202,60.655,61.513,4292821,0
2011-04-19,62.332,62.493,61.688,62.309,2341137,0
2011-04-20,63.496,63.887,63.267,63.786,1918496,0
2011-04-21,65.099,65.12,64.477,64.738,1574830,0
2011-04-25,64.722,64.876,63.949,64.277,755169,0
2011-04-26,64.094,64.706,63.711,64.63,1059600,0
2011-04-27,64.171,64.515,63.128,64.415,2137027,0
2011-04-28,63.666,64.485,63.666,64.285,1259154,0
2011-04-29,64.19,64.611,63.584,64.48,1628089,0
2011-05-02,64.147,64.746,63.535,63.803,1389639,0
2011-05-03,62.723,63.158,61.973,62.499,1581281,0
2011-05-04,62.217,62.217,60.86,61.304,2085832,0
2011-05-05,60.364,60.762,59.061,59.461,2663794,0
2011-05-06,60.678,61.467,59.774,60.325,2565381,0
2011-05-09,60.034,61.108,59.888,61.03,1588314,0
2011-05-10,61.061,61.567,60.785,61.506,1600896,0
2011-05-11,61.045,61.077,59.468,59.896,2701290,0
2011-05-12,58.71,59.422,58.258,59.101,3733351,0
2011-05-13,59.169,59.307,57.393,58.028,3105806,0
2011-05-16,58.625,59.821,58.374,58.663,2354559,0
2011-05-17,58.495,59.093,58.091,59.023,2639225,0
2011-05-18,58.763,59.682,58.618,59.544,2195017,0
2011-05-19,59.736,59.997,58.687,59.046,3098037,0
2011-05-20,58.91,59.185,58.127,58.633,2741229,0
2011-05-23,56.695,57.339,56.634,57.031,2499923,0
2011-05-24,58.426,58.663,57.767,57.966,1837886,0
2011-05-25,57.567,58.625,57.567,58.365,2695554,0
2011-05-26,58.931,59.682,58.763,59.461,2341620,0
2011-05-27,60.149,60.509,59.729,60.034,1433677,0
2011-05-31,61.057,61.066,60.061,60.816,2080350,0
2011-06-01,60.533,60.572,58.992,59.068,1934254,0
2011-06-02,58.548,59.046,58.028,58.794,2426050,0
2011-06-03,57.262,58.396,57.24,57.906,2165868,0
2011-06-06,58.435,58.565,57.546,57.667,1144222,0
2011-06-07,58.853,59.453,58.641,58.732,1580059,0
2011-06-08,57.614,58.074,57.246,57.377,1453416,0
2011-06-09,57.868,58.625,57.659,58.419,2178858,0
2011-06-10,57.37,57.507,56.388,56.58,2812364,0
2011-06-13,57.13,57.43,56.359,56.917,1642080,0
2011-06-14,58.012,58.572,57.943,58.325,1686290,0
2011-06-15,57.178,57.522,55.936,56.176,2711764,0
2011-06-16,56.079,56.453,55.204,55.874,2377012,0
2011-06-17,56.549,56.772,55.737,55.959,1653511,0
2011-06-20,55.516,56.335,55.484,56.182,1583391,0
2011-06-21,56.81,57.637,56.672,57.445,1720308,0
2011-06-22,56.925,57.515,56.679,56.688,1736864,0
2011-06-23,55.286,55.952,54.666,55.914,2540640,0
2011-06-24,56.833,56.856,55.921,56.075,1730502,0
2011-06-27,56.235,56.893,55.883,56.549,2861829,0
2011-06-28,57.148,57.928,56.994,57.928,1681606,0
2011-06-29,58.663,59.246,58.181,58.985,3037704,0
2011-06-30,59.491,60.3,59.413,60.076,1546159,0
2011-07-01,60.118,60.892,59.743,60.776,2088465,0
2011-07-05,60.564,60.984,60.272,60.432,1288108,0
2011-07-06,60.3,60.69,59.896,60.528,1290212,0
2011-07-07,61.681,62.033,61.536,61.804,1415535,0
2011-07-08,60.64,61.175,60.034,61.121,3107277,0
2011-07-11,59.507,59.828,59.001,59.138,1760820,0
2011-07-12,58.317,59.185,58.11,58.374,1931973,0
2011-07-13,58.955,60.272,58.917,59.736,1922228,0
2011-07-14,59.507,59.867,58.365,58.669,3369066,0
2011-07-15,57.738,58.135,57.437,57.637,2352745,0
2011-07-18,56.626,56.871,56.136,56.465,2963224,0
2011-07-19,57.466,57.894,57.426,57.855,2229511,0
2011-07-20,58.678,58.702,58.035,58.579,2062770,0
2011-07-21,58.443,59.521,58.325,59.429,2704464,0
2011-07-22,59.177,59.446,58.861,59.214,1277003,0
2011-07-25,58.495,59.246,58.488,58.71,1646353,0
2011-07-26,58.954,59.274,58.54,58.923,1413392,0
2011-07-27,59.368,59.368,57.782,57.951,1875805,0
2011-07-28,57.426,58.392,57.372,57.739,2271206,0
2011-07-29,57.006,58.033,56.631,57.559,3017264,0
2011-08-01,58.181,58.226,55.998,56.695,3597805,0
2011-08-02,55.198,55.797,54.52,54.52,2711324,0
2011-08-03,54.465,54.543,52.758,53.899,3943680,0
2011-08-04,51.068,51.521,49.151,49.253,5844956,0
2011-08-05,50.835,51.057,47.419,49.074,4922414,0
2011-08-08,46.586,47.281,44.118,44.126,5684797,0
2011-08-09,47.917,49.128,45.343,49.128,4561491,0
2011-08-10,47.32,47.718,45.673,45.758,11097989,0
2011-08-11,47.398,50.083,46.93,49.541,4890212,0
2011-08-12,50.3,50.781,49.594,50.206,2596030,0
2011-08-15,51.196,51.709,50.995,51.654,1011329,0
2011-08-16,49.97,51.051,49.84,50.368,2431326,0
2011-08-17,51.111,51.893,50.583,51.158,1912543,0
2011-08-18,48.652,48.768,47.304,47.788,3794891,0
2011-08-19,46.726,48.215,46.547,46.671,3346697,0
2011-08-22,48.347,48.384,46.938,47.09,3348169,0
2011-08-23,47.426,48.852,47.03,48.845,3224275,0
2011-08-24,48.53,49.389,48.14,49.158,2594871,0
2011-08-25,49.795,50.131,48.262,48.5,2893450,0
2011-08-26,48.309,49.836,47.459,49.711,2102945,0
2011-08-29,50.827,51.67,50.667,51.61,1672393,0
2011-08-30,50.63,51.761,50.32,51.447,3027353,0
2011-08-31,52.439,52.93,51.815,52.175,2413852,0
2011-09-01,52.236,52.765,51.613,51.651,1925628,0
2011-09-02,50.397,50.824,49.843,50.265,785481,0
2011-09-06,47.779,49.22,47.763,49.173,2719785,0
2011-09-07,50.412,51.294,50.171,51.27,1413165,0
2011-09-08,50.335,51.286,50.084,50.208,2012980,0
2011-09-09,49.033,49.384,47.81,48.206,1371551,0
2011-09-12,47.373,48.253,46.819,48.147,2520151,0
2011-09-13,47.817,48.909,47.468,48.642,2204673,0
2011-09-14,48.666,49.189,47.295,48.613,2013481,0
2011-09-15,49.587,49.742,48.822,49.625,1865562,0
2011-09-16,49.954,50.124,49.096,49.555,1302249,0
2011-09-19,47.211,48.066,46.796,47.77,1895285,0
2011-09-20,47.951,48.526,47.334,47.39,1259506,0
2011-09-21,47.007,47.077,44.537,44.552,2762971,0
2011-09-22,42.136,42.238,40.912,41.715,3640309,0
2011-09-23,41.381,42.674,41.287,42.301,2384276,0
2011-09-26,42.55,43.447,41.334,43.399,3499165,0
2011-09-27,45.169,45.846,44.451,44.724,4013893,0
2011-09-28,44.724,44.863,42.713,42.753,2860788,0
2011-09-29,44.115,44.132,41.997,42.954,2871913,0
2011-09-30,41.564,42.506,41.343,41.365,2772367,0
2011-10-03,40.633,41.637,39.978,39.978,2548719,0
2011-10-04,39.58,41.958,38.887,41.894,3722717,0
2011-10-05,42.322,43.399,41.856,43.322,3169902,0
2011-10-06,43.967,45.23,43.602,45.058,2473214,0
2011-10-07,45.97,46.12,44.287,44.731,2775386,0
2011-10-10,46.601,47.319,46.476,47.319,1959088,0
2011-10-11,45.744,46.57,45.636,46.352,2028427,0
2011-10-12,47.911,48.699,47.629,47.84,2705004,0
2011-10-13,47.061,47.646,46.275,47.505,1867342,0
2011-10-14,48.666,48.814,47.77,48.548,1736453,0
2011-10-17,47.662,47.662,46.087,46.181,2280890,0
2011-10-18,45.885,47.825,45.23,47.545,3600432,0
2011-10-19,46.462,46.757,45.401,45.533,2782851,0
2011-10-20,45.644,45.822,44.466,45.495,2737312,0
2011-10-21,46.547,47.224,46.462,47.194,1856655,0
2011-10-24,48.721,50.038,48.535,49.954,2133401,0
2011-10-25,48.628,49.079,47.483,48.058,1898298,0
2011-10-26,49.671,49.759,48.058,49.431,2681335,0
2011-10-27,52.563,53.444,51.902,52.976,2760944,0
2011-10-28,52.26,52.937,51.909,52.571,1800152,0
2011-10-31,50.358,50.461,49.058,49.074,3834815,0
2011-11-01,47.022,48.557,46.711,47.569,2566440,0
2011-11-02,48.504,49.266,47.951,48.721,1458150,0
2011-11-03,49.204,50.055,48.441,49.89,1577225,0
2011-11-04,49.798,50.25,48.807,50.038,1707356,0
2011-11-07,49.485,50.256,49.173,50.179,1317257,0
2011-11-08,50.858,51.387,50.381,51.341,1623730,0
2011-11-09,49.072,49.158,47.715,47.763,1984348,0
2011-11-10,49.151,49.204,47.925,48.567,1481475,0
2011-11-11,49.151,49.968,49.041,49.671,1226125,0
2011-11-14,49.079,49.236,48.147,48.542,1222420,0
2011-11-15,48.479,49.253,48.261,48.924,1785841,0
2011-11-16,48.113,48.471,47.287,47.343,1425556,0
2011-11-17,47.312,47.312,45.644,45.909,1817131,0
2011-11-18,46.072,46.229,45.558,45.697,1074676,0
2011-11-21,44.046,44.273,43.328,44,2730350,0
2011-11-22,43.429,43.883,43.033,43.429,2150440,0
2011-11-23,42.464,42.573,42.005,42.09,1552463,0
2011-11-25,42.129,42.768,41.988,42.028,1013460,0
2011-11-28,44.7,44.849,43.827,44.273,1913599,0
2011-11-29,44.24,44.739,43.929,44.28,1185587,0
2011-11-30,47.259,48.25,47.15,48.124,4411919,0
2011-12-01,47.763,48.253,46.867,47.126,2300059,0
2011-12-02,49.189,49.189,48.013,48.13,2652911,0
2011-12-05,49.438,49.726,48.471,48.916,1229775,0
2011-12-06,48.814,49.375,48.51,48.901,2244833,0
2011-12-07,48.628,48.985,48.184,48.744,1959739,0
2011-12-08,48.013,48.198,46.609,46.726,1849805,0
2011-12-09,46.992,48.167,46.852,47.96,1621581,0
2011-12-12,46.516,46.516,45.869,46.328,1906402,0
2011-12-13,46.133,46.711,44.677,45.021,1817588,0
2011-12-14,44.559,45.052,44.123,44.631,2847641,0
2011-12-15,45.082,45.169,44.101,44.209,1762862,0
2011-12-16,44.677,45.182,44.217,44.537,2149420,0
2011-12-19,44.154,44.342,43.134,43.22,2530399,0
2011-12-20,44.91,45.332,44.801,45.137,1483539,0
2011-12-21,45.238,45.432,44.498,45.339,1816466,0
2011-12-22,45.488,45.909,45.306,45.597,2102968,0
2011-12-23,45.72,45.737,45.316,45.604,668611,0
2011-12-27,45.495,45.675,45.176,45.378,547036,0
2011-12-28,45.572,45.604,44.123,44.226,1843520,0
2011-12-29,44.623,45.276,44.474,45.215,1203720,0
2011-12-30,45.105,45.65,45.035,45.503,823542,0
2012-01-03,48.27,48.807,48.147,48.604,2359109,0
2012-01-04,48.225,48.51,47.552,48.37,1957381,0
2012-01-05,47.356,47.609,46.881,47.348,753141,0
2012-01-06,47.569,47.574,46.788,46.96,1203208,0
2012-01-09,47.413,47.459,46.766,47.186,1627947,0
2012-01-10,48.737,49.025,48.426,48.557,1350710,0
2012-01-11,48.355,48.887,48.147,48.706,754876,0
2012-01-12,49.578,49.734,48.909,49.603,1651883,0
2012-01-13,48.768,48.777,47.834,48.728,1356800,0
2012-01-17,50.477,50.731,49.867,50.066,2111892,0
2012-01-18,50.833,51.572,50.716,51.572,1479817,0
2012-01-19,51.824,51.995,51.473,51.698,2022372,0
2012-01-20,51.838,51.862,51.387,51.691,958715,0
2012-01-23,51.979,52.447,51.939,52.167,1115339,0
2012-01-24,51.286,51.761,51.09,51.729,1071364,0
2012-01-25,51.41,53.078,51.239,52.898,1932751,0
2012-01-26,54.036,54.229,52.993,53.25,1371588,0
2012-01-27,52.961,53.663,52.93,53.303,1553685,0
2012-01-30,52.494,52.944,52.042,52.602,970180,0
2012-01-31,53.226,53.251,51.943,52.472,1900189,0
2012-02-01,53.25,53.788,53.194,53.296,1675034,0
2012-02-02,54.044,54.318,53.53,53.795,2762869,0
2012-02-03,54.122,54.52,54.012,54.52,1704510,0
2012-02-06,54.207,54.285,53.811,54.113,1449760,0
2012-02-07,53.686,54.058,53.035,53.955,1957422,0
2012-02-08,53.171,53.6,52.203,52.726,2190005,0
2012-02-09,52.504,52.514,51.568,52.141,1285979,0
2012-02-10,50.248,50.613,50.009,50.406,1322776,0
2012-02-13,51.473,51.488,51.005,51.325,1018523,0
2012-02-14,50.506,50.645,49.922,50.49,1493159,0
2012-02-15,50.897,50.959,49.843,50.026,1397181,0
2012-02-16,49.47,50.622,49.322,50.592,1281953,0
2012-02-17,50.865,50.865,49.835,50.2,1029718,0
2012-02-21,51.189,51.665,50.897,51.073,1197388,0
2012-02-22,50.889,51.246,50.731,50.929,539812,0
2012-02-23,51.023,51.143,50.596,51.016,1334588,0
2012-02-24,51.063,51.476,50.985,51.134,829184,0
2012-02-27,50.754,51.744,50.613,51.538,1156448,0
2012-02-28,51.959,52.402,51.8,52.245,1274432,0
2012-02-29,53.076,53.203,51.143,51.349,1453642,0
2012-03-01,51.72,52.054,51.429,51.665,752480,0
2012-03-02,51.412,51.45,50.468,50.834,787120,0
2012-03-05,50.295,50.295,49.369,49.638,861877,0
2012-03-06,48.29,48.377,47.862,48.124,1149939,0
2012-03-07,48.868,49.081,48.584,48.933,572722,0
2012-03-08,49.907,50.145,49.597,50.002,1499636,0
2012-03-09,49.962,50.509,49.684,50.016,984846,0
2012-03-12,49.915,50.16,49.661,49.802,931267,0
2012-03-13,50.554,51.173,50.468,51.159,1715248,0
2012-03-14,50.834,50.858,49.351,49.684,1447257,0
2012-03-15,50.215,50.485,49.915,50.39,1218760,0
2012-03-16,51.016,51.207,50.746,50.897,1314733,0
2012-03-19,51.18,51.665,51.08,51.254,875600,0
2012-03-20,49.661,49.693,49.251,49.503,1161302,0
2012-03-21,48.916,49.09,48.497,48.845,859132,0
2012-03-22,47.594,47.872,47.269,47.53,1222908,0
2012-03-23,47.301,48.329,47.141,48.124,1542877,0
2012-03-26,48.67,49.058,48.448,48.956,2291578,0
2012-03-27,48.986,49.081,48.306,48.306,673396,0
2012-03-28,47.942,48.06,47.032,47.594,1544353,0
2012-03-29,46.959,47.998,46.864,47.902,1441809,0
2012-03-30,48.782,48.868,48.203,48.631,1078646,0
2012-04-02,48.703,50.08,48.569,49.739,1247188,0
2012-04-03,49.503,49.52,48.211,48.703,2160701,0
2012-04-04,47.45,47.792,46.968,47.22,1157218,0
2012-04-05,47.227,48.329,47.188,47.347,1255674,0
2012-04-09,46.745,47.396,46.626,47.156,560891,0
2012-04-10,46.752,47.022,45.826,46.127,2895097,0
2012-04-11,47.094,47.188,46.523,46.658,1334130,0
2012-04-12,47.467,48.464,47.388,48.347,1084962,0
2012-04-13,48.456,48.456,47.396,47.49,1277817,0
2012-04-16,47.925,48.107,47.283,47.752,1014630,0
2012-04-17,48.179,48.75,47.872,48.505,733497,0
2012-04-18,49.447,49.645,49.146,49.281,1154626,0
2012-04-19,49.797,50.041,49.011,49.313,1138092,0
2012-04-20,50.255,50.373,49.867,50.002,1733441,0
2012-04-23,48.679,48.717,48.045,48.71,1473426,0
2012-04-24,48.281,49.114,48.22,48.742,1139805,0
2012-04-25,49.669,49.835,49.251,49.797,1384089,0
2012-04-26,49.439,50.066,49.369,49.962,735989,0
2012-04-27,51.008,51.008,50.485,50.794,3088788,0
2012-04-30,50.959,51.023,50.485,50.991,1466502,0
2012-05-01,51.008,52.354,50.985,51.872,1939117,0
2012-05-02,52.078,52.085,51.396,51.934,2266684,0
2012-05-03,51.45,51.625,50.554,50.731,779459,0
2012-05-04,49.62,49.819,48.908,49.13,1094907,0
2012-05-07,48.821,49.155,48.544,48.868,657701,0
2012-05-08,48.093,48.171,47.094,48.107,984763,0
2012-05-09,46.904,47.902,46.555,47.467,1199165,0
2012-05-10,48.203,48.417,47.623,47.854,1341229,0
2012-05-11,46.626,47.553,46.611,46.801,1581804,0
2012-05-14,45.723,46.081,45.517,45.549,2033014,0
2012-05-15,45.183,45.58,44.187,44.336,1829794,0
2012-05-16,44.297,44.931,43.639,43.648,1041134,0
2012-05-17,43.489,43.6,42.791,42.855,1223351,0
2012-05-18,43.093,43.235,42.31,42.459,1315780,0
2012-05-21,42.848,43.711,42.736,43.679,1091313,0
2012-05-22,44.019,44.257,42.935,43.22,1241870,0
2012-05-23,42.427,43.022,41.634,42.935,1451785,0
2012-05-24,42.594,43.022,42.228,42.744,739223,0
2012-05-25,42.096,42.379,41.96,42.165,918337,0
2012-05-29,43.561,43.812,43.013,43.433,1510824,0
2012-05-30,42.015,42.119,41.747,41.826,1127357,0
2012-05-31,41.721,41.81,40.835,41.594,3177136,0
2012-06-01,40.684,41.619,40.676,41.356,1360978,0
2012-06-04,41.057,41.571,40.819,41.498,1457973,0
2012-06-05,41.39,41.904,41.303,41.801,1547409,0
2012-06-06,42.862,43.631,42.855,43.6,1409413,0
2012-06-07,45.406,45.502,44.51,44.606,3771936,0
2012-06-08,42.862,43.623,42.586,43.536,1312870,0
2012-06-11,44.123,44.161,42.87,42.918,1558989,0
2012-06-12,43.926,44.322,43.386,44.305,1326865,0
2012-06-13,43.687,44.359,43.442,43.735,1410839,0
2012-06-14,43.126,43.957,42.935,43.766,1410658,0
2012-06-15,44.288,44.994,44.187,44.961,1855973,0
2012-06-18,45.065,45.818,44.82,45.628,1324917,0
2012-06-19,46.318,46.778,45.976,46.435,1813390,0
2012-06-20,47,47.055,46.033,46.413,1416502,0
2012-06-21,45.898,45.922,43.957,43.964,1318595,0
2012-06-22,44.027,44.114,43.489,43.972,1332051,0
2012-06-25,42.72,42.736,42.292,42.467,1045385,0
2012-06-26,43.054,43.212,42.45,42.982,1388696,0
2012-06-27,42.586,43.212,42.388,43.013,939523,0
2012-06-28,42.554,43.102,42.27,43.093,1400040,0
2012-06-29,45.415,45.502,44.804,45.31,2271777,0
2012-07-02,45.604,45.651,44.979,45.604,666557,0
2012-07-03,45.945,46.618,45.836,46.39,948641,0
2012-07-05,46.008,46.349,45.637,46.057,938484,0
2012-07-06,45.298,45.374,44.923,45.255,786093,0
2012-07-09,44.875,45.074,44.596,44.961,1060477,0
2012-07-10,45.374,45.461,43.886,44.187,1053469,0
2012-07-11,44.352,44.692,44.068,44.384,783333,0
2012-07-12,43.353,43.616,42.474,43.386,1483402,0
2012-07-13,43.623,44.692,43.623,44.496,988975,0
2012-07-16,44.336,44.526,44.027,44.393,1057688,0
2012-07-17,44.447,44.709,43.877,44.685,1014880,0
2012-07-18,44.114,45.041,44.044,44.804,1386613,0
2012-07-19,45.509,46.245,45.47,46.008,1097499,0
2012-07-20,45.374,45.461,44.78,44.861,1113339,0
2012-07-23,43.093,43.892,42.848,43.774,1096350,0
2012-07-24,44.012,44.076,42.943,43.417,1356982,0
2012-07-25,44.131,44.288,43.449,43.83,1325861,0
2012-07-26,45.209,45.383,44.884,45.232,1270285,0
2012-07-27,45.637,46.975,45.367,46.778,1064887,0
2012-07-30,46.57,47.032,46.555,46.928,940958,0
2012-07-31,46.815,47.032,46.135,46.158,1244426,0
2012-08-01,46.928,47.101,46.31,46.404,1076626,0
2012-08-02,45.858,46.404,45.263,45.645,1338010,0
2012-08-03,47.15,47.672,47.014,47.419,981575,0
2012-08-06,47.57,48.229,47.483,47.872,940004,0
2012-08-07,48.315,48.616,48.188,48.203,1347475,0
2012-08-08,48.599,48.994,48.505,48.759,1354604,0
2012-08-09,48.924,49.328,48.845,49.177,563687,0
2012-08-10,49.185,49.645,48.973,49.591,1077393,0
2012-08-13,49.233,49.542,48.986,49.162,749080,0
2012-08-14,48.964,49.273,48.845,48.964,722454,0
2012-08-15,48.258,48.432,48.077,48.338,776922,0
2012-08-16,48.887,49.344,48.544,49.177,695603,0
2012-08-17,48.733,48.908,48.448,48.797,849910,0
2012-08-20,48.584,48.901,48.338,48.829,795337,0
2012-08-21,49.487,49.852,48.789,48.964,747882,0
2012-08-22,48.607,49.194,48.432,49.106,696172,0
2012-08-23,49.359,49.495,48.766,48.829,932184,0
2012-08-24,48.116,48.733,47.966,48.425,693531,0
2012-08-27,48.472,48.528,48.054,48.107,475446,0
2012-08-28,48.054,48.472,48.029,48.306,878787,0
2012-08-29,48.107,48.148,47.72,47.846,848422,0
2012-08-30,46.413,46.435,45.913,46.042,1292492,0
2012-08-31,46.475,46.618,45.779,46.563,1873566,0
2012-09-04,46.105,46.191,45.637,45.888,1227118,0
2012-09-05,45.801,45.955,45.389,45.777,904949,0
2012-09-06,46.586,47.604,46.568,47.434,1508113,0
2012-09-07,49.155,49.559,49.106,49.461,1536741,0
2012-09-10,49.647,49.753,48.872,48.919,1002198,0
2012-09-11,48.952,49.898,48.945,49.736,1035243,0
2012-09-12,50.277,50.431,49.461,49.915,990634,0
2012-09-13,49.963,51.845,49.664,51.596,1137186,0
2012-09-14,53.228,53.867,53.22,53.494,2352488,0
2012-09-17,53.422,53.486,52.583,52.76,939125,0
2012-09-18,52.243,52.751,52.081,52.557,833738,0
2012-09-19,52.437,52.573,52.145,52.428,1404301,0
2012-09-20,51.079,51.588,50.95,51.516,1834917,0
2012-09-21,51.659,51.733,51.209,51.209,1147204,0
2012-09-24,50.633,51.03,50.545,50.827,636451,0
2012-09-25,50.974,51.401,50.1,50.125,692812,0
2012-09-26,49.923,50.479,49.503,50.109,1454901,0
2012-09-27,50.367,51.006,50.277,50.95,742348,0
2012-09-28,50.731,50.731,50.1,50.479,733047,0
2012-10-01,50.982,51.806,50.934,51.079,804041,0
2012-10-02,51.442,51.516,50.439,50.642,637876,0
2012-10-03,50.861,50.877,49.906,50.116,839896,0
2012-10-04,49.85,50.52,49.744,50.222,808119,0
2012-10-05,50.633,50.827,49.834,50.036,756177,0
2012-10-08,49.421,50.082,49.301,49.923,1012352,0
2012-10-09,50.116,50.578,49.801,49.931,819347,0
2012-10-10,50.222,50.222,49.593,49.906,990257,0
2012-10-11,50.666,50.796,50.294,50.408,473222,0
2012-10-12,50.56,50.796,50.053,50.205,526600,0
2012-10-15,50.231,50.448,49.671,50.383,361861,0
2012-10-16,50.611,50.853,50.456,50.779,779544,0
2012-10-17,52.025,53.009,51.733,52.76,1004083,0
2012-10-18,52.808,53.542,52.8,52.953,792309,0
2012-10-19,53.139,53.156,52.201,52.315,768086,0
2012-10-22,52.566,52.93,52.25,52.735,1001264,0
2012-10-23,51.143,51.312,50.74,51.094,1303574,0
2012-10-24,51.822,51.952,51.249,51.362,648755,0
2012-10-25,52.372,52.421,51.806,52.145,504550,0
2012-10-26,51.668,51.838,51.224,51.466,1279683,0
2012-10-31,52.421,52.421,51.604,51.709,821402,0
2012-11-01,52.089,52.597,51.983,52.548,1040278,0
2012-11-02,52.912,52.936,51.845,51.983,730146,0
2012-11-05,51.7,51.788,51.231,51.498,1100157,0
2012-11-06,51.516,52.227,51.449,51.983,1003866,0
2012-11-07,51.224,51.249,50.392,50.804,963469,0
2012-11-08,50.618,51.079,50.205,50.35,844028,0
2012-11-09,49.85,50.714,49.834,50.1,1038394,0
2012-11-12,50.286,50.319,49.971,50.173,469294,0
2012-11-13,49.543,50.222,49.43,49.64,786441,0
2012-11-14,49.647,49.713,48.54,48.654,680407,0
2012-11-15,48.726,48.904,48.281,48.573,445628,0
2012-11-16,48.275,48.919,47.88,48.743,801040,0
2012-11-19,49.526,50.109,49.526,50.1,600681,0
2012-11-20,49.817,50.156,49.397,49.787,499338,0
2012-11-21,49.632,49.85,49.47,49.713,879868,0
2012-11-23,50.189,50.69,50.149,50.666,200885,0
2012-11-26,50.301,50.771,50.205,50.771,588631,0
2012-11-27,50.456,50.779,49.898,49.981,672334,0
2012-11-28,49.503,50.375,49.293,50.359,544884,0
2012-11-29,51.143,51.312,50.764,51.03,647490,0
2012-11-30,51.119,51.337,50.804,51.023,475921,0
2012-12-03,51.386,51.427,50.804,50.844,453819,0
2012-12-04,50.886,51.023,50.552,50.853,440961,0
2012-12-05,51.872,52.372,51.612,52.015,924339,0
2012-12-06,52.331,52.437,52.064,52.308,534211,0
2012-12-07,52.396,52.476,51.992,52.437,514793,0
2012-12-10,52.372,52.897,52.331,52.815,582770,0
2012-12-11,53.43,53.745,53.381,53.616,571651,0
2012-12-12,53.834,54.278,53.608,53.818,396278,0
2012-12-13,53.714,54.142,53.446,53.705,745962,0
2012-12-14,54.053,54.86,54.011,54.674,438226,0
2012-12-17,55.184,55.734,55.128,55.604,698797,0
2012-12-18,56.446,56.671,56.113,56.64,951848,0
2012-12-19,56.962,57.018,56.138,56.179,350936,0
2012-12-20,56.729,56.737,56.348,56.719,435554,0
2012-12-21,55.62,56.073,55.443,55.977,450983,0
2012-12-24,55.758,56.016,55.588,55.74,106302,0
2012-12-26,56.007,56.356,55.831,55.878,304900,0
2012-12-27,56.671,56.742,55.815,56.252,607779,0
2012-12-28,56.025,56.209,55.66,55.749,655347,0
2012-12-31,55.783,57.026,55.604,56.873,453424,0
2013-01-02,58.424,58.513,57.697,58.248,391230,0
2013-01-03,57.099,57.503,56.751,57.011,826272,0
2013-01-04,56.397,56.945,56.34,56.833,1076232,0
2013-01-07,56.186,56.719,56.122,56.655,1173413,0
2013-01-08,55.774,55.912,55.531,55.74,451717,0
2013-01-09,56.153,56.356,55.734,56.016,348423,0
2013-01-10,55.887,55.985,55.337,55.63,928969,0
2013-01-11,54.101,54.237,53.811,54.126,1267327,0
2013-01-14,54.044,54.165,53.842,54.085,868327,0
2013-01-15,53.648,54.036,53.551,53.963,494392,0
2013-01-16,53.211,53.826,53.211,53.689,382283,0
2013-01-17,53.439,53.76,53.22,53.648,1094410,0
2013-01-18,53.349,53.365,52.687,53.131,1344577,0
2013-01-22,53.486,53.85,53.358,53.745,969095,0
2013-01-23,54.392,54.408,53.939,54.07,775428,0
2013-01-24,54.134,54.723,53.922,54.07,493648,0
2013-01-25,53.899,53.98,53.52,53.915,504719,0
2013-01-28,53.68,53.745,53.446,53.56,438915,0
2013-01-29,54.182,54.852,54.156,54.659,621611,0
2013-01-30,54.813,55.118,54.311,54.504,791306,0
2013-01-31,55.563,55.71,55.256,55.474,738527,0
2013-02-01,56.26,56.525,55.944,56.404,810683,0
2013-02-04,55.363,55.588,54.886,55.007,467891,0
2013-02-05,55.118,55.202,54.65,54.95,468020,0
2013-02-06,54.806,55.313,54.747,55.176,310915,0
2013-02-07,55.184,55.248,54.504,54.757,322902,0
2013-02-08,55.176,55.363,54.901,55.023,253406,0
2013-02-11,54.659,54.731,54.335,54.691,342721,0
2013-02-12,53.867,54.593,53.811,54.326,416316,0
2013-02-13,55.087,55.652,54.974,55.143,322841,0
2013-02-14,55.42,56.105,55.393,55.951,944364,0
2013-02-15,56.122,56.227,55.63,55.895,433772,0
2013-02-19,56.113,56.194,55.571,55.878,725211,0
2013-02-20,54.182,54.311,53.365,53.439,838138,0
2013-02-21,51.943,52.089,51.419,51.724,857637,0
2013-02-22,52.137,52.266,51.588,52.081,617124,0
2013-02-25,52.137,52.322,51.241,51.263,1178562,0
2013-02-26,51.297,51.547,50.861,51.33,644345,0
2013-02-27,50.593,51.903,50.545,51.782,950164,0
2013-02-28,50.982,51.547,50.974,51.071,1387271,0
2013-03-01,49.981,50.649,49.938,50.335,1247201,0
2013-03-04,50.213,50.213,49.543,50.133,489318,0
2013-03-05,51.498,51.709,50.964,51.03,839466,0
2013-03-06,51.787,51.953,51.392,51.861,645945,0
2013-03-07,52.124,52.33,51.82,51.918,448747,0
2013-03-08,51.647,51.763,51.35,51.565,411938,0
2013-03-11,51.82,52.404,51.681,52.256,1085063,0
2013-03-12,52.339,52.611,52.034,52.141,633609,0
2013-03-13,51.754,51.943,51.426,51.654,732025,0
2013-03-14,51.557,51.953,51.491,51.714,1443573,0
2013-03-15,51.91,52.043,51.268,51.426,965743,0
2013-03-18,50.691,51.35,50.684,50.873,716537,0
2013-03-19,49.671,49.837,48.808,49.253,1127758,0
2013-03-20,48.94,49.169,48.75,49.038,754823,0
2013-03-21,48.733,49.202,48.716,48.75,659524,0
2013-03-22,48.898,48.94,48.586,48.733,515203,0
2013-03-25,48.413,48.602,47.828,48.264,868880,0
2013-03-26,48.354,48.641,48.28,48.602,702883,0
2013-03-27,48.206,48.76,48.075,48.693,583775,0
2013-03-28,48.206,48.364,47.77,47.788,1708732,0
2013-04-01,47.902,47.91,47.343,47.539,624289,0
2013-04-02,48.487,48.497,47.843,47.953,701149,0
2013-04-03,47.77,47.779,46.94,47.138,936980,0
2013-04-04,47.441,47.812,47.301,47.621,743172,0
2013-04-05,46.94,47.794,46.799,47.762,755629,0
2013-04-08,47.186,47.639,47.103,47.621,1018383,0
2013-04-09,48.274,49.663,48.256,49.508,1653010,0
2013-04-10,49.499,49.556,49.169,49.301,721024,0
2013-04-11,48.996,49.219,48.775,48.883,845169,0
2013-04-12,48.405,48.51,47.689,48.125,724625,0
2013-04-15,46.511,46.52,45.334,45.384,1320149,0
2013-04-16,46.748,46.859,46.363,46.824,867691,0
2013-04-17,45.259,45.326,44.273,44.676,1714327,0
2013-04-18,44.691,44.972,44.247,44.6,1271659,0
2013-04-19,45.128,45.137,44.478,44.931,874950,0
2013-04-22,44.635,44.849,44.017,44.782,1701292,0
2013-04-23,44.741,44.963,44.495,44.75,1047345,0
2013-04-24,45.614,45.993,45.589,45.934,866894,0
2013-04-25,46.486,47.235,46.323,46.436,1671603,0
2013-04-26,46.403,46.445,45.927,46.239,729043,0
2013-04-29,46.618,46.997,46.56,46.914,1017984,0
2013-04-30,45.927,46.551,45.498,46.528,3239347,0
2013-05-01,46.165,46.165,45.68,45.745,1052708,0
2013-05-02,45.062,45.911,45.062,45.713,886856,0
2013-05-03,47.607,47.747,47.252,47.409,1101796,0
2013-05-06,47.557,47.983,47.358,47.91,966769,0
2013-05-07,48.264,48.379,47.82,48.083,988448,0
2013-05-08,48.421,49.178,48.405,49.096,1499913,0
2013-05-09,49.457,49.516,48.627,48.783,1606909,0
2013-05-10,48.783,48.864,48.256,48.832,1318075,0
2013-05-13,48.545,48.569,48.15,48.28,793333,0
2013-05-14,47.993,48.364,47.87,48.132,771701,0
2013-05-15,47.837,48.026,47.491,47.671,996555,0
2013-05-16,47.704,48.256,47.557,47.721,1129930,0
2013-05-17,48.478,48.634,48.116,48.238,575380,0
2013-05-20,48.001,48.627,47.953,48.577,1456983,0
2013-05-21,49.375,49.829,49.055,49.417,970157,0
2013-05-22,49.737,50.66,48.832,49.013,1399247,0
2013-05-23,48.026,48.618,47.656,48.405,760369,0
2013-05-24,47.656,48.092,47.629,47.926,696339,0
2013-05-28,48.075,48.164,47.696,47.961,1135658,0
2013-05-29,48.164,48.37,47.755,48.051,856499,0
2013-05-30,48.051,48.89,47.88,48.676,980600,0
2013-05-31,48.52,48.52,47.295,47.295,2055249,0
2013-06-03,47.803,48.379,47.449,48.37,712204,0
2013-06-04,47.828,48.001,47.392,47.607,822348,0
2013-06-05,46.667,47.079,46.511,46.551,1524028,0
2013-06-06,46.436,47.047,46.273,47.021,1224268,0
2013-06-07,46.545,46.899,46.338,46.84,975439,0
2013-06-10,46.354,46.486,46.132,46.273,750271,0
2013-06-11,44.913,45.672,44.84,45.392,983893,0
2013-06-12,45.852,45.893,45.145,45.194,808536,0
2013-06-13,46.223,46.865,46.051,46.784,892080,0
2013-06-14,46.981,47.194,46.403,46.478,611673,0
2013-06-17,47.021,47.252,46.635,46.94,1559465,0
2013-06-18,46.445,47.037,46.379,46.748,933174,0
2013-06-19,46.389,46.865,45.508,45.508,1231604,0
2013-06-20,44.281,44.388,43.638,43.795,1421145,0
2013-06-21,43.647,44.043,43.062,43.853,1335856,0
2013-06-24,42.908,43.326,42.314,42.849,1522072,0
2013-06-25,42.963,43.441,42.741,43.276,897979,0
2013-06-26,42.397,42.684,42.1,42.397,1426044,0
2013-06-27,42.445,43.013,42.445,42.741,961890,0
2013-06-28,42.107,42.411,41.829,42.198,1254593,0
2013-07-01,42.79,43.17,42.668,42.849,798616,0
2013-07-02,42.922,43.096,42.198,42.569,524012,0
2013-07-03,41.712,42.173,41.491,41.975,405915,0
2013-07-05,41.375,41.515,40.79,41.393,1020996,0
2013-07-08,41.484,41.878,41.351,41.573,525024,0
2013-07-09,42.824,42.849,42.14,42.725,731781,0
2013-07-10,42.445,42.849,42.191,42.429,667946,0
2013-07-11,44.782,45.425,44.578,45.384,1726110,0
2013-07-12,45.005,45.031,44.404,44.536,865184,0
2013-07-15,44.988,45.096,44.741,44.816,669576,0
2013-07-16,45.763,46.042,45.449,46.042,778858,0
2013-07-17,47.259,47.367,46.593,46.758,719409,0
2013-07-18,46.94,47.318,46.865,46.947,564229,0
2013-07-19,46.932,46.981,46.642,46.775,2029808,0
2013-07-22,47.269,47.671,47.103,47.548,1010545,0
2013-07-23,48.461,48.733,48.339,48.545,1021083,0
2013-07-24,48.75,48.76,47.58,47.794,1088852,0
2013-07-25,47.079,47.837,47.079,47.837,935395,0
2013-07-26,47.647,48.132,47.483,48.132,526455,0
2013-07-29,47.794,48.058,47.614,47.828,651598,0
2013-07-30,47.607,47.621,47.012,47.144,593996,0
2013-07-31,47.037,47.566,46.815,47.031,2321652,0
2013-08-01,47.862,47.969,47.498,47.713,1349134,0
2013-08-02,47.507,47.704,47.284,47.621,2213982,0
2013-08-05,47.747,48.092,47.58,47.837,403035,0
2013-08-06,47.507,47.557,47.012,47.204,410798,0
2013-08-07,47.037,47.4,46.971,47.122,560982,0
2013-08-08,48.238,49.424,48.216,49.293,1138366,0
2013-08-09,49.646,50.948,49.566,50.816,1651080,0
2013-08-12,50.1,50.849,50.1,50.38,1431006,0
2013-08-13,50.716,50.716,50.182,50.586,829576,0
2013-08-14,51.146,51.458,50.791,50.932,502881,0
2013-08-15,50.265,51.136,49.902,50.973,630161,0
2013-08-16,51.055,51.121,50.725,50.84,506787,0
2013-08-19,50.412,50.618,50.051,50.206,577149,0
2013-08-20,49.566,49.952,49.259,49.293,657791,0
2013-08-21,48.627,48.76,47.88,47.91,717274,0
2013-08-22,48.898,49.253,48.823,48.94,450868,0
2013-08-23,49.185,49.219,48.76,48.841,596643,0
2013-08-26,48.841,49.07,48.47,48.586,758755,0
2013-08-27,48.034,48.329,47.498,47.531,746975,0
2013-08-28,47.656,48.197,47.629,47.779,1142011,0
2013-08-29,47.837,48.197,47.572,47.629,571633,0
2013-08-30,47.983,48.066,47.696,47.803,422493,0
2013-09-03,49.973,50.032,49.393,49.713,472365,0
2013-09-04,49.386,50.057,49.351,49.998,412596,0
2013-09-05,49.831,50.124,49.798,49.957,284314,0
2013-09-06,50.359,50.527,49.897,50.157,336713,0
2013-09-09,50.35,50.947,50.133,50.897,633318,0
2013-09-10,51.232,51.643,51.097,51.585,676397,0
2013-09-11,51.208,51.761,50.973,51.567,504114,0
2013-09-12,50.912,51.149,50.829,50.931,310419,0
2013-09-13,50.08,50.502,49.847,50.502,989964,0
2013-09-16,51.418,51.442,50.753,50.829,517750,0
2013-09-17,50.753,50.897,50.613,50.846,300984,0
2013-09-18,50.67,52.827,50.376,52.719,852455,0
2013-09-19,52.466,52.474,51.115,51.374,727082,0
2013-09-20,50.862,50.862,50.25,50.367,622772,0
2013-09-23,50.536,50.704,50.275,50.359,443618,0
2013-09-24,50.201,50.201,49.704,49.781,505866,0
2013-09-25,50.343,50.476,50.08,50.226,621386,0
2013-09-26,50.578,50.981,50.384,50.662,358765,0
2013-09-27,49.889,50.142,49.713,50.08,451055,0
2013-09-30,49.253,49.704,49.209,49.411,446974,0
2013-10-01,48.857,49.301,48.782,49.293,619441,0
2013-10-02,49.125,50.007,49.066,49.881,946379,0
2013-10-03,49.42,49.452,48.714,49.008,409526,0
2013-10-04,48.478,49.042,48.395,49.033,583412,0
2013-10-07,48.201,48.857,48.193,48.478,989983,0
2013-10-08,47.973,48.016,47.59,47.74,599707,0
2013-10-09,47.555,47.942,47.212,47.715,1266141,0
2013-10-10,47.848,48.69,47.824,48.596,746525,0
2013-10-11,48.377,49.227,48.302,49.108,1149514,0
2013-10-14,48.857,49.544,48.782,49.435,489362,0
2013-10-15,49.527,49.704,49.334,49.662,912527,0
2013-10-16,49.755,49.965,49.486,49.729,411642,0
2013-10-17,49.781,50.268,49.755,50.268,815975,0
2013-10-18,50.912,50.912,50.502,50.578,658264,0
2013-10-21,50.947,51.214,50.82,51.149,986759,0
2013-10-22,53.03,53.541,52.896,52.929,1972418,0
2013-10-23,52.332,52.365,51.988,52.181,463396,0
2013-10-24,52.936,53.104,52.836,53.055,717836,0
2013-10-25,53.046,53.272,52.936,53.087,487039,0
2013-10-28,52.666,52.979,52.499,52.869,508665,0
2013-10-29,52.751,52.817,52.391,52.685,517318,0
2013-10-30,52.896,53.003,52.215,52.398,494724,0
2013-10-31,52.398,52.518,51.737,51.744,656137,0
2013-11-01,51.829,52.073,51.115,51.668,1245948,0
2013-11-04,52.349,52.518,52.097,52.484,415256,0
2013-11-05,53.315,53.348,52.794,53.137,421938,0
2013-11-06,53.498,53.725,53.34,53.548,417456,0
2013-11-07,53.692,53.7,52.592,52.659,1061341,0
2013-11-08,52.466,53.146,52.197,53.13,499376,0
2013-11-11,52.499,52.735,52.206,52.323,396088,0
2013-11-12,51.936,52.215,51.561,51.843,278222,0
2013-11-13,50.745,51.718,50.738,51.711,463440,0
2013-11-14,51.242,51.837,51.131,51.711,311449,0
2013-11-15,52.416,52.492,52.155,52.373,278914,0
2013-11-18,52.542,52.693,52.188,52.273,430286,0
2013-11-19,52.323,52.342,51.787,51.996,240971,0
2013-11-20,52.91,52.962,51.862,51.971,475398,0
2013-11-21,51.761,51.912,51.52,51.643,457929,0
2013-11-22,51.015,51.232,50.904,51.166,506713,0
2013-11-25,50.947,50.973,50.653,50.804,495888,0
2013-11-26,49.939,50.258,49.838,50.066,524481,0
2013-11-27,50.419,50.636,50.183,50.293,354242,0
2013-11-29,51.35,51.408,50.871,50.938,667220,0
2013-12-02,50.326,50.411,49.838,49.931,470307,0
2013-12-03,49.605,50.124,49.47,49.688,447772,0
2013-12-04,49.798,50.206,49.755,50.133,325722,0
2013-12-05,49.923,50.124,49.645,49.915,844958,0
2013-12-06,51.023,51.056,50.578,50.771,817952,0
2013-12-09,50.443,50.912,50.326,50.72,647298,0
2013-12-10,50.476,50.594,49.864,49.889,1124651,0
2013-12-11,49.881,49.881,48.73,48.74,568321,0
2013-12-12,48.353,48.377,47.732,48.009,564541,0
2013-12-13,48.076,48.32,47.899,47.973,527482,0
2013-12-16,48.933,49.243,48.773,48.814,907913,0
2013-12-17,48.806,48.94,48.58,48.74,691631,0
2013-12-18,49.334,49.915,48.646,49.563,1452947,0
2013-12-19,49.159,49.679,49.082,49.605,463030,0
2013-12-20,49.915,50.09,49.544,49.662,861475,0
2013-12-23,50.183,50.46,50.133,50.309,517337,0
2013-12-24,50.452,50.904,50.434,50.846,169301,0
2013-12-26,50.67,50.931,50.603,50.888,290337,0
2013-12-27,51.651,51.737,51.442,51.66,438731,0
2013-12-30,51.567,51.853,51.5,51.651,377133,0
2013-12-31,51.61,52.148,51.61,52.148,314963,0
2014-01-02,51.5,51.52,50.812,51.031,349949,0
2014-01-03,51.131,51.306,50.988,51.074,420070,0
2014-01-06,50.837,50.837,50.283,50.502,354438,0
2014-01-07,50.544,50.569,50.074,50.165,310522,0
2014-01-08,50.426,50.434,49.812,49.847,2357716,0
2014-01-09,49.402,49.402,48.857,49.008,1624419,0
2014-01-10,49.42,49.578,49.168,49.527,1237451,0
2014-01-13,49.024,49.513,48.923,48.999,575696,0
2014-01-14,49.159,49.253,48.933,49.066,635663,0
2014-01-15,48.94,49.343,48.864,49.253,503739,0
2014-01-16,51.123,51.316,50.931,51.299,943786,0
2014-01-17,51.98,52.139,51.718,51.811,751945,0
2014-01-21,51.442,51.442,50.981,51.224,661212,0
2014-01-22,50.973,51.074,50.745,50.912,603368,0
2014-01-23,51.006,51.038,50.326,50.578,1140531,0
2014-01-24,50.183,50.216,48.967,48.99,1172211,0
2014-01-27,50.1,50.108,49.159,49.478,810173,0
2014-01-28,50.049,50.275,49.957,50.233,567225,0
2014-01-29,49.343,50.226,49.327,49.612,685626,0
2014-01-30,50.074,50.309,49.697,50.133,716161,0
2014-01-31,49.141,49.645,49.042,49.495,639044,0
2014-02-03,49.227,49.32,48.016,48.052,690765,0
2014-02-04,48.016,48.58,47.909,48.539,1243724,0
2014-02-05,47.951,48.52,47.876,48.413,750145,0
2014-02-06,48.453,49.258,48.453,49.258,1015081,0
2014-02-07,49.445,50.115,49.227,50.049,574407,0
2014-02-10,49.948,50.157,49.822,49.998,406384,0
2014-02-11,50.376,51.476,50.343,51.384,697829,0
2014-02-12,51.929,51.971,51.636,51.853,463778,0
2014-02-13,51.449,52.29,51.35,52.29,547588,0
2014-02-14,53.003,53.255,52.896,53.036,538491,0
2014-02-18,54.648,54.834,54.322,54.74,1162835,0
2014-02-19,54.43,55.22,54.363,54.414,769116,0
2014-02-20,54.783,55.328,54.717,55.22,1249300,0
2014-02-21,55.54,55.647,54.724,54.76,1017401,0
2014-02-24,54.313,54.876,54.213,54.632,845944,0
2014-02-25,54.11,54.179,53.482,53.601,709410,0
2014-02-26,53.558,53.692,53.249,53.414,587786,0
2014-02-27,53.592,53.986,53.482,53.826,457331,0
2014-02-28,53.766,54.246,53.659,53.877,494216,0
2014-03-03,53.323,53.541,52.92,53.03,630839,0
2014-03-04,53.817,54.162,53.717,53.877,831631,0
2014-03-05,53.689,54.056,53.519,53.842,573936,0
2014-03-06,54.082,54.398,53.903,53.954,524570,0
2014-03-07,53.338,53.355,52.56,52.877,776084,0
2014-03-10,51.808,51.876,51.397,51.825,444011,0
2014-03-11,51.764,52.191,50.986,51.08,581228,0
2014-03-12,50.687,51.131,50.611,51.088,627017,0
2014-03-13,51.627,51.825,50.481,50.576,895258,0
2014-03-14,50.704,51.105,50.576,50.618,402080,0
2014-03-17,51.696,51.934,51.276,51.388,854002,0
2014-03-18,51.405,51.902,51.363,51.636,413228,0
2014-03-19,51.115,51.173,49.925,50.122,868170,0
2014-03-20,49.875,50.704,49.789,50.226,724384,0
2014-03-21,50.935,51.181,50.549,50.611,662262,0
2014-03-24,51.268,51.301,50.499,50.986,464383,0
2014-03-25,51.789,52.372,51.789,52.244,692329,0
2014-03-26,52.62,52.705,51.525,51.68,1002941,0
2014-03-27,51.825,52.2,51.764,52.15,658337,0
2014-03-28,52.764,52.971,52.645,52.764,547210,0
2014-03-31,52.919,52.979,52.397,52.815,634188,0
2014-04-01,53.764,53.877,53.389,53.791,566446,0
2014-04-02,54.569,54.783,54.389,54.604,642198,0
2014-04-03,54.416,54.774,54.073,54.723,624756,0
2014-04-04,55.398,55.739,54.919,54.963,854832,0
2014-04-07,54.637,54.954,54.372,54.672,929971,0
2014-04-08,54.706,55.843,54.698,55.64,803699,0
2014-04-09,56.057,56.186,55.579,56.1,653664,0
2014-04-10,55.288,55.579,54.911,55.04,891264,0
2014-04-11,54.416,54.843,54.389,54.621,782171,0
2014-04-14,54.972,55.587,54.801,55.407,477162,0
2014-04-15,54.63,54.645,53.706,54.22,1838495,0
2014-04-16,55.023,55.125,54.569,55.066,625180,0
2014-04-17,54.723,55.262,54.698,55.048,391474,0
2014-04-21,55.219,55.381,54.63,54.851,320465,0
2014-04-22,55.442,55.45,55.031,55.194,430171,0
2014-04-23,55.16,55.304,54.801,55.219,413842,0
2014-04-24,55.493,55.511,55.074,55.296,437335,0
2014-04-25,55.296,55.459,55.048,55.246,394856,0
2014-04-28,54.825,54.868,54.329,54.655,567262,0
2014-04-29,54.929,55.296,54.843,55.152,476373,0
2014-04-30,55.407,55.502,55.203,55.33,610094,0
2014-05-01,54.817,54.981,54.389,54.664,436398,0
2014-05-02,55.176,55.877,55.04,55.552,531267,0
2014-05-05,55.348,55.407,55.023,55.407,428591,0
2014-05-06,55.33,55.758,55.219,55.518,371116,0
2014-05-07,55.116,55.749,55.04,55.612,451818,0
2014-05-08,55.579,55.654,55.252,55.323,336628,0
2014-05-09,55.407,55.424,54.561,54.887,424735,0
2014-05-12,56.117,56.443,56.031,56.288,713287,0
2014-05-13,56.511,56.725,56.264,56.52,464821,0
2014-05-14,56.852,57.425,56.759,56.99,475185,0
2014-05-15,57.442,57.442,56.648,57.067,640360,0
2014-05-16,56.134,56.22,55.861,56.151,395197,0
2014-05-19,55.681,55.895,55.587,55.886,501558,0
2014-05-20,55.074,55.288,54.551,54.68,392964,0
2014-05-21,55.16,55.203,54.783,55.1,900885,0
2014-05-22,55.698,55.895,55.612,55.81,578759,0
2014-05-23,55.64,56.151,55.631,55.955,257484,0
2014-05-27,56.057,56.1,55.767,55.92,329422,0
2014-05-28,54.929,55.013,54.69,54.715,643568,0
2014-05-29,55.006,55.526,54.987,55.459,228949,0
2014-05-30,53.911,53.954,53.338,53.577,845373,0
2014-06-02,53.877,54.235,53.809,54.167,672450,0
2014-06-03,53.363,53.696,53.209,53.645,646625,0
2014-06-04,53.877,53.962,53.62,53.723,908811,0
2014-06-05,53.885,54.048,53.603,53.928,509372,0
2014-06-06,54.271,54.457,54.115,54.372,282806,0
2014-06-09,54.518,54.706,54.466,54.561,318863,0
2014-06-10,54.056,54.193,53.809,54.142,447857,0
2014-06-11,54.115,54.389,54.013,54.262,352239,0
2014-06-12,53.611,53.809,53.245,53.321,349888,0
2014-06-13,53.389,53.715,53.347,53.654,310477,0
2014-06-16,54.304,54.484,54.048,54.134,710507,0
2014-06-17,53.313,53.936,53.09,53.928,683733,0
2014-06-18,54.056,54.868,53.971,54.825,543709,0
2014-06-19,55.707,55.81,55.152,55.373,649606,0
2014-06-20,55.288,55.373,55.125,55.373,492575,0
2014-06-23,56.169,56.544,55.955,56.493,413165,0
2014-06-24,56.117,56.143,55.288,55.348,495533,0
2014-06-25,55.023,55.271,54.997,55.176,333389,0
2014-06-26,55.048,55.493,54.851,55.45,457564,0
2014-06-27,55.373,55.775,55.339,55.716,274024,0
2014-06-30,55.398,55.81,55.185,55.784,536282,0
2014-07-01,56.46,56.972,56.407,56.775,483717,0
2014-07-02,57.084,57.665,57.076,57.485,390208,0
2014-07-03,58.085,58.615,57.862,58.47,460142,0
2014-07-07,58.222,58.596,58.186,58.341,444041,0
2014-07-08,58.29,58.29,57.812,57.964,553594,0
2014-07-09,57.812,58.144,57.708,58.025,276132,0
2014-07-10,57.057,57.382,56.972,57.076,556188,0
2014-07-11,57.084,57.674,57.076,57.546,480700,0
2014-07-14,58.392,58.392,58.041,58.186,912992,0
2014-07-15,59.033,59.084,58.118,58.657,843996,0
2014-07-16,59.324,59.717,59.256,59.659,330148,0
2014-07-17,58.623,59.076,58.195,58.341,347214,0
2014-07-18,58.307,58.759,58.272,58.759,328729,0
2014-07-21,58.58,58.957,58.487,58.88,226362,0
2014-07-22,59.907,60.11,59.743,60,358752,0
2014-07-23,59.871,60.324,59.854,60.009,328597,0
2014-07-24,60.129,60.471,60.017,60.205,430536,0
2014-07-25,60.35,60.471,60.162,60.333,308805,0
2014-07-28,60.316,60.565,59.933,60.35,258349,0
2014-07-29,60.555,61.095,60.461,60.735,730659,0
2014-07-30,59.787,59.837,58.982,59.495,1042453,0
2014-07-31,59.033,59.103,58.222,58.29,796727,0
2014-08-01,57.843,58.179,57.614,57.906,533306,0
2014-08-04,57.99,58.743,57.853,58.615,478534,0
2014-08-05,58.264,58.264,57.494,57.82,546936,0
2014-08-06,57.735,58.838,57.708,58.641,593859,0
2014-08-07,58.195,58.281,57.076,57.451,708917,0
2014-08-08,57.461,57.887,57.152,57.878,401975,0
2014-08-11,58.47,58.829,58.436,58.7,693684,0
2014-08-12,58.367,58.615,58.144,58.512,363849,0
2014-08-13,58.066,58.313,57.862,58.213,289033,0
2014-08-14,57.93,58.066,57.589,57.948,339776,0
2014-08-15,59.103,59.359,58.47,59.179,1565097,0
2014-08-18,59.135,59.486,58.88,59.453,626914,0
2014-08-19,56.264,56.314,55.631,55.775,2546467,0
2014-08-20,56.254,56.725,56.202,56.46,845513,0
2014-08-21,56.066,56.16,55.861,56.075,531821,0
2014-08-22,55.323,55.417,54.895,55.262,695532,0
2014-08-25,55.511,55.511,55.125,55.252,402361,0
2014-08-26,55.219,55.339,55.048,55.133,507035,0
2014-08-27,55.433,55.502,55.185,55.417,471372,0
2014-08-28,54.142,54.201,53.645,53.911,858950,0
2014-08-29,53.971,54.329,53.851,54.287,433283,0
2014-09-02,54.586,54.586,54.056,54.348,629322,0
2014-09-03,54.661,54.722,54.26,54.294,445159,0
2014-09-04,54.642,54.738,53.928,54.102,1036330,0
2014-09-05,53.701,54.252,53.658,54.182,557970,0
2014-09-08,53.387,53.537,52.995,53.133,514904,0
2014-09-09,52.935,52.951,52.524,52.847,995272,0
2014-09-10,52.786,52.978,52.367,52.941,466087,0
2014-09-11,52.349,52.672,52.219,52.621,652484,0
2014-09-12,52.592,52.724,52.358,52.506,380394,0
2014-09-15,52.402,52.41,52.035,52.176,361898,0
2014-09-16,51.852,53.24,51.836,52.908,922548,0
2014-09-17,52.498,52.516,51.609,51.696,1184646,0
2014-09-18,51.836,52.141,51.73,51.878,519674,0
2014-09-19,51.931,51.931,51.032,51.137,920884,0
2014-09-22,50.222,50.231,49.357,49.567,1030498,0
2014-09-23,49.811,50.074,49.671,49.856,811546,0
2014-09-24,51.12,51.426,50.561,51.179,1295821,0
2014-09-25,50.116,50.126,49.261,49.446,1353299,0
2014-09-26,49.175,49.453,49.061,49.324,1067825,0
2014-09-29,48.582,49.035,48.504,48.729,689450,0
2014-09-30,48.469,48.799,48.18,48.433,955767,0
2014-10-01,48.014,48.206,47.5,47.666,1667007,0
2014-10-02,47.726,47.848,46.915,47.736,1278093,0
2014-10-03,46.41,46.445,45.739,46.149,1512125,0
2014-10-06,47.126,48.119,46.697,47.43,1840971,0
2014-10-07,47.3,47.326,46.628,46.645,1356647,0
2014-10-08,46.812,47.91,46.374,47.832,1164987,0
2014-10-09,47.7,47.726,46.394,46.506,1314757,0
2014-10-10,45.608,45.965,45.119,45.233,1342788,0
2014-10-13,46.531,47.047,46.183,46.192,1397668,0
2014-10-14,46.959,47.562,46.733,47.011,1382082,0
2014-10-15,46.349,46.942,45.66,46.802,2182645,0
2014-10-16,45.555,47.22,45.511,46.759,2087236,0
2014-10-17,47.195,47.562,46.985,47.35,940848,0
2014-10-20,46.994,47.229,46.786,47.117,778595,0
2014-10-21,47.848,48.094,47.534,47.814,982809,0
2014-10-22,46.985,47.011,46.315,46.435,1258690,0
2014-10-23,46.523,46.671,46.324,46.479,740870,0
2014-10-24,46.017,46.14,45.729,46.105,1312488,0
2014-10-27,45.337,45.756,45.25,45.65,1160321,0
2014-10-28,46.192,46.471,46.017,46.419,732518,0
2014-10-29,46.489,46.654,45.32,45.616,717071,0
2014-10-30,44.936,45.528,44.56,45.295,925261,0
2014-10-31,44.996,45.52,44.762,45.39,1827675,0
2014-11-03,45.643,45.66,44.909,45.198,948456,0
2014-11-04,45.32,45.337,44.849,45.145,510628,0
2014-11-05,45.04,45.424,44.684,45.083,1026117,0
2014-11-06,45.276,45.45,45.076,45.188,872581,0
2014-11-07,46.374,46.793,46.306,46.628,803418,0
2014-11-10,47.063,47.073,46.13,46.244,906960,0
2014-11-11,45.704,46.252,45.668,46.165,665433,0
2014-11-12,45.826,46.183,45.59,45.843,884988,0
2014-11-13,45.441,45.826,45.295,45.511,657417,0
2014-11-14,44.684,45.851,44.684,45.816,786318,0
2014-11-17,45.861,46.035,45.503,45.843,570251,0
2014-11-18,45.678,45.739,45.198,45.45,782456,0
2014-11-19,44.884,44.901,44.23,44.414,1386606,0
2014-11-20,43.166,43.838,43.166,43.759,1145612,0
2014-11-21,45.687,46.165,45.303,45.486,1383181,0
2014-11-24,44.988,45.006,44.308,44.483,1076544,0
2014-11-25,43.838,44.203,43.618,44.004,1046553,0
2014-11-26,44.282,44.474,44.029,44.343,743531,0
2014-11-28,41.928,41.953,41.168,41.213,1083992,0
2014-12-01,41.132,41.359,40.531,41.151,1425339,0
2014-12-02,41.552,41.822,41.063,41.237,1283815,0
2014-12-03,41.247,42.006,41.213,41.639,1497367,0
2014-12-04,41.036,41.343,40.828,41.106,1146518,0
2014-12-05,40.4,40.426,39.903,40.2,1492904,0
2014-12-08,39.415,39.554,39.048,39.179,1313076,0
2014-12-09,38.316,39.554,38.254,38.926,1596664,0
2014-12-10,38.421,38.421,37.697,37.827,1806053,0
2014-12-11,36.973,37.644,36.92,37.217,2120520,0
2014-12-12,36.605,36.85,36.117,36.126,2116038,0
2014-12-15,35.638,35.892,34.748,34.784,2014320,0
2014-12-16,35.28,36.319,34.994,35.585,2869567,0
2014-12-17,35.778,37.007,35.655,36.441,2468282,0
2014-12-18,36.913,37.077,36.204,36.885,2015611,0
2014-12-19,36.973,38.247,36.868,38.21,2612360,0
2014-12-22,37.924,37.984,37.261,37.384,1838734,0
2014-12-23,37.069,37.818,37.051,37.547,1493934,0
2014-12-24,37.313,37.471,36.937,37.384,623216,0
2014-12-26,37.662,38.151,37.557,37.818,823405,0
2014-12-29,38.151,38.429,37.984,38.081,1026150,0
2014-12-30,37.765,38.158,37.765,37.827,1199729,0
2014-12-31,37.775,37.888,37.471,37.504,853827,0
2015-01-02,37.243,37.471,36.86,37.261,1279437,0
2015-01-05,35.551,35.647,35.045,35.534,2484678,0
2015-01-06,34.95,35.778,34.95,35.351,1941022,0
2015-01-07,35.498,35.942,35.324,35.769,1447757,0
2015-01-08,36.241,36.825,36.134,36.658,1491093,0
2015-01-09,36.597,36.737,36.284,36.615,1426358,0
2015-01-12,35.874,36.134,35.429,35.996,1469295,0
2015-01-13,36.188,36.241,35.36,35.647,1458084,0
2015-01-14,33.684,34.601,33.615,34.592,2653675,0
2015-01-15,35.839,36.18,35.551,35.751,2213246,0
2015-01-16,36.633,37.086,36.493,37.042,1438481,0
2015-01-20,36.937,37.131,36.59,36.876,1581308,0
2015-01-21,37.104,37.924,37.025,37.888,1480117,0
2015-01-22,38.473,38.595,38.072,38.438,1439959,0
2015-01-23,37.496,37.635,37.207,37.295,1899576,0
2015-01-26,37,37.958,36.79,37.871,1911571,0
2015-01-27,37.619,38.02,37.384,37.881,1675422,0
2015-01-28,37.896,37.94,37.253,37.313,1977120,0
2015-01-29,37.784,37.811,37.077,37.582,1710109,0
2015-01-30,37.906,38.544,37.654,38.107,1448756,0
2015-02-02,38.743,39.372,38.673,39.31,1862465,0
2015-02-03,40.871,41.674,40.766,41.586,2815774,0
2015-02-04,40.444,40.758,40.226,40.4,2018009,0
2015-02-05,40.296,41.194,40.244,41.151,1753593,0
2015-02-06,40.348,40.463,39.877,40.06,1464705,0
2015-02-09,40.366,41.194,40.366,40.871,1080536,0
2015-02-10,40.27,40.287,39.573,39.946,1177500,0
2015-02-11,39.381,39.676,38.796,39.616,1128210,0
2015-02-12,40.383,40.679,40.086,40.522,2023249,0
2015-02-13,41.674,42.597,41.674,42.582,1604025,0
2015-02-17,42.729,42.877,42.406,42.789,2097057,0
2015-02-18,41.901,43.166,41.901,42.738,1836300,0
2015-02-19,42.215,42.59,41.875,42.346,2260670,0
2015-02-20,42.327,42.693,42.277,42.503,1074870,0
2015-02-23,41.909,42.154,41.483,41.822,1203627,0
2015-02-24,44.196,44.936,43.925,44.595,2322220,0
2015-02-25,44.604,44.709,44.159,44.516,1325508,0
2015-02-26,44.116,44.168,43.417,43.54,1284297,0
2015-02-27,43.767,43.897,43.61,43.785,1075677,0
2015-03-02,43.026,43.096,42.66,43.086,1689400,0
2015-03-03,42.921,43.323,42.808,42.999,1382820,0
2015-03-04,42.442,42.459,41.935,42.302,1019143,0
2015-03-05,42.379,42.415,41.962,42.048,760604,0
2015-03-06,41.132,41.315,40.566,40.802,1704649,0
2015-03-09,40.863,40.966,40.575,40.879,665785,0
2015-03-10,39.545,39.746,38.874,38.97,1566493,0
2015-03-11,38.594,38.818,38.117,38.674,1133096,0
2015-03-12,39.544,39.572,38.396,38.53,1448668,0
2015-03-13,37.733,37.741,36.826,37.355,1963327,0
2015-03-16,37.652,38.171,37.319,38.171,1056739,0
2015-03-17,38.728,39.185,38.594,38.96,1241891,0
2015-03-18,38.574,39.804,38.305,39.697,1079368,0
2015-03-19,39.777,39.777,39.222,39.375,908927,0
2015-03-20,40.45,41.483,40.252,41.195,1813064,0
2015-03-23,42.469,42.89,42.252,42.738,1662022,0
2015-03-24,43.06,43.087,42.316,42.433,1693680,0
2015-03-25,42.541,42.747,42.047,42.047,928436,0
2015-03-26,41.805,41.993,40.97,41.168,858210,0
2015-03-27,40.477,40.54,40.002,40.333,920188,0
2015-03-30,40.404,40.738,40.216,40.62,1044143,0
2015-03-31,39.419,39.787,39.284,39.706,1493631,0
2015-04-01,38.97,39.482,38.97,39.365,1162523,0
2015-04-02,38.414,38.611,38.117,38.594,1408316,0
2015-04-06,38.836,39.653,38.755,39.356,906365,0
2015-04-07,38.863,39.553,38.781,39.222,1559759,0
2015-04-08,40.262,40.342,39.294,39.482,755210,0
2015-04-09,38.764,39.042,38.424,38.683,1064076,0
2015-04-10,38.396,38.639,38.271,38.63,1274105,0
2015-04-13,37.607,37.733,36.979,37.068,1115148,0
2015-04-14,38.485,38.997,38.325,38.79,1068220,0
2015-04-15,39.257,39.427,38.863,39.257,982432,0
2015-04-16,39.947,39.993,39.266,39.526,880377,0
2015-04-17,38.639,39.096,38.602,39.015,2007245,0
2015-04-20,39.294,39.893,39.185,39.572,626276,0
2015-04-21,39.294,39.472,38.844,39.069,1290696,0
2015-04-22,39.759,40.226,39.553,40.226,1049519,0
2015-04-23,40.63,41.768,40.531,41.58,797125,0
2015-04-24,42.953,43.087,42.612,42.837,797946,0
2015-04-27,42.55,43.159,42.541,42.783,887637,0
2015-04-28,43.923,44.057,43.581,43.813,781296,0
2015-04-29,43.178,43.77,42.945,43.564,562479,0
2015-04-30,42.692,43.492,42.521,43.33,787427,0
2015-05-01,44.522,44.568,43.554,44.129,754654,0
2015-05-04,43.994,44.253,43.886,44.11,548768,0
2015-05-05,44.299,44.587,43.958,44.02,784640,0
2015-05-06,44.182,44.253,43.348,43.544,616698,0
2015-05-07,42.55,42.612,41.805,42.521,1124099,0
2015-05-08,42.997,43.419,42.469,43.195,786088,0
2015-05-11,43.653,44.12,43.573,43.841,810500,0
2015-05-12,43.761,44.522,43.608,44.2,759758,0
2015-05-13,44.129,44.551,44.004,44.092,542861,0
2015-05-14,44.092,44.451,43.644,43.823,577080,0
2015-05-15,43.348,43.725,43.097,43.663,835991,0
2015-05-18,41.365,41.536,40.989,41.079,770270,0
2015-05-19,39.302,39.409,39.006,39.113,986986,0
2015-05-20,39.347,39.419,38.96,39.113,656895,0
2015-05-21,39.597,39.866,39.328,39.572,502396,0
2015-05-22,39.572,39.787,39.178,39.229,500056,0
2015-05-26,38.737,38.755,37.956,38.171,992810,0
2015-05-27,37.821,38.315,37.669,38.234,929106,0
2015-05-28,37.758,38.083,37.473,38.02,1031765,0
2015-05-29,38.155,38.271,37.831,37.956,1227288,0
2015-06-01,37.956,38.011,37.023,37.293,813566,0
2015-06-02,37.544,38.469,37.517,38.271,1138098,0
2015-06-03,37.795,38.091,37.49,37.58,702039,0
2015-06-04,37.112,37.338,36.458,36.655,1070561,0
2015-06-05,36.171,36.888,36.027,36.602,707836,0
2015-06-08,36.35,36.513,35.946,36.289,1019952,0
2015-06-09,36.431,36.61,36.018,36.225,782060,0
2015-06-10,37.57,37.885,37.391,37.624,1602687,0
2015-06-11,37.498,37.597,37.086,37.517,1147808,0
2015-06-12,37.643,37.66,37.338,37.498,619775,0
2015-06-15,36.898,37.203,36.836,36.988,607513,0
2015-06-16,36.79,37.095,36.719,37.05,553561,0
2015-06-17,37.139,37.446,36.673,37.302,887192,0
2015-06-18,38.1,38.289,37.58,38.1,748190,0
2015-06-19,37.947,38.064,37.678,37.678,673280,0
2015-06-22,38.234,38.387,37.974,38.046,604059,0
2015-06-23,38.064,38.674,38.055,38.674,578757,0
2015-06-24,38.853,39.222,38.646,38.701,1554118,0
2015-06-25,38.315,38.369,37.588,37.652,678073,0
2015-06-26,37.203,37.293,36.836,37.077,694794,0
2015-06-29,36.574,37.059,36.458,36.468,879835,0
2015-06-30,36.386,36.423,35.274,35.49,1035979,0
2015-07-01,35.408,35.498,35.068,35.157,830788,0
2015-07-02,35.794,36.144,35.624,35.767,851856,0
2015-07-06,34.341,34.593,34.055,34.385,961431,0
2015-07-07,33.417,34.073,32.753,33.983,1313899,0
2015-07-08,33.085,33.201,32.449,32.637,998551,0
2015-07-09,33.794,33.937,33.176,33.192,1227288,0
2015-07-10,34.422,34.43,33.991,34.135,1068889,0
2015-07-13,34.556,35.31,34.324,35.023,1083491,0
2015-07-14,35.095,35.095,34.556,34.654,742218,0
2015-07-15,34.744,34.842,34.063,34.385,966627,0
2015-07-16,35.176,35.283,34.799,34.916,800022,0
2015-07-17,35.086,35.086,34.638,34.799,867684,0
2015-07-20,34.664,34.808,34.395,34.484,766025,0
2015-07-21,34.529,35.184,34.512,34.826,1355591,0
2015-07-22,33.381,33.605,32.96,33.103,937242,0
2015-07-23,33.265,33.363,32.287,32.493,1018615,0
2015-07-24,32.009,32.034,31.201,31.461,1802587,0
2015-07-27,31.632,31.909,31.255,31.336,1417011,0
2015-07-28,32.072,32.368,31.828,32.313,1408204,0
2015-07-29,32.143,33.05,32.143,32.879,1326497,0
2015-07-30,32.887,32.986,32.546,32.726,885074,0
2015-07-31,33.489,33.489,32.907,32.968,900457,0
2015-08-03,31.999,32.089,31.569,31.721,1616957,0
2015-08-04,32.439,32.851,32.277,32.412,1957307,0
2015-08-05,34.009,34.063,33.256,33.301,1211014,0
2015-08-06,32.601,33.265,32.323,33.148,1498326,0
2015-08-07,32.834,33.372,32.825,32.996,1010368,0
2015-08-10,32.763,34.207,32.645,34.198,1472635,0
2015-08-11,32.691,32.699,32.081,32.484,1804854,0
2015-08-12,32.098,32.816,31.803,32.763,1490915,0
2015-08-13,32.422,32.565,32.089,32.394,1140788,0
2015-08-14,32.287,32.699,32.287,32.556,959091,0
2015-08-17,31.909,31.963,31.649,31.955,1034443,0
2015-08-18,31.093,31.534,31.021,31.479,1505629,0
2015-08-19,30.555,30.967,30.107,30.465,3150039,0
2015-08-20,30.932,30.977,30.501,30.536,1635380,0
2015-08-21,30.394,30.592,29.614,29.623,1320924,0
2015-08-24,27.46,28.546,27.128,27.361,2456568,0
2015-08-25,28.95,29.031,27.981,27.989,2558467,0
2015-08-26,29.12,29.129,27.962,28.681,1630921,0
2015-08-27,29.379,30.932,29.371,30.842,1912051,0
2015-08-28,30.421,31.425,30.385,31.229,1181473,0
2015-08-31,30.718,31.623,30.412,31.461,1442315,0
2015-09-01,29.263,29.676,28.635,28.833,2303868,0
2015-09-02,30.152,30.152,29.102,29.766,1856314,0
2015-09-03,30.071,30.735,30.054,30.259,1723777,0
2015-09-04,29.076,29.263,28.644,28.923,1840374,0
2015-09-08,30.034,30.349,29.802,30.242,1538068,0
2015-09-09,31.787,31.871,30.512,30.586,1491906,0
2015-09-10,30.744,30.893,30.399,30.531,1518140,0
2015-09-11,30.782,30.846,30.326,30.772,1407942,0
2015-09-14,30.464,30.967,29.998,30.912,1623863,0
2015-09-15,30.651,31.219,30.512,31.023,1960253,0
2015-09-16,31.833,32.569,31.797,32.411,2053665,0
2015-09-17,32.262,32.886,31.983,32.225,1871746,0
2015-09-18,31.611,32.113,31.35,31.48,1543658,0
2015-09-21,31.219,31.433,30.921,31.042,1181284,0
2015-09-22,29.514,29.822,29.31,29.543,1717489,0
2015-09-23,29.841,29.888,29.198,29.207,2473138,0
2015-09-24,28.974,29.571,28.891,29.441,1781270,0
2015-09-25,29.152,29.301,28.789,28.909,1178815,0
2015-09-28,27.754,27.783,27.187,27.419,2689141,0
2015-09-29,27.736,27.912,27.372,27.754,2091780,0
2015-09-30,28.192,28.613,28.099,28.565,1312704,0
2015-10-01,29.338,29.561,28.835,29.123,1610334,0
2015-10-02,29.068,30.046,28.723,30.046,2039706,0
2015-10-05,29.812,30.605,29.794,30.399,1917664,0
2015-10-06,30.056,30.522,29.915,30.446,4297803,0
2015-10-07,32.215,32.542,31.489,32.02,3215192,0
2015-10-08,32.476,33.323,32.356,33.222,1204369,0
2015-10-09,33.836,34.143,33.762,33.939,1693223,0
2015-10-12,34.078,34.106,33.539,33.668,1652051,0
2015-10-13,32.644,33.286,32.569,32.719,1290693,0
2015-10-14,33.37,33.547,32.989,33.38,1818525,0
2015-10-15,33.119,33.362,32.877,33.362,1109455,0
2015-10-16,33.026,33.1,32.486,32.598,983186,0
2015-10-19,32.011,32.058,31.527,31.667,1021630,0
2015-10-20,30.94,31.685,30.94,31.387,1131360,0
2015-10-21,31.815,31.833,31.191,31.321,1062640,0
2015-10-22,31.768,32.421,31.75,32.058,1360592,0
2015-10-23,32.728,32.932,32.318,32.578,1267716,0
2015-10-26,32.793,32.803,32.095,32.095,840277,0
2015-10-27,31.21,31.48,30.987,31.098,1818203,0
2015-10-28,30.268,31.499,30.268,31.033,1382817,0
2015-10-29,29.711,30.353,29.711,29.767,1632023,0
2015-10-30,30.148,30.268,29.898,30.036,1548166,0
2015-11-02,29.561,29.898,29.497,29.804,1188573,0
2015-11-03,30.018,30.818,29.944,30.596,1220689,0
2015-11-04,31.257,31.341,30.418,30.586,1694391,0
2015-11-05,29.851,29.915,29.189,29.374,2496996,0
2015-11-06,27.41,27.801,27.196,27.633,5266711,0
2015-11-09,27.251,27.401,26.674,26.964,3384560,0
2015-11-10,26.703,26.972,26.525,26.907,4283737,0
2015-11-11,26.768,26.777,26.023,26.06,1581560,0
2015-11-12,25.062,25.492,24.83,24.961,3439596,0
2015-11-13,25.435,25.501,24.932,25.286,2551003,0
2015-11-16,25.203,25.518,24.784,25.278,1721570,0
2015-11-17,25.109,25.119,24.624,24.672,1761297,0
2015-11-18,25.072,25.37,24.784,25.24,1844938,0
2015-11-19,25.426,25.631,25.342,25.426,2045397,0
2015-11-20,25.753,25.78,24.988,25.054,1581882,0
2015-11-23,24.654,24.942,24.411,24.467,1561159,0
2015-11-24,24.513,24.97,24.504,24.812,1656611,0
2015-11-25,24.345,24.364,23.693,23.778,2281075,0
2015-11-27,22.622,22.949,22.614,22.902,2468112,0
2015-11-30,22.138,22.632,22.101,22.585,3694277,0
2015-12-01,22.818,23.163,22.78,23.116,1868931,0
2015-12-02,22.706,23.108,22.576,22.698,2225610,0
2015-12-03,22.585,22.679,22.008,22.11,1993328,0
2015-12-04,22.25,22.539,22.12,22.53,2678128,0
2015-12-07,22.027,22.036,21.459,21.533,2790007,0
2015-12-08,20.275,20.583,20.164,20.453,4261019,0
2015-12-09,21.216,21.654,20.844,21.114,4520489,0
2015-12-10,20.844,21.141,20.779,20.929,4517376,0
2015-12-11,19.894,20.051,19.614,19.708,5750411,0
2015-12-14,19.391,19.521,18.962,19.298,4703275,0
2015-12-15,19.419,19.68,19.354,19.437,3807553,0
2015-12-16,20.043,20.238,19.764,20.183,2846806,0
2015-12-17,20.005,20.015,19.521,19.568,3458814,0
2015-12-18,19.781,20.174,19.764,19.838,4765400,0
2015-12-21,20.331,20.481,19.931,20.035,2277209,0
2015-12-22,20.089,20.527,19.996,20.425,2264521,0
2015-12-23,21.682,21.821,21.394,21.636,2649998,0
2015-12-24,21.607,21.748,21.468,21.636,609062,0
2015-12-28,21.514,21.59,21.199,21.384,1408975,0
2015-12-29,21.478,21.757,21.399,21.58,1773462,0
2015-12-30,21.199,21.328,21.012,21.253,1448404,0
2015-12-31,21.002,21.31,20.993,21.095,1403679,0
2016-01-04,20.321,20.76,20.201,20.713,2818601,0
2016-01-05,20.806,20.825,20.388,20.723,2052990,0
2016-01-06,19.29,19.577,19.214,19.437,2887983,0
2016-01-07,18.376,18.683,18.209,18.235,2931244,0
2016-01-08,18.311,18.366,17.659,17.667,3047105,0
2016-01-11,18.077,18.077,17.257,17.472,2964773,0
2016-01-12,17.407,17.445,16.626,16.895,2981899,0
2016-01-13,17.22,17.366,16.517,16.634,2818927,0
2016-01-14,17.49,18.152,17.249,17.985,3734852,0
2016-01-15,16.41,16.7,16.355,16.644,2649049,0
2016-01-19,16.876,16.997,16.308,16.522,2467575,0
2016-01-20,15.591,16.094,15.237,15.898,4714000,0
2016-01-21,16.42,17.416,16.262,17.277,4156485,0
2016-01-22,18.049,18.142,17.292,17.425,4497338,0
2016-01-25,17.287,17.407,16.923,17.062,2892803,0
2016-01-26,17.537,18.106,17.267,18.04,2799061,0
2016-01-27,17.435,18.18,17.304,17.686,3406518,0
2016-01-28,18.711,18.73,18.003,18.282,3934398,0
2016-01-29,17.77,18.329,17.715,18.302,4179829,0
2016-02-01,18.087,18.403,17.799,18.319,2699389,0
2016-02-02,17.034,17.189,16.792,17.017,4027849,0
2016-02-03,17.397,18.106,16.94,18.087,4234978,0
2016-02-04,19.027,19.941,18.99,19.447,4483594,0
2016-02-05,18.842,19.456,18.804,19.084,2936505,0
2016-02-08,18.776,19.167,18.683,19.084,2785551,0
2016-02-09,18.059,18.344,17.901,18.096,3827255,0
2016-02-10,17.677,18.049,17.574,17.724,3443688,0
2016-02-11,17.267,17.574,17.053,17.341,3464930,0
2016-02-12,18.376,19.027,18.282,18.879,2844924,0
2016-02-16,18.599,18.943,18.282,18.916,3577834,0
2016-02-17,19.372,20.035,19.354,19.875,2799041,0
2016-02-18,20.099,20.109,19.689,19.866,3180700,0
2016-02-19,19.475,19.786,19.391,19.764,1940480,0
2016-02-22,20.601,21.216,20.601,21.002,3281090,0
2016-02-23,20.099,20.266,19.475,19.689,4791938,0
2016-02-24,17.939,18.535,17.752,18.525,5053738,0
2016-02-25,18.282,18.479,17.911,18.469,2873805,0
2016-02-26,18.515,18.814,18.339,18.441,2981267,0
2016-02-29,18.823,19.121,18.646,18.711,2292766,0
2016-03-01,19.577,19.624,19.112,19.381,2535111,0
2016-03-02,19.904,20.862,19.894,20.862,3263132,0
2016-03-03,21.244,21.411,20.825,21.394,2452624,0
2016-03-04,22.344,23.48,22.175,22.828,5397880,0
2016-03-07,23.415,24.113,23.359,24.03,3860614,0
2016-03-08,22.651,22.66,21.647,21.784,3302674,0
2016-03-09,22.011,22.27,21.227,22.181,3558404,0
2016-03-10,21.52,22.031,21.369,21.803,3664112,0
2016-03-11,22.001,22.493,21.926,22.484,2712786,0
2016-03-14,22.275,22.531,21.916,22.21,2143647,0
2016-03-15,20.746,20.755,20.463,20.679,3279336,0
2016-03-16,20.585,21.454,20.434,21.425,3991675,0
2016-03-17,22.502,22.7,22.115,22.578,3168799,0
2016-03-18,23.325,23.541,22.644,22.804,3164519,0
2016-03-21,22.709,22.983,22.257,22.436,2363392,0
2016-03-22,21.936,22.2,21.878,22.125,1957204,0
2016-03-23,21.813,21.898,21.083,21.142,2357896,0
2016-03-24,20.529,21.237,20.472,21.218,2167864,0
2016-03-28,21.36,21.549,20.896,21.313,1644161,0
2016-03-29,20.397,21.209,20.179,21.152,3679086,0
2016-03-30,21.822,22.162,21.614,21.757,3297913,0
2016-03-31,21.672,21.869,21.378,21.464,1996197,0
2016-04-01,20.594,21.255,20.547,21.227,3032803,0
2016-04-04,21.18,21.378,20.472,20.5,3645838,0
2016-04-05,19.67,19.961,19.603,19.811,2660059,0
2016-04-06,19.499,19.996,19.225,19.981,2872350,0
2016-04-07,19.66,19.971,19.49,19.527,2331348,0
2016-04-08,20.349,20.585,20.235,20.33,2349793,0
2016-04-11,21.066,21.35,20.935,21.105,1849789,0
2016-04-12,21.757,22.237,21.529,22.106,2527445,0
2016-04-13,23.484,23.9,23.371,23.72,4405446,0
2016-04-14,24.136,24.41,23.843,24.136,5369805,0
2016-04-15,24.098,24.457,23.863,24.23,2520900,0
2016-04-18,24.136,25.07,23.994,24.975,2556425,0
2016-04-19,25.855,26.468,25.656,26.421,3360485,0
2016-04-20,26.751,27.786,26.611,27.507,6606918,0
2016-04-21,27.507,27.668,26.497,26.628,8333713,0
2016-04-22,27.025,27.251,26.591,26.846,3995172,0
2016-04-25,25.873,26.063,25.458,25.77,4763068,0
2016-04-26,25.995,26.09,25.581,26.063,2939408,0
2016-04-27,25.317,25.991,25.307,25.91,5043638,0
2016-04-28,26.138,26.591,25.873,25.977,3941282,0
2016-04-29,26.043,26.525,25.826,26.034,3151726,0
2016-05-02,26.299,26.299,25.713,26.025,3350739,0
2016-05-03,24.863,24.863,24.146,24.372,3992462,0
2016-05-04,23.078,23.521,22.682,22.814,4366686,0
2016-05-05,23.305,23.579,22.624,22.842,3758047,0
2016-05-06,22.587,23.494,22.587,23.172,3475880,0
2016-05-09,22.266,22.266,21.681,21.878,4026986,0
2016-05-10,22.22,22.767,22.115,22.738,2360664,0
2016-05-11,23.107,23.282,22.596,22.898,2871027,0
2016-05-12,22.908,23.05,22.048,22.313,2792808,0
2016-05-13,22.21,22.624,22.087,22.152,2754012,0
2016-05-16,22.852,23.475,22.842,23.003,2860723,0
2016-05-17,23.239,24.055,23.021,23.72,4414298,0
2016-05-18,23.059,23.626,22.748,22.87,3725251,0
2016-05-19,22.342,23.026,22.125,22.889,3338734,0
2016-05-20,23.031,23.282,22.417,22.464,2268724,0
2016-05-23,22.048,22.639,21.954,22.445,2600563,0
2016-05-24,22.767,22.936,22.502,22.729,2418905,0
2016-05-25,23.163,23.833,23.097,23.749,3011405,0
2016-05-26,24.382,24.428,23.589,23.636,4325849,0
2016-05-27,23.683,23.729,23.068,23.22,2732956,0
2016-05-31,22.814,23.475,22.531,22.606,3579642,0
2016-06-01,22.001,22.531,21.834,22.436,3259036,0
2016-06-02,22.087,22.531,22.048,22.474,2089353,0
2016-06-03,23.107,23.484,22.908,23.456,2900676,0
2016-06-06,24.173,24.726,24.098,24.694,3157999,0
2016-06-07,24.42,24.702,24.287,24.325,2056147,0
2016-06-08,25.08,25.326,24.891,24.985,2151225,0
2016-06-09,24.041,24.164,23.352,23.475,5551039,0
2016-06-10,22.531,22.823,22.058,22.152,5947957,0
2016-06-13,22.011,22.502,21.963,22.19,3536029,0
2016-06-14,21.699,21.954,21.161,21.454,4383574,0
2016-06-15,21.766,22.511,21.766,22.068,4478590,0
2016-06-16,21.549,22.031,21.128,21.993,3547129,0
2016-06-17,22.398,23.027,22.295,22.852,4053625,0
2016-06-20,23.559,23.938,23.437,23.579,3457999,0
2016-06-21,23.606,23.815,23.285,23.664,3356751,0
2016-06-22,24.051,24.088,23.569,23.579,3824508,0
2016-06-23,24.259,24.684,23.918,24.626,2297612,0
2016-06-24,22.068,22.918,22.058,22.426,3909263,0
2016-06-27,21.52,21.775,21.142,21.444,4875187,0
2016-06-28,22.606,22.842,22.257,22.549,3329406,0
2016-06-29,23.277,23.409,23.003,23.041,3967308,0
2016-06-30,23.739,23.965,23.4,23.965,5305747,0
2016-07-01,23.512,23.943,23.456,23.863,2866622,0
2016-07-05,23.606,23.729,22.951,23.05,2978833,0
2016-07-06,22.729,23.504,22.634,23.504,2929589,0
2016-07-07,23.9,24.003,22.682,22.833,3221222,0
2016-07-08,23.504,23.985,23.504,23.985,3358407,0
2016-07-11,24.239,24.656,24.202,24.438,1926879,0
2016-07-12,24.853,25.307,24.853,25.194,2387412,0
2016-07-13,25.94,25.958,24.91,25.184,2465210,0
2016-07-14,25.458,25.571,25.174,25.326,1994503,0
2016-07-15,25.232,25.372,24.783,24.929,1705941,0
2016-07-18,24.599,24.753,24.306,24.731,1868546,0
2016-07-19,23.853,24.013,23.305,23.4,2660570,0
2016-07-20,22.889,23.21,22.624,23.041,2705484,0
2016-07-21,23.465,23.9,23.4,23.494,1911262,0
2016-07-22,23.325,23.371,22.946,23.144,1523370,0
2016-07-25,23.22,23.22,22.742,22.908,1805841,0
2016-07-26,23.295,23.998,23.23,23.956,3009638,0
2016-07-27,24.287,24.589,23.913,24.277,2774667,0
2016-07-28,24.202,24.267,23.909,24.088,2011463,0
2016-07-29,23.701,24.183,23.521,24.136,4006262,0
2016-08-01,24.239,24.367,23.928,23.956,3091032,0
2016-08-02,24.041,24.136,23.551,23.89,2425952,0
2016-08-03,23.948,24.452,23.777,24.438,2390097,0
2016-08-04,24.41,24.815,24.277,24.74,2892172,0
2016-08-05,25.043,25.382,24.815,25.382,2595709,0
2016-08-08,25.741,26.1,25.741,25.845,1681629,0
2016-08-09,25.684,25.958,25.637,25.713,1973748,0
2016-08-10,26.053,26.1,25.429,25.486,1737742,0
2016-08-11,25.581,26.025,25.467,25.91,1369377,0
2016-08-12,25.666,25.751,25.259,25.344,1241839,0
2016-08-15,25.334,25.646,25.334,25.505,1487939,0
2016-08-16,26.402,26.412,25.873,25.873,2109653,0
2016-08-17,25.92,26.26,25.637,26.26,2315302,0
2016-08-18,26.751,26.892,26.563,26.79,1614521,0
2016-08-19,26.081,26.269,25.93,26.109,1436155,0
2016-08-22,25.618,25.91,25.467,25.892,1351423,0
2016-08-23,26.657,27.091,26.648,26.742,2613097,0
2016-08-24,26.742,26.817,26.109,26.119,1776392,0
2016-08-25,26.071,26.327,26.005,26.317,1823312,0
2016-08-26,26.657,27.281,26.1,26.204,3160689,0
2016-08-29,26.034,26.393,25.845,26.279,2114283,0
2016-08-30,26.034,26.222,25.496,25.561,2251458,0
2016-08-31,24.979,25.047,24.56,24.608,2554467,0
2016-09-01,24.588,24.97,24.464,24.961,2616090,0
2016-09-02,25.571,25.638,25.151,25.418,2003158,0
2016-09-06,25.676,26.144,25.457,26.115,2152341,0
2016-09-07,25.647,25.8,25.441,25.619,1720605,0
2016-09-08,25.838,26.086,25.571,25.896,2024714,0
2016-09-09,25.905,26.048,25.505,25.714,7215053,0
2016-09-12,24.798,25.982,24.77,25.914,5261785,0
2016-09-13,25.009,25.132,24.436,24.484,10215458,0
2016-09-14,24.846,25.323,24.741,25.132,4178073,0
2016-09-15,25.256,25.695,25.047,25.571,3053963,0
2016-09-16,24.979,25.304,24.779,24.961,2129918,0
2016-09-19,25.762,25.832,25.428,25.505,1758730,0
2016-09-20,25.972,26.125,25.719,25.896,1970896,0
2016-09-21,26.22,26.922,26.201,26.869,3190845,0
2016-09-22,27.87,27.976,27.241,27.288,2925155,0
2016-09-23,27.241,27.603,27.136,27.184,2392969,0
2016-09-26,27.193,27.46,27.184,27.184,1712584,0
2016-09-27,26.821,27.27,26.754,27.212,1851574,0
2016-09-28,27.527,28.377,27.288,28.338,2652701,0
2016-09-29,28.739,29.239,28.538,28.682,3205465,0
2016-09-30,29.14,29.216,28.844,28.987,2655502,0
2016-10-03,29.168,29.312,28.992,29.216,1947566,0
2016-10-04,29.826,29.856,28.911,29.035,3799280,0
2016-10-05,29.359,29.708,29.13,29.589,1992966,0
2016-10-06,29.359,29.521,29.235,29.321,1558743,0
2016-10-07,29.846,29.884,29.235,29.531,2724131,0
2016-10-10,29.856,30.218,29.826,30.027,1702436,0
2016-10-11,29.817,29.865,28.844,29.063,2514019,0
2016-10-12,29.035,29.455,28.901,29.035,2773741,0
2016-10-13,27.699,28.291,27.527,28.1,2581959,0
2016-10-14,28.548,28.825,28.185,28.195,2257712,0
2016-10-17,28.09,28.319,27.938,28.004,1982683,0
2016-10-18,29.035,29.044,28.624,28.672,2004376,0
2016-10-19,28.73,28.911,28.576,28.825,2135292,0
2016-10-20,28.634,28.977,28.329,28.863,1684966,0
2016-10-21,28.606,28.806,28.558,28.768,1940287,0
2016-10-24,29.111,29.159,28.581,28.844,1926200,0
2016-10-25,29.216,29.541,29.159,29.502,2262305,0
2016-10-26,28.959,29.217,28.863,29.178,1993361,0
2016-10-27,28.891,28.891,28.538,28.71,1739569,0
2016-10-28,28.614,28.901,28.576,28.71,2014321,0
2016-10-31,29.044,29.082,28.768,28.853,2283494,0
2016-11-01,29.483,29.483,28.543,28.701,2967330,0
2016-11-02,28.596,28.825,28.261,28.261,2791297,0
2016-11-03,28.395,28.653,28.205,28.271,2546023,0
2016-11-04,27.671,28.09,27.641,27.861,1998983,0
2016-11-07,28.835,29.264,28.73,29.244,1773947,0
2016-11-08,29.674,30.485,29.493,30.333,3002724,0
2016-11-09,31.401,32.174,31.21,31.659,5606222,0
2016-11-10,32.556,32.828,31.553,31.868,4653225,0
2016-11-11,31.621,31.716,30.91,31.553,4023966,0
2016-11-14,31.677,32.031,31.544,31.926,3112139,0
2016-11-15,30.17,30.6,30.027,30.58,2748618,0
2016-11-16,30.027,30.256,29.788,29.884,1908582,0
2016-11-17,30.485,30.562,30.17,30.342,2604284,0
2016-11-18,29.826,29.989,29.502,29.826,1651872,0
2016-11-21,30.38,30.57,30.256,30.523,1661044,0
2016-11-22,31.515,32.164,31.424,32.136,2396942,0
2016-11-23,31.601,32.689,31.586,32.67,2186105,0
2016-11-25,32.345,32.479,32.106,32.365,966220,0
2016-11-28,32.04,32.355,31.964,32.059,1598942,0
2016-11-29,31.268,31.492,31.08,31.182,1692239,0
2016-11-30,31.792,31.944,31.344,31.601,2604248,0
2016-12-01,31.687,32.307,31.583,31.898,2192435,0
2016-12-02,31.334,31.992,31.296,31.936,1475591,0
2016-12-05,32.508,32.851,32.317,32.775,1673819,0
2016-12-06,31.621,32.136,31.591,32.117,2085338,0
2016-12-07,32.604,33.004,32.546,32.927,2062498,0
2016-12-08,33.681,33.701,32.851,32.975,2312875,0
2016-12-09,32.927,32.947,32.289,32.479,1857941,0
2016-12-12,34.082,34.186,33.595,33.663,2913902,0
2016-12-13,33.567,33.701,32.727,32.823,2840296,0
2016-12-14,32.68,33.252,31.936,31.954,2812802,0
2016-12-15,31.191,31.339,31.014,31.238,2105547,0
2016-12-16,30.933,31.215,30.757,30.847,3015030,0
2016-12-19,30.285,30.552,30.179,30.333,2291524,0
2016-12-20,30.447,30.885,30.399,30.809,1954943,0
2016-12-21,30.628,30.699,30.504,30.532,2208728,0
2016-12-22,30.132,30.247,29.779,29.826,2116894,0
2016-12-23,29.693,29.858,29.579,29.703,1003466,0
2016-12-27,29.808,29.97,29.808,29.856,522868,0
2016-12-28,30.762,30.885,30.389,30.389,1358393,0
2016-12-29,30.57,30.638,30.303,30.399,1052976,0
2016-12-30,30.686,30.724,29.96,30.018,1266719,0
2017-01-03,31.077,31.277,30.971,31.238,2250441,0
2017-01-04,30.838,31.248,30.724,31.238,1680940,0
2017-01-05,31.039,31.497,31.019,31.43,1239280,0
2017-01-06,31.324,31.401,30.933,30.991,902951,0
2017-01-09,30.963,31.258,30.923,30.953,1043040,0
2017-01-10,32.546,32.727,32.317,32.642,2213753,0
2017-01-11,33.272,33.414,32.756,33.405,2240128,0
2017-01-12,34.159,34.159,33.539,33.625,1422672,0
2017-01-13,33.653,33.948,33.443,33.824,1125518,0
2017-01-17,34.082,34.263,33.796,33.862,1033748,0
2017-01-18,33.834,34.349,33.786,34.092,1133176,0
2017-01-19,34.101,34.207,33.758,34.006,1532806,0
2017-01-20,33.91,34.149,33.815,33.948,1019587,0
2017-01-23,34.273,34.416,34.149,34.407,1245393,0
2017-01-24,35.589,35.723,35.304,35.494,1628228,0
2017-01-25,34.998,35.399,34.921,35.342,2079535,0
2017-01-26,34.779,35.027,34.53,34.817,1833658,0
2017-01-27,35.084,35.141,34.633,34.75,1587762,0
2017-01-30,34.311,34.416,33.824,34.006,1729338,0
2017-01-31,34.941,34.984,34.473,34.913,2570089,0
2017-02-01,35.198,35.313,34.731,35.16,1665208,0
2017-02-02,34.502,34.722,34.207,34.445,1508285,0
2017-02-03,33.481,33.672,33.138,33.31,2156226,0
2017-02-06,33.061,33.28,32.861,33.099,1749452,0
2017-02-07,33.156,33.262,32.794,32.832,4629252,0
2017-02-08,32.241,32.518,32.021,32.155,3935595,0
2017-02-09,32.098,32.403,31.84,32.345,3627493,0
2017-02-10,32.737,33.033,32.689,32.889,3349179,0
2017-02-13,33.452,33.491,33.052,33.386,3190970,0
2017-02-14,33.29,33.577,33.013,33.567,1834236,0
2017-02-15,33.824,34.092,33.681,33.882,1750653,0
2017-02-16,33.968,34.092,33.748,33.862,1354246,0
2017-02-17,33.176,33.328,33.061,33.319,1310147,0
2017-02-21,33.376,33.806,33.376,33.681,1852426,0
2017-02-22,32.412,32.813,32.384,32.746,2594781,0
2017-02-23,33.252,33.31,32.098,32.212,2249642,0
2017-02-24,31.238,31.535,31.067,31.172,2195598,0
2017-02-27,31.363,31.878,31.315,31.621,2264642,0
2017-02-28,30.877,31.115,30.829,31.001,2003965,0
2017-03-01,31.792,32.193,31.735,32.098,2348840,0
2017-03-02,31.84,32.05,31.42,31.43,2054716,0
2017-03-03,31.916,32.345,31.802,32.289,1780532,0
2017-03-06,31.515,31.621,31.334,31.544,1589416,0
2017-03-07,31.573,31.596,31.291,31.334,1786220,0
2017-03-08,31.491,31.5,30.522,30.542,2509961,0
2017-03-09,30.2,30.366,29.76,30.014,2673789,0
2017-03-10,30.317,30.356,29.76,30.004,1958896,0
2017-03-13,30.787,30.845,30.552,30.63,1768245,0
2017-03-14,30.288,30.562,30.024,30.434,1761123,0
2017-03-15,31.011,32.019,30.723,31.98,2185293,0
2017-03-16,32.459,32.459,31.872,31.98,2362507,0
2017-03-17,32.205,32.42,32.058,32.244,1709652,0
2017-03-20,32.117,32.459,32.058,32.381,1458687,0
2017-03-21,32.214,32.298,31.07,31.08,1903239,0
2017-03-22,30.816,31.266,30.674,31.148,2460672,0
2017-03-23,31.119,31.246,30.777,30.914,1643400,0
2017-03-24,30.787,30.855,30.4,30.552,1934656,0
2017-03-27,29.584,30.043,29.378,29.955,2116049,0
2017-03-28,30.122,30.62,29.994,30.513,2781506,0
2017-03-29,30.415,31.119,30.356,30.933,2271587,0
2017-03-30,30.943,31.29,30.923,31.011,1444363,0
2017-03-31,30.395,30.679,30.337,30.464,1255992,0
2017-04-03,30.601,30.728,30.151,30.493,1469454,0
2017-04-04,30.816,30.987,30.64,30.953,1413904,0
2017-04-05,31.745,32.082,31.109,31.168,2576315,0
2017-04-06,31.422,31.618,31.09,31.207,1648979,0
2017-04-07,30.953,31.686,30.943,31.148,1753542,0
2017-04-10,32.234,32.43,32.107,32.244,3038380,0
2017-04-11,32.586,32.703,31.999,32.586,3707863,0
2017-04-12,31.559,31.628,31.002,31.197,3692181,0
2017-04-13,31.09,31.285,30.767,30.806,1857345,0
2017-04-17,31.139,31.217,30.728,30.933,1405387,0
2017-04-18,30.356,30.552,29.887,30.151,2260081,0
2017-04-19,30.444,30.537,29.862,29.936,1838848,0
2017-04-20,30.21,30.474,30.122,30.395,2321574,0
2017-04-21,30.346,30.444,29.985,30.073,1595658,0
2017-04-24,30.728,30.865,30.571,30.591,1356296,0
2017-04-25,30.542,30.733,30.346,30.718,1793510,0
2017-04-26,30.004,30.767,30.004,30.571,1876216,0
2017-04-27,30.122,30.131,29.261,29.554,1853216,0
2017-04-28,29.916,30.151,29.833,30.053,1097829,0
2017-05-01,30.122,30.376,30.053,30.21,979922,0
2017-05-02,29.623,29.945,29.623,29.828,1438742,0
2017-05-03,28.928,29.232,28.87,28.928,1922295,0
2017-05-04,28.234,28.606,28.097,28.479,1861246,0
2017-05-05,28.762,29.222,28.713,29.183,1328805,0
2017-05-08,28.694,28.899,28.625,28.801,1092457,0
2017-05-09,29.476,29.515,29.153,29.222,3203980,0
2017-05-10,29.652,29.926,29.447,29.691,999935,0
2017-05-11,29.828,29.828,29.564,29.769,1084662,0
2017-05-12,29.535,30.268,29.486,29.662,1609858,0
2017-05-15,30.317,30.405,30.141,30.21,865959,0
2017-05-16,30.464,30.752,30.439,30.581,874624,0
2017-05-17,30.19,30.522,30.092,30.092,1232319,0
2017-05-18,30.17,30.64,29.989,30.464,1774631,0
2017-05-19,30.914,31.266,30.884,31.09,1285729,0
2017-05-22,31.168,31.256,30.982,31.178,1145676,0
2017-05-23,30.865,30.972,30.542,30.787,1816213,0
2017-05-24,30.571,30.933,30.552,30.767,1437478,0
2017-05-25,30.904,31.178,30.498,30.591,1421874,0
2017-05-26,30.542,30.581,30.2,30.219,799875,0
2017-05-30,30.395,30.513,30.278,30.366,815607,0
2017-05-31,29.926,29.965,29.623,29.633,1281797,0
2017-06-01,29.672,30.082,29.593,29.877,1293225,0
2017-06-02,29.75,30.131,29.613,29.965,1343202,0
2017-06-05,29.75,29.799,29.491,29.515,966085,0
2017-06-06,29.554,29.955,29.535,29.877,1271530,0
2017-06-07,29.926,30.092,29.427,29.672,2098542,0
2017-06-08,29.642,30.258,29.642,30.141,1850977,0
2017-06-09,29.994,30.327,29.945,30.014,1351099,0
2017-06-12,30.024,30.112,29.613,29.691,1945700,0
2017-06-13,29.867,30.033,29.823,30.004,1216966,0
2017-06-14,30.229,30.239,29.28,29.447,2425350,0
2017-06-15,28.997,29.124,28.723,28.997,1558153,0
2017-06-16,29.202,29.3,29.007,29.192,1417336,0
2017-06-19,29.28,29.584,29.28,29.31,1348605,0
2017-06-20,28.596,28.635,28.097,28.302,2704040,0
2017-06-21,28.615,28.821,28.166,28.332,1577956,0
2017-06-22,28.175,28.655,28.146,28.576,1325120,0
2017-06-23,28.596,28.855,28.498,28.782,1174542,0
2017-06-26,28.86,28.933,28.469,28.684,1063099,0
2017-06-27,29.417,29.603,29.095,29.095,1946506,0
2017-06-28,29.769,30.17,29.681,30.073,2666645,0
2017-06-29,30.415,30.581,30.004,30.229,1373858,0
2017-06-30,30.346,30.376,29.892,30.082,1348981,0
2017-07-03,30.434,30.845,30.405,30.65,1066397,0
2017-07-05,31.5,31.5,30.689,30.816,5357322,0
2017-07-06,31.403,31.843,31.246,31.383,3181549,0
2017-07-07,31.51,31.588,31.158,31.569,1487162,0
2017-07-10,31.227,32.077,31.178,31.862,1529587,0
2017-07-11,32.058,32.342,31.818,32.263,1999651,0
2017-07-12,32.645,32.891,32.488,32.586,1498629,0
2017-07-13,32.723,32.928,32.469,32.821,1193567,0
2017-07-14,33.496,33.632,33.388,33.505,1462087,0
2017-07-17,33.779,34.004,33.701,33.73,1158277,0
2017-07-18,33.359,33.564,33.28,33.525,1344723,0
2017-07-19,33.652,33.906,33.584,33.857,825550,0
2017-07-20,33.623,33.74,33.153,33.417,1566200,0
2017-07-21,33.398,33.408,33.055,33.143,1506115,0
2017-07-24,32.987,33.212,32.835,33.163,1605502,0
2017-07-25,34.219,34.542,34.043,34.327,1776589,0
2017-07-26,34.64,34.992,34.444,34.835,1813017,0
2017-07-27,35.275,35.275,34.483,34.757,1424200,0
2017-07-28,34.894,35.227,34.786,35.099,3046465,0
2017-07-31,35.539,35.706,35.393,35.608,2444635,0
2017-08-01,35.539,35.579,35.168,35.354,3305824,0
2017-08-02,34.845,35.134,34.689,35.09,1675515,0
2017-08-03,34.874,35.041,34.718,34.826,1275540,0
2017-08-04,34.904,35.129,34.738,35.08,1777567,0
2017-08-07,35.451,35.784,35.373,35.784,1346551,0
2017-08-08,35.178,35.579,35.06,35.383,1883586,0
2017-08-09,35.109,35.344,35.07,35.344,2907889,0
2017-08-10,35.002,35.08,34.61,34.63,1622538,0
2017-08-11,33.848,34.337,33.808,34.258,2002264,0
2017-08-14,34.601,34.767,34.434,34.444,1204835,0
2017-08-15,33.73,34.073,33.691,34.024,1263806,0
2017-08-16,34.356,34.865,34.32,34.865,1821519,0
2017-08-17,34.532,34.62,34.19,34.209,1711240,0
2017-08-18,34.112,34.366,34.033,34.18,1709417,0
2017-08-21,34.337,34.757,34.288,34.64,1291649,0
2017-08-22,35.315,35.559,35.129,35.168,1570026,0
2017-08-23,35.09,35.676,35.07,35.549,1570423,0
2017-08-24,35.618,35.706,35.451,35.579,1996294,0
2017-08-25,36.557,37.945,36.234,36.371,2312768,0
2017-08-28,36.654,36.723,36.273,36.664,1254609,0
2017-08-29,36.439,36.87,36.39,36.811,1173498,0
2017-08-30,36.811,36.928,36.674,36.713,1436890,0
2017-08-31,37.251,37.437,37.163,37.29,1793343,0
2017-09-01,37.691,37.955,37.466,37.896,1546315,0
2017-09-05,38.082,38.2,37.427,37.847,2373169,0
2017-09-06,37.945,38.258,37.847,38.18,1137542,0
2017-09-07,38.31,38.605,38.14,38.6,1292035,0
2017-09-08,38.01,38.06,37.13,37.38,1876467,0
2017-09-11,37.35,38.03,37.34,37.85,2320392,0
2017-09-12,38.32,38.53,38.23,38.31,1763915,0
2017-09-13,37.61,37.72,37.37,37.53,1645922,0
2017-09-14,36.77,36.92,36.62,36.87,1918822,0
2017-09-15,36.47,36.66,36.2,36.21,1630080,0
2017-09-18,36.24,36.53,36.24,36.52,1471578,0
2017-09-19,36.52,36.67,36.3501,36.59,1398258,0
2017-09-20,36.79,36.98,36.16,36.51,1361678,0
2017-09-21,36.61,36.66,36.38,36.39,1889533,0
2017-09-22,36.42,36.67,36.33,36.36,1283430,0
2017-09-25,36.29,36.35,35.77,36,946888,0
2017-09-26,35.88,35.94,35.48,35.49,1410809,0
2017-09-27,35.67,35.69,35.3,35.49,1156670,0
2017-09-28,35.05,35.48,34.96,35.4,1300029,0
2017-09-29,35.5,35.54,35.31,35.45,1228953,0
2017-10-02,35.54,35.82,35.51,35.7,865462,0
2017-10-03,35.76,35.95,35.69,35.88,688030,0
2017-10-04,36.09,36.28,35.955,36.04,1108591,0
2017-10-05,36.25,36.33,36.02,36.07,1552853,0
2017-10-06,36.03,36.23,35.9,36.17,1244601,0
2017-10-09,36.64,36.66,36.04,36.13,1660216,0
2017-10-10,36.64,36.925,36.54,36.77,2923556,0
2017-10-11,36.45,36.46,35.98,36.16,1192011,0
2017-10-12,36.24,36.49,36.125,36.3,1011026,0
2017-10-13,37.24,37.46,37.16,37.3,1121686,0
2017-10-16,38.16,38.21,37.515,37.76,1070004,0
2017-10-17,37.82,37.83,37.33,37.55,1108327,0
2017-10-18,37.15,37.2,36.57,36.99,2757031,0
2017-10-19,36.7,36.94,36.62,36.72,1274758,0
2017-10-20,36.88,36.9028,36.321,36.47,1061213,0
2017-10-23,36.47,36.55,36.3401,36.43,966856,0
2017-10-24,36.4,36.66,36.4,36.63,613324,0
2017-10-25,36.24,36.3,35.62,35.92,903541,0
2017-10-26,36.33,36.37,36.02,36.12,1059765,0
2017-10-27,35.58,36.02,35.48,35.97,984711,0
2017-10-30,36.01,36.29,35.935,36.02,1050073,0
2017-10-31,36.05,36.41,35.905,36.32,947148,0
2017-11-01,37.63,37.7,37.11,37.14,1591345,0
2017-11-02,37.25,37.94,37.25,37.86,1425684,0
2017-11-03,37.6,37.6,37.08,37.26,872262,0
2017-11-06,38.33,38.69,38.26,38.64,1845506,0
2017-11-07,38.72,38.72,37.99,38.37,1284849,0
2017-11-08,38.41,38.87,38.13,38.85,1299745,0
2017-11-09,37.56,37.77,37.42,37.73,1378602,0
2017-11-10,37.75,37.915,37.42,37.62,780099,0
