Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.39,12.652,12.36,12.635,324485,0
2005-02-28,12.496,12.496,12.32,12.406,852451,0
2005-03-01,12.406,12.559,12.345,12.522,607203,0
2005-03-02,12.221,12.299,12.205,12.236,735616,0
2005-03-03,12.175,12.221,12.136,12.175,351677,0
2005-03-04,11.96,12.167,11.944,12.021,387455,0
2005-03-07,11.998,12.252,11.998,12.136,403198,0
2005-03-08,12.252,12.329,12.175,12.283,535643,0
2005-03-09,12.398,12.435,12.306,12.345,356748,0
2005-03-10,12.406,12.406,12.258,12.299,395519,0
2005-03-11,12.635,12.796,12.559,12.675,1022369,0
2005-03-14,12.883,12.919,12.796,12.874,979955,0
2005-03-15,12.866,12.866,12.635,12.635,959917,0
2005-03-16,12.897,12.926,12.796,12.805,1265927,0
2005-03-17,12.844,13.013,12.789,12.906,601477,0
2005-03-18,12.874,13.013,12.851,12.951,950292,0
2005-03-21,13.022,13.12,12.967,13.082,1151433,0
2005-03-22,12.96,13.004,12.805,12.828,597574,0
2005-03-23,12.728,12.789,12.675,12.767,790262,0
2005-03-24,12.789,12.866,12.72,12.789,318628,0
2005-03-28,12.744,12.866,12.681,12.767,273222,0
2005-03-29,12.545,12.59,12.421,12.459,585345,0
2005-03-30,12.522,12.681,12.513,12.574,428829,0
2005-03-31,12.621,12.621,12.537,12.565,378868,0
2005-04-01,12.537,12.545,12.382,12.483,542541,0
2005-04-04,12.421,12.599,12.374,12.559,556205,0
2005-04-05,12.559,12.627,12.483,12.513,231716,0
2005-04-06,12.643,12.735,12.614,12.652,384069,0
2005-04-07,12.675,12.866,12.675,12.796,386154,0
2005-04-08,12.906,12.997,12.828,12.828,351156,0
2005-04-11,12.828,12.874,12.789,12.844,268926,0
2005-04-12,12.844,12.844,12.705,12.752,745635,0
2005-04-13,12.974,12.982,12.828,12.836,368979,0
2005-04-14,13.004,13.004,12.866,12.866,350114,0
2005-04-15,12.774,12.774,12.614,12.643,334500,0
2005-04-18,12.483,12.513,12.382,12.443,740693,0
2005-04-19,12.374,12.551,12.374,12.483,248243,0
2005-04-20,12.483,12.483,12.367,12.406,352845,0
2005-04-21,12.667,12.866,12.559,12.866,552819,0
2005-04-22,12.789,12.906,12.744,12.828,248111,0
2005-04-25,12.967,13.013,12.883,12.926,822137,0
2005-04-26,12.944,12.974,12.866,12.906,679282,0
2005-04-27,12.866,12.919,12.805,12.919,548264,0
2005-04-28,13.09,13.174,13.028,13.05,612277,0
2005-04-29,13.252,13.727,13.252,13.628,2228057,0
2005-05-02,13.665,13.704,13.42,13.459,1156248,0
2005-05-03,13.459,13.526,13.434,13.465,913080,0
2005-05-04,13.214,13.535,13.19,13.489,1126583,0
2005-05-05,13.559,13.58,13.412,13.535,565049,0
2005-05-06,13.665,13.781,13.588,13.62,583784,0
2005-05-09,13.649,13.742,13.559,13.665,571293,0
2005-05-10,13.628,13.665,13.511,13.535,429218,0
2005-05-11,13.474,13.574,13.366,13.498,437155,0
2005-05-12,13.42,13.498,13.275,13.321,585603,0
2005-05-13,13.321,13.42,13.243,13.252,510925,0
2005-05-16,13.252,13.489,13.197,13.412,479180,0
2005-05-17,13.035,13.113,12.967,13.096,984379,0
2005-05-18,12.866,13.206,12.828,13.174,918807,0
2005-05-19,13.252,13.366,13.174,13.321,607462,0
2005-05-20,13.336,13.397,13.281,13.397,349205,0
2005-05-23,13.397,13.397,13.26,13.336,302366,0
2005-05-24,13.312,13.42,13.281,13.405,240045,0
2005-05-25,13.288,13.295,13.137,13.174,262293,0
2005-05-26,13.182,13.281,13.137,13.227,328908,0
2005-05-27,13.42,13.434,13.321,13.42,222220,0
2005-05-31,13.904,14.073,13.858,13.982,1148703,0
2005-06-01,14.112,14.265,14.089,14.213,763198,0
2005-06-02,14.019,14.127,13.972,14.059,561405,0
2005-06-03,13.997,14.051,13.82,13.843,422324,0
2005-06-06,13.949,14.051,13.927,14.019,422581,0
2005-06-07,13.965,14.059,13.904,13.943,418029,0
2005-06-08,14.189,14.213,14.119,14.196,614228,0
2005-06-09,14.158,14.196,14.073,14.196,450164,0
2005-06-10,14.165,14.189,13.935,14.019,183190,0
2005-06-13,14.042,14.172,14.025,14.151,323832,0
2005-06-14,14.103,14.143,14.051,14.112,425316,0
2005-06-15,14.112,14.151,14.011,14.103,230545,0
2005-06-16,13.927,13.997,13.858,13.88,605380,0
2005-06-17,14.089,14.089,13.972,14.042,480484,0
2005-06-20,14.073,14.073,13.935,14.025,317459,0
2005-06-21,14.165,14.303,14.089,14.205,401897,0
2005-06-22,14.588,14.727,14.559,14.68,644155,0
2005-06-23,14.55,14.55,14.241,14.241,544752,0
2005-06-24,14.42,14.449,14.334,14.366,284414,0
2005-06-27,14.358,14.358,14.165,14.282,637907,0
2005-06-28,14.472,14.527,14.458,14.512,511575,0
2005-06-29,14.411,14.481,14.38,14.449,223132,0
2005-06-30,14.395,14.527,14.213,14.234,447042,0
2005-07-01,14.081,14.282,13.943,14.205,786227,0
2005-07-05,14.151,14.282,14.089,14.282,380948,0
2005-07-06,14.119,14.143,14.066,14.081,418290,0
2005-07-07,13.628,13.773,13.434,13.758,1036679,0
2005-07-08,13.72,13.758,13.588,13.727,667443,0
2005-07-11,13.866,14.066,13.866,13.972,403978,0
2005-07-12,13.935,13.982,13.888,13.958,431691,0
2005-07-13,14.165,14.196,14.103,14.165,650789,0
2005-07-14,14.625,14.665,14.527,14.565,1242639,0
2005-07-15,14.588,14.718,14.519,14.703,672778,0
2005-07-18,14.665,14.665,14.527,14.542,330599,0
2005-07-19,14.889,15.089,14.832,14.98,917506,0
2005-07-20,14.873,14.972,14.789,14.943,509364,0
2005-07-21,15.241,15.549,15.202,15.519,1123591,0
2005-07-22,15.432,15.441,15.202,15.241,523544,0
2005-07-25,15.179,15.371,15.179,15.318,417508,0
2005-07-26,15.303,15.318,15.202,15.28,300674,0
2005-07-27,15.202,15.318,15.011,15.318,481521,0
2005-07-28,15.432,15.527,15.388,15.494,377699,0
2005-07-29,15.441,15.527,15.38,15.449,316937,0
2005-08-01,15.618,15.787,15.61,15.779,685918,0
2005-08-02,15.926,16.126,15.926,16.126,1565301,0
2005-08-03,15.849,16.01,15.826,15.926,937412,0
2005-08-04,15.926,15.926,15.672,15.726,379516,0
2005-08-05,15.657,15.772,15.657,15.702,258128,0
2005-08-08,15.833,15.965,15.833,15.864,273351,0
2005-08-09,15.926,16.081,15.849,15.888,644543,0
2005-08-10,17.386,17.879,17.231,17.569,3398098,0
2005-08-11,17.569,17.569,17.424,17.526,909698,0
2005-08-12,17.324,17.416,17.063,17.218,1091455,0
2005-08-15,17.386,17.541,17.386,17.492,489848,0
2005-08-16,17.569,17.594,17.37,17.394,852451,0
2005-08-17,17.424,17.541,17.424,17.501,339576,0
2005-08-18,16.848,16.963,16.77,16.848,852451,0
2005-08-19,16.803,16.848,16.694,16.787,644155,0
2005-08-22,17.117,17.231,17.086,17.132,666922,0
2005-08-23,16.81,16.839,16.717,16.778,462787,0
2005-08-24,16.694,16.733,16.557,16.647,465518,0
2005-08-25,16.647,16.717,16.479,16.64,787658,0
2005-08-26,16.77,16.81,16.618,16.632,535253,0
2005-08-29,16.271,16.602,16.196,16.578,565569,0
2005-08-30,16.578,16.632,16.41,16.472,466950,0
2005-08-31,16.602,16.733,16.502,16.733,439106,0
2005-09-01,17.033,17.256,16.987,17.193,644023,0
2005-09-02,17.157,17.218,17.132,17.157,312906,0
2005-09-06,17.157,17.278,17.041,17.278,358571,0
2005-09-07,17.278,17.355,17.157,17.18,610976,0
2005-09-08,17.18,17.18,16.963,17.001,325396,0
2005-09-09,17.079,17.386,17.055,17.247,507802,0
2005-09-12,17.686,17.686,17.278,17.308,338536,0
2005-09-13,17.148,17.193,16.979,17.063,483992,0
2005-09-14,17.157,17.225,16.926,17.157,687998,0
2005-09-15,17.14,17.271,17.14,17.209,326568,0
2005-09-16,17.294,17.294,17.086,17.18,362343,0
2005-09-19,17.193,17.316,17.025,17.071,388105,0
2005-09-20,17.916,18.307,17.871,17.879,1173163,0
2005-09-21,17.955,18.046,17.785,17.832,334500,0
2005-09-22,17.854,18.017,17.8,17.871,450945,0
2005-09-23,18.017,18.209,17.97,18.046,626979,0
2005-09-26,18.454,18.7,18.454,18.685,893564,0
2005-09-27,18.608,18.608,18.307,18.408,677071,0
2005-09-28,18.416,18.562,18.416,18.486,617351,0
2005-09-29,18.915,19.054,18.839,19.038,896427,0
2005-09-30,18.839,18.969,18.839,18.869,402287,0
2005-10-03,18.762,18.762,18.617,18.639,460052,0
2005-10-04,18.723,18.9,18.554,18.554,379127,0
2005-10-05,18.109,18.147,17.817,17.848,965642,0
2005-10-06,17.231,17.455,17.055,17.302,1307429,0
2005-10-07,17.486,17.7,17.486,17.686,564790,0
2005-10-10,17.724,17.824,17.609,17.672,381209,0
2005-10-11,17.724,17.824,17.647,17.655,339706,0
2005-10-12,16.848,16.848,16.388,16.618,1340348,0
2005-10-13,16.902,17.117,16.893,17.048,1068038,0
2005-10-14,16.909,16.963,16.787,16.887,629320,0
2005-10-17,16.963,17.025,16.949,17.001,338275,0
2005-10-18,17.193,17.209,17.124,17.148,999340,0
2005-10-19,16.778,17.225,16.694,17.193,1103425,0
2005-10-20,17.186,17.186,16.679,16.679,933896,0
2005-10-21,17.271,17.348,17.117,17.231,721434,0
2005-10-24,17.231,17.601,17.124,17.569,1189165,0
2005-10-25,17.479,17.486,17.209,17.225,739520,0
2005-10-26,17.308,17.448,17.247,17.271,479961,0
2005-10-27,17.055,17.148,16.832,16.864,532003,0
2005-10-28,16.848,16.956,16.71,16.933,549046,0
2005-10-31,17.117,17.287,17.086,17.193,460962,0
2005-11-01,17.386,17.554,17.355,17.479,524328,0
2005-11-02,17.424,17.526,17.394,17.501,675638,0
2005-11-03,17.355,17.463,17.302,17.34,1032128,0
2005-11-04,17.424,17.439,17.287,17.308,775038,0
2005-11-07,17.041,17.079,16.956,17.009,488416,0
2005-11-08,17.071,17.093,16.887,17.017,382901,0
2005-11-09,17.569,17.707,17.554,17.655,606812,0
2005-11-10,17.693,17.832,17.554,17.817,738349,0
2005-11-11,17.931,17.993,17.848,17.955,415166,0
2005-11-14,17.724,17.763,17.601,17.707,543064,0
2005-11-15,17.8,17.892,17.693,17.7,644543,0
2005-11-16,17.97,18.068,17.955,18.068,548264,0
2005-11-17,18.324,18.57,18.186,18.562,740952,0
2005-11-18,18.491,18.624,18.491,18.562,493623,0
2005-11-21,18.577,18.716,18.53,18.693,485682,0
2005-11-22,18.554,18.562,18.401,18.53,655733,0
2005-11-23,18.762,18.985,18.762,18.948,554250,0
2005-11-25,18.892,18.892,18.723,18.77,226384,0
2005-11-28,18.976,18.976,18.777,18.839,343608,0
2005-11-29,18.976,19.146,18.854,18.923,667572,0
2005-11-30,18.939,18.976,18.685,18.755,779073,0
2005-12-01,18.839,19.567,18.839,19.547,636086,0
2005-12-02,19.715,19.753,19.562,19.645,506371,0
2005-12-05,19.591,19.607,19.399,19.468,494011,0
2005-12-06,19.046,19.124,18.976,19.07,651178,0
2005-12-07,19.207,19.223,19.015,19.029,561015,0
2005-12-08,18.53,18.685,18.324,18.377,1130487,0
2005-12-09,18.377,18.508,18.347,18.446,535383,0
2005-12-12,18.577,18.693,18.547,18.639,438327,0
2005-12-13,18.608,18.608,18.333,18.454,440407,0
2005-12-14,18.57,18.685,18.463,18.668,639862,0
2005-12-15,18.739,18.953,18.693,18.953,565960,0
2005-12-16,20.046,20.046,18.8,18.869,362864,0
2005-12-19,19.184,19.223,19.07,19.099,577800,0
2005-12-20,19.223,19.321,19.153,19.229,423366,0
2005-12-21,19.346,19.53,19.346,19.492,457060,0
2005-12-22,19.399,19.408,19.337,19.384,415948,0
2005-12-23,19.415,19.554,19.392,19.513,426097,0
2005-12-27,19.492,19.562,19.261,19.337,425446,0
2005-12-28,19.008,19.023,18.877,18.993,376656,0
2005-12-29,18.762,18.823,18.646,18.7,489328,0
2005-12-30,18.223,18.491,18.223,18.408,880425,0
2006-01-03,18.454,18.716,18.446,18.685,851412,0
2006-01-04,18.854,19.132,18.854,18.993,730282,0
2006-01-05,18.985,19.193,18.985,19.115,488676,0
2006-01-06,18.861,19.124,18.677,18.792,1712452,0
2006-01-09,20.422,20.568,18.8,19.238,1252394,0
2006-01-10,18.948,18.953,18.608,18.617,1323303,0
2006-01-11,18.993,19.139,18.915,19.139,798196,0
2006-01-12,19.246,19.246,19.029,19.063,542282,0
2006-01-13,19.223,19.362,19.223,19.329,424926,0
2006-01-17,18.948,18.948,18.53,18.57,1479299,0
2006-01-18,18.068,18.393,18.008,18.385,1126455,0
2006-01-19,18.723,18.885,18.7,18.839,630234,0
2006-01-20,18.953,18.985,18.454,18.491,633351,0
2006-01-23,18.53,18.547,18.261,18.424,639079,0
2006-01-24,18.446,18.57,18.34,18.385,560237,0
2006-01-25,18.53,18.539,18.393,18.416,629059,0
2006-01-26,18.347,18.539,18.261,18.515,448994,0
2006-01-27,18.646,18.948,18.646,18.869,641942,0
2006-01-30,18.953,19,18.762,18.8,433122,0
2006-01-31,18.762,18.877,18.723,18.839,380038,0
2006-02-01,18.854,18.869,18.7,18.854,387197,0
2006-02-02,18.785,18.8,18.508,18.547,395519,0
2006-02-03,18.562,18.562,17.8,18.085,854273,0
2006-02-06,18.401,18.5,18.307,18.5,818103,0
2006-02-07,18.479,18.479,17.747,17.824,889662,0
2006-02-08,17.887,18.008,17.724,17.993,646624,0
2006-02-09,17.993,18.024,17.916,17.948,491409,0
2006-02-10,17.97,17.977,17.756,17.879,610454,0
2006-02-13,17.686,17.686,17.386,17.479,846598,0
2006-02-14,17.771,18.093,17.771,18.068,661456,0
2006-02-15,17.901,18.064,17.879,18.001,260992,0
2006-02-16,18.064,18.255,18.017,18.178,438588,0
2006-02-17,18.064,18.223,18.001,18.155,716361,0
2006-02-21,18.369,18.53,18.369,18.463,1059710,0
2006-02-22,18.57,18.755,18.491,18.709,700620,0
2006-02-23,18.762,18.854,18.709,18.816,685394,0
2006-02-24,18.762,18.854,18.685,18.762,439500,0
2006-02-27,18.839,18.931,18.777,18.885,421803,0
2006-02-28,18.785,18.792,18.515,18.554,437414,0
2006-03-01,18.454,18.57,18.424,18.539,369500,0
2006-03-02,18.524,18.662,18.408,18.654,354538,0
2006-03-03,18.369,18.491,18.27,18.393,563878,0
2006-03-06,18.431,18.524,18.362,18.401,565179,0
2006-03-07,17.916,18.024,17.824,17.977,570642,0
2006-03-08,17.724,17.939,17.647,17.848,1050733,0
2006-03-09,17.824,17.948,17.663,17.7,654559,0
2006-03-10,17.647,17.7,17.569,17.7,611757,0
2006-03-13,17.8,18.093,17.785,17.955,738868,0
2006-03-14,17.617,18.324,17.617,18.307,797416,0
2006-03-15,18.577,18.739,18.53,18.693,791431,0
2006-03-16,18.892,19.078,18.685,18.693,1425958,0
2006-03-17,18.907,19.029,18.854,18.915,714672,0
2006-03-20,19.184,19.513,19.146,19.316,1007148,0
2006-03-21,19.277,19.392,19.153,19.193,819144,0
2006-03-22,18.993,19.146,18.931,19.09,753704,0
2006-03-23,19.07,19.146,18.9,19.023,349205,0
2006-03-24,19.046,19.292,18.915,19.201,606684,0
2006-03-27,19.415,19.731,19.415,19.554,905276,0
2006-03-28,20.016,20.359,19.969,20.122,1421272,0
2006-03-29,20.076,20.436,20.038,20.429,1015602,0
2006-03-30,20.638,20.745,20.483,20.606,758515,0
2006-03-31,20.606,20.606,20.138,20.321,646624,0
2006-04-03,20.86,21.085,20.775,20.945,1112270,0
2006-04-04,21.013,21.251,20.983,21.251,1484114,0
2006-04-05,21.251,21.337,21.229,21.306,834887,0
2006-04-06,21.835,22.136,21.822,22.127,1668604,0
2006-04-07,22.397,22.397,22.013,22.12,960571,0
2006-04-10,22.512,22.697,22.406,22.688,1453280,0
2006-04-11,22.552,22.651,21.936,21.959,1441571,0
2006-04-12,21.705,22.036,21.684,21.981,870536,0
2006-04-13,21.981,22.113,21.876,22.036,424143,0
2006-04-17,22.282,22.381,22.265,22.328,1013001,0
2006-04-18,22.512,23.197,22.512,23.181,902541,0
2006-04-19,23.181,23.181,22.858,22.989,1091455,0
2006-04-20,22.989,23.05,22.358,22.66,1700480,0
2006-04-21,22.858,22.943,22.751,22.904,952632,0
2006-04-24,22.512,22.535,22.158,22.197,918027,0
2006-04-25,21.973,22.244,21.936,22.136,876389,0
2006-04-26,22.66,22.737,22.552,22.737,729372,0
2006-04-27,22.489,22.589,22.021,22.088,982297,0
2006-04-28,22.088,22.136,21.851,22.097,1125411,0
2006-05-01,22.127,22.467,22.127,22.274,335413,0
2006-05-02,22.204,22.32,22.106,22.312,580400,0
2006-05-03,22.204,22.204,21.815,21.959,574286,0
2006-05-04,22.106,22.634,22.106,22.627,514828,0
2006-05-05,22.627,22.804,22.458,22.759,916074,0
2006-05-08,23.05,23.742,22.974,23.689,1245500,0
2006-05-09,23.243,23.243,22.996,23.15,996608,0
2006-05-10,22.581,22.697,22.282,22.367,993616,0
2006-05-11,22.667,22.667,22.166,22.244,804184,0
2006-05-12,22.013,22.082,21.551,21.582,890702,0
2006-05-15,20.829,21.329,20.791,21.19,1094188,0
2006-05-16,21.243,21.698,21.222,21.628,997518,0
2006-05-17,21.698,21.815,20.791,20.867,1271002,0
2006-05-18,21.06,21.406,20.991,21.006,718181,0
2006-05-19,21.445,21.445,20.89,21.183,559061,0
2006-05-22,19.715,19.845,19.53,19.777,1954447,0
2006-05-23,20.291,20.722,20.291,20.491,1206339,0
2006-05-24,19.908,20.099,19.376,19.607,1680052,0
2006-05-25,19.793,20.353,19.768,20.291,1229889,0
2006-05-26,20.183,20.384,20.162,20.384,972152,0
2006-05-30,20.174,20.174,19.53,19.539,876389,0
2006-05-31,19.638,19.87,19.567,19.793,916856,0
2006-06-01,19.908,20.33,19.785,20.33,1032128,0
2006-06-02,20.675,20.905,20.552,20.853,1077534,0
2006-06-05,20.945,21.044,20.483,20.523,700749,0
2006-06-06,20.754,20.799,20.429,20.668,900198,0
2006-06-07,20.675,20.853,20.384,20.384,688911,0
2006-06-08,19.83,19.83,19.238,19.739,1415290,0
2006-06-09,20.138,20.321,19.923,19.969,945869,0
2006-06-12,20.368,20.523,19.93,19.93,1258381,0
2006-06-13,19.376,19.522,18.693,18.961,1707766,0
2006-06-14,19.415,19.845,19.269,19.739,1576751,0
2006-06-15,19.908,20.523,19.908,20.523,907227,0
2006-06-16,20.675,20.775,20.483,20.754,722344,0
2006-06-19,20.754,20.754,20.238,20.269,815241,0
2006-06-20,20.2,20.529,20.162,20.468,893825,0
2006-06-21,20.56,21.036,20.537,20.876,1138945,0
2006-06-22,20.876,20.967,20.645,20.815,518340,0
2006-06-23,20.745,20.821,20.629,20.675,435463,0
2006-06-26,20.945,21.036,20.791,20.945,307308,0
2006-06-27,21.06,21.114,20.729,20.745,481262,0
2006-06-28,20.905,20.905,20.645,20.829,1203087,0
2006-06-29,20.998,21.628,20.89,21.599,1097181,0
2006-06-30,21.904,22.044,21.752,21.904,418420,0
2006-07-03,21.973,22.397,21.967,22.397,312257,0
2006-07-05,21.959,21.959,21.613,21.651,611757,0
2006-07-06,22.573,22.573,22.32,22.442,573504,0
2006-07-07,22.442,22.442,22.036,22.044,566220,0
2006-07-10,22.581,22.667,22.397,22.467,607985,0
2006-07-11,22.367,22.512,22.184,22.512,627890,0
2006-07-12,22.32,22.557,22.29,22.29,556073,0
2006-07-13,22.051,22.051,21.406,21.436,1310163,0
2006-07-14,21.613,21.667,21.29,21.397,1000122,0
2006-07-17,21.637,21.766,21.559,21.637,705562,0
2006-07-18,21.782,21.822,21.513,21.782,566348,0
2006-07-19,22.12,22.804,22.12,22.804,1047611,0
2006-07-20,22.897,22.943,22.581,22.581,535643,0
2006-07-21,22.606,22.66,22.282,22.406,1043448,0
2006-07-24,22.743,23.287,22.743,23.287,1159374,0
2006-07-25,23.165,23.38,22.913,23.32,585866,0
2006-07-26,23.243,23.38,23.05,23.281,620475,0
2006-07-27,24.119,24.527,24.087,24.35,1385625,0
2006-07-28,24.694,25.272,24.65,25.272,1128015,0
2006-07-31,24.81,24.873,24.671,24.757,1094710,0
2006-08-01,24.273,24.32,23.927,23.942,713237,0
2006-08-02,24.427,24.694,24.419,24.587,523804,0
2006-08-03,24.35,24.504,24.135,24.388,565309,0
2006-08-04,24.388,24.626,24.165,24.225,574415,0
2006-08-07,24.273,24.448,24.188,24.372,326568,0
2006-08-08,24.388,24.657,24.311,24.32,602650,0
2006-08-09,25.502,25.78,25.402,25.425,1418410,0
2006-08-10,25.425,25.618,25.179,25.595,763719,0
2006-08-11,25.425,25.425,25.134,25.156,408011,0
2006-08-14,25.394,25.656,25.372,25.433,451726,0
2006-08-15,25.433,25.726,25.433,25.656,493361,0
2006-08-16,25.81,26.387,25.71,26.347,841915,0
2006-08-17,25.74,25.81,25.295,25.463,993616,0
2006-08-18,25.463,25.81,25.379,25.649,1060623,0
2006-08-21,24.542,24.902,24.473,24.75,1436629,0
2006-08-22,24.388,24.963,24.388,24.942,945476,0
2006-08-23,24.849,24.857,24.311,24.311,538379,0
2006-08-24,24.326,24.396,24.081,24.196,535122,0
2006-08-25,24.326,24.65,24.326,24.473,525107,0
2006-08-28,24.504,24.772,24.473,24.542,492581,0
2006-08-29,24.926,25.171,24.81,25.165,808608,0
2006-08-30,25.517,25.693,25.502,25.61,1050081,0
2006-08-31,25.588,25.686,25.457,25.549,874050,0
2006-09-01,25.771,25.994,25.671,25.994,727161,0
2006-09-05,26.156,26.156,26.011,26.141,494922,0
2006-09-06,25.549,25.61,25.219,25.219,898898,0
2006-09-07,25.21,25.219,24.865,25.093,839310,0
2006-09-08,25.618,25.656,25.44,25.517,459012,0
2006-09-11,25.165,25.165,24.887,24.972,575718,0
2006-09-12,25.318,25.879,25.318,25.879,693981,0
2006-09-13,25.901,26.033,25.81,25.917,818235,0
2006-09-14,25.549,25.603,25.433,25.563,545273,0
2006-09-15,25.849,25.871,25.671,25.802,456410,0
2006-09-18,25.832,26.124,25.825,26.018,535253,0
2006-09-19,26.063,26.063,25.379,25.517,667181,0
2006-09-20,26.585,26.986,26.548,26.871,1164054,0
2006-09-21,27.455,27.539,27.077,27.148,793383,0
2006-09-22,27.5,27.5,27.124,27.308,649097,0
2006-09-25,27.524,27.808,27.324,27.808,793123,0
2006-09-26,26.655,26.879,26.462,26.83,1721949,0
2006-09-27,27.04,27.347,27.04,27.04,698147,0
2006-09-28,27.347,27.347,27.085,27.085,1036291,0
2006-09-29,27.231,27.363,27.116,27.116,747977,0
2006-10-02,27.308,27.423,27.217,27.217,690080,0
2006-10-03,27.617,27.855,27.5,27.747,1324606,0
2006-10-04,28.115,28.621,28.077,28.615,1350235,0
2006-10-05,28.807,29.084,28.7,28.999,890572,0
2006-10-06,28.561,28.6,28.269,28.454,1262546,0
2006-10-09,27.885,28.047,27.839,27.961,1015085,0
2006-10-10,28.153,28.269,28.101,28.216,863119,0
2006-10-11,28.216,28.299,28.077,28.153,828643,0
2006-10-12,28.346,28.768,28.224,28.768,1024711,0
2006-10-13,28.777,28.954,28.685,28.9,678370,0
2006-10-16,28.999,29.184,28.922,29.091,696064,0
2006-10-17,29.062,29.062,28.738,28.93,1167568,0
2006-10-18,29.114,29.27,28.884,29.146,836188,0
2006-10-19,29.062,29.27,28.991,29.091,773476,0
2006-10-20,29.077,29.284,29.045,29.153,523157,0
2006-10-23,29.27,29.445,29.153,29.29,723258,0
2006-10-24,29.623,29.862,29.538,29.746,1251225,0
2006-10-25,29.916,30.122,29.769,30.084,725468,0
2006-10-26,30.813,31.228,30.806,31.168,1297022,0
2006-10-27,31.068,31.068,30.406,30.529,1345810,0
2006-10-30,30.312,30.576,30.26,30.422,781025,0
2006-10-31,31.104,31.42,31.021,31.283,1371445,0
2006-11-01,31.797,31.797,31.344,31.374,1417370,0
2006-11-02,32.182,32.413,32.043,32.383,1656635,0
2006-11-03,32.744,33.213,32.52,33.126,2188246,0
2006-11-06,34.134,34.725,33.987,34.486,2829667,0
2006-11-07,33.411,34.018,33.179,33.564,3487871,0
2006-11-08,32.043,32.219,30.346,31.959,3678213,0
2006-11-09,32.527,32.904,32.349,32.397,1526530,0
2006-11-10,32.989,32.996,32.312,32.474,1462255,0
2006-11-13,32.466,32.642,32.335,32.543,1098742,0
2006-11-14,33.179,33.296,32.943,33.234,1687078,0
2006-11-15,33.634,33.895,33.495,33.827,2210103,0
2006-11-16,34.211,34.273,34.042,34.111,1195412,0
2006-11-17,33.919,33.919,33.542,33.749,1040063,0
2006-11-20,33.372,33.511,33.179,33.343,1517424,0
2006-11-21,32.989,33.196,32.867,33.082,1186823,0
2006-11-22,33.451,33.711,33.372,33.527,1042538,0
2006-11-24,33.405,33.626,33.304,33.418,492450,0
2006-11-27,33.296,33.405,32.642,32.719,1080393,0
2006-11-28,32.204,32.405,31.274,31.781,2299357,0
2006-11-29,31.821,32.413,31.806,32.413,2097431,0
2006-11-30,32.413,32.449,32.036,32.374,1146491,0
2006-12-01,31.767,31.767,30.967,31.251,2056969,0
2006-12-04,31.076,31.682,31.076,31.682,1803392,0
2006-12-05,31.875,32.043,31.682,31.867,1684476,0
2006-12-06,32.219,32.219,31.659,31.697,1690073,0
2006-12-07,31.144,31.453,30.876,30.946,1446776,0
2006-12-08,30.529,30.598,30.067,30.476,2168470,0
2006-12-11,30.852,31.636,30.845,31.336,1712582,0
2006-12-12,31.222,31.243,30.813,31.006,990496,0
2006-12-13,30.476,30.529,30.245,30.298,1878854,0
2006-12-14,30.836,31.144,30.791,31.12,1259944,0
2006-12-15,30.921,31.037,30.529,30.619,1342560,0
2006-12-18,31.104,31.705,31.076,31.336,1681351,0
2006-12-19,30.452,30.674,30.183,30.629,1847759,0
2006-12-20,31.144,31.259,30.959,30.975,1435977,0
2006-12-21,30.99,31.12,30.645,30.929,957057,0
2006-12-22,31.474,31.682,30.99,31.182,1254998,0
2006-12-26,32.066,33.634,31.821,33.22,3447536,0
2006-12-27,33.372,33.527,32.627,33.411,2234954,0
2006-12-28,33.581,33.98,33.451,33.873,1987623,0
2006-12-29,33.418,33.503,32.949,33.157,1635295,0
2007-01-03,34.864,35.932,34.864,35.393,4603525,0
2007-01-04,33.943,34.556,33.458,34.08,4177430,0
2007-01-05,34.51,34.51,33.082,33.174,2649340,0
2007-01-08,33.511,33.804,33.112,33.673,1600561,0
2007-01-09,32.974,32.974,31.883,32.105,3339551,0
2007-01-10,31.767,32.312,31.344,32.19,2585199,0
2007-01-11,32.144,32.797,31.883,32.52,2156890,0
2007-01-12,32.466,32.689,32.144,32.682,1335014,0
2007-01-16,33.443,33.827,33.343,33.673,2169902,0
2007-01-17,33.895,33.965,33.696,33.795,1704904,0
2007-01-18,34.28,34.519,33.773,34.087,1914764,0
2007-01-19,34.556,34.825,34.341,34.802,2024571,0
2007-01-22,36.217,36.317,35.864,36.132,3810663,0
2007-01-23,37.038,38,36.585,37.947,4688744,0
2007-01-24,38.338,38.853,38.115,38.853,3120190,0
2007-01-25,37.585,38,36.464,36.609,5059935,0
2007-01-26,36.095,36.54,35.61,36.333,3585060,0
2007-01-29,35.556,35.824,35.325,35.325,2863756,0
2007-01-30,36.286,37.278,36.095,36.978,3537702,0
2007-01-31,35.426,35.618,34.903,35.402,3941420,0
2007-02-01,35.979,36.57,35.824,36.339,3120190,0
2007-02-02,36.353,36.353,35.925,36.115,1618903,0
2007-02-05,36.055,36.317,35.601,36.063,1852052,0
2007-02-06,37.032,37.699,36.862,37.577,2737941,0
2007-02-07,37.324,37.393,36.94,37.324,2219601,0
2007-02-08,37.699,38.022,37.532,38.014,2018978,0
2007-02-09,37.892,37.9,36.77,37.008,1918407,0
2007-02-12,37.046,37.131,36.424,36.594,1278364,0
2007-02-13,35.718,36.424,35.594,36.362,2471742,0
2007-02-14,35.97,36.823,35.871,36.64,3405587,0
2007-02-15,36.954,37.546,36.862,37.101,2325378,0
2007-02-16,36.853,37.171,36.647,37.171,1674461,0
2007-02-20,37.415,37.761,37.193,37.593,3230261,0
2007-02-21,38.022,38.691,37.823,38.602,4267724,0
2007-02-22,39.115,39.721,39.115,39.422,3852297,0
2007-02-23,38.914,38.952,38.078,38.284,2625532,0
2007-02-26,38.177,38.184,37.532,37.8,1886464,0
2007-02-27,35.787,35.948,32.943,33.873,11262980,0
2007-02-28,35.417,36.025,34.833,35.648,5742339,0
2007-03-01,34.242,35.256,33.718,34.85,4632645,0
2007-03-02,34.85,35.496,34.419,34.519,3225447,0
2007-03-05,32.764,33.765,32.757,32.873,5204483,0
2007-03-06,34.103,34.419,33.549,34.211,3589093,0
2007-03-07,33.343,33.511,33.004,33.027,3030419,0
2007-03-08,33.618,34.103,33.458,33.749,3142178,0
2007-03-09,33.372,33.742,33.088,33.343,2818087,0
2007-03-12,34.065,34.579,33.911,34.44,2786991,0
2007-03-13,33.773,33.888,32.605,32.674,4051098,0
2007-03-14,32.797,33.25,32.043,33.188,5193360,0
2007-03-15,33.511,33.812,33.188,33.711,3384193,0
2007-03-16,34.181,34.481,34.011,34.216,2468750,0
2007-03-19,35.349,35.824,35.134,35.64,3188628,0
2007-03-20,35.747,36.262,35.48,36.115,1958870,0
2007-03-21,36.286,36.286,34.787,35.426,8616940,0
2007-03-22,35.663,35.918,35.171,35.51,2493047,0
2007-03-23,34.98,35.279,34.903,35.127,1455492,0
2007-03-26,35.357,35.357,34.611,35.325,1437539,0
2007-03-27,34.793,34.793,34.095,34.396,2082472,0
2007-03-28,34.141,34.173,33.611,33.895,1862047,0
2007-03-29,34.773,34.88,34.364,34.757,1733526,0
2007-03-30,34.757,35.085,34.287,34.404,4125516,0
2007-04-02,34.411,34.887,34.404,34.787,1136751,0
2007-04-03,35.127,35.426,34.955,35.264,2084683,0
2007-04-04,35.162,35.162,34.757,34.941,1015345,0
2007-04-05,34.947,34.996,34.702,34.817,1323825,0
2007-04-09,35.057,35.541,35.024,35.541,1224292,0
2007-04-10,35.302,35.454,35.148,35.271,862469,0
2007-04-11,35.341,35.426,34.749,34.947,1459198,0
2007-04-12,34.98,35.441,34.426,35.332,1740552,0
2007-04-13,35.072,35.294,34.711,35.279,1303396,0
2007-04-16,36.893,37.201,36.57,37.162,3083832,0
2007-04-17,37.092,37.508,37.078,37.315,2877953,0
2007-04-18,36.838,37.108,36.732,36.893,1473448,0
2007-04-19,35.864,36.325,35.795,36.102,2158320,0
2007-04-20,37.131,37.131,36.286,36.518,3365311,0
2007-04-23,35.795,35.941,35.093,35.447,2888512,0
2007-04-24,35.901,35.948,35.48,35.727,2117015,0
2007-04-25,35.993,36.509,35.909,36.301,2592042,0
2007-04-26,35.955,36.08,35.61,35.74,1966655,0
2007-04-27,35.287,35.771,35.24,35.587,1204116,0
2007-04-30,35.119,35.211,34.51,34.525,1713319,0
2007-05-01,34.641,34.773,34.265,34.572,1888553,0
2007-05-02,34.749,35.287,34.718,35.134,1548670,0
2007-05-03,35.601,35.64,35.271,35.563,1188657,0
2007-05-04,35.601,35.657,35.155,35.264,1302161,0
2007-05-07,35.516,35.74,35.516,35.657,936629,0
2007-05-08,35.203,35.203,34.78,35.162,1304332,0
2007-05-09,35.441,36.032,35.24,35.941,1823900,0
2007-05-10,35.341,35.409,34.431,34.502,2524868,0
2007-05-11,35.809,36.871,35.632,36.47,8997573,0
2007-05-14,36.47,36.723,35.955,36.156,2806012,0
2007-05-15,36.164,36.47,35.97,36.041,1674331,0
2007-05-16,36.286,36.9,36.224,36.853,2243931,0
2007-05-17,36.546,37.14,36.477,36.762,2839343,0
2007-05-18,36.886,37.146,36.785,37.008,2730812,0
2007-05-21,36.794,36.969,36.663,36.776,2455299,0
2007-05-22,36.616,36.623,36.123,36.201,2120592,0
2007-05-23,36.279,36.585,35.932,36.01,1828083,0
2007-05-24,35.856,36.08,35.01,35.217,3457801,0
2007-05-25,35.225,35.624,35.225,35.524,1115773,0
2007-05-29,35.249,35.463,34.634,34.996,2397725,0
2007-05-30,34.595,35.563,34.419,35.471,3156375,0
2007-05-31,35.71,36.08,35.502,35.64,2018748,0
2007-06-01,35.727,35.925,35.563,35.71,1829674,0
2007-06-04,35.663,35.663,35.302,35.563,1192938,0
2007-06-05,35.648,36.025,35.471,35.71,1516730,0
2007-06-06,35.678,35.678,35.101,35.287,1482422,0
2007-06-07,35.601,35.893,35.085,35.142,2558907,0
2007-06-08,35.496,36.046,35.496,35.97,2321115,0
2007-06-11,35.71,36.431,35.701,36.317,2042372,0
2007-06-12,36.224,36.585,36.08,36.148,1811318,0
2007-06-13,36.477,36.838,36.424,36.816,2198916,0
2007-06-14,36.986,37.43,36.9,37.222,2663649,0
2007-06-15,37.615,38.069,37.5,37.907,2701254,0
2007-06-18,39.445,39.445,38.792,39.137,2933309,0
2007-06-19,38.253,39.714,38.253,39.59,2178356,0
2007-06-20,39.783,40.397,39.546,39.631,3956964,0
2007-06-21,40.053,41.12,40.053,41.035,4498661,0
2007-06-22,41.504,41.529,40.859,41.02,2837735,0
2007-06-25,41.252,41.467,40.698,40.929,2709216,0
2007-06-26,41.544,41.703,41.167,41.398,2626702,0
2007-06-27,40.706,41.458,40.499,41.406,2214918,0
2007-06-28,41.467,42.005,41.398,41.742,1768523,0
2007-06-29,41.667,41.789,41.127,41.39,1248754,0
2007-07-02,41.512,42.611,41.504,42.435,2797045,0
2007-07-03,42.512,43.288,42.505,43.111,1645838,0
2007-07-05,42.65,42.688,42.226,42.596,1520622,0
2007-07-06,42.605,43.28,42.534,43.166,2003756,0
2007-07-09,42.763,43.264,42.751,43.073,1771646,0
2007-07-10,42.365,42.489,41.537,41.612,2545936,0
2007-07-11,41.914,42.435,41.681,42.419,2904608,0
2007-07-12,43.764,44.448,43.666,44.363,2396287,0
2007-07-13,44.918,45.178,44.781,45.065,1602381,0
2007-07-16,44.995,45.148,44.363,44.603,1507143,0
2007-07-17,44.918,45.148,44.565,44.91,1008968,0
2007-07-18,44.064,44.432,43.458,43.994,1683189,0
2007-07-19,44.809,44.887,44.488,44.856,1904683,0
2007-07-20,45.555,45.555,44.801,45.153,2064283,0
2007-07-23,45.947,46.346,45.803,46.246,1941348,0
2007-07-24,45.609,45.831,44.626,44.741,2532882,0
2007-07-25,46.071,46.071,45.162,45.701,2987068,0
2007-07-26,44.695,45.286,42.287,43.519,4650429,0
2007-07-27,43.764,43.917,42.965,43.18,3145224,0
2007-07-30,44.31,44.995,43.796,44.809,2194360,0
2007-07-31,45.11,45.301,43.964,44.064,2327481,0
2007-08-01,43.149,43.41,41.866,42.981,4787778,0
2007-08-02,43.666,43.666,42.588,43.335,2580612,0
2007-08-03,43.166,43.318,42.005,42.005,2816362,0
2007-08-06,42.374,42.611,41.082,42.558,3570551,0
2007-08-07,42.32,42.681,41.48,42.336,2691818,0
2007-08-08,43.641,44.355,43.312,43.857,2457304,0
2007-08-09,42.419,42.902,41.66,42.12,2954828,0
2007-08-10,40.929,41.767,40.137,41.605,3272352,0
2007-08-13,42.226,42.411,41.889,41.934,1750832,0
2007-08-14,42.243,42.457,41.213,41.29,1783097,0
2007-08-15,40.89,41.436,40.082,40.13,2275613,0
2007-08-16,39.091,39.546,37.315,39.277,7460521,0
2007-08-17,40.706,42.611,40.706,42.312,5861101,0
2007-08-20,43.35,44.141,42.419,43.257,5012000,0
2007-08-21,43.803,43.903,43.019,43.534,2173118,0
2007-08-22,45.003,46.84,44.956,46.677,4406937,0
2007-08-23,47.076,47.584,46.071,47.108,5081534,0
2007-08-24,47.369,49.199,47.285,49.082,4687183,0
2007-08-27,49.658,52.15,49.322,51.466,7376785,0
2007-08-28,49.269,49.414,47.285,47.4,6066563,0
2007-08-29,48.739,50.889,48.608,50.505,5351506,0
2007-08-30,49.713,50.721,49.099,49.468,3608478,0
2007-08-31,52.027,52.618,50.951,52.097,5238961,0
2007-09-04,51.482,52.611,51.059,52.419,2869175,0
2007-09-05,51.872,52.103,51.182,51.458,2365578,0
2007-09-06,51.605,52.004,50.567,51.259,2307552,0
2007-09-07,49.206,49.375,48.253,48.845,4075866,0
2007-09-10,50.428,50.713,49.191,50.15,2710360,0
2007-09-11,50.336,51.219,50.336,51.005,3246655,0
2007-09-12,50.713,51.667,50.644,51.028,2811323,0
2007-09-13,51.695,52.664,51.688,52.41,2648444,0
2007-09-14,52.964,54.363,52.719,53.811,3269422,0
2007-09-17,53.603,53.603,52.41,52.734,2373909,0
2007-09-18,53.102,55.333,52.734,55.301,3255760,0
2007-09-19,55.546,56.87,55.031,55.478,3472908,0
2007-09-20,55.7,56.07,55.071,55.139,1452069,0
2007-09-21,55.7,56.207,55.494,55.717,1980078,0
2007-09-24,58.145,59.038,58.138,58.583,3283242,0
2007-09-25,59.336,60.205,59.029,59.99,2871040,0
2007-09-26,60.598,61.096,60.213,61.096,2756675,0
2007-09-27,63.91,65.169,63.018,64.525,5623021,0
2007-09-28,63.364,63.596,61.712,63.049,4551613,0
2007-10-01,63.417,65.924,63.326,65.285,3506086,0
2007-10-02,67.091,67.744,65.715,66.092,4739224,0
2007-10-03,64.525,64.533,62.027,62.072,6378936,0
2007-10-04,62.403,63.304,60.135,63.148,4723091,0
2007-10-05,64.67,65.301,63.701,65.292,6072666,0
2007-10-08,64.516,65.394,63.871,64.816,3769161,0
2007-10-09,64.863,65.353,64.171,65.353,2835505,0
2007-10-10,65.546,65.554,64.747,65.5,2749911,0
2007-10-11,67.008,67.477,62.679,64.055,5522070,0
2007-10-12,65.738,66.999,64.979,66.977,2847723,0
2007-10-15,69.55,70.697,67.391,68.383,5806222,0
2007-10-16,69.943,70.665,68.137,69.167,5984597,0
2007-10-17,73.887,77.406,73.01,75.909,10930013,0
2007-10-18,73.279,74.393,72.54,73.024,5258504,0
2007-10-19,73.01,73.487,68.876,69.59,6725156,0
2007-10-22,70.128,72.932,69.55,72.164,6185480,0
2007-10-23,75.069,76.46,73.779,76.084,5095390,0
2007-10-24,75.293,75.507,72.703,75.085,4201760,0
2007-10-25,76.023,76.084,74.233,75.868,3555982,0
2007-10-26,76.853,78.098,76.515,77.729,2973432,0
2007-10-29,79.383,79.927,79.166,79.689,2661962,0
2007-10-30,78.314,78.604,77.128,77.46,2761492,0
2007-10-31,78.391,79.682,77.622,79.682,3839548,0
2007-11-01,77.591,77.783,75.755,76.246,4670093,0
2007-11-02,76.853,77.369,74.278,76.199,3526811,0
2007-11-05,70.12,70.704,66.116,67.662,10577740,0
2007-11-06,69.927,70.75,68.222,70.75,7603350,0
2007-11-07,69.183,70.282,67.668,67.751,5867334,0
2007-11-08,68.398,68.827,63.487,66.462,9562310,0
2007-11-09,65.693,67.015,64.54,65.624,5484832,0
2007-11-12,62.902,64.516,61.859,62.027,6929372,0
2007-11-13,63.372,67.246,63.026,66.884,6847979,0
2007-11-14,70.322,71.603,68.429,68.844,5809796,0
2007-11-15,68.383,69.451,67.199,67.468,4021625,0
2007-11-16,66.684,66.708,64.67,66.254,4822637,0
2007-11-19,63.971,64.549,62.142,62.864,4326133,0
2007-11-20,64.61,66.454,63.824,65.563,5528565,0
2007-11-21,62.772,64.017,62.004,62.457,4164311,0
2007-11-23,64.257,65.255,64.171,64.594,1458518,0
2007-11-26,66.262,66.608,63.287,63.479,3374505,0
2007-11-27,64.648,66.73,63.94,66.361,4244115,0
2007-11-28,67.73,70.673,66.862,69.789,5433858,0
2007-11-29,69.543,70.574,68.597,69.475,3096406,0
2007-11-30,71.242,71.751,69.443,70.442,3474942,0
2007-12-03,71.396,71.396,68.668,69.021,3041831,0
2007-12-04,69.543,71.072,68.889,69.898,2648679,0
2007-12-05,71.997,73.717,71.489,73.702,4781818,0
2007-12-06,72.079,74.125,71.533,73.963,3258271,0
2007-12-07,71.85,72.088,70.934,71.396,4047466,0
2007-12-10,70.442,70.704,69.99,70.559,2403643,0
2007-12-11,71.472,71.859,68.168,68.705,4430658,0
2007-12-12,71.128,71.703,68.445,69.674,5110473,0
2007-12-13,67.899,67.899,66.092,67.453,4008385,0
2007-12-14,66.554,67.599,66.361,66.944,2365822,0
2007-12-17,65.369,65.715,63.549,63.818,3668987,0
2007-12-18,65.708,66.015,64.18,65.838,3156219,0
2007-12-19,66.662,68.068,66.215,66.608,2440719,0
2007-12-20,67.223,67.653,66.007,66.798,1774881,0
2007-12-21,68.544,69.114,67.668,68.836,2165763,0
2007-12-24,69.55,70.313,69.252,70.167,1086629,0
2007-12-26,70.158,70.535,69.412,70.282,1462690,0
2007-12-27,68.445,68.668,66.684,66.876,2184116,0
2007-12-28,67.63,67.768,66.246,66.669,2265170,0
2007-12-31,67.668,67.861,66.576,66.761,1166950,0
2008-01-02,66.785,67.23,64.807,65.055,3067115,0
2008-01-03,65.209,66.092,64.87,65.662,1752487,0
2008-01-04,66.084,66.084,64.11,64.464,2994283,0
2008-01-07,65.777,66.192,64.847,65.492,3465511,0
2008-01-08,66.239,67.468,64.786,64.856,3384932,0
2008-01-09,66.284,68.336,65.9,68.275,4921835,0
2008-01-10,66.623,69.167,66.262,68.351,5171151,0
2008-01-11,66.507,66.507,64.91,65.378,3875355,0
2008-01-14,64.408,65.216,64.033,64.717,3552447,0
2008-01-15,61.604,62.096,59.136,59.674,6902356,0
2008-01-16,57.83,58.99,55.425,57.561,7804672,0
2008-01-17,59.728,60.22,57.054,57.423,5999971,0
2008-01-18,59.366,60.935,58.384,59.475,6547763,0
2008-01-22,53.879,59.428,53.879,58.045,7534857,0
2008-01-23,57.553,61.219,54.57,60.543,9655769,0
2008-01-24,58.405,60.113,58.253,59.829,5361273,0
2008-01-25,61.39,61.612,57.438,58.077,6081358,0
2008-01-28,57.954,59.42,57.161,59.261,3033111,0
2008-01-29,58.914,59.013,57.784,58.567,2405519,0
2008-01-30,56.708,58.983,56.377,56.806,4574851,0
2008-01-31,55.794,58.704,55.531,58.036,3964546,0
2008-02-01,57.638,59.836,57.638,59.59,2937173,0
2008-02-04,60.889,61.112,59.897,60.413,3085609,0
2008-02-05,58.969,59.79,56.992,57.023,3746320,0
2008-02-06,58.392,58.392,55.486,55.633,3166065,0
2008-02-07,54.98,57.347,54.395,56.978,2758588,0
2008-02-08,56.961,56.985,55.884,56.562,2598652,0
2008-02-11,56.477,57.37,55.31,57.116,2653298,0
2008-02-12,57.553,59.005,57.407,58.022,3788519,0
2008-02-13,57.938,58.843,57.438,58.73,3682537,0
2008-02-14,59.336,59.336,57.237,57.308,3167297,0
2008-02-15,58.922,58.922,57.868,58.384,3566060,0
2008-02-19,58.99,59.558,57.377,57.799,2956648,0
2008-02-20,56.601,58.33,56.101,58.068,3311611,0
2008-02-21,58.253,58.815,56.737,56.892,2894530,0
2008-02-22,56.946,57.622,55.892,57.485,3340368,0
2008-02-25,57.138,58.16,56.123,58.16,2778587,0
2008-02-26,56.87,58.852,56.87,58.468,3488728,0
2008-02-27,58.815,60.951,58.36,60.082,5421109,0
2008-02-28,59.522,60.135,58.792,58.792,2987166,0
2008-02-29,59.074,59.074,57.123,57.347,3760877,0
2008-03-03,57.331,57.738,56.616,57.682,2941980,0
2008-03-04,56.171,56.677,54.371,55.662,4656954,0
2008-03-05,55.933,57.523,55.933,56.876,2400390,0
2008-03-06,56.832,56.832,54.431,54.656,3206970,0
2008-03-07,53.756,54.932,53.102,53.556,4306399,0
2008-03-10,54.271,54.662,53.018,53.296,4258474,0
2008-03-11,54.662,57.038,54.562,57.038,5493648,0
2008-03-12,55.817,56.87,55.071,55.134,3643173,0
2008-03-13,52.98,54.863,52.497,54.348,5090806,0
2008-03-14,53.804,54.456,51.835,52.043,5724567,0
2008-03-17,49.96,52.488,49.96,51.934,5031950,0
2008-03-18,52.267,55.255,52.267,54.994,5574205,0
2008-03-19,53.871,54.355,51.488,51.651,4738495,0
2008-03-20,51.564,53.457,50.344,53.173,3303136,0
2008-03-24,53.296,55.655,52.872,54.595,4634223,0
2008-03-25,55.601,56.9,55.247,56.562,3877081,0
2008-03-26,56.438,56.438,55.278,55.355,2569339,0
2008-03-27,56.969,58.323,56.953,57.107,4148758,0
2008-03-28,58.077,58.299,57.276,57.485,2434512,0
2008-03-31,57.631,58.052,56.7,57.646,2721973,0
2008-04-01,58.792,61.442,58.668,61.442,5243003,0
2008-04-02,60.857,61.919,60.329,60.728,5303962,0
2008-04-03,60.698,62.995,60.605,62.572,4642227,0
2008-04-04,62.54,63.871,62.249,62.589,6983129,0
2008-04-07,63.932,64.578,63.018,63.426,4308456,0
2008-04-08,62.096,62.941,61.519,62.134,3686850,0
2008-04-09,62.711,62.711,61.504,61.642,3690060,0
2008-04-10,62.679,64.078,62.288,63.679,4348778,0
2008-04-11,63.401,63.864,62.111,62.557,3428937,0
2008-04-14,62.096,62.532,61.572,61.934,2577476,0
2008-04-15,62.488,63.141,62.241,62.918,1876406,0
2008-04-16,63.095,65.246,63.095,65.094,4543898,0
2008-04-17,63.709,64.302,63.564,64.094,3951203,0
2008-04-18,65.938,66.854,65.456,66.662,9324846,0
2008-04-21,66.554,66.554,64.333,65.647,5400590,0
2008-04-22,65.239,65.763,64.309,65,4407667,0
2008-04-23,66.631,68.775,66.545,68.637,5360535,0
2008-04-24,67.846,69.183,66.545,68.36,5115934,0
2008-04-25,67.46,67.46,66.153,66.938,3421640,0
2008-04-28,67.054,67.708,66.761,66.761,1587702,0
2008-04-29,66.631,66.746,65.624,66.178,3089515,0
2008-04-30,65.724,67.115,65.715,66.346,2561120,0
2008-05-01,66.301,67.645,65.831,67.46,3205286,0
2008-05-02,67.708,68.56,67.353,67.744,2471371,0
2008-05-05,66.984,66.984,66.145,66.554,2668982,0
2008-05-06,66.6,67.891,66.262,67.715,2406208,0
2008-05-07,66,66.254,63.471,63.902,5351672,0
2008-05-08,64.824,65.678,64.408,65.23,2518938,0
2008-05-09,63.795,64.478,63.671,64.193,2114379,0
2008-05-12,63.802,64.087,63.04,63.987,1952054,0
2008-05-13,65.341,65.485,64.755,65.216,1905216,0
2008-05-14,65.447,66.33,65.324,65.353,1542869,0
2008-05-15,65.255,66.462,65.094,66.076,2540626,0
2008-05-16,66.485,66.798,66.039,66.277,1758906,0
2008-05-19,66.723,67.046,65.838,66.239,1709889,0
2008-05-20,64.371,64.432,62.196,63.049,5599787,0
2008-05-21,64.562,64.91,63.04,63.257,3121129,0
2008-05-22,63.787,64.041,63.226,63.925,2194241,0
2008-05-23,62.411,62.557,59.59,60.213,5474297,0
2008-05-27,56.961,57.561,55.086,56.916,8254046,0
2008-05-28,55.579,56.117,55.147,56.117,3844840,0
2008-05-29,56.223,57.407,56.193,57.076,3306347,0
2008-05-30,57.092,57.184,56.524,56.716,2551187,0
2008-06-02,57.592,58.03,56.969,57.23,2884007,0
2008-06-03,56.762,57.43,55.7,56.084,3395103,0
2008-06-04,55.916,56.568,55.348,55.855,3276358,0
2008-06-05,56.262,57.631,56.262,57.515,2543849,0
2008-06-06,56.492,56.524,54.595,54.779,4665719,0
2008-06-09,55.546,55.546,54.125,54.602,3015250,0
2008-06-10,53.819,54.095,52.78,53.149,7842501,0
2008-06-11,53.125,53.134,51.358,51.573,7800766,0
2008-06-12,52.635,53.486,52.533,52.842,4082906,0
2008-06-13,51.819,52.902,51.805,52.679,2661989,0
2008-06-16,52.833,53.263,52.136,52.943,2321831,0
2008-06-17,53.418,53.693,52.627,52.771,2841315,0
2008-06-18,52.872,53.31,52.111,53.073,4072182,0
2008-06-19,53.409,53.409,52.274,53.157,3231330,0
2008-06-20,52.343,52.381,51.504,51.504,2549218,0
2008-06-23,52.764,52.996,52.234,52.627,2417903,0
2008-06-24,52.756,53.665,51.914,52.789,2912889,0
2008-06-25,52.796,53.418,52.649,53.134,4289974,0
2008-06-26,52.08,52.08,50.436,50.757,5034176,0
2008-06-27,50.951,51.482,50.36,51.02,3212739,0
2008-06-30,51.113,51.835,51.059,51.458,2129292,0
2008-07-01,50.344,51.075,49.59,51.02,3466306,0
2008-07-02,51.105,51.105,49.33,49.444,2762648,0
2008-07-03,50.089,50.938,49.937,50.66,2503446,0
2008-07-07,51.729,52.404,50.729,51.42,3062697,0
2008-07-08,50.998,51.858,50.436,51.758,3728525,0
2008-07-09,51.312,52.143,50.474,50.582,3360071,0
2008-07-10,50.157,50.49,49.33,50.374,3287372,0
2008-07-11,50.836,51.373,50.06,50.75,3840914,0
2008-07-14,51.81,51.914,50.49,50.736,2539924,0
2008-07-15,49.667,50.783,48.584,49.852,3211007,0
2008-07-16,50.036,52.267,49.667,52.234,3299624,0
2008-07-17,52.136,53.457,52.027,53.088,4189128,0
2008-07-18,51.958,52.711,51.612,52.603,2974576,0
2008-07-21,53.026,53.804,52.664,52.949,2769158,0
2008-07-22,51.997,53.61,51.997,53.61,2796213,0
2008-07-23,53.957,55.109,53.702,54.578,2741113,0
2008-07-24,53.865,54.38,52.727,52.893,2532850,0
2008-07-25,53.11,53.741,52.711,53.033,1701235,0
2008-07-28,53.033,53.14,51.306,51.482,2745642,0
2008-07-29,51.244,52.158,51.082,52.08,2339025,0
2008-07-30,52.274,53.357,51.642,53.357,2642575,0
2008-07-31,51.581,52.381,51.251,51.382,2735385,0
2008-08-01,51.872,52.267,51.272,51.695,2488909,0
2008-08-04,51.405,51.488,50.635,51.059,2286266,0
2008-08-05,50.998,51.651,50.591,51.589,3622985,0
2008-08-06,51.496,51.919,51.127,51.774,1675722,0
2008-08-07,50.366,50.413,48.592,48.875,5490117,0
2008-08-08,49.161,49.691,48.185,49.614,5000872,0
2008-08-11,49.161,49.307,48.315,48.838,3126615,0
2008-08-12,46.663,46.885,44.64,45.178,8742155,0
2008-08-13,45.187,45.587,44.733,45.271,4103295,0
2008-08-14,45.848,47.131,45.815,46.746,2898643,0
2008-08-15,46.346,46.346,45.425,45.67,2617721,0
2008-08-18,45.587,46.286,45.454,45.54,3427700,0
2008-08-19,44.741,45.187,44.31,44.781,3418171,0
2008-08-20,46.27,47.192,46.024,46.669,3865270,0
2008-08-21,44.926,45.454,44.793,45.301,2942514,0
2008-08-22,45.594,46.102,45.324,45.925,2220671,0
2008-08-25,46.009,46.455,45.639,45.732,2724079,0
2008-08-26,45.933,46.339,45.732,46.062,1668720,0
2008-08-27,47.57,47.8,47.108,47.277,5204161,0
2008-08-28,45.133,45.17,44.133,44.439,8028126,0
2008-08-29,44.347,44.473,43.235,43.595,3445818,0
2008-09-02,44.494,44.494,42.928,43.304,3884627,0
2008-09-03,42.743,42.743,41.675,42.05,5032909,0
2008-09-04,41.182,41.259,40.105,40.105,6563845,0
2008-09-05,39.906,40.744,39.281,40.729,3578161,0
2008-09-08,41.789,42.428,40.528,41.213,4992999,0
2008-09-09,40.744,41.298,39.484,39.575,6088699,0
2008-09-10,39.875,40.019,38.608,39.683,5670863,0
2008-09-11,37.377,37.846,36.708,37.754,5463587,0
2008-09-12,37.016,38.628,36.762,38.322,4715214,0
2008-09-15,35.824,37.453,35.824,35.932,5183660,0
2008-09-16,34.28,37.117,33.958,36.602,5749898,0
2008-09-17,34.98,35.727,33.535,33.904,5784078,0
2008-09-18,36.201,39.814,35.747,39.721,9589836,0
2008-09-19,43.787,44.879,38.899,42.25,8045837,0
2008-09-22,41.398,41.966,39.93,40.089,3672458,0
2008-09-23,39.967,40.506,38.784,39.307,2502362,0
2008-09-24,40.506,41.013,39.331,40.243,3893697,0
2008-09-25,40.15,40.584,39.46,40.076,4407065,0
2008-09-26,38.691,39.598,38.146,38.837,4119951,0
2008-09-29,37.447,37.462,34.087,35.065,9080157,0
2008-09-30,37.485,38.645,37.131,38.49,3490179,0
2008-10-01,38.753,39.153,37.401,38.8,2312405,0
2008-10-02,39.192,39.269,37.331,37.692,3217513,0
2008-10-03,38.392,39.2,37.07,37.184,2583770,0
2008-10-06,35.057,35.918,33.112,35.701,5468114,0
2008-10-07,35.71,35.986,33.065,33.241,4306547,0
2008-10-08,32.859,34.88,31.513,33.812,5849985,0
2008-10-09,34.356,35.349,31.544,32.389,4799782,0
2008-10-10,31.42,33.965,30.568,33.773,6695180,0
2008-10-13,36.247,40.229,35.864,39.992,9161949,0
2008-10-14,38.815,39.623,36.394,37.57,5491224,0
2008-10-15,35.754,35.754,32.198,32.642,7012726,0
2008-10-16,34.371,35.816,32.614,35.556,7723485,0
2008-10-17,33.196,35.941,33.05,34.059,4989150,0
2008-10-20,34.78,35.024,33.364,35.024,4207522,0
2008-10-21,33.25,34.242,32.635,32.772,4370105,0
2008-10-22,31.366,31.513,29.323,30.076,5347167,0
2008-10-23,30.352,30.674,28.369,29.922,6082910,0
2008-10-24,26.387,28.746,26.387,28.055,6335084,0
2008-10-27,27.878,28.324,26.433,26.769,6475905,0
2008-10-28,29.246,31.206,27.7,30.938,9551238,0
2008-10-29,30.568,32.15,29.938,30.73,5505614,0
2008-10-30,34.119,34.586,32.273,33.849,4722585,0
2008-10-31,33.773,34.426,33.019,33.734,4284809,0
2008-11-03,34.696,35.11,34.473,35.01,2935209,0
2008-11-04,35.678,37.231,35.648,36.962,4117819,0
2008-11-05,35.571,35.678,33.15,33.38,4053546,0
2008-11-06,32.474,33.019,30.806,31.222,4068902,0
2008-11-07,32.827,33.819,32.273,33.711,4717464,0
2008-11-10,35.187,35.556,33.257,34.525,4615750,0
2008-11-11,33.042,33.372,31.897,32.252,4904922,0
2008-11-12,33.327,33.451,31.283,31.398,4557941,0
2008-11-13,32.42,35.178,30.707,35.065,5932684,0
2008-11-14,34.05,35.187,33.011,33.611,6835905,0
2008-11-17,33.971,34.586,33.134,33.405,3345631,0
2008-11-18,32.389,33.405,31.705,32.949,3221649,0
2008-11-19,32.627,33.042,30.707,30.913,4205209,0
2008-11-20,31.875,32.757,30.436,30.813,5113016,0
2008-11-21,32.818,34.586,29.598,34.51,5954151,0
2008-11-24,33.466,35.101,33.166,34.242,6259834,0
2008-11-25,33.527,33.873,32.321,32.867,6737907,0
2008-11-26,34.05,36.148,34.05,36.041,5203610,0
2008-11-28,35.365,35.58,34.457,35.225,1743608,0
2008-12-01,35.081,35.441,33.397,33.603,5267669,0
2008-12-02,35.11,35.718,34.419,35.672,5407818,0
2008-12-03,34.757,36.94,34.757,36.776,4951495,0
2008-12-04,36.21,37.255,35.409,36.086,3425056,0
2008-12-05,36.816,38.331,35.993,38.207,5132241,0
2008-12-08,40.076,41.29,39.814,40.666,7057716,0
2008-12-09,39.176,39.944,38.431,39.083,4975008,0
2008-12-10,40.584,40.744,39.401,39.906,4912528,0
2008-12-11,40.544,40.852,39.538,39.836,3054588,0
2008-12-12,38.438,39.992,38.438,39.7,3522372,0
2008-12-15,39.821,40.166,39.245,39.737,2419945,0
2008-12-16,40.437,42.588,40.437,42.442,5020863,0
2008-12-17,42.02,42.226,41.204,41.419,3737160,0
2008-12-18,42.042,42.25,40.076,40.476,3269955,0
2008-12-19,40.584,41.035,39.89,40.36,2027975,0
2008-12-22,38.338,38.815,37.577,38.2,3476668,0
2008-12-23,37.784,38.046,36.838,37.038,2806594,0
2008-12-24,37.263,37.292,36.947,37.092,560194,0
2008-12-26,37.216,37.438,37.101,37.308,517533,0
2008-12-29,38.054,38.261,37.508,37.863,1135573,0
2008-12-30,37.863,38.539,37.777,38.431,1902439,0
2008-12-31,38.431,39.22,38.431,39.083,1356557,0
2009-01-02,40.243,41.489,39.868,41.298,2393373,0
2009-01-05,42.243,42.466,41.398,41.681,2850068,0
2009-01-06,41.557,41.774,41.043,41.39,2225958,0
2009-01-07,38.876,38.93,38.331,38.7,3503297,0
2009-01-08,37.64,38.431,37.231,38.315,2996641,0
2009-01-09,37.669,37.699,36.532,37.055,2770971,0
2009-01-12,36.532,36.546,35.747,36.055,2149132,0
2009-01-13,35.463,35.832,34.996,35.672,3219182,0
2009-01-14,35.004,35.11,34.303,34.903,2840401,0
2009-01-15,34.787,35.516,33.589,34.964,3356942,0
2009-01-16,34.702,34.903,33.626,34.603,2792978,0
2009-01-20,34.371,34.579,33.157,33.311,3094331,0
2009-01-21,34.519,35.294,33.681,35.195,3338422,0
2009-01-22,33.166,34.156,32.818,33.634,2913863,0
2009-01-23,33.673,34.787,32.989,34.572,2854656,0
2009-01-26,34.572,35.287,34.173,34.618,2196559,0
2009-01-27,35.332,35.441,34.687,35.211,1689137,0
2009-01-28,36.115,36.723,35.932,36.371,2464426,0
2009-01-29,34.718,35.271,34.188,34.419,3159658,0
2009-01-30,34.988,35.371,34.334,34.564,2507250,0
2009-02-02,33.888,34.586,33.573,34.31,1608683,0
2009-02-03,34.364,34.98,34.034,34.833,2650650,0
2009-02-04,35.426,36.148,35.127,35.61,2396142,0
2009-02-05,35.587,36.794,35.426,36.492,3157997,0
2009-02-06,37.47,38.784,37.438,38.499,4532201,0
2009-02-09,37.863,38.239,37.54,38.078,1388440,0
2009-02-10,37.815,38.215,36.293,36.716,2993342,0
2009-02-11,36.785,37.101,36.071,36.477,2325980,0
2009-02-12,35.955,36.224,35.127,36.224,2628785,0
2009-02-13,36.585,37.046,36.41,36.794,1532416,0
2009-02-17,34.733,35.017,34.011,34.294,3219534,0
2009-02-18,35.155,35.441,34.519,34.955,2180804,0
2009-02-19,35.033,35.093,34.087,34.294,2198158,0
2009-02-20,33.487,33.971,33.042,33.487,3000254,0
2009-02-23,35.162,35.31,33.819,33.987,3853809,0
2009-02-24,34.273,35.61,34.05,35.379,3452988,0
2009-02-25,34.626,35.24,34.249,34.793,2610349,0
2009-02-26,34.134,34.495,33.804,33.958,5122808,0
2009-02-27,33.112,33.734,33.074,33.319,2414582,0
2009-03-02,32.535,32.911,31.461,31.636,3675771,0
2009-03-03,32.204,32.42,31.612,31.89,3125191,0
2009-03-04,33.943,34.757,33.626,34.08,3719234,0
2009-03-05,32.736,33.241,32.482,32.689,4438013,0
2009-03-06,32.504,32.712,31.383,32.12,3293944,0
2009-03-09,31.104,31.959,31.021,31.32,3160106,0
2009-03-10,31.944,33.15,31.944,32.888,3490344,0
2009-03-11,32.888,33.112,32.295,32.642,2388866,0
2009-03-12,32.642,33.495,32.273,33.418,3159316,0
2009-03-13,33.787,34.364,33.649,34.164,2876310,0
2009-03-16,34.356,35.127,34.134,34.196,2629290,0
2009-03-17,33.482,34.111,33.027,34.111,3226208,0
2009-03-18,33.749,34.81,33.196,34.188,3120502,0
2009-03-19,33.426,33.482,32.764,32.949,4474233,0
2009-03-20,32.097,32.219,30.898,31.32,4252808,0
2009-03-23,32.65,33.765,32.235,33.765,4173057,0
2009-03-24,33.451,33.819,33.05,33.257,2807266,0
2009-03-25,33.228,33.827,32.489,33.319,3562473,0
2009-03-26,34.234,34.964,34.095,34.825,4381879,0
2009-03-27,34.28,35.162,34.28,34.618,2937999,0
2009-03-30,33.082,33.357,32.282,32.965,2840016,0
2009-03-31,33.681,33.865,33.204,33.451,1878957,0
2009-04-01,32.572,33.473,32.504,33.418,2205325,0
2009-04-02,34.164,35.048,34.059,34.38,3228450,0
2009-04-03,33.965,34.687,33.958,34.671,1516164,0
2009-04-06,34.586,34.85,33.919,34.457,2514449,0
2009-04-07,33.873,34.225,33.757,33.987,1511070,0
2009-04-08,33.657,33.971,33.466,33.734,1832294,0
2009-04-09,34.431,34.773,34.164,34.603,1774757,0
2009-04-13,34.887,35.316,34.349,35.057,2077658,0
2009-04-14,34.611,34.725,34.188,34.473,1944256,0
2009-04-15,35.932,36.663,35.657,36.647,3893143,0
2009-04-16,37.478,37.699,36.816,37.239,2702071,0
2009-04-17,37.063,37.124,36.723,36.893,1945651,0
2009-04-20,35.964,35.964,34.947,35.233,3050920,0
2009-04-21,34.457,35.187,34.257,35.171,2420356,0
2009-04-22,34.164,34.895,33.971,34.31,2895619,0
2009-04-23,34.411,34.741,34.034,34.549,2028707,0
2009-04-24,34.648,35.085,34.431,34.85,2020218,0
2009-04-27,33.557,34.05,33.364,33.549,3181489,0
2009-04-28,33.204,33.473,32.772,33.272,2492058,0
2009-04-29,33.618,34.216,33.618,33.812,4163079,0
2009-04-30,33.688,33.773,33.019,33.174,4244893,0
2009-05-01,33.426,33.681,33.05,33.681,2067875,0
2009-05-04,35.809,36.893,35.524,36.663,5491715,0
2009-05-05,36.509,36.656,36.148,36.546,3753936,0
2009-05-06,36.862,37.985,36.862,37.654,4454156,0
2009-05-07,37.292,37.562,36.217,36.525,3403463,0
2009-05-08,37.669,38.53,37.514,38.315,3816752,0
2009-05-11,37.032,37.239,36.509,36.823,2914417,0
2009-05-12,37.654,37.661,36.823,37.354,4049031,0
2009-05-13,37.278,37.278,35.64,35.918,3240444,0
2009-05-14,35.648,36.54,35.587,36.247,2698529,0
2009-05-15,35.563,35.779,35.057,35.402,2817656,0
2009-05-18,36.002,36.679,35.771,36.501,2879820,0
2009-05-19,36.616,36.853,36.347,36.44,2353203,0
2009-05-20,36.886,36.931,36.086,36.178,3560050,0
2009-05-21,35.878,36.055,35.516,35.979,3560931,0
2009-05-22,35.734,36.353,35.685,36.08,2100273,0
2009-05-26,35.547,36.201,35.365,36.046,2131695,0
2009-05-27,36.74,37.315,36.686,36.871,3545626,0
2009-05-28,37.43,37.699,36.879,37.615,3385224,0
2009-05-29,37.892,37.931,37.508,37.823,1895170,0
2009-06-01,39.614,40.59,39.315,40.068,4178948,0
2009-06-02,38.722,38.97,38.277,38.868,3110419,0
2009-06-03,38.998,39.031,38.008,38.469,2442276,0
2009-06-04,38.677,38.961,38.384,38.952,1920882,0
2009-06-05,39.86,39.86,38.93,39.322,2063207,0
2009-06-08,39.237,39.631,38.837,39.436,1688178,0
2009-06-09,39.854,39.854,39.228,39.7,1742315,0
2009-06-10,41.189,41.189,40.114,40.575,2873796,0
2009-06-11,41.136,42.144,41.043,41.537,2698937,0
2009-06-12,40.482,40.758,40.166,40.721,2100747,0
2009-06-15,39.76,39.814,38.945,39.422,2480659,0
2009-06-16,38.776,39.038,38.046,38.261,2556500,0
2009-06-17,38.153,38.454,37.615,38.2,1986469,0
2009-06-18,37.969,38.399,37.661,38.069,1579441,0
2009-06-19,38.046,38.13,37.661,37.871,2583938,0
2009-06-22,37.453,37.654,36.9,37.101,2381262,0
2009-06-23,37.024,37.377,36.679,37.231,2340601,0
2009-06-24,38.346,38.346,37.738,37.931,2342777,0
2009-06-25,37.854,38.654,37.685,38.546,2077960,0
2009-06-26,39.115,39.29,38.768,38.945,1937868,0
2009-06-29,39.331,39.506,39.031,39.393,1585722,0
2009-06-30,38.792,38.97,38.1,38.49,1740357,0
2009-07-01,39.153,39.245,38.815,38.998,2603738,0
2009-07-02,37.362,37.615,36.909,37.331,2999106,0
2009-07-06,37.347,37.485,36.776,37.354,3411041,0
2009-07-07,37.27,37.27,36.585,36.74,2902944,0
2009-07-08,36.785,37.032,35.856,36.44,2744050,0
2009-07-09,37.001,37.247,36.594,36.853,1969810,0
2009-07-10,36.501,36.832,36.08,36.585,1889388,0
2009-07-13,36.115,36.224,35.563,36.201,3492485,0
2009-07-14,36.756,36.853,36.371,36.679,2455167,0
2009-07-15,37.43,37.64,36.978,37.478,2959549,0
2009-07-16,37.423,38.115,37.193,37.9,3003520,0
2009-07-17,38.431,38.454,38.038,38.284,2937188,0
2009-07-20,39.053,39.359,38.97,39.153,2262992,0
2009-07-21,38.585,38.621,37.815,38.277,2911247,0
2009-07-22,37.608,37.993,37.532,37.8,1980036,0
2009-07-23,38.029,38.893,37.793,38.67,2794625,0
2009-07-24,38.446,38.8,38.184,38.662,2207053,0
2009-07-27,39.575,40.053,39.546,39.951,3111038,0
2009-07-28,41.228,41.366,40.43,41.006,2799690,0
2009-07-29,40.66,40.674,39.992,40.381,2099523,0
2009-07-30,40.875,41.105,40.397,40.468,2375470,0
2009-07-31,40.298,40.644,40.198,40.329,1912803,0
2009-08-03,40.875,41.204,40.744,41.112,2988146,0
2009-08-04,40.353,40.536,40.175,40.468,2575825,0
2009-08-05,40.36,40.59,39.967,40.191,3078573,0
2009-08-06,43.011,43.417,42.789,43.28,6066099,0
2009-08-07,44.424,44.603,43.686,44.119,4607563,0
2009-08-10,45.187,45.516,44.871,44.995,3104564,0
2009-08-11,44.764,44.764,43.888,44.242,2824034,0
2009-08-12,43.666,44.272,43.335,44.056,2175758,0
2009-08-13,44.678,44.678,43.581,43.826,2616045,0
2009-08-14,43.826,43.84,42.696,43.326,3349565,0
2009-08-17,41.398,41.889,40.644,41.02,3688504,0
2009-08-18,41.597,41.836,41.243,41.557,1632015,0
2009-08-19,40.844,41.612,40.837,41.529,1690443,0
2009-08-20,40.737,41.213,40.698,40.937,2970799,0
2009-08-21,40.098,40.329,39.476,39.868,4656972,0
2009-08-24,39.401,39.529,38.961,39.22,3327184,0
2009-08-25,39.428,39.623,39.076,39.352,2297693,0
2009-08-26,39.083,39.352,38.815,39.014,2731497,0
2009-08-27,38.823,39.277,38.568,39.123,3156279,0
2009-08-28,38.921,39.083,38.377,38.645,1956011,0
2009-08-31,37.453,37.915,37.14,37.831,3110964,0
2009-09-01,37.453,37.993,36.969,37.055,3772973,0
2009-09-02,36.9,37.377,36.838,37.046,3574298,0
2009-09-03,37.453,37.453,36.909,37.377,2304544,0
2009-09-04,38.215,38.846,38.008,38.602,3520477,0
2009-09-08,39.538,39.769,39.031,39.254,2688093,0
2009-09-09,39.237,39.237,38.837,39.031,2300263,0
2009-09-10,39.123,39.176,38.553,39.023,3111725,0
2009-09-11,39.56,39.568,38.86,39.007,3583350,0
2009-09-14,38.292,38.739,38.13,38.707,2061210,0
2009-09-15,38.061,38.322,37.784,38.223,2541279,0
2009-09-16,38.768,39.262,38.469,39.176,2810380,0
2009-09-17,39.137,39.2,38.53,38.56,2715882,0
2009-09-18,38.768,38.961,38.392,38.645,3867989,0
2009-09-21,38.746,39.068,38.53,38.921,2801376,0
2009-09-22,39.659,40.098,39.606,40.068,3867266,0
2009-09-23,40.229,40.528,39.777,39.829,3381775,0
2009-09-24,39.375,39.413,38.462,38.731,3301792,0
2009-09-25,38.56,38.807,38.153,38.507,2227645,0
2009-09-28,37.831,38.384,37.692,38.384,3443785,0
2009-09-29,38.177,38.239,37.608,38.078,3542013,0
2009-09-30,37.823,37.907,37.063,37.746,3114327,0
2009-10-01,37.593,37.732,36.74,36.947,3418310,0
2009-10-02,36.379,36.886,36.148,36.701,2730105,0
2009-10-05,37.162,37.738,36.931,37.393,2598156,0
2009-10-06,38.029,38.645,37.985,38.161,2884597,0
2009-10-07,38.384,38.746,38.207,38.53,3236462,0
2009-10-08,38.76,38.776,38.438,38.539,2361943,0
2009-10-09,38.377,38.477,38.193,38.477,1527982,0
2009-10-12,38.377,38.499,38.13,38.361,1716594,0
2009-10-13,38.322,38.592,38.046,38.392,1999357,0
2009-10-14,39.137,39.56,39.099,39.401,3350074,0
2009-10-15,38.823,38.99,38.753,38.983,2327410,0
2009-10-16,38.776,38.831,38.361,38.524,3225891,0
2009-10-19,39.168,39.651,39.038,39.484,2330589,0
2009-10-20,39.115,39.115,38.245,38.614,2945076,0
2009-10-21,38.369,38.654,38.061,38.146,2760698,0
2009-10-22,37.977,38.139,37.54,38.022,2091770,0
2009-10-23,38.046,38.046,37.285,37.514,2676968,0
2009-10-26,37.846,38.029,37.222,37.315,2565851,0
2009-10-27,37.393,37.508,36.931,37.222,1958683,0
2009-10-28,36.9,37.184,35.941,36.046,5250193,0
2009-10-29,36.701,37.347,36.647,37.038,3902618,0
2009-10-30,36.81,36.81,35.718,35.918,4063652,0
2009-11-02,36.362,36.74,35.918,36.347,3184767,0
2009-11-03,35.74,36.301,35.74,36.301,1841275,0
2009-11-04,36.832,37.038,36.456,36.509,2041810,0
2009-11-05,36.723,36.986,36.609,36.879,2263328,0
2009-11-06,36.532,36.962,36.424,36.609,2439260,0
2009-11-09,36.656,36.879,36.579,36.862,3317413,0
2009-11-10,36.609,36.847,36.509,36.802,1926883,0
2009-11-11,37.532,37.777,37.315,37.43,2236648,0
2009-11-12,37.117,37.3,36.838,36.962,2008244,0
2009-11-13,36.701,36.978,36.563,36.893,1982792,0
2009-11-16,36.893,37.354,36.853,37.131,1777803,0
2009-11-17,37.101,37.308,36.893,37.27,1933065,0
2009-11-18,37.717,37.931,37.523,37.746,2542803,0
2009-11-19,38.322,38.322,37.8,38.084,3032755,0
2009-11-20,37.953,38.084,37.777,38.022,1466277,0
2009-11-23,38.107,38.346,38.078,38.2,2070508,0
2009-11-24,37.523,37.661,37.078,37.608,2617147,0
2009-11-25,37.386,37.546,37.308,37.493,1570868,0
2009-11-27,36.123,36.853,35.856,36.64,1597819,0
2009-11-30,36.14,36.262,35.264,36.025,5096446,0
2009-12-01,36.546,36.832,36.41,36.484,2621583,0
2009-12-02,36.663,36.947,36.631,36.647,1381310,0
2009-12-03,36.802,36.909,36.371,36.431,1887629,0
2009-12-04,36.862,37.247,36.47,36.802,1997912,0
2009-12-07,36.262,36.656,36.123,36.293,1987536,0
2009-12-08,35.824,35.925,35.64,35.734,2434891,0
2009-12-09,35.64,35.849,35.48,35.747,2008525,0
2009-12-10,35.454,35.718,35.316,35.663,2943659,0
2009-12-11,35.155,35.279,35.093,35.279,2855006,0
2009-12-14,35.441,35.547,35.178,35.357,1900580,0
2009-12-15,35.426,35.74,35.371,35.447,1766913,0
2009-12-16,35.71,35.885,35.601,35.678,1541341,0
2009-12-17,35.162,35.233,34.909,35.01,2853442,0
2009-12-18,35.211,35.325,35.093,35.316,1831778,0
2009-12-21,34.934,35.178,34.934,35.127,1697693,0
2009-12-22,34.757,34.964,34.586,34.825,2307145,0
2009-12-23,34.671,34.741,34.364,34.626,2547381,0
2009-12-24,34.626,34.664,34.404,34.525,1309391,0
2009-12-28,34.525,34.773,34.525,34.773,1303187,0
2009-12-29,34.586,34.733,34.519,34.679,1574379,0
2009-12-30,34.749,35.316,34.626,35.233,2759124,0
2009-12-31,35.925,36.095,35.685,35.685,2353783,0
2010-01-04,36.14,36.353,36.132,36.201,2616766,0
2010-01-05,36.262,36.347,35.97,36.271,2210122,0
2010-01-06,36.431,36.594,36.339,36.448,2133792,0
2010-01-07,36.353,36.456,36.178,36.402,1746113,0
2010-01-08,36.708,36.962,36.609,36.9,1828238,0
2010-01-11,37.162,37.447,36.931,37.386,3030651,0
2010-01-12,37.692,37.8,37.162,37.669,3952761,0
2010-01-13,38.253,38.49,38.069,38.354,4315418,0
2010-01-14,39.053,39.129,38.823,38.846,4764307,0
2010-01-15,38.952,38.952,38.384,38.431,3176091,0
2010-01-19,38.408,38.884,38.392,38.807,2310152,0
2010-01-20,37.808,38.069,37.47,37.699,3219369,0
2010-01-21,37.146,37.331,36.57,36.77,3907035,0
2010-01-22,36.609,36.838,35.97,36.025,2836593,0
2010-01-25,37.14,37.255,36.716,36.794,2567279,0
2010-01-26,36.555,36.986,36.279,36.694,2016397,0
2010-01-27,36.415,36.647,36.123,36.563,2562356,0
2010-01-28,36.847,36.947,36.08,36.333,2599102,0
2010-01-29,36.686,36.701,35.941,36.086,3048293,0
2010-02-01,36.832,37.278,36.77,37.216,2420638,0
2010-02-02,37.27,37.969,37.263,37.838,2265176,0
2010-02-03,37.769,37.831,37.47,37.593,1398257,0
2010-02-04,36.762,36.762,36.102,36.102,2522311,0
2010-02-05,36.353,36.456,35.678,36.415,2970343,0
2010-02-08,37.216,37.362,36.832,36.862,2400268,0
2010-02-09,37.514,37.969,37.308,37.623,2109903,0
2010-02-10,37.216,37.27,36.585,37.046,1807539,0
2010-02-11,37.423,37.871,37.131,37.8,2107200,0
2010-02-12,37.083,37.415,36.762,37.347,1581562,0
2010-02-16,37.393,37.784,37.292,37.669,1825997,0
2010-02-17,37.923,38,37.769,37.939,1462309,0
2010-02-18,37.746,38.261,37.601,38.161,1497584,0
2010-02-19,37.369,37.678,37.263,37.5,1978418,0
2010-02-22,37.969,37.969,37.5,37.732,1603215,0
2010-02-23,37.746,37.831,37.263,37.393,2012471,0
2010-02-24,37.863,38.193,37.732,38.008,2128863,0
2010-02-25,37.601,37.863,37.278,37.793,2006213,0
2010-02-26,37.931,38.078,37.485,37.993,1812638,0
2010-03-01,38.107,38.239,37.953,38.084,1782086,0
2010-03-02,37.993,37.993,37.64,37.769,3032432,0
2010-03-03,37.008,37.255,36.501,36.723,4527782,0
2010-03-04,36.063,36.379,35.993,36.347,2542972,0
2010-03-05,36.44,36.663,36.17,36.431,3229264,0
2010-03-08,36.532,37.222,36.532,37.092,4043152,0
2010-03-09,36.623,37.038,36.563,36.816,2300137,0
2010-03-10,36.886,37.008,36.694,36.954,2233281,0
2010-03-11,37.063,37.632,37.063,37.577,2143395,0
2010-03-12,37.369,37.553,37.184,37.285,1557068,0
2010-03-15,37.162,37.386,37.108,37.315,1741206,0
2010-03-16,37.285,37.546,37.222,37.493,1293576,0
2010-03-17,37.546,37.585,37.078,37.263,2897024,0
2010-03-18,37.699,38.029,37.661,38.008,2877527,0
2010-03-19,37.892,37.9,37.514,37.632,1852785,0
2010-03-22,37.27,37.699,37.208,37.514,1109808,0
2010-03-23,37.43,37.632,37.278,37.608,1592493,0
2010-03-24,37.208,37.216,36.853,37.038,1908500,0
2010-03-25,36.978,37.07,36.708,36.732,2100873,0
2010-03-26,36.9,37.216,36.802,36.924,1957694,0
2010-03-29,37.124,37.369,37.046,37.324,1262396,0
2010-03-30,37.331,37.601,37.154,37.485,1915634,0
2010-03-31,36.993,37.208,36.853,36.986,1793658,0
2010-04-01,37.324,37.64,37.101,37.331,2370144,0
2010-04-05,37.57,37.808,37.362,37.808,2200431,0
2010-04-06,37.831,38.029,37.717,37.854,2533687,0
2010-04-07,37.854,37.854,37.393,37.577,1770873,0
2010-04-08,38.139,39.123,38.092,38.815,3468743,0
2010-04-09,39.137,39.538,39.137,39.401,2350001,0
2010-04-12,39.115,39.176,38.876,38.97,1558955,0
2010-04-13,39.137,39.345,38.945,39.192,1435850,0
2010-04-14,39.583,39.829,39.428,39.798,2278194,0
2010-04-15,39.821,40.06,39.783,40.019,1796148,0
2010-04-16,39.277,39.298,38.377,38.662,3064769,0
2010-04-19,38.628,38.739,38.153,38.592,1932018,0
2010-04-20,39.484,39.583,38.7,38.961,2447473,0
2010-04-21,38.938,39.061,38.621,38.921,1776598,0
2010-04-22,38.662,38.998,38.331,38.93,1500436,0
2010-04-23,38.884,39.192,38.831,39.145,1255041,0
2010-04-26,39.245,39.298,38.983,39.031,1062941,0
2010-04-27,38.7,38.837,38,38.139,2382546,0
2010-04-28,38.408,38.585,38.014,38.315,2099531,0
2010-04-29,38.008,38.315,37.777,37.883,5562402,0
2010-04-30,38.078,38.161,37.532,37.585,5136550,0
2010-05-03,37.738,38.038,37.562,37.953,1672375,0
2010-05-04,36.686,37.016,36.201,36.47,3066582,0
2010-05-05,36.239,36.756,36.107,36.402,2449197,0
2010-05-06,36.762,37.108,34.095,35.955,4082160,0
2010-05-07,36.046,36.77,35.454,36.293,3687010,0
2010-05-10,37.324,37.723,37.216,37.692,3284178,0
2010-05-11,37.083,37.815,37.083,37.386,2010717,0
2010-05-12,37.64,37.769,37.222,37.423,3095663,0
2010-05-13,37.3,37.423,37.046,37.063,1185256,0
2010-05-14,36.701,36.701,36.123,36.333,2994916,0
2010-05-17,36.317,36.879,36.115,36.74,2125275,0
2010-05-18,36.9,37.117,36.402,36.563,2242545,0
2010-05-19,36.325,36.716,36.186,36.532,2098085,0
2010-05-20,36.08,36.339,35.547,35.727,2839437,0
2010-05-21,35.294,36.041,35.048,35.993,6660588,0
2010-05-24,36.317,36.54,36.086,36.095,2906113,0
2010-05-25,35.332,36.132,35.127,36.086,3183516,0
2010-05-26,35.71,36.217,35.487,35.563,2959512,0
2010-05-27,35.864,36.448,35.747,36.424,2337721,0
2010-05-28,36.14,36.164,35.463,35.795,1795835,0
2010-06-01,36.102,36.663,35.824,35.824,1990895,0
2010-06-02,36.132,36.594,35.849,36.594,1533470,0
2010-06-03,36.518,36.723,36.201,36.609,2563711,0
2010-06-04,36.032,36.301,35.58,35.678,1930775,0
2010-06-07,36.456,36.776,36.178,36.21,2233967,0
2010-06-08,36.871,37.154,36.616,37.154,2423550,0
2010-06-09,37.699,38.153,37.514,37.623,3139674,0
2010-06-10,38.13,38.377,37.939,38.369,2200849,0
2010-06-11,37.877,38.438,37.823,38.438,1152255,0
2010-06-14,38.431,38.585,37.953,37.993,1706560,0
2010-06-15,38.008,38.49,37.985,38.49,1873237,0
2010-06-16,38.1,38.585,38.1,38.499,1710212,0
2010-06-17,38.414,38.462,38.061,38.384,1628671,0
2010-06-18,38.446,38.446,38.107,38.331,1868950,0
2010-06-21,38.746,39.129,38.637,38.893,2071689,0
2010-06-22,38.853,39.007,38.524,38.628,2233820,0
2010-06-23,39.192,39.623,39.083,39.339,2436927,0
2010-06-24,39.16,39.168,38.654,38.776,1358447,0
2010-06-25,38.853,39.184,38.677,38.945,1149909,0
2010-06-28,38.998,39.045,38.691,38.893,910635,0
2010-06-29,38.046,38.292,37.746,37.871,2637245,0
2010-06-30,38.182,38.544,37.932,37.977,1790829,0
2010-07-01,37.931,38.232,37.54,38.169,2072824,0
2010-07-02,38.499,38.67,38.215,38.414,1351350,0
2010-07-06,38.515,39.099,38.431,38.576,1814318,0
2010-07-07,38.284,38.691,38.038,38.662,1731443,0
2010-07-08,38.707,38.914,38.49,38.807,1172171,0
2010-07-09,39.023,39.277,38.93,39.153,1102652,0
2010-07-12,39.277,39.384,39.023,39.145,1273323,0
2010-07-13,39.269,39.56,39.207,39.46,1333720,0
2010-07-14,39.145,39.184,38.914,39.16,1376610,0
2010-07-15,38.714,38.823,38.331,38.707,2269442,0
2010-07-16,38.177,38.177,37.593,37.823,2411602,0
2010-07-19,38,38.338,37.969,38.13,1645882,0
2010-07-20,37.962,38.691,37.863,38.585,1644421,0
2010-07-21,38.831,38.908,38.392,38.539,1823181,0
2010-07-22,38.998,39.22,38.776,39.16,2364292,0
2010-07-23,38.8,39.16,38.477,39.153,1924061,0
2010-07-26,38.662,38.99,38.524,38.945,1713219,0
2010-07-27,39.053,39.184,38.8,39.007,1396781,0
2010-07-28,39.129,39.129,38.831,38.945,846258,0
2010-07-29,38.908,39.061,38.546,38.823,1123327,0
2010-07-30,38.507,39.298,38.507,39.153,1917849,0
2010-08-02,39.29,39.745,39.237,39.598,1928164,0
2010-08-03,39.367,39.484,39.099,39.468,1489990,0
2010-08-04,40.175,40.56,40.019,40.468,2674017,0
2010-08-05,40.443,40.598,40.252,40.567,1141795,0
2010-08-06,40.397,40.952,40.36,40.89,1874497,0
2010-08-09,41.259,41.412,40.958,41.089,1645198,0
2010-08-10,39.93,40.682,39.099,40.612,1337745,0
2010-08-11,40.268,40.36,39.975,40.053,2815225,0
2010-08-12,41.12,41.452,41.02,41.144,3185216,0
2010-08-13,40.714,40.819,40.345,40.499,1628575,0
2010-08-16,41.112,41.66,41.112,41.566,2896219,0
2010-08-17,41.973,42.042,41.651,41.812,2034308,0
2010-08-18,41.573,41.966,41.557,41.812,1308983,0
2010-08-19,40.499,40.828,40.13,40.437,3095010,0
2010-08-20,40.66,40.929,40.468,40.875,1728547,0
2010-08-23,40.268,40.775,40.268,40.499,1471633,0
2010-08-24,39.753,39.783,39.352,39.677,2556151,0
2010-08-25,39.375,39.714,39.091,39.598,1630501,0
2010-08-26,39.914,40.028,39.721,39.753,1830970,0
2010-08-27,40.298,40.775,40.089,40.567,2643312,0
2010-08-30,39.967,40.082,39.598,39.683,1942795,0
2010-08-31,39.17,39.751,39.092,39.445,3010569,0
2010-09-01,39.506,39.89,39.262,39.76,2398885,0
2010-09-02,39.367,39.806,39.367,39.721,1741626,0
2010-09-03,40.089,40.536,39.967,40.221,1631521,0
2010-09-07,39.868,39.868,38.53,38.621,6544055,0
2010-09-08,38.1,38.621,37.685,38.161,7755990,0
2010-09-09,38.331,38.507,38.261,38.338,2956789,0
2010-09-10,37.947,38.038,37.239,37.331,7307487,0
2010-09-13,38.499,38.677,38.354,38.499,5975637,0
2010-09-14,38.49,38.792,38.322,38.637,3874912,0
2010-09-15,38.223,38.499,38.215,38.354,2857685,0
2010-09-16,38.322,38.637,38.261,38.56,2334723,0
2010-09-17,38.899,39.031,38.621,38.76,2012667,0
2010-09-20,39.153,39.506,39.145,39.46,2878198,0
2010-09-21,39.514,39.667,39.375,39.575,2275176,0
2010-09-22,39.445,39.777,39.384,39.538,1735059,0
2010-09-23,39.281,39.538,39.061,39.413,2120478,0
2010-09-24,39.59,40.036,39.59,39.992,2781497,0
2010-09-27,40.036,40.068,39.59,39.677,1591355,0
2010-09-28,39.522,39.568,39.176,39.506,3431869,0
2010-09-29,39.552,39.552,39.254,39.401,1436787,0
2010-09-30,39.16,39.546,39.007,39.298,1428707,0
2010-10-01,39.506,39.777,39.401,39.614,1189325,0
2010-10-04,39.753,39.906,39.498,39.777,1779755,0
2010-10-05,40.15,41.013,40.007,40.729,5042737,0
2010-10-06,40.443,40.89,40.443,40.812,2237291,0
2010-10-07,41.035,41.089,40.698,40.868,1790235,0
2010-10-08,40.627,40.937,40.551,40.812,1497728,0
2010-10-11,40.737,40.937,40.737,40.875,914991,0
2010-10-12,40.551,40.551,40.158,40.506,913314,0
2010-10-13,40.791,41.174,40.737,40.952,2130375,0
2010-10-14,41.252,41.351,40.89,41.089,1518903,0
2010-10-15,41.16,41.406,40.758,41.252,1300312,0
2010-10-18,40.875,41.358,40.875,41.281,1358460,0
2010-10-19,40.974,41.259,40.706,41.006,2071726,0
2010-10-20,40.882,41.127,40.62,40.945,1065969,0
2010-10-21,40.337,40.389,39.967,40.313,1946854,0
2010-10-22,40.007,40.06,39.798,40.019,1229401,0
2010-10-25,39.975,40.114,39.836,39.992,1264513,0
2010-10-26,39.845,40.028,39.56,39.936,1690917,0
2010-10-27,39.277,39.422,38.823,39.401,2459024,0
2010-10-28,39.22,39.262,38.97,39.129,2318621,0
2010-10-29,39.199,39.486,39.085,39.486,2217591,0
2010-11-01,39.453,39.606,39.277,39.453,1923578,0
2010-11-02,39.506,39.639,39.322,39.422,1544104,0
2010-11-03,39.546,39.614,39.22,39.506,2468157,0
2010-11-04,40.298,40.982,40.06,40.75,3346276,0
2010-11-05,40.653,40.828,40.536,40.766,1221340,0
2010-11-08,40.921,40.952,40.66,40.837,1268953,0
2010-11-09,40.852,40.904,40.214,40.329,2219541,0
2010-11-10,40.313,40.598,39.975,40.521,1559657,0
2010-11-11,40.007,40.068,39.814,39.922,1700607,0
2010-11-12,39.498,39.623,39.22,39.413,1427779,0
2010-11-15,39.413,39.659,39.375,39.428,1012869,0
2010-11-16,39.045,39.083,38.602,38.722,2654047,0
2010-11-17,38.662,38.884,38.576,38.592,1670852,0
2010-11-18,38.815,38.899,38.691,38.731,1618284,0
2010-11-19,38.683,38.784,38.438,38.753,1071752,0
2010-11-22,38.784,39.076,38.637,38.899,1526167,0
2010-11-23,38.507,38.568,38.2,38.384,1747276,0
2010-11-24,38.524,38.868,38.438,38.823,1631655,0
2010-11-26,38.585,38.837,38.49,38.714,851579,0
2010-11-29,38.469,38.731,38.207,38.621,2045092,0
2010-11-30,38.136,38.566,38.111,38.316,1636280,0
2010-12-01,38.807,38.914,38.662,38.807,1650510,0
2010-12-02,38.792,39.068,38.67,38.914,1555901,0
2010-12-03,38.608,38.753,38.546,38.739,1164577,0
2010-12-06,38.7,38.768,38.539,38.683,1088138,0
2010-12-07,39.137,39.367,38.945,38.952,1801464,0
2010-12-08,38.654,38.722,38.239,38.568,2114761,0
2010-12-09,38.645,38.67,38.431,38.469,1710242,0
2010-12-10,38.462,38.645,38.431,38.484,1391158,0
2010-12-13,38.731,38.831,38.49,38.49,2448131,0
2010-12-14,38.338,38.431,38.177,38.292,1548302,0
2010-12-15,37.939,38.146,37.838,37.863,2595697,0
2010-12-16,37.761,37.838,37.669,37.754,1216878,0
2010-12-17,37.57,37.883,37.447,37.815,1556632,0
2010-12-20,37.939,38.069,37.907,37.939,948363,0
2010-12-21,38.1,38.53,38.046,38.469,1975714,0
2010-12-22,38.268,38.331,38.146,38.261,808024,0
2010-12-23,38.029,38.061,37.939,38.029,681483,0
2010-12-27,37.892,38.078,37.661,37.923,991092,0
2010-12-28,37.746,37.746,37.601,37.708,1199430,0
2010-12-29,37.87,38.073,37.87,38.025,678559,0
2010-12-30,38.003,38.096,37.853,37.969,825059,0
2010-12-31,37.984,38.136,37.904,38.136,613997,0
2011-01-03,38.454,38.484,38.346,38.408,1367729,0
2011-01-04,38.553,38.568,38.153,38.477,1556549,0
2011-01-05,38.245,38.621,38.239,38.499,1174152,0
2011-01-06,38.346,38.369,38.092,38.169,1662963,0
2011-01-07,38.061,38.215,37.823,37.969,2409753,0
2011-01-10,37.777,37.907,37.717,37.892,1966573,0
2011-01-11,38.268,38.49,38.245,38.431,3570370,0
2011-01-12,38.768,38.876,38.7,38.768,2314467,0
2011-01-13,38.731,38.76,38.446,38.621,1386838,0
2011-01-14,38.484,38.553,38.369,38.49,823967,0
2011-01-18,38.146,38.284,37.892,38.177,1897909,0
2011-01-19,38.739,38.8,38.585,38.645,1742692,0
2011-01-20,38.315,38.414,38.046,38.377,1575258,0
2011-01-21,38.446,38.469,38.2,38.268,1075991,0
2011-01-24,38.046,38.322,38.008,38.322,1626267,0
2011-01-25,37.939,38.038,37.615,37.953,2516464,0
2011-01-26,37.863,37.985,37.585,37.892,1569812,0
2011-01-27,37.962,38.123,37.947,38,1201533,0
2011-01-28,38.146,38.184,37.784,37.823,2290020,0
2011-01-31,37.84,37.937,37.713,37.768,1788549,0
2011-02-01,38.069,38.2,38.008,38.153,1336116,0
2011-02-02,38.115,38.13,37.754,37.863,1219663,0
2011-02-03,37.815,38.014,37.784,38.008,799266,0
2011-02-04,38.1,38.169,37.977,38.054,937346,0
2011-02-07,37.854,37.877,37.708,37.831,1514028,0
2011-02-08,37.699,38,37.661,37.939,2100422,0
2011-02-09,37.146,37.216,36.686,37.001,4164914,0
2011-02-10,36.347,36.871,36.301,36.762,2199315,0
2011-02-11,36.262,36.555,36.123,36.492,3178151,0
2011-02-14,36.716,36.762,36.501,36.64,2069747,0
2011-02-15,36.371,36.518,36.31,36.492,1573545,0
2011-02-16,36.647,36.74,36.532,36.656,1594200,0
2011-02-18,36.464,36.647,36.394,36.631,1616602,0
2011-02-22,35.941,35.955,35.51,35.663,4798291,0
2011-02-23,35.71,35.856,35.434,35.648,2327154,0
2011-02-24,35.693,35.864,35.61,35.795,2123170,0
2011-02-25,35.979,36.271,35.893,36.102,2208163,0
2011-02-28,36.238,36.432,36.167,36.333,1840783,0
2011-03-01,36.81,36.847,36.333,36.362,1935158,0
2011-03-02,36.239,36.616,36.232,36.448,2183002,0
2011-03-03,36.647,36.762,36.54,36.716,2002227,0
2011-03-04,36.81,36.947,36.555,36.862,1722145,0
2011-03-07,36.838,37.032,36.525,36.585,1596940,0
2011-03-08,37.001,37.362,36.893,37.222,2519806,0
2011-03-09,37.216,37.377,37.046,37.308,1431250,0
2011-03-10,36.893,36.986,36.602,36.716,2912887,0
2011-03-11,36.756,36.993,36.732,36.838,1698521,0
2011-03-14,36.57,36.785,36.47,36.776,1654843,0
2011-03-15,35.84,36.232,35.287,36.086,3073538,0
2011-03-16,35.217,35.349,34.525,34.572,6509748,0
2011-03-17,34.333,34.59,34.292,34.458,3750287,0
2011-03-18,34.657,34.802,34.525,34.603,3727553,0
2011-03-21,34.996,35.072,34.864,34.926,2591826,0
2011-03-22,34.941,35.119,34.78,34.918,1597885,0
2011-03-23,34.733,34.964,34.634,34.864,1889655,0
2011-03-24,34.749,34.926,34.626,34.903,1691317,0
2011-03-25,34.802,34.941,34.687,34.903,1460239,0
2011-03-28,34.941,34.971,34.773,34.817,2200620,0
2011-03-29,35.195,35.31,35.093,35.24,1620044,0
2011-03-30,35.454,35.61,35.402,35.601,2008562,0
2011-03-31,35.444,35.596,35.324,35.547,1405424,0
2011-04-01,35.979,36.115,35.871,36.071,1780850,0
2011-04-04,36.339,36.563,36.279,36.546,1708339,0
2011-04-05,36.466,36.638,36.347,36.505,1141077,0
2011-04-06,36.663,36.756,36.525,36.623,982786,0
2011-04-07,36.583,36.716,36.403,36.487,1085636,0
2011-04-08,36.525,36.609,36.086,36.239,1584883,0
2011-04-11,36.353,36.386,35.918,36.002,1572968,0
2011-04-12,35.979,36.042,35.775,35.806,2297439,0
2011-04-13,36.362,36.394,35.979,36.156,1656100,0
2011-04-14,36.032,36.123,35.918,36.086,1488230,0
2011-04-15,35.918,36.041,35.803,36.032,1477707,0
2011-04-18,35.618,35.727,35.371,35.563,2306188,0
2011-04-19,35.71,35.932,35.556,35.878,1632906,0
2011-04-20,36.115,36.21,35.648,35.754,2321042,0
2011-04-21,35.734,36.002,35.624,35.941,1232256,0
2011-04-25,35.932,36.017,35.632,35.718,937345,0
2011-04-26,35.687,35.877,35.563,35.783,1728439,0
2011-04-27,35.61,35.61,35.357,35.516,1564346,0
2011-04-28,35.379,35.434,35.24,35.341,1728486,0
2011-04-29,35.412,35.477,35.309,35.429,882218,0
2011-05-02,35.487,35.747,35.454,35.571,1184774,0
2011-05-03,35.374,35.431,35.178,35.305,1512366,0
2011-05-04,35.312,35.312,35.029,35.14,2299264,0
2011-05-05,35.054,35.319,34.999,35.091,2138349,0
2011-05-06,35.502,35.743,35.266,35.335,2234590,0
2011-05-09,35.352,35.374,35.125,35.241,1577100,0
2011-05-10,35.389,35.736,35.319,35.625,2034849,0
2011-05-11,35.618,35.68,35.257,35.374,2736617,0
2011-05-12,35.58,35.736,35.453,35.713,2060874,0
2011-05-13,35.634,35.713,35.319,35.46,1840137,0
2011-05-16,35.233,35.414,35.147,35.171,1545595,0
2011-05-17,35.091,35.218,34.896,34.991,2110208,0
2011-05-18,34.865,35.195,34.793,35.091,2128027,0
2011-05-19,35.013,35.14,34.943,35.054,1841700,0
2011-05-20,34.949,35.117,34.802,34.991,1392855,0
2011-05-23,34.449,34.482,34.12,34.325,2436142,0
2011-05-24,34.81,35.013,34.772,34.881,2152821,0
2011-05-25,35.037,35.305,34.936,35.203,1944102,0
2011-05-26,35.091,35.257,35.007,35.225,1175918,0
2011-05-27,35.29,35.453,35.281,35.422,1055680,0
2011-05-31,35.733,35.924,35.677,35.89,1844326,0
2011-06-01,35.883,35.917,35.508,35.515,1771987,0
2011-06-02,35.65,35.792,35.46,35.749,1981755,0
2011-06-03,35.382,35.563,35.281,35.422,1948252,0
2011-06-06,35.361,35.445,35.108,35.14,1110601,0
2011-06-07,35.297,35.445,35.178,35.211,1153606,0
2011-06-08,35.203,35.352,35.108,35.108,1336164,0
2011-06-09,35.225,35.46,35.154,35.368,1766143,0
2011-06-10,35.195,35.266,34.857,34.921,1489871,0
2011-06-13,35.374,35.468,35.125,35.241,1454307,0
2011-06-14,35.305,35.305,35.14,35.241,2090327,0
2011-06-15,35.1,35.335,35.1,35.211,2679726,0
2011-06-16,35.013,35.315,34.893,35.044,1970580,0
2011-06-17,35.007,35.091,34.857,34.936,2032256,0
2011-06-20,34.843,35.084,34.834,35.029,1330852,0
2011-06-21,35.091,35.361,35.013,35.344,1709920,0
2011-06-22,35.162,35.273,35.078,35.091,945337,0
2011-06-23,34.921,36.403,34.881,36.339,5548521,0
2011-06-24,36.777,37.045,36.645,36.881,4063018,0
2011-06-27,36.371,36.543,36.222,36.362,2103758,0
2011-06-28,36.339,36.487,36.269,36.416,1032149,0
2011-06-29,36.16,36.38,36.073,36.362,1313304,0
2011-06-30,36.338,36.698,36.323,36.681,1432024,0
2011-07-01,36.614,36.85,36.558,36.833,1380434,0
2011-07-05,36.723,36.762,36.543,36.669,1181161,0
2011-07-06,36.41,36.642,36.283,36.642,1609239,0
2011-07-07,36.723,36.975,36.669,36.762,2695635,0
2011-07-08,36.896,36.998,36.762,36.92,1889668,0
2011-07-11,36.669,36.684,36.324,36.395,2369086,0
2011-07-12,36.261,36.347,36.152,36.19,1853212,0
2011-07-13,36.487,36.833,36.487,36.63,1687214,0
2011-07-14,36.425,36.513,36.104,36.19,1276846,0
2011-07-15,36.316,36.395,36.025,36.167,1172090,0
2011-07-18,35.994,36.064,35.68,35.883,1909153,0
2011-07-19,36.395,36.562,36.387,36.554,1598851,0
2011-07-20,37.515,37.853,37.461,37.703,3347706,0
2011-07-21,38.332,38.566,38.284,38.45,2646925,0
2011-07-22,38.7,38.77,38.425,38.707,2437728,0
2011-07-25,38.473,38.662,38.425,38.583,1529428,0
2011-07-26,38.918,39.199,38.583,39.038,2780578,0
2011-07-27,38.989,39.068,38.67,38.7,2458278,0
2011-07-28,38.968,39.158,38.847,38.968,1831452,0
2011-07-29,38.839,39.364,38.758,39.079,2104468,0
2011-08-01,39.202,39.202,38.511,39.084,2736830,0
2011-08-02,38.719,38.736,38.224,38.224,3633631,0
2011-08-03,37.969,38.253,37.541,38.238,3316861,0
2011-08-04,38.136,38.502,37.753,37.777,4969516,0
2011-08-05,37.266,37.446,36.214,37.054,3742450,0
2011-08-08,36.127,36.425,34.936,35.147,5731434,0
2011-08-09,35.132,36.284,34.685,36.269,5104656,0
2011-08-10,36.16,36.324,35.54,35.556,4036387,0
2011-08-11,36.771,37.814,36.723,37.641,4181411,0
2011-08-12,37.735,37.87,37.366,37.766,1801058,0
2011-08-15,37.673,38.003,37.649,38.003,1237028,0
2011-08-16,37.554,38.127,37.554,38.011,1746455,0
2011-08-17,38.244,38.503,37.87,38.065,1720413,0
2011-08-18,37.413,37.617,36.998,37.484,3174958,0
2011-08-19,38.023,38.758,37.992,38.359,2926461,0
2011-08-22,39.202,39.618,39.061,39.218,3828913,0
2011-08-23,39.286,40.049,39.21,40.049,3032397,0
2011-08-24,39.485,39.946,39.35,39.646,2173350,0
2011-08-25,39.718,39.953,39.374,39.681,2274988,0
2011-08-26,39.127,39.518,38.656,39.486,1772988,0
2011-08-29,39.523,39.861,39.461,39.704,1739921,0
2011-08-30,39.558,39.869,39.486,39.758,1418965,0
2011-08-31,39.964,40.172,39.845,40.125,2550649,0
2011-09-01,40.278,40.539,40.148,40.316,1883538,0
2011-09-02,39.446,39.797,39.407,39.494,1670108,0
2011-09-06,39.661,40.523,39.639,40.501,2270085,0
2011-09-07,40.746,40.897,40.547,40.859,2053217,0
2011-09-08,40.779,41.139,40.732,40.988,2304487,0
2011-09-09,40.539,40.603,39.884,40.091,2130287,0
2011-09-12,39.821,40.228,39.605,40.1,1827723,0
2011-09-13,40.148,40.197,39.821,40.125,1493733,0
2011-09-14,40.962,41.514,40.683,41.227,2433733,0
2011-09-15,41.251,41.371,40.897,41.291,1867709,0
2011-09-16,40.883,41.049,40.619,40.947,1411546,0
2011-09-19,40.509,41.011,40.278,40.906,1519010,0
2011-09-20,41.09,41.416,40.811,41.114,1963394,0
2011-09-21,40.892,41.027,39.91,39.932,1919678,0
2011-09-22,39.399,39.399,38.424,38.815,3554552,0
2011-09-23,38.414,39.391,38.351,39.207,2280389,0
2011-09-26,39.11,39.364,38.774,39.293,2181772,0
2011-09-27,40.028,40.189,39.732,39.91,3410033,0
2011-09-28,39.596,39.678,38.671,38.766,2573567,0
2011-09-29,39.174,39.318,38.671,38.997,2660220,0
2011-09-30,39.158,39.686,38.861,38.903,2085933,0
2011-10-03,38.494,39.023,38.064,38.08,2510056,0
2011-10-04,37.824,38.629,37.353,38.566,2529034,0
2011-10-05,38.664,39.336,38.424,39.327,2001624,0
2011-10-06,39.079,39.446,38.75,39.446,1906084,0
2011-10-07,37.888,37.952,37.034,37.297,3869908,0
2011-10-10,37.809,38.327,37.657,38.327,1796614,0
2011-10-11,37.713,38.031,37.481,37.866,1425334,0
2011-10-12,37.793,38.502,37.696,38.256,2609033,0
2011-10-13,37.721,38.2,37.561,38.015,1992209,0
2011-10-14,38.861,39.054,38.743,39.038,1262095,0
2011-10-17,38.806,38.806,38.224,38.359,1492418,0
2011-10-18,38.601,39.182,38.399,38.997,1750188,0
2011-10-19,39.182,39.533,38.911,38.95,1690382,0
2011-10-20,38.527,38.694,38.327,38.464,1469512,0
2011-10-21,38.629,39.054,38.608,38.942,1339287,0
2011-10-24,39.142,39.845,39.062,39.774,1265790,0
2011-10-25,39.15,39.341,38.743,39.023,1660804,0
2011-10-26,39.238,39.341,38.806,39.214,1611922,0
2011-10-27,39.533,39.678,39.038,39.533,2209779,0
2011-10-28,38.343,38.464,38.144,38.207,2583479,0
2011-10-31,38.167,38.304,37.984,37.984,1286795,0
2011-11-01,38.04,38.48,37.801,38.233,2025609,0
2011-11-02,39.094,39.284,38.766,39.214,1875390,0
2011-11-03,39.134,39.407,38.839,39.341,1856023,0
2011-11-04,38.728,38.736,38.08,38.686,1336263,0
2011-11-07,38.447,38.861,38.447,38.831,1413750,0
2011-11-08,38.918,39.318,38.71,39.214,1149061,0
2011-11-09,38.368,38.629,38.04,38.247,1474042,0
2011-11-10,38.601,38.95,38.383,38.686,1037084,0
2011-11-11,39.094,39.494,39.094,39.318,835793,0
2011-11-14,39.158,39.214,38.774,38.95,971138,0
2011-11-15,39.038,39.486,39.023,39.255,1107287,0
2011-11-16,39.134,39.588,39.094,39.246,1178422,0
2011-11-17,39.11,39.47,38.71,38.871,1450681,0
2011-11-18,38.911,39.085,38.656,38.911,897004,0
2011-11-21,38.847,38.879,38.55,38.736,1162585,0
2011-11-22,38.815,38.861,38.439,38.75,908577,0
2011-11-23,38.574,38.574,38.048,38.111,980705,0
2011-11-25,37.976,38.343,37.904,37.904,549806,0
2011-11-28,38.536,38.719,38.414,38.656,1192183,0
2011-11-29,38.399,38.686,38.215,38.351,972056,0
2011-11-30,39.143,39.699,39.143,39.673,1985406,0
2011-12-01,39.284,39.566,39.174,39.374,1323831,0
2011-12-02,39.207,39.301,38.95,39.054,1070693,0
2011-12-05,39.229,39.399,38.968,39.094,930260,0
2011-12-06,38.536,38.839,38.456,38.601,1181446,0
2011-12-07,38.686,38.918,38.48,38.719,720454,0
2011-12-08,38.622,38.743,38.224,38.32,890061,0
2011-12-09,38.52,38.861,38.447,38.694,891608,0
2011-12-12,38.383,38.408,38.08,38.288,800568,0
2011-12-13,38.431,38.638,38.192,38.296,867711,0
2011-12-14,38.2,38.471,38.031,38.111,1473921,0
2011-12-15,37.857,37.96,37.538,37.545,1922999,0
2011-12-16,37.801,37.824,37.505,37.616,1216941,0
2011-12-19,37.609,37.687,36.946,37.026,1549931,0
2011-12-20,37.449,37.929,37.449,37.824,1223566,0
2011-12-21,37.809,37.857,37.184,37.417,2034491,0
2011-12-22,37.609,38.009,37.593,37.873,916364,0
2011-12-23,38.104,38.167,37.952,38.16,534925,0
2011-12-27,38.16,38.2,38.015,38.151,478254,0
2011-12-28,38.192,38.207,37.888,38.023,653473,0
2011-12-29,38.304,38.502,38.271,38.464,769227,0
2011-12-30,38.823,38.926,38.694,38.728,629937,0
2012-01-03,39.327,39.558,39.023,39.214,1423913,0
2012-01-04,38.887,38.989,38.806,38.839,582777,0
2012-01-05,39.182,39.318,39.023,39.301,1033427,0
2012-01-06,38.95,39.038,38.694,38.831,832695,0
2012-01-09,39.478,39.581,39.318,39.533,963909,0
2012-01-10,39.797,39.972,39.549,39.581,1422676,0
2012-01-11,39.558,39.613,39.364,39.462,740585,0
2012-01-12,39.631,39.716,39.437,39.661,760461,0
2012-01-13,38.861,39.165,38.702,39.142,1258051,0
2012-01-17,39.158,39.31,39.085,39.134,1098441,0
2012-01-18,38.823,39.214,38.719,39.15,1127239,0
2012-01-19,39.454,39.462,39.207,39.421,704222,0
2012-01-20,39.5,39.533,39.079,39.356,718605,0
2012-01-23,39.349,39.661,39.349,39.631,786006,0
2012-01-24,39.5,39.716,39.391,39.644,575052,0
2012-01-25,39.766,39.855,39.437,39.821,854867,0
2012-01-26,40.011,40.204,39.821,39.876,2683531,0
2012-01-27,40.483,40.626,40.357,40.571,1356296,0
2012-01-30,39.845,40.197,39.709,40.142,1170491,0
2012-01-31,40.732,40.859,40.509,40.797,1422818,0
2012-02-01,41.227,41.33,41.049,41.09,1614146,0
2012-02-02,41.059,41.251,40.924,41.004,1314575,0
2012-02-03,41.004,41.011,40.588,40.875,794422,0
2012-02-06,40.036,40.333,39.981,40.299,1462302,0
2012-02-07,40.045,40.451,40.045,40.278,609272,0
2012-02-08,40.523,40.754,40.516,40.626,1451724,0
2012-02-09,40.278,40.436,40.134,40.429,919975,0
2012-02-10,40.468,40.531,40.259,40.412,2056699,0
2012-02-13,40.979,41.114,40.836,40.924,2060281,0
2012-02-14,40.94,41.049,40.716,40.897,2408824,0
2012-02-15,41.61,41.633,41.395,41.523,1865858,0
2012-02-16,41.834,42.202,41.714,42.168,1103439,0
2012-02-17,42.152,42.266,42.011,42.266,869126,0
2012-02-21,42.073,42.104,41.897,41.92,1609386,0
2012-02-22,41.92,41.962,41.714,41.857,886937,0
2012-02-23,41.666,41.849,41.587,41.825,689224,0
2012-02-24,41.881,41.993,41.785,41.865,549749,0
2012-02-27,41.641,41.697,41.561,41.659,857303,0
2012-02-28,42.026,42.13,41.825,42.097,732835,0
2012-02-29,42.398,42.603,42.261,42.335,1088381,0
2012-03-01,42.185,42.266,42.011,42.168,903089,0
2012-03-02,41.915,42.13,41.897,42.073,596677,0
2012-03-05,41.762,41.874,41.497,41.762,907755,0
2012-03-06,41.395,41.561,41.195,41.434,934460,0
2012-03-07,41.146,41.33,41.042,41.242,1009773,0
2012-03-08,41.659,42.058,41.659,42.001,2123778,0
2012-03-09,43.486,44.476,43.472,44.205,6123920,0
2012-03-12,44.964,44.964,44.652,44.748,1811530,0
2012-03-13,44.676,44.788,44.318,44.788,1131702,0
2012-03-14,43.422,43.838,43.055,43.151,1969251,0
2012-03-15,43.351,43.478,43.126,43.318,1168640,0
2012-03-16,43.088,43.168,42.633,42.776,1618283,0
2012-03-19,42.399,42.449,42.066,42.194,1137009,0
2012-03-20,41.65,41.986,41.552,41.682,1506264,0
2012-03-21,42.489,42.857,42.44,42.544,1680509,0
2012-03-22,42.688,42.696,42.343,42.368,1133388,0
2012-03-23,42.591,42.615,42.281,42.497,849563,0
2012-03-26,42.878,43.112,42.801,42.975,1591393,0
2012-03-27,43.359,43.359,43.135,43.161,1039986,0
2012-03-28,43.183,43.295,42.95,43.071,642199,0
2012-03-29,43.064,43.064,42.704,43.031,773083,0
2012-03-30,43.83,44.157,43.766,43.989,1701935,0
2012-04-02,43.672,43.815,43.511,43.71,1306131,0
2012-04-03,43.535,43.743,43.326,43.478,997237,0
2012-04-04,43.166,43.277,42.951,43.098,830638,0
2012-04-05,42.944,43.187,42.895,43.124,404633,0
2012-04-09,42.728,42.95,42.609,42.873,1307992,0
2012-04-10,42.929,43.199,42.536,42.64,933540,0
2012-04-11,42.92,43.207,42.873,43.119,975343,0
2012-04-12,43.287,43.774,43.287,43.71,867940,0
2012-04-13,43.599,43.638,43.422,43.502,677196,0
2012-04-16,43.966,44.254,43.685,43.758,688097,0
2012-04-17,43.985,44.017,43.726,43.971,1051900,0
2012-04-18,43.91,44.103,43.766,43.942,608383,0
2012-04-19,44.142,44.517,43.966,44.119,1213379,0
2012-04-20,44.613,44.989,44.517,44.724,1611118,0
2012-04-23,43.493,43.608,42.784,43.19,1939630,0
2012-04-24,43.647,43.806,43.448,43.592,1133454,0
2012-04-25,43.895,43.951,43.55,43.758,966423,0
2012-04-26,43.472,43.806,43.438,43.543,1232436,0
2012-04-27,43.311,43.595,43.124,43.546,941823,0
2012-04-30,43.981,44.42,43.942,44.197,1179313,0
2012-05-01,44.212,44.613,44.092,44.417,842099,0
2012-05-02,44.71,44.939,44.571,44.854,1308310,0
2012-05-03,45.703,45.751,45.354,45.435,1461211,0
2012-05-04,45.457,45.556,45.053,45.1,1347963,0
2012-05-07,45.284,45.588,45.276,45.419,905703,0
2012-05-08,44.989,45.148,44.263,44.55,1277571,0
2012-05-09,45.256,45.466,45.127,45.264,1400492,0
2012-05-10,45.548,45.687,45.256,45.321,1229389,0
2012-05-11,44.661,44.987,44.54,44.857,882924,0
2012-05-14,44.579,44.71,44.246,44.272,911569,0
2012-05-15,44.669,44.717,44.312,44.424,1394133,0
2012-05-16,43.627,44.035,43.45,43.45,1542980,0
2012-05-17,43.376,43.474,42.806,42.806,1111898,0
2012-05-18,42.821,42.969,42.618,42.708,910095,0
2012-05-21,42.878,42.959,42.806,42.944,1400536,0
2012-05-22,43.253,43.318,42.838,42.986,1036868,0
2012-05-23,42.756,42.886,42.479,42.872,1156930,0
2012-05-24,42.179,42.218,41.309,41.495,2062467,0
2012-05-25,41.448,41.594,41.341,41.495,1371899,0
2012-05-29,42.131,42.236,41.838,42.14,929851,0
2012-05-30,41.399,41.587,41.203,41.406,781110,0
2012-05-31,41.22,41.357,40.935,41.284,886847,0
2012-06-01,40.659,40.845,40.406,40.431,1121917,0
2012-06-04,40.316,40.633,40.284,40.452,913324,0
2012-06-05,40.267,40.624,40.178,40.551,860711,0
2012-06-06,41.284,41.626,40.616,41.521,1426975,0
2012-06-07,42.131,42.211,41.487,41.617,933555,0
2012-06-08,41.016,41.195,40.811,41.065,1157059,0
2012-06-11,41.472,41.487,40.909,40.927,896366,0
2012-06-12,41.414,41.691,41.325,41.66,888410,0
2012-06-13,41.594,41.887,41.538,41.594,848936,0
2012-06-14,41.284,41.529,41.129,41.414,599759,0
2012-06-15,41.65,41.934,41.65,41.887,935524,0
2012-06-18,42.479,42.708,42.319,42.479,997674,0
2012-06-19,43.277,43.636,43.187,43.458,1196402,0
2012-06-20,43.408,43.424,42.864,43.098,721093,0
2012-06-21,43.058,43.098,42.179,42.236,1236650,0
2012-06-22,42.563,42.563,42.098,42.392,658044,0
2012-06-25,42.799,42.838,42.506,42.618,845724,0
2012-06-26,43.245,43.4,43.05,43.196,1154515,0
2012-06-27,43.726,44.156,43.726,43.945,1605381,0
2012-06-28,43.497,43.58,43.091,43.424,1042138,0
2012-06-29,44.417,44.661,44.075,44.491,1346065,0
2012-07-02,44.475,44.638,44.36,44.579,530159,0
2012-07-03,45.173,45.622,45.149,45.613,911131,0
2012-07-05,45.173,45.173,44.759,44.931,949734,0
2012-07-06,44.652,44.914,44.565,44.606,560073,0
2012-07-09,44.791,44.857,44.677,44.759,662792,0
2012-07-10,45.2,45.427,44.686,44.791,785854,0
2012-07-11,45.361,45.402,45.053,45.239,834469,0
2012-07-12,44.377,44.506,44.067,44.417,900708,0
2012-07-13,44.717,45.272,44.717,45.143,628220,0
2012-07-16,45.011,45.182,44.743,45.083,446548,0
2012-07-17,45.385,45.548,45.091,45.354,838020,0
2012-07-18,44.954,45.5,44.954,45.457,861331,0
2012-07-19,45.728,45.939,45.663,45.784,912659,0
2012-07-20,46.02,46.036,45.728,45.815,971829,0
2012-07-23,44.833,45.508,44.523,45.409,873661,0
2012-07-24,45.663,45.663,45.208,45.54,1317079,0
2012-07-25,45.815,45.898,45.572,45.737,596298,0
2012-07-26,46.361,46.607,46.323,46.482,1134363,0
2012-07-27,46.679,47.054,46.613,47.036,877244,0
2012-07-30,47.102,47.322,46.916,47.005,421765,0
2012-07-31,47.502,47.705,47.282,47.298,1089144,0
2012-08-01,47.12,47.242,46.704,46.753,437276,0
2012-08-02,46.086,46.556,45.996,46.509,739696,0
2012-08-03,46.509,46.671,46.207,46.289,1103977,0
2012-08-06,46.753,47.142,46.72,46.777,1649817,0
2012-08-07,46.843,46.891,46.386,46.47,1070095,0
2012-08-08,46.607,46.77,46.55,46.648,515084,0
2012-08-09,46.973,47.298,46.948,47.201,745412,0
2012-08-10,47.453,47.688,47.339,47.688,792263,0
2012-08-13,47.599,47.649,47.201,47.404,511945,0
2012-08-14,48.308,48.382,48.177,48.258,1074028,0
2012-08-15,47.941,47.99,47.729,47.925,711576,0
2012-08-16,45.923,45.979,44.402,44.548,3875253,0
2012-08-17,44.035,44.035,43.147,43.661,2396573,0
2012-08-20,43.205,43.538,43.13,43.318,1286731,0
2012-08-21,43.619,43.619,43.196,43.238,1057708,0
2012-08-22,43.303,43.352,43.075,43.326,871526,0
2012-08-23,43.758,43.824,43.13,43.408,1271991,0
2012-08-24,43.368,43.684,43.221,43.561,741469,0
2012-08-27,43.831,43.856,43.61,43.766,660298,0
2012-08-28,43.872,44.165,43.864,43.962,766308,0
2012-08-29,43.978,44.101,43.904,44.067,428453,0
2012-08-30,43.514,43.692,43.303,43.465,1099066,0
2012-08-31,43.67,43.864,43.58,43.692,773717,0
2012-09-04,43.542,43.641,43.376,43.409,933849,0
2012-09-05,43.343,43.566,43.193,43.294,586033,0
2012-09-06,43.55,43.881,43.467,43.847,687301,0
2012-09-07,43.939,44.13,43.781,44.063,545647,0
2012-09-10,43.689,43.689,43.302,43.376,598077,0
2012-09-11,43.757,43.931,43.733,43.865,771930,0
2012-09-12,44.181,44.197,43.857,43.939,1141490,0
2012-09-13,43.733,44.471,43.55,44.189,1174088,0
2012-09-14,44.66,44.809,44.339,44.567,885624,0
2012-09-17,44.13,44.278,43.988,44.211,2677511,0
2012-09-18,44.462,44.636,44.444,44.519,759468,0
2012-09-19,45.357,45.604,45.348,45.564,996719,0
2012-09-20,45.215,45.34,45.05,45.142,980134,0
2012-09-21,45.761,45.911,45.538,45.572,1588784,0
2012-09-24,45.738,45.936,45.572,45.844,874534,0
2012-09-25,46.002,46.159,45.507,45.529,965242,0
2012-09-26,45.521,45.529,45.068,45.299,908191,0
2012-09-27,45.854,46.027,45.826,46.018,842581,0
2012-09-28,45.826,45.943,45.564,45.863,641586,0
2012-10-01,45.961,46.366,45.919,45.986,391017,0
2012-10-02,46.059,46.103,45.745,45.953,312491,0
2012-10-03,46.208,46.208,45.943,46.143,516510,0
2012-10-04,46.002,46.052,45.804,45.911,581853,0
2012-10-05,46.01,46.059,45.818,45.863,792932,0
2012-10-08,45.364,45.364,45.033,45.08,574576,0
2012-10-09,45.621,45.646,45.116,45.155,675194,0
2012-10-10,45.024,45.155,44.743,44.933,553839,0
2012-10-11,45.239,45.314,45.033,45.09,885264,0
2012-10-12,44.984,45.008,44.777,44.967,491752,0
2012-10-15,44.967,45.142,44.852,44.949,795189,0
2012-10-16,44.826,45.015,44.8,44.866,744614,0
2012-10-17,44.717,44.751,44.562,44.61,1494084,0
2012-10-18,45.364,45.38,45.239,45.314,1365216,0
2012-10-19,45.223,45.23,44.777,44.809,1061125,0
2012-10-22,45.04,46.159,45.04,46.059,1714883,0
2012-10-23,45.818,45.818,45.172,45.331,750924,0
2012-10-24,46.624,46.939,46.599,46.854,1729335,0
2012-10-25,46.408,46.714,46.25,46.317,910048,0
2012-10-26,46.068,46.2,45.911,46.116,640427,0
2012-10-31,46.044,46.076,45.751,45.886,597103,0
2012-11-01,46.714,46.83,46.508,46.714,773307,0
2012-11-02,47.046,47.046,46.49,46.516,570242,0
2012-11-05,46.533,46.681,46.2,46.475,570900,0
2012-11-06,46.707,47.078,46.624,47.036,1028888,0
2012-11-07,47.477,47.509,46.813,47.036,1432247,0
2012-11-08,46.541,46.65,45.977,46.027,917475,0
2012-11-09,45.712,46.134,45.67,46.052,855908,0
2012-11-12,45.936,46.052,45.712,45.738,575458,0
2012-11-13,45.373,45.595,45.323,45.331,880912,0
2012-11-14,45.513,45.564,44.975,45.075,895117,0
2012-11-15,44.949,45.068,44.694,44.8,460215,0
2012-11-16,45.2,45.397,44.9,45.357,936966,0
2012-11-19,45.579,45.961,45.521,45.961,850881,0
2012-11-20,45.521,45.579,45.155,45.29,606137,0
2012-11-21,46.382,46.556,46.184,46.516,1004905,0
2012-11-23,46.806,47.122,46.69,47.122,528773,0
2012-11-26,46.788,46.873,46.592,46.84,394144,0
2012-11-27,46.69,46.714,46.308,46.35,539994,0
2012-11-28,46.524,47.064,46.458,47.046,790213,0
2012-11-29,47.138,47.211,46.806,47.005,599064,0
2012-11-30,47.245,47.245,46.905,47.153,592378,0
2012-12-03,46.756,46.788,46.25,46.326,815352,0
2012-12-04,47.178,47.443,47.055,47.344,897516,0
2012-12-05,47.784,48.097,47.683,47.949,887545,0
2012-12-06,47.435,47.569,47.195,47.402,690449,0
2012-12-07,47.353,47.377,47.245,47.344,346751,0
2012-12-10,47.361,47.616,47.319,47.494,403283,0
2012-12-11,47.635,47.874,47.635,47.832,578068,0
2012-12-12,47.899,47.916,47.55,47.643,541446,0
2012-12-13,47.577,47.592,47.195,47.27,520560,0
2012-12-14,47.262,47.452,47.095,47.377,637825,0
2012-12-17,47.452,47.592,47.294,47.46,788274,0
2012-12-18,47.933,48.14,47.701,48.14,1007512,0
2012-12-19,48.264,48.264,47.807,47.867,1039104,0
2012-12-20,48.396,48.438,48.113,48.438,1030070,0
2012-12-21,47.957,48.097,47.832,47.899,771311,0
2012-12-24,47.882,47.916,47.727,47.727,180804,0
2012-12-26,47.824,48.19,47.792,48.113,491615,0
2012-12-27,47.991,48.314,47.965,48.306,625764,0
2012-12-28,48.074,48.554,48.065,48.255,627237,0
2012-12-31,48.231,48.679,48.172,48.645,555684,0
2013-01-02,49,49.481,48.991,49.316,900071,0
2013-01-03,49.067,49.159,48.835,48.902,892444,0
2013-01-04,48.545,48.662,48.429,48.613,765315,0
2013-01-07,47.749,47.841,47.651,47.784,1011192,0
2013-01-08,47.659,47.668,47.112,47.138,1322995,0
2013-01-09,47.394,47.616,47.319,47.468,761270,0
2013-01-10,48.165,48.76,48.09,48.671,1097638,0
2013-01-11,48.213,48.345,48.048,48.206,911742,0
2013-01-14,48.33,48.396,47.916,47.999,876473,0
2013-01-15,47.643,47.675,47.178,47.27,1007586,0
2013-01-16,46.881,47.122,46.731,47.012,642759,0
2013-01-17,46.614,46.813,46.416,46.583,1323502,0
2013-01-18,46.823,46.955,46.74,46.854,834400,0
2013-01-22,46.516,46.806,45.818,46.134,1121589,0
2013-01-23,46.382,46.498,45.919,46.093,1417906,0
2013-01-24,45.405,45.826,45.314,45.687,1143393,0
2013-01-25,45.125,45.165,44.487,44.576,1801859,0
2013-01-28,44.826,44.967,44.593,44.71,952393,0
2013-01-29,45.314,45.745,45.282,45.612,795294,0
2013-01-30,45.63,45.63,45.323,45.364,956221,0
2013-01-31,45.314,45.529,45.215,45.314,726364,0
2013-02-01,45.447,45.712,45.314,45.521,788052,0
2013-02-04,45.348,45.373,45.068,45.075,786329,0
2013-02-05,45.314,45.462,45.149,45.348,552694,0
2013-02-06,45.397,45.546,45.265,45.48,507107,0
2013-02-07,45.498,45.637,45.299,45.521,782574,0
2013-02-08,45.854,46.086,45.738,45.826,565544,0
2013-02-11,45.911,45.936,45.646,45.646,298586,0
2013-02-12,45.67,45.977,45.538,45.929,417610,0
2013-02-13,45.943,46.177,45.929,46.059,682751,0
2013-02-14,45.787,45.871,45.664,45.844,660234,0
2013-02-15,45.844,45.919,45.621,45.646,511400,0
2013-02-19,45.572,45.854,45.572,45.761,491139,0
2013-02-20,45.797,45.844,45.48,45.572,654707,0
2013-02-21,45.712,45.804,45.348,45.521,747786,0
2013-02-22,45.751,46.068,45.745,46.002,555283,0
2013-02-25,46.076,46.258,45.498,45.498,629661,0
2013-02-26,45.521,45.664,45.373,45.604,450421,0
2013-02-27,45.447,45.745,45.373,45.687,633025,0
2013-02-28,45.778,45.778,45.397,45.397,839498,0
2013-03-01,45.149,45.331,44.918,45.331,1216658,0
2013-03-04,44.826,45.04,44.743,44.967,590856,0
2013-03-05,44.893,45.149,44.751,45,707406,0
2013-03-06,44.694,44.725,44.204,44.576,949726,0
2013-03-07,44.618,44.777,44.593,44.66,544935,0
2013-03-08,44.975,45.447,44.866,45.273,1011951,0
2013-03-11,45.155,45.432,45.058,45.23,610037,0
2013-03-12,45.033,45.033,44.694,44.768,756971,0
2013-03-13,44.61,44.628,44.063,44.211,1081218,0
2013-03-14,44.553,45.08,44.553,44.694,1292310,0
2013-03-15,44.089,44.272,43.698,44.055,1794188,0
2013-03-18,43.452,43.698,43.261,43.658,1127876,0
2013-03-19,43.152,43.317,42.863,43.243,3589422,0
2013-03-20,43.593,43.931,43.534,43.931,1639972,0
2013-03-21,43.774,44.204,43.724,44.04,1701479,0
2013-03-22,43.799,43.799,43.575,43.698,791007,0
2013-03-25,43.79,43.964,43.667,43.807,711797,0
2013-03-26,43.765,43.906,43.658,43.831,535078,0
2013-03-27,43.816,44.031,43.799,43.997,343290,0
2013-03-28,43.931,44.071,43.825,44.013,327226,0
2013-04-01,44.04,44.204,43.881,43.921,527062,0
2013-04-02,44.189,44.228,43.997,44.211,497721,0
2013-04-03,44.197,44.419,44.071,44.146,957091,0
2013-04-04,44.114,44.246,43.974,44.123,551354,0
2013-04-05,43.609,44.263,43.542,44.171,744180,0
2013-04-08,43.948,44.197,43.84,44.105,661256,0
2013-04-09,44.204,44.817,44.197,44.544,1202208,0
2013-04-10,44.428,44.487,44.13,44.36,896106,0
2013-04-11,44.379,44.428,44.204,44.33,567751,0
2013-04-12,44.181,44.462,44.071,44.345,549159,0
2013-04-15,43.831,44.006,43.409,43.409,1080852,0
2013-04-16,43.632,43.733,43.352,43.615,622571,0
2013-04-17,43.302,43.31,42.813,42.878,860707,0
2013-04-18,43.227,43.317,42.995,43.236,679425,0
2013-04-19,43.765,44.006,43.534,43.997,719685,0
2013-04-22,44.137,44.321,43.906,44.221,439027,0
2013-04-23,43.733,44.254,43.667,44.049,863928,0
2013-04-24,44.197,44.567,44.089,44.528,476177,0
2013-04-25,44.8,45.273,44.751,44.984,546043,0
2013-04-26,45.033,45.08,44.826,44.918,400452,0
2013-04-29,45.116,45.364,44.949,45.331,527275,0
2013-04-30,45.273,45.761,45.23,45.761,755516,0
2013-05-01,45.664,45.694,45.34,45.357,461663,0
2013-05-02,45.348,45.472,45.155,45.447,406333,0
2013-05-03,45.604,45.704,45.389,45.48,608005,0
2013-05-06,45.489,45.538,45.29,45.498,348321,0
2013-05-07,45.704,45.968,45.564,45.893,478544,0
2013-05-08,45.893,46.159,45.877,46.151,552156,0
2013-05-09,46.027,46.169,45.804,46.068,811745,0
2013-05-10,45.893,45.986,45.761,45.961,446021,0
2013-05-13,45.877,45.919,45.67,45.73,328929,0
2013-05-14,45.694,46.218,45.694,46.192,434021,0
2013-05-15,46.052,46.382,46.035,46.334,739881,0
2013-05-16,45.836,45.968,45.414,45.513,727957,0
2013-05-17,45.513,45.936,45.507,45.826,662046,0
2013-05-20,45.977,46.086,45.902,46.059,374172,0
2013-05-21,45.751,46.126,45.73,46.027,632003,0
2013-05-22,45.472,45.595,44.751,45.008,1121599,0
2013-05-23,44.405,44.405,43.575,44.089,1530486,0
2013-05-24,44.04,44.114,43.575,44.089,538648,0
2013-05-28,44.576,44.734,44.435,44.603,661527,0
2013-05-29,44.049,44.154,43.781,43.906,800584,0
2013-05-30,44.146,44.71,44.114,44.221,1123100,0
2013-05-31,44.103,44.395,43.758,43.758,1591012,0
2013-06-03,43.943,44.153,43.741,44.136,537774,0
2013-06-04,44.256,44.28,43.714,43.85,483832,0
2013-06-05,43.58,43.688,43.217,43.317,743340,0
2013-06-06,43.199,43.249,42.802,43.166,1285569,0
2013-06-07,43.055,43.115,42.827,42.972,882118,0
2013-06-10,42.912,43.141,42.768,43.039,588391,0
2013-06-11,42.726,42.954,42.626,42.845,644773,0
2013-06-12,43.006,43.013,42.303,42.338,1107605,0
2013-06-13,41.745,42.279,41.559,42.196,1025588,0
2013-06-14,41.528,41.815,41.383,41.654,1500380,0
2013-06-17,42.068,42.448,41.941,42.372,1139999,0
2013-06-18,42.381,42.549,42.272,42.49,885793,0
2013-06-19,41.738,41.899,41.257,41.257,1488547,0
2013-06-20,40.869,41.004,40.327,40.327,1676869,0
2013-06-21,41.663,41.974,41.24,41.815,2090841,0
2013-06-24,41.173,41.687,40.969,41.376,1668010,0
2013-06-25,41.663,41.815,41.299,41.559,806834,0
2013-06-26,42.076,42.204,41.847,42.144,1433070,0
2013-06-27,42.568,42.921,42.473,42.709,883485,0
2013-06-28,43.674,44.045,43.343,43.732,1406714,0
2013-07-01,43.782,43.935,43.462,43.562,927767,0
2013-07-02,43.841,44.204,43.199,43.418,1191886,0
2013-07-03,42.98,43.343,42.903,43.107,505156,0
2013-07-05,43.513,43.513,43.006,43.293,1603595,0
2013-07-08,43.486,43.531,43.158,43.266,680877,0
2013-07-09,43.522,44.163,43.403,44.153,2184606,0
2013-07-10,44.095,44.171,43.503,43.697,958259,0
2013-07-11,44.484,44.754,44.373,44.745,906958,0
2013-07-12,44.517,44.603,43.952,44.181,696324,0
2013-07-15,44.315,44.567,44.222,44.306,490113,0
2013-07-16,44.306,44.476,44.136,44.273,418344,0
2013-07-17,44.561,44.728,44.373,44.677,617491,0
2013-07-18,44.575,44.575,44.247,44.409,461655,0
2013-07-19,44.391,44.651,44.347,44.493,428892,0
2013-07-22,44.728,45.151,44.644,45.135,650580,0
2013-07-23,45.54,45.566,45.295,45.514,819851,0
2013-07-24,45.328,45.328,44.644,44.872,644465,0
2013-07-25,45.135,45.194,44.787,45.151,598580,0
2013-07-26,45.234,45.277,44.848,45.091,767001,0
2013-07-29,45.218,45.277,44.787,44.787,836074,0
2013-07-30,45.099,45.185,44.754,44.872,1482881,0
2013-07-31,44.803,44.982,44.28,44.705,1806163,0
2013-08-01,45.04,45.421,45.024,45.345,650718,0
2013-08-02,45.379,45.447,45.151,45.421,505877,0
2013-08-05,45.244,45.244,44.889,45.109,520381,0
2013-08-06,45.118,45.234,44.84,44.965,597834,0
2013-08-07,44.677,45.069,44.677,44.754,482119,0
2013-08-08,45.081,45.499,44.924,45.462,588750,0
2013-08-09,45.024,45.203,44.915,45.127,437419,0
2013-08-12,45.371,45.784,45.253,45.749,764404,0
2013-08-13,45.758,46.055,45.582,46.055,750744,0
2013-08-14,46.098,46.275,45.988,46.112,1098484,0
2013-08-15,45.699,46.02,45.234,45.817,556649,0
2013-08-16,45.735,45.862,45.641,45.699,546456,0
2013-08-19,45.69,45.937,45.514,45.531,590301,0
2013-08-20,45.507,45.521,45.185,45.194,876708,0
2013-08-21,45,45.007,44.509,44.677,1692616,0
2013-08-22,44.947,45.286,44.787,45.219,1682118,0
2013-08-23,45.345,45.472,45.194,45.345,1535943,0
2013-08-26,45.286,45.312,45.04,45.059,1741910,0
2013-08-27,44.89,45.194,44.89,45.04,1936626,0
2013-08-28,45.099,45.405,44.991,45.277,648902,0
2013-08-29,45.277,45.507,45.158,45.211,818289,0
2013-08-30,45.405,45.708,45.253,45.591,713312,0
2013-09-03,46.363,46.528,46.072,46.278,1060302,0
2013-09-04,46.476,47.164,46.415,47.138,1366564,0
2013-09-05,47.181,47.646,47.027,47.508,847001,0
2013-09-06,47.74,48.152,47.663,47.98,1558415,0
2013-09-09,48.212,48.42,48.188,48.42,1352188,0
2013-09-10,48.781,49.374,48.74,49.374,1692833,0
2013-09-11,48.341,48.386,47.748,48.058,1129706,0
2013-09-12,48.008,48.309,47.775,47.792,609181,0
2013-09-13,48.41,48.593,48.145,48.3,787976,0
2013-09-16,48.807,48.953,48.455,48.643,1037187,0
2013-09-17,48.763,48.849,48.557,48.721,712315,0
2013-09-18,48.446,49.141,48.11,49.133,821521,0
2013-09-19,49.022,49.364,48.875,49.347,1105607,0
2013-09-20,49.393,49.393,48.754,48.859,923234,0
2013-09-23,48.748,49.141,48.671,49.064,420719,0
2013-09-24,48.884,48.91,48.378,48.771,717214,0
2013-09-25,48.893,48.995,48.498,48.602,620644,0
2013-09-26,48.74,49.032,48.523,48.902,1049916,0
2013-09-27,48.884,48.91,48.703,48.849,708041,0
2013-09-30,48.101,48.61,47.99,48.54,802325,0
2013-10-01,48.566,48.986,48.54,48.859,854074,0
2013-10-02,48.523,48.643,48.256,48.602,650585,0
2013-10-03,47.93,47.999,47.208,47.457,1910961,0
2013-10-04,46.829,47.354,46.579,47.267,959274,0
2013-10-07,46.459,46.726,46.312,46.552,1049585,0
2013-10-08,46.673,47.07,46.666,46.776,1002740,0
2013-10-09,46.794,46.794,46.469,46.673,459796,0
2013-10-10,46.872,47.267,46.76,47.267,1026289,0
2013-10-11,47.369,47.525,47.223,47.525,597628,0
2013-10-14,47.122,47.569,47.053,47.431,466623,0
2013-10-15,47.172,47.249,46.922,46.94,557755,0
2013-10-16,46.889,47.077,46.726,46.957,778915,0
2013-10-17,46.699,47.122,46.657,47.103,904587,0
2013-10-18,47.131,47.73,47.07,47.55,1073373,0
2013-10-21,46.295,46.338,45.264,45.572,2949712,0
2013-10-22,45.469,45.496,44.866,45.28,1979160,0
2013-10-23,44.643,44.824,44.308,44.412,1560095,0
2013-10-24,44.412,44.842,44.412,44.746,1799746,0
2013-10-25,44.583,44.824,44.419,44.738,743328,0
2013-10-28,44.815,45.031,44.627,44.789,667100,0
2013-10-29,44.851,44.884,44.669,44.851,610993,0
2013-10-30,45.108,45.555,45.031,45.264,965442,0
2013-10-31,45.272,45.323,44.72,44.746,1096044,0
2013-11-01,44.738,44.988,44.643,44.866,627009,0
2013-11-04,44.894,45.038,44.677,45.006,1230858,0
2013-11-05,44.815,44.824,44.49,44.669,765447,0
2013-11-06,44.953,45.469,44.936,45.409,1129341,0
2013-11-07,45.305,45.305,44.866,44.894,953394,0
2013-11-08,44.729,44.815,44.248,44.815,679525,0
2013-11-11,44.988,45.272,44.988,45.08,499288,0
2013-11-12,44.661,44.677,44.222,44.419,1043231,0
2013-11-13,44.299,44.523,44.257,44.436,1016914,0
2013-11-14,44.464,44.842,44.359,44.729,638437,0
2013-11-15,45.168,46.287,45.117,46.003,2389710,0
2013-11-18,46.243,46.552,46.2,46.338,1199217,0
2013-11-19,46.2,46.2,45.505,45.607,1682065,0
2013-11-20,45.591,45.641,45.332,45.366,660297,0
2013-11-21,45.117,45.151,44.636,44.798,1464968,0
2013-11-22,44.783,44.988,44.651,44.943,1001605,0
2013-11-25,45.151,45.409,45.021,45.038,1220946,0
2013-11-26,45.349,45.659,45.219,45.451,796266,0
2013-11-27,45.941,46.751,45.848,46.666,1793758,0
2013-11-29,46.63,46.769,46.338,46.657,612699,0
2013-12-02,46.45,46.606,46.098,46.122,616606,0
2013-12-03,46.26,46.579,45.926,46.235,861197,0
2013-12-04,47.07,47.404,46.52,47.337,1675367,0
2013-12-05,47.491,47.697,46.992,47.112,2619473,0
2013-12-06,47.103,47.482,46.966,47.327,1051003,0
2013-12-09,47.388,47.404,47.043,47.086,792340,0
2013-12-10,46.552,46.63,45.976,46.26,1716089,0
2013-12-11,45.487,45.555,44.783,44.789,2754563,0
2013-12-12,44.943,45.013,44.651,44.669,968466,0
2013-12-13,45.006,45.08,44.651,44.894,837596,0
2013-12-16,45.013,45.158,44.851,44.997,1046694,0
2013-12-17,44.943,44.971,44.541,44.558,712748,0
2013-12-18,44.636,45.349,44.532,45.255,1079539,0
2013-12-19,44.282,44.738,44.058,44.601,1545211,0
2013-12-20,44.558,44.601,44.197,44.412,1529825,0
2013-12-23,44.928,45.546,44.901,45.135,1653600,0
2013-12-24,45.098,45.392,45.006,45.245,808096,0
2013-12-26,45.418,45.436,44.901,45.158,1051900,0
2013-12-27,45.28,45.383,45.031,45.383,853820,0
2013-12-30,44.789,45.038,44.687,44.911,1057385,0
2013-12-31,44.859,45.031,44.755,44.979,687597,0
2014-01-02,44.601,44.601,44.12,44.152,963355,0
2014-01-03,43.919,43.989,43.457,43.568,1145109,0
2014-01-06,43.568,43.619,43.284,43.397,819979,0
2014-01-07,43.397,43.697,43.379,43.527,866754,0
2014-01-08,43.577,43.628,43.128,43.207,1321679,0
2014-01-09,43.121,43.128,42.631,42.846,1622613,0
2014-01-10,43.138,43.457,43.061,43.439,1083744,0
2014-01-13,43.439,43.568,42.956,42.956,1005683,0
2014-01-14,43.087,43.481,43.034,43.421,1246615,0
2014-01-15,43.018,43.687,43.001,43.344,1666583,0
2014-01-16,43.181,43.311,43.138,43.156,1206992,0
2014-01-17,43.259,43.266,42.966,43.147,909807,0
2014-01-21,43.095,43.166,42.888,43.121,1233413,0
2014-01-22,43.216,43.465,43.113,43.344,761805,0
2014-01-23,42.796,42.837,42.397,42.613,1478528,0
2014-01-24,42.148,42.202,41.641,41.762,1673265,0
2014-01-27,41.693,41.986,41.512,41.701,1619606,0
2014-01-28,41.332,41.668,41.298,41.495,1310003,0
2014-01-29,41.075,41.229,40.929,40.97,1317995,0
2014-01-30,41.221,41.289,41.031,41.194,717759,0
2014-01-31,40.945,41.289,40.763,41.161,1108747,0
2014-02-03,41.161,41.161,40.214,40.239,1343427,0
2014-02-04,40.11,40.592,40.083,40.515,1153151,0
2014-02-05,40.394,40.515,40.23,40.307,716764,0
2014-02-06,40.325,40.876,40.257,40.73,1645915,0
2014-02-07,40.73,40.876,40.43,40.876,1739785,0
2014-02-10,41.075,41.108,40.685,40.781,1473986,0
2014-02-11,41.185,41.599,41.177,41.495,906951,0
2014-02-12,41.116,41.307,40.945,41.006,1063312,0
2014-02-13,40.773,40.929,40.515,40.823,810327,0
2014-02-14,41.161,41.444,41.09,41.357,942618,0
2014-02-18,41.014,41.1,40.815,40.937,997572,0
2014-02-19,40.841,41.066,40.73,40.953,1325847,0
2014-02-20,40.815,41.031,40.685,40.893,1220024,0
2014-02-21,41.022,41.289,40.953,41.177,1126836,0
2014-02-24,41.056,41.151,40.876,40.996,1282484,0
2014-02-25,40.815,40.833,40.453,40.498,1799803,0
2014-02-26,40.662,40.884,40.515,40.754,1397065,0
2014-02-27,40.945,41.271,40.763,41.229,1105602,0
2014-02-28,41.066,41.116,40.807,40.9,1640272,0
2014-03-03,40.695,41.116,40.584,41.09,1697983,0
2014-03-04,41.203,41.271,40.979,41.203,1148838,0
2014-03-05,40.979,41.031,40.781,40.989,926754,0
2014-03-06,41.066,41.471,40.919,41.203,1215663,0
2014-03-07,40.919,40.919,40.283,40.343,1564746,0
2014-03-10,39.776,39.776,39.277,39.517,1527928,0
2014-03-11,39.681,39.767,39.251,39.269,1133937,0
2014-03-12,38.88,38.931,38.537,38.922,1652830,0
2014-03-13,39.129,39.277,38.492,38.579,1365861,0
2014-03-14,38.561,38.854,38.398,38.598,1096327,0
2014-03-17,38.408,38.579,38.346,38.484,1692102,0
2014-03-18,38.751,39.129,38.735,39.044,1894526,0
2014-03-19,38.666,38.768,38.218,38.39,1582423,0
2014-03-20,37.504,37.521,36.893,36.91,3205191,0
2014-03-21,35.972,36.118,35.568,35.74,5239437,0
2014-03-24,37.005,37.185,36.833,37.082,2676048,0
2014-03-25,37.555,37.788,37.384,37.659,1710178,0
2014-03-26,37.719,37.848,37.487,37.504,2102225,0
2014-03-27,38.149,38.648,38.105,38.244,1795051,0
2014-03-28,38.89,39.345,38.69,39.086,2770595,0
2014-03-31,39.338,39.449,39.156,39.216,1371983,0
2014-04-01,39.319,39.37,39.036,39.251,1191463,0
2014-04-02,39.457,39.483,39.208,39.36,1685895,0
2014-04-03,39.653,39.74,39.398,39.644,1626508,0
2014-04-04,39.612,39.707,39.182,39.251,1028551,0
2014-04-07,39.715,39.791,39.499,39.534,1572508,0
2014-04-08,40.137,40.479,40.051,40.128,2007602,0
2014-04-09,40.745,40.791,40.36,40.781,1865947,0
2014-04-10,41.426,41.797,41.221,41.289,3323829,0
2014-04-11,41.09,41.185,40.953,41.082,1111465,0
2014-04-14,40.868,40.937,40.584,40.8,908591,0
2014-04-15,40.257,40.369,39.722,40.083,821755,0
2014-04-16,40.06,40.197,39.931,40.145,726315,0
2014-04-17,40.042,40.463,39.954,40.343,1069163,0
2014-04-21,40.257,40.36,40,40.145,657949,0
2014-04-22,39.644,40.013,39.612,39.878,1449271,0
2014-04-23,38.958,38.99,38.561,38.786,1673887,0
2014-04-24,38.802,38.968,38.492,38.795,1514188,0
2014-04-25,38.338,38.553,38.269,38.51,1442995,0
2014-04-28,38.862,39.018,38.786,38.968,1031416,0
2014-04-29,40.325,40.678,40.283,40.343,1486020,0
2014-04-30,40.584,40.91,40.463,40.8,1524085,0
2014-05-01,40.859,40.859,40.403,40.479,1473391,0
2014-05-02,40.567,40.763,40.384,40.507,1257920,0
2014-05-05,40.42,40.575,40.325,40.412,952095,0
2014-05-06,40.445,40.515,40.307,40.335,816972,0
2014-05-07,40.412,40.781,40.394,40.695,1417446,0
2014-05-08,41.477,41.632,41.34,41.453,1349652,0
2014-05-09,41.194,41.522,41.075,41.426,1911816,0
2014-05-12,41.924,42.142,41.728,42.088,2607460,0
2014-05-13,41.882,42.278,41.753,42.133,2026350,0
2014-05-14,42.142,42.373,41.882,42.142,2387022,0
2014-05-15,42.097,42.243,41.96,42.114,1428230,0
2014-05-16,42.331,42.934,42.331,42.708,1755988,0
2014-05-19,43.026,43.568,42.846,43.474,2303382,0
2014-05-20,43.354,43.558,43.181,43.421,1472630,0
2014-05-21,43.568,43.819,43.481,43.595,1318703,0
2014-05-22,43.408,43.645,43.092,43.32,2292284,0
2014-05-23,42.978,43.04,42.777,42.908,1309350,0
2014-05-27,42.828,42.908,42.654,42.875,1201931,0
2014-05-28,42.857,42.944,42.716,42.82,882916,0
2014-05-29,43.164,43.164,42.88,43.031,842524,0
2014-05-30,43.031,43.118,42.936,42.996,777187,0
2014-06-02,43.18,43.364,43.084,43.171,562708,0
2014-06-03,43.382,43.602,43.154,43.373,1667514,0
2014-06-04,43.075,43.164,42.936,43.013,1112382,0
2014-06-05,43.267,43.338,43.084,43.18,541881,0
2014-06-06,43.013,43.084,42.875,42.88,759923,0
2014-06-09,43.031,43.127,42.908,43.022,768881,0
2014-06-10,43.443,43.477,43.092,43.164,1108938,0
2014-06-11,42.654,42.654,42.338,42.549,1060402,0
2014-06-12,42.89,42.944,42.558,42.628,535354,0
2014-06-13,42.733,42.777,42.628,42.767,456434,0
2014-06-16,42.743,42.743,42.47,42.706,711511,0
2014-06-17,42.706,42.838,42.637,42.786,514085,0
2014-06-18,42.812,42.944,42.706,42.944,409161,0
2014-06-19,42.857,42.89,42.689,42.743,406540,0
2014-06-20,42.936,42.96,42.61,42.777,909815,0
2014-06-23,42.05,42.102,41.707,42.031,1399200,0
2014-06-24,42.059,42.233,41.935,41.989,829954,0
2014-06-25,42.093,42.251,42.04,42.2,629790,0
2014-06-26,42.444,42.654,42.399,42.506,748585,0
2014-06-27,42.681,42.681,42.374,42.654,477533,0
2014-06-30,42.417,42.646,42.347,42.602,776813,0
2014-07-01,42.628,42.767,42.61,42.654,487168,0
2014-07-02,43.084,43.154,42.96,43.057,531951,0
2014-07-03,43.049,43.188,42.927,43.11,295238,0
2014-07-07,43.084,43.171,43.013,43.118,650331,0
2014-07-08,43.075,43.171,42.866,43.04,679535,0
2014-07-09,42.944,43.164,42.944,43.118,480508,0
2014-07-10,42.82,43.215,42.767,43.215,661333,0
2014-07-11,43.259,43.714,43.118,43.565,930895,0
2014-07-14,44.441,45.047,44.399,44.871,2133575,0
2014-07-15,45.713,46.124,45.713,46.002,1627826,0
2014-07-16,46.194,46.545,46.185,46.431,1150011,0
2014-07-17,46.231,46.318,45.994,46.081,809674,0
2014-07-18,46.124,46.421,46.099,46.194,548623,0
2014-07-21,46.115,46.44,46.019,46.44,533485,0
2014-07-22,47.028,47.536,46.975,47.317,1019135,0
2014-07-23,47.501,47.8,47.501,47.711,986063,0
2014-07-24,48.01,48.246,47.94,48.071,1036639,0
2014-07-25,47.613,47.737,47.404,47.703,968389,0
2014-07-28,47.921,48.332,47.921,48.132,1205778,0
2014-07-29,48.123,48.439,48.026,48.105,1161057,0
2014-07-30,48.676,48.807,48.132,48.332,1103104,0
2014-07-31,48.289,48.332,47.703,47.754,2000169,0
2014-08-01,47.973,48.202,47.658,47.8,1839320,0
2014-08-04,47.956,48.202,47.921,48.149,1140006,0
2014-08-05,48.308,48.369,47.824,48.062,1248446,0
2014-08-06,47.632,47.764,47.448,47.58,1120356,0
2014-08-07,48.394,48.588,48.001,48.167,1560363,0
2014-08-08,48.36,48.517,48.175,48.499,905865,0
2014-08-11,48.35,48.474,48.113,48.394,1179630,0
2014-08-12,48.308,48.552,48.202,48.508,736149,0
2014-08-13,49.069,49.577,49.045,49.561,1808647,0
2014-08-14,49.858,51.576,49.858,51.138,3286922,0
2014-08-15,52.505,53.004,52.101,52.469,2424963,0
2014-08-18,54.222,54.511,54.081,54.274,2559778,0
2014-08-19,54.189,54.189,53.39,53.644,1731123,0
2014-08-20,53.328,53.688,53.25,53.609,1071786,0
2014-08-21,53.47,53.583,52.997,53.004,1424045,0
2014-08-22,53.503,53.644,53.294,53.407,853339,0
2014-08-25,53.461,53.495,53.294,53.495,626170,0
2014-08-26,53.014,53.25,52.795,53.039,1248732,0
2014-08-27,53.522,54.196,53.522,54.11,1425700,0
2014-08-28,53.803,54.563,53.654,54.283,1185773,0
2014-08-29,54.547,54.591,54.196,54.581,847413,0
2014-09-02,55.44,56.017,55.404,55.474,1530697,0
2014-09-03,57.778,57.778,56.47,57.111,2371210,0
2014-09-04,57.449,57.698,57.262,57.37,975751,0
2014-09-05,57.37,57.902,57.324,57.717,1221795,0
2014-09-08,57.938,58.284,57.671,57.698,1152058,0
2014-09-09,57.626,57.759,57.377,57.626,911911,0
2014-09-10,56.791,56.907,56.213,56.8,1641916,0
2014-09-11,57.146,57.475,57.121,57.208,977012,0
2014-09-12,56.8,57.121,56.613,56.782,1032777,0
2014-09-15,56.596,56.596,56.062,56.123,1442842,0
2014-09-16,54.39,55.359,54.035,55.2,2310697,0
2014-09-17,54.995,55.155,54.56,54.613,1277256,0
2014-09-18,54.542,54.807,54.23,54.764,1001539,0
2014-09-19,55.03,55.306,54.595,54.621,1579070,0
2014-09-22,54.426,54.576,54.149,54.292,883355,0
2014-09-23,54.292,54.647,54.07,54.07,1349739,0
2014-09-24,54.416,55.021,54.249,54.949,1116661,0
2014-09-25,53.927,53.927,53.092,53.216,1108499,0
2014-09-26,53.137,53.964,53.137,53.634,1093050,0
2014-09-29,52.665,53.101,52.63,52.753,1081691,0
2014-09-30,51.562,52.371,51.429,52.238,1557345,0
2014-10-01,52.052,52.238,51.198,51.331,1112003,0
2014-10-02,50.975,51.42,50.149,50.94,1221909,0
2014-10-03,52.995,53.092,52.648,52.781,1176048,0
2014-10-06,52.781,53.038,52.568,52.639,826131,0
2014-10-07,53.173,53.26,52.648,52.648,630775,0
2014-10-08,52.63,53.501,52.497,53.482,992979,0
2014-10-09,54.116,54.211,53.377,53.572,1054568,0
2014-10-10,52.674,52.791,51.953,51.953,1323723,0
2014-10-13,53.572,54.203,53.411,53.421,1322349,0
2014-10-14,53.173,53.501,52.87,52.958,684589,0
2014-10-15,52.594,52.71,51.687,52.549,994911,0
2014-10-16,51.723,52.799,51.607,52.406,849120,0
2014-10-17,52.976,53.591,52.87,53.395,994077,0
2014-10-20,53.057,53.306,52.833,53.003,711562,0
2014-10-21,52.54,52.602,52.175,52.274,977343,0
2014-10-22,52.006,52.194,51.695,51.713,675546,0
2014-10-23,50.833,51.162,50.388,50.673,1437207,0
2014-10-24,51.331,52.185,51.02,51.891,861949,0
2014-10-27,51.029,51.261,50.815,51.003,662060,0
2014-10-28,52.371,52.762,52.238,52.762,574665,0
2014-10-29,53.634,54.345,53.52,53.972,1383196,0
2014-10-30,53.767,54.353,53.695,54.149,661206,0
2014-10-31,55.137,55.636,54.941,55.209,828554,0
2014-11-03,54.986,55.066,54.426,54.949,947002,0
2014-11-04,54.949,55.288,54.888,55.235,519504,0
2014-11-05,54.986,55.181,54.816,55.021,546548,0
2014-11-06,55.537,55.741,55.296,55.564,580408,0
2014-11-07,55.137,55.288,54.924,55.271,541013,0
2014-11-10,55.225,56.222,55.225,55.734,1196111,0
2014-11-11,54.585,54.613,54.123,54.211,910404,0
2014-11-12,54.604,54.907,54.462,54.728,540193,0
2014-11-13,54.177,54.71,54.14,54.657,562932,0
2014-11-14,55.537,56.169,55.537,56.169,927086,0
2014-11-17,54.282,54.613,54.133,54.426,777025,0
2014-11-18,54.71,54.719,54.266,54.523,1088332,0
2014-11-19,53.866,54.23,53.759,54.087,609309,0
2014-11-20,53.544,54.168,53.491,54.035,830616,0
2014-11-21,55.2,55.883,55.2,55.617,890685,0
2014-11-24,55.653,55.758,55.404,55.617,1216729,0
2014-11-25,55.262,55.555,55.074,55.101,672082,0
2014-11-26,55.074,55.314,55.012,55.296,506471,0
2014-11-28,54.845,54.995,54.647,54.878,249278,0
2014-12-01,53.306,53.421,52.728,52.933,920761,0
2014-12-02,53.607,53.607,53.173,53.297,744799,0
2014-12-03,52.505,52.692,52.337,52.345,1161126,0
2014-12-04,53.909,54.044,53.607,53.955,1125377,0
2014-12-05,54.39,54.604,54.079,54.604,1276644,0
2014-12-08,53.918,54.196,53.51,53.529,968973,0
2014-12-09,52.283,52.416,51.865,52.381,982161,0
2014-12-10,52.577,52.577,51.687,51.74,693753,0
2014-12-11,51.999,52.14,51.82,51.926,1028397,0
2014-12-12,51.732,51.856,51.314,51.348,807368,0
2014-12-15,51.136,51.339,50.345,50.727,1212600,0
2014-12-16,50.095,51.074,49.82,50.522,1046974,0
2014-12-17,50.46,51.607,50.433,51.243,1182020,0
2014-12-18,51.661,52.006,51.571,51.982,721508,0
2014-12-19,51.749,52.363,51.749,51.794,1472706,0
2014-12-22,52.639,53.741,52.639,53.297,2008783,0
2014-12-23,52.71,52.799,52.274,52.611,935961,0
2014-12-24,52.389,52.656,52.238,52.594,225004,0
2014-12-26,53.331,53.989,52.87,52.924,928626,0
2014-12-29,53.057,53.243,52.887,53.127,913448,0
2014-12-30,51.936,52.194,51.926,52.123,747910,0
2014-12-31,52.14,52.665,52.104,52.3,878979,0
2015-01-02,52.461,52.461,51.91,52.006,608023,0
2015-01-05,51.661,51.74,51.117,51.233,890399,0
2015-01-06,50.913,51.215,50.308,50.416,1008229,0
2015-01-07,52.309,53.118,52.283,52.966,1138236,0
2015-01-08,53.715,54.106,53.662,53.902,721620,0
2015-01-09,54.452,54.639,54.187,54.196,900562,0
2015-01-12,54.595,54.657,54.187,54.273,555882,0
2015-01-13,55.758,56.631,55.688,56.249,1333116,0
2015-01-14,55.129,55.457,54.861,55.288,759970,0
2015-01-15,56.195,56.329,55.724,55.734,729289,0
2015-01-16,55.972,56.035,55.607,56.017,1007162,0
2015-01-20,56.55,56.621,56.311,56.426,920920,0
2015-01-21,58.018,59.44,57.982,59.342,1891102,0
2015-01-22,59.53,60.009,59.369,59.858,974540,0
2015-01-23,59.761,59.903,59.388,59.627,1168062,0
2015-01-26,59.601,59.609,59.104,59.236,1142611,0
2015-01-27,58.534,58.756,58.24,58.55,694204,0
2015-01-28,59.042,59.175,58.098,58.257,1297867,0
2015-01-29,59.654,59.761,58.961,59.645,1190964,0
2015-01-30,58.56,58.835,57.973,58.081,1004195,0
2015-02-02,59.45,59.885,59.359,59.734,941621,0
2015-02-03,59.289,59.833,59.165,59.511,866873,0
2015-02-04,60.971,61.361,60.534,60.65,1335783,0
2015-02-05,62.001,62.01,61.619,61.77,1399967,0
2015-02-06,60.684,60.747,60.117,60.188,1014791,0
2015-02-09,59.601,59.761,59.476,59.538,576821,0
2015-02-10,59.574,59.609,59.183,59.369,863520,0
2015-02-11,58.597,59.297,58.479,59.236,2263377,0
2015-02-12,60.747,61.326,59.913,61.28,1726212,0
2015-02-13,61.423,61.423,60.926,61.086,837706,0
2015-02-17,61.343,61.396,60.971,61.094,619395,0
2015-02-18,61.068,61.28,60.428,60.587,1185556,0
2015-02-19,60.543,60.632,60.32,60.454,911661,0
2015-02-20,60.41,60.837,60.151,60.818,1124072,0
2015-02-23,60.151,60.313,59.875,59.974,970130,0
2015-02-24,60.579,61.219,60.498,61.059,1283476,0
2015-02-25,60.694,60.818,60.356,60.587,872449,0
2015-02-26,60.978,61.193,60.855,61.005,610519,0
2015-02-27,60.471,60.498,60.098,60.241,1069312,0
2015-03-02,59.858,60.018,59.671,59.93,1879520,0
2015-03-03,58.711,58.872,57.146,57.573,2118848,0
2015-03-04,57.546,58.063,57.546,57.991,1019385,0
2015-03-05,58.782,59.032,58.498,58.587,1980628,0
2015-03-06,57.911,57.92,57.049,57.226,1614102,0
2015-03-09,58.089,58.55,57.956,58.186,952243,0
2015-03-10,57.004,57.111,56.382,56.409,1279519,0
2015-03-11,56.141,56.925,55.883,56.596,1271870,0
2015-03-12,57.111,57.289,56.756,56.844,958317,0
2015-03-13,56.791,56.959,56.534,56.666,1168740,0
2015-03-16,58.526,59.271,58.508,59.146,1278057,0
2015-03-17,58.355,58.801,58.24,58.578,551304,0
2015-03-18,58.942,60.064,58.835,59.921,949320,0
2015-03-19,57.449,57.821,57.083,57.386,1551460,0
2015-03-20,56.515,57.021,56.364,56.658,1568555,0
2015-03-23,57.138,57.262,56.933,56.933,472692,0
2015-03-24,57.885,57.947,57.467,57.467,1219911,0
2015-03-25,58.417,58.818,57.875,57.902,1364655,0
2015-03-26,57.938,58.009,57.485,57.52,945720,0
2015-03-27,57.431,57.564,56.968,57.13,948533,0
2015-03-30,57.564,57.991,57.457,57.858,863733,0
2015-03-31,57.796,58.018,57.717,57.821,865765,0
2015-04-01,58.018,58.204,57.84,58.081,907146,0
2015-04-02,58.827,59.654,58.818,58.961,967428,0
2015-04-06,59.28,59.771,59.227,59.271,607088,0
2015-04-07,59.422,59.833,59.245,59.28,766458,0
2015-04-08,63.05,64.046,62.837,63.967,2616506,0
2015-04-09,63.753,64.267,62.953,64.224,1936696,0
2015-04-10,63.556,63.735,63.362,63.566,1187185,0
2015-04-13,63.486,63.735,62.58,62.66,1006227,0
2015-04-14,62.562,62.837,61.904,62.801,959891,0
2015-04-15,61.014,61.467,60.721,61.37,1578471,0
2015-04-16,60.579,61.183,60.436,60.978,1237707,0
2015-04-17,60.606,60.632,59.619,60.179,1487241,0
2015-04-20,61.601,64.41,61.476,63.424,2274685,0
2015-04-21,66.429,66.545,65.914,66.163,2236567,0
2015-04-22,65.735,66.092,65.487,66.056,1119612,0
2015-04-23,65.576,66.1,65.113,66.056,978111,0
2015-04-24,66.092,66.696,66.082,66.687,936474,0
2015-04-27,66.873,67.15,66.5,66.625,1437307,0
2015-04-28,65.869,66.048,65.495,65.878,1066055,0
2015-04-29,65.406,65.62,64.509,64.944,778597,0
2015-04-30,63.816,63.824,62.898,63.513,1151083,0
2015-05-01,63.585,64.055,63.486,64.046,379120,0
2015-05-04,64.072,64.839,64.055,64.632,792994,0
2015-05-05,64.038,64.286,63.13,63.318,990033,0
2015-05-06,63.326,63.594,62.614,62.882,789505,0
2015-05-07,61.708,62.321,61.396,62.241,1216081,0
2015-05-08,62.491,62.97,62.437,62.605,903659,0
2015-05-11,62.232,62.232,61.246,61.29,1383213,0
2015-05-12,60.899,61.122,60.498,60.88,935362,0
2015-05-13,60.498,60.703,60.197,60.392,1159096,0
2015-05-14,60.641,60.933,60.463,60.481,1178749,0
2015-05-15,62.179,62.819,62.108,62.713,1435467,0
2015-05-18,61.068,61.112,60.018,60.134,1572032,0
2015-05-19,60.419,60.552,60.055,60.516,889408,0
2015-05-20,59.574,59.69,59.378,59.413,1174450,0
2015-05-21,59.627,59.716,59.201,59.432,942234,0
2015-05-22,61.014,61.227,60.775,60.978,993969,0
2015-05-26,61.024,61.227,60.303,60.641,806135,0
2015-05-27,60.32,60.659,60.205,60.579,469316,0
2015-05-28,59.227,59.538,58.995,59.44,794095,0
2015-05-29,58.995,59.075,58.436,58.455,1097775,0
2015-06-01,58.978,59.192,58.711,58.773,693634,0
2015-06-02,58.828,59.421,58.818,59.286,761419,0
2015-06-03,60.024,60.196,59.863,59.916,771398,0
2015-06-04,59.854,59.854,59.323,59.458,508524,0
2015-06-05,59.079,59.475,58.935,59.395,683182,0
2015-06-08,59.016,59.286,58.891,59.124,770843,0
2015-06-09,57.756,58.198,57.514,58.18,1290779,0
2015-06-10,57.045,57.828,57.002,57.712,1088625,0
2015-06-11,58.585,58.944,58.441,58.845,970358,0
2015-06-12,58.864,59.214,58.845,59.179,645963,0
2015-06-15,58.188,58.277,57.918,58.269,830173,0
2015-06-16,57.702,58.035,57.603,57.946,587409,0
2015-06-17,58.388,58.468,57.883,58.252,741067,0
2015-06-18,57.693,58.053,57.64,58,766287,0
2015-06-19,58,58.252,57.883,57.9,761621,0
2015-06-22,58.981,59.069,58.729,58.917,697735,0
2015-06-23,60.583,60.861,60.43,60.529,961010,0
2015-06-24,60.115,60.115,59.638,59.863,454306,0
2015-06-25,59.17,59.26,58.9,59.053,707847,0
2015-06-26,58.224,58.494,57.981,58.135,695847,0
2015-06-29,57.746,58.09,57.199,57.225,765287,0
2015-06-30,57.883,57.883,57.477,57.683,928723,0
2015-07-01,57.667,57.794,57.371,57.514,601409,0
2015-07-02,58.171,58.836,58.153,58.206,635739,0
2015-07-06,56.424,56.667,56.028,56.398,1005607,0
2015-07-07,55.479,55.488,53.805,54.904,1825557,0
2015-07-08,52.275,53.095,51.79,51.951,1905998,0
2015-07-09,53.248,53.624,52.752,52.798,1123821,0
2015-07-10,55.416,55.47,54.678,55.218,1390362,0
2015-07-13,55.875,55.875,55.264,55.317,1173485,0
2015-07-14,55.524,55.875,55.524,55.696,896913,0
2015-07-15,56.361,56.613,56.028,56.056,1095734,0
2015-07-16,56.533,56.596,56.254,56.506,532634,0
2015-07-17,56.613,56.65,56.271,56.613,631184,0
2015-07-20,56.947,57.297,56.578,57.055,640961,0
2015-07-21,59.007,59.314,58.828,58.944,794953,0
2015-07-22,58.475,58.475,58,58.198,516746,0
2015-07-23,58.378,58.494,57.847,57.946,408865,0
2015-07-24,58.116,58.153,57.162,57.378,533190,0
2015-07-27,55.93,56.199,55.488,55.821,718623,0
2015-07-28,56.603,56.883,56.335,56.83,843171,0
2015-07-29,57.279,57.883,57.253,57.378,676182,0
2015-07-30,57.738,57.9,57.523,57.64,449417,0
2015-07-31,58.773,59.205,58.359,58.504,815063,0
2015-08-03,57.675,57.721,57.099,57.442,505497,0
2015-08-04,57.63,57.731,57.081,57.315,752288,0
2015-08-05,58.504,58.675,58.188,58.324,491748,0
2015-08-06,58.171,58.333,57.549,57.712,463404,0
2015-08-07,58.34,58.504,58.116,58.475,492192,0
2015-08-10,59.088,59.538,59.045,59.431,639850,0
2015-08-11,59.107,59.286,58.756,59.116,490215,0
2015-08-12,58,58.125,57.442,58.09,586187,0
2015-08-13,57.567,57.775,57.352,57.352,446307,0
2015-08-14,57.558,57.731,57.387,57.577,413309,0
2015-08-17,58.081,58.647,58.035,58.629,533413,0
2015-08-18,58.027,58.287,57.891,58.063,536746,0
2015-08-19,56.983,56.983,56.12,56.676,992941,0
2015-08-20,56.37,57.055,56.28,56.461,894502,0
2015-08-21,58,58.359,56.55,56.586,1307478,0
2015-08-24,51.582,54.03,49.512,52.096,1781808,0
2015-08-25,55.453,55.453,52.905,52.942,965052,0
2015-08-26,52.967,53.202,51.591,53.121,1314476,0
2015-08-27,54.733,55.236,54.049,55.209,1072824,0
2015-08-28,53.679,53.94,53.552,53.769,675181,0
2015-08-31,53.931,54.165,53.265,53.841,929834,0
2015-09-01,53.13,53.436,52.752,53.049,1098046,0
2015-09-02,53.438,53.457,52.661,53.209,1121497,0
2015-09-03,53.565,54.287,53.473,53.712,872203,0
2015-09-04,52.688,52.752,51.665,52.003,1148528,0
2015-09-08,54.115,54.69,53.995,54.325,1781284,0
2015-09-09,55.302,55.439,54.388,54.498,1143931,0
2015-09-10,54.14,54.599,53.812,54.196,713028,0
2015-09-11,53.912,54.626,53.905,54.589,571253,0
2015-09-14,53.812,53.949,53.282,53.466,949902,0
2015-09-15,53.301,53.594,52.917,53.419,1008013,0
2015-09-16,54.919,55.531,54.854,55.429,1051458,0
2015-09-17,53.868,55.174,53.785,54.169,874004,0
2015-09-18,53.667,54.051,53.237,53.328,791439,0
2015-09-21,54.881,55.101,54.571,54.909,831272,0
2015-09-22,56.243,56.408,55.758,56.106,1469283,0
2015-09-23,56.307,56.326,55.548,55.75,977878,0
2015-09-24,55.33,55.74,54.854,55.685,905807,0
2015-09-25,55.95,55.96,54.983,55.091,582306,0
2015-09-28,54.937,54.937,53.758,53.995,980023,0
2015-09-29,54.15,54.506,53.766,54.196,783559,0
2015-09-30,54.452,55.475,53.895,54.369,901859,0
2015-10-01,54.553,54.799,53.839,54.315,706517,0
2015-10-02,54.799,55.969,54.525,55.969,1220097,0
2015-10-05,56.206,56.371,55.969,56.371,1005566,0
2015-10-06,55.348,55.475,54.973,55.037,760469,0
2015-10-07,55.695,56.253,55.21,55.722,797914,0
2015-10-08,55.056,55.585,54.708,55.457,932612,0
2015-10-09,54.398,54.735,53.749,53.886,1011843,0
2015-10-12,54.589,54.717,54.407,54.543,730832,0
2015-10-13,54.278,54.433,53.949,53.959,751824,0
2015-10-14,54.096,55.21,54.068,54.808,885006,0
2015-10-15,55.411,55.795,55.064,55.75,691414,0
2015-10-16,55.768,56.234,55.732,56.142,704109,0
2015-10-19,56.151,56.371,56.024,56.116,380752,0
2015-10-20,56.262,57.403,56.179,56.608,1089682,0
2015-10-21,56.38,56.444,55.466,55.768,1000570,0
2015-10-22,54.945,55.905,54.799,55.548,1084945,0
2015-10-23,55.813,56.243,55.603,56.005,1189894,0
2015-10-26,55.356,55.832,54.954,55.539,836527,0
2015-10-27,55.531,55.804,55.512,55.804,760250,0
2015-10-28,55.86,56.033,54.937,55.375,810371,0
2015-10-29,55.183,55.183,54.48,54.9,1470596,0
2015-10-30,54.817,55.366,54.671,55.11,904267,0
2015-11-02,54.827,55.393,54.781,55.293,1189263,0
2015-11-03,54.864,55.576,54.744,55.338,1216375,0
2015-11-04,56.297,56.6,56.005,56.116,869955,0
2015-11-05,56.061,56.16,55.576,55.787,877455,0
2015-11-06,54.836,54.937,54.306,54.471,725667,0
2015-11-09,53.912,54.077,53.036,53.337,877814,0
2015-11-10,53.492,53.492,53.091,53.228,475608,0
2015-11-11,53.483,53.775,53.409,53.483,545864,0
2015-11-12,54.278,54.571,54.032,54.051,447045,0
2015-11-13,53.081,53.164,52.259,52.524,1085164,0
2015-11-16,52.771,53.712,52.752,53.712,552103,0
2015-11-17,53.419,53.693,53.272,53.546,508985,0
2015-11-18,53.419,53.712,53.209,53.702,399878,0
2015-11-19,53.638,54.205,53.629,53.922,621705,0
2015-11-20,54.123,54.462,53.912,53.949,516428,0
2015-11-23,54.115,54.188,53.374,53.419,792643,0
2015-11-24,53.502,53.739,53.393,53.712,771084,0
2015-11-25,53.667,53.667,53.081,53.282,578915,0
2015-11-27,52.834,53.1,52.386,52.834,499573,0
2015-11-30,52.277,52.653,52.103,52.515,1041828,0
2015-12-01,52.954,53.812,52.898,53.739,1165045,0
2015-12-02,53.492,53.831,53.282,53.419,871941,0
2015-12-03,53.164,53.228,52.588,52.707,1001570,0
2015-12-04,52.945,53.721,52.889,53.638,548820,0
2015-12-07,53.676,53.731,53.209,53.409,1177748,0
2015-12-08,52.524,52.954,52.332,52.79,772499,0
2015-12-09,52.688,53.054,52.14,52.442,801836,0
2015-12-10,52.653,52.926,52.524,52.79,599598,0
2015-12-11,52.295,52.414,51.893,51.93,746680,0
2015-12-14,51.738,51.995,51.08,51.966,670184,0
2015-12-15,52.213,52.936,52.213,52.386,659569,0
2015-12-16,52.844,53.228,52.414,53.054,766707,0
2015-12-17,52.743,52.79,52.158,52.176,656723,0
2015-12-18,51.939,52.176,51.592,51.73,833572,0
2015-12-21,52.149,52.149,51.491,51.875,576070,0
2015-12-22,51.922,52.012,51.683,51.884,918151,0
2015-12-23,52.113,52.478,52.068,52.46,658911,0
2015-12-24,52.213,52.605,52.205,52.205,305079,0
2015-12-28,51.711,51.756,51.299,51.437,1144339,0
2015-12-29,51.839,52.049,51.656,51.957,603877,0
2015-12-30,51.583,52.003,51.445,51.592,382126,0
2015-12-31,51.473,51.706,51.354,51.473,397872,0
2016-01-04,50.019,50.45,49.783,50.331,1007800,0
2016-01-05,49.088,49.563,49.024,49.444,1248797,0
2016-01-06,48.33,48.659,48.174,48.22,1064494,0
2016-01-07,47.37,47.886,46.904,46.941,1942399,0
2016-01-08,47.955,47.973,47.014,47.069,1442916,0
2016-01-11,47.964,47.982,46.849,47.197,1864904,0
2016-01-12,47.553,47.699,47.194,47.324,986292,0
2016-01-13,48.075,48.314,47.188,47.243,802544,0
2016-01-14,47.324,48.111,46.804,47.826,1310920,0
2016-01-15,46.365,46.621,45.799,46.292,995365,0
2016-01-19,48.239,48.394,47.763,48.037,1291561,0
2016-01-20,46.621,47.051,45.854,46.731,998085,0
2016-01-21,47.261,48.001,46.95,47.453,904363,0
2016-01-22,48.824,49.253,48.777,49.225,1240567,0
2016-01-25,48.941,49.263,48.65,48.686,917038,0
2016-01-26,48.75,49.288,48.694,49.161,770309,0
2016-01-27,49.015,49.636,48.659,48.951,725681,0
2016-01-28,49.809,49.946,49.053,49.234,781124,0
2016-01-29,49.975,50.029,49.499,49.828,1268994,0
2016-02-01,49.6,49.883,49.317,49.865,792582,0
2016-02-02,49.929,49.929,48.987,49.133,1120889,0
2016-02-03,50.286,50.523,49.636,50.496,1167551,0
2016-02-04,50.048,50.377,49.6,49.838,851468,0
2016-02-05,49.701,49.701,48.933,49.126,604764,0
2016-02-08,48.513,48.65,48.037,48.532,519389,0
2016-02-09,47.818,48.257,47.626,47.845,626252,0
2016-02-10,47.938,48.704,47.864,48.21,565045,0
2016-02-11,47.279,47.992,47.041,47.874,940870,0
2016-02-12,48.376,48.704,48.119,48.621,559317,0
2016-02-16,48.897,49.015,48.686,48.951,804185,0
2016-02-17,49.142,49.669,49.097,49.563,848680,0
2016-02-18,49.572,49.664,49.307,49.481,776278,0
2016-02-19,49.371,49.791,49.161,49.654,616488,0
2016-02-22,50.067,50.806,50.038,50.715,804552,0
2016-02-23,49.883,50.358,49.673,49.737,679193,0
2016-02-24,48.97,49.6,48.484,49.499,650448,0
2016-02-25,49.279,49.682,49.116,49.673,667162,0
2016-02-26,49.938,49.984,49.545,49.628,442980,0
2016-02-29,48.897,49.4,48.841,48.878,675972,0
2016-03-01,49.345,50.079,49.133,49.946,727213,0
2016-03-02,49.819,50.633,49.819,50.559,877550,0
2016-03-03,50.102,50.45,50.04,50.404,675683,0
2016-03-04,50.468,51.162,50.459,51.062,747541,0
2016-03-07,49.654,50.349,49.6,50.14,639447,0
2016-03-08,49.994,50.093,49.718,49.865,439536,0
2016-03-09,50.276,50.477,50.093,50.166,352908,0
2016-03-10,50.249,50.45,49.253,49.746,786126,0
2016-03-11,50.404,50.925,50.367,50.916,637680,0
2016-03-14,50.623,50.916,50.509,50.769,601818,0
2016-03-15,50.231,50.733,50.175,50.633,486247,0
2016-03-16,50.642,51.592,50.642,51.464,819995,0
2016-03-17,49.892,50.523,49.856,50.166,1715094,0
2016-03-18,50.212,50.715,50.084,50.268,1114613,0
2016-03-21,50.093,50.093,49.591,49.873,804906,0
2016-03-22,49.381,49.828,49.19,49.682,580553,0
2016-03-23,49.435,49.499,49.006,49.142,831666,0
2016-03-24,48.987,49.71,48.713,49.664,917343,0
2016-03-28,49.6,49.728,49.508,49.609,529888,0
2016-03-29,49.161,50.268,49.133,50.067,696261,0
2016-03-30,50.249,50.523,50.029,50.084,620549,0
2016-03-31,50.76,51.208,50.623,50.67,901265,0
2016-04-01,50.249,51.089,49.783,50.98,668508,0
2016-04-04,50.769,51.053,50.253,50.304,530313,0
2016-04-05,50.029,50.216,49.609,49.692,588279,0
2016-04-06,49.873,50.441,49.6,50.358,680673,0
2016-04-07,50.45,50.577,49.938,50.14,1288922,0
2016-04-08,50.879,51.016,50.67,50.715,853527,0
2016-04-11,50.677,50.935,50.268,50.331,523727,0
2016-04-12,50.76,50.888,50.312,50.789,541911,0
2016-04-13,52.277,52.277,51.81,52.269,1261093,0
2016-04-14,52.743,52.816,52.424,52.615,859590,0
2016-04-15,52.624,52.844,52.497,52.533,586442,0
2016-04-18,52.853,52.945,52.386,52.598,987100,0
2016-04-19,52.671,52.752,52.132,52.56,772178,0
2016-04-20,52.487,52.644,51.976,52.433,1054574,0
2016-04-21,53.676,53.822,53.145,53.272,962931,0
2016-04-22,53.502,53.868,53.384,53.502,942393,0
2016-04-25,53.228,53.32,52.863,52.99,423422,0
2016-04-26,53.328,53.594,53,53.409,850803,0
2016-04-27,53.539,54.051,53.539,53.868,771195,0
2016-04-28,53.584,53.822,53.139,53.272,768696,0
2016-04-29,52.716,52.716,52.103,52.56,963769,0
2016-05-02,52.533,52.643,52.186,52.497,783155,0
2016-05-03,51.81,52.04,51.482,51.81,781966,0
2016-05-04,51.473,51.656,51.328,51.491,832312,0
2016-05-05,51.948,51.948,51.401,51.592,570626,0
2016-05-06,50.687,51.098,50.633,50.824,698718,0
2016-05-09,50.614,50.733,50.157,50.395,970008,0
2016-05-10,50.888,51.667,50.843,51.501,951168,0
2016-05-11,50.706,51.254,50.706,50.897,713155,0
2016-05-12,50.824,51.035,50.504,50.815,1046384,0
2016-05-13,49.819,49.984,49.307,49.591,1490335,0
2016-05-16,50.157,50.943,50.157,50.824,852508,0
2016-05-17,50.294,50.504,50.048,50.204,2043384,0
2016-05-18,49.6,49.826,49.253,49.473,879557,0
2016-05-19,49.307,49.408,48.887,49.053,714021,0
2016-05-20,49.6,49.975,49.499,49.728,616386,0
2016-05-23,49.838,50.084,49.645,49.673,484500,0
2016-05-24,49.783,50.459,49.755,50.423,720395,0
2016-05-25,51.172,51.693,51.154,51.263,937644,0
2016-05-26,51.172,51.445,51.035,51.372,454483,0
2016-05-27,51.281,51.464,50.843,51.08,488672,0
2016-05-31,52.001,52.291,51.575,52.232,1082207,0
2016-06-01,52.749,53.018,52.574,52.777,853863,0
2016-06-02,52.861,53.064,52.713,53,823761,0
2016-06-03,52.629,52.675,52.222,52.509,591902,0
2016-06-06,52.694,52.694,52.269,52.61,704217,0
2016-06-07,53.962,54.22,53.657,53.776,1498525,0
2016-06-08,53.795,53.98,53.615,53.767,389546,0
2016-06-09,53.48,53.518,53.156,53.324,565099,0
2016-06-10,52.574,52.777,52.444,52.619,371554,0
2016-06-13,52.065,52.101,51.417,51.538,1007812,0
2016-06-14,51.51,51.824,51.102,51.546,601569,0
2016-06-15,51.565,51.584,51.075,51.157,683225,0
2016-06-16,50.27,51.121,49.969,51.057,1106179,0
2016-06-17,50.797,50.954,50.547,50.88,734429,0
2016-06-20,51.26,51.593,51.205,51.389,975138,0
2016-06-21,51.482,51.991,51.352,51.778,519012,0
2016-06-22,51.917,52,51.675,51.74,466208,0
2016-06-23,52.287,52.703,52.13,52.667,426680,0
2016-06-24,50.187,50.784,50.038,50.242,1212906,0
2016-06-27,50.297,50.408,49.714,50.168,948644,0
2016-06-28,50.918,51.431,50.844,51.334,695096,0
2016-06-29,52.25,53.055,52.25,52.99,790246,0
2016-06-30,52.971,53.638,52.713,53.573,698986,0
2016-07-01,53.48,53.823,53.458,53.592,567033,0
2016-07-05,53.037,53.129,52.732,52.879,575862,0
2016-07-06,51.814,52.148,51.371,52.101,881104,0
2016-07-07,52.519,52.749,52.001,52.259,577295,0
2016-07-08,52.38,53.064,52.38,52.981,857841,0
2016-07-11,53,53.369,52.87,53.184,894427,0
2016-07-12,54.072,54.544,54.007,54.194,948913,0
2016-07-13,54.323,54.951,54.239,54.915,865739,0
2016-07-14,55.183,55.461,55.145,55.322,493879,0
2016-07-15,55.498,55.516,55.215,55.219,517487,0
2016-07-18,55.525,55.876,55.479,55.747,730744,0
2016-07-19,55.553,55.618,55.219,55.284,536153,0
2016-07-20,55.95,56.154,55.84,56.024,670574,0
2016-07-21,57.987,58.18,57.58,57.774,1280929,0
2016-07-22,57.783,57.783,57.385,57.635,451820,0
2016-07-25,57.616,57.728,57.399,57.699,623398,0
2016-07-26,58.098,58.44,58.061,58.135,644512,0
2016-07-27,58.162,58.2,57.551,57.811,1190112,0
2016-07-28,57.783,57.811,57.385,57.774,487307,0
2016-07-29,57.126,57.525,57.084,57.45,368324,0
2016-08-01,57.931,58.282,57.802,57.912,633127,0
2016-08-02,57.737,57.903,57.2,57.589,391006,0
2016-08-03,56.997,57.311,56.858,57.293,450774,0
2016-08-04,57.033,57.107,56.775,57.033,434456,0
2016-08-05,57.394,57.654,57.394,57.606,546801,0
2016-08-08,57.811,57.931,57.663,57.829,477499,0
2016-08-09,57.487,57.867,57.487,57.819,1064530,0
2016-08-10,57.45,57.45,56.858,56.959,640283,0
2016-08-11,57.802,58.195,57.71,58.143,554283,0
2016-08-12,58.588,58.865,58.541,58.624,555061,0
2016-08-15,58.819,59.116,58.819,58.912,672763,0
2016-08-16,58.44,58.524,57.875,57.922,707220,0
2016-08-17,57.728,57.903,57.265,57.867,558164,0
2016-08-18,58.588,58.958,58.486,58.958,481296,0
2016-08-19,58.681,58.884,58.421,58.598,527987,0
2016-08-22,58.208,58.208,57.897,58.208,538490,0
2016-08-23,58.411,58.606,58.014,58.051,420197,0
2016-08-24,57.931,58.125,57.728,57.903,373629,0
2016-08-25,57.357,57.811,57.357,57.745,462126,0
2016-08-26,57.709,58.033,56.765,57.098,776276,0
2016-08-29,57.441,57.68,57.181,57.561,636475,0
2016-08-30,57.686,57.799,57.255,57.433,441227,0
2016-08-31,57.208,57.208,56.861,56.964,852952,0
2016-09-01,57.086,57.32,56.833,57.179,498950,0
2016-09-02,57.621,58.156,57.621,58.081,726678,0
2016-09-06,57.827,57.865,57.32,57.555,517468,0
2016-09-07,57.283,57.339,56.922,57.039,525160,0
2016-09-08,57.968,58.221,57.827,58.108,640919,0
2016-09-09,58.587,58.831,57.771,57.846,955802,0
2016-09-12,57.02,58.071,56.936,57.968,536968,0
2016-09-13,57.884,57.959,56.954,57.152,712405,0
2016-09-14,57.64,57.827,57.443,57.696,580312,0
2016-09-15,57.33,57.892,57.293,57.817,550601,0
2016-09-16,57.47,57.518,57.123,57.264,532294,0
2016-09-19,57.677,57.719,57.264,57.264,304128,0
2016-09-20,57.649,57.715,57.48,57.499,404727,0
2016-09-21,57.911,58.559,57.621,58.503,355153,0
2016-09-22,58.784,58.906,58.531,58.794,636875,0
2016-09-23,58.033,58.277,58.006,58.062,396296,0
2016-09-26,57.696,57.715,57.368,57.377,297984,0
2016-09-27,57.489,57.743,57.311,57.743,391661,0
2016-09-28,57.968,58.428,57.776,58.296,473978,0
2016-09-29,58.165,58.428,57.855,58.071,1187512,0
2016-09-30,57.349,57.987,57.32,57.724,827508,0
2016-10-03,57.817,58.258,57.696,58.221,675067,0
2016-10-04,58.343,58.662,58.025,58.193,935388,0
2016-10-05,58.69,59.337,58.54,59.206,1004839,0
2016-10-06,58.888,59.047,58.615,58.915,459081,0
2016-10-07,58.597,58.597,58.1,58.54,408273,0
2016-10-10,58.531,59.356,58.493,59.225,519577,0
2016-10-11,57.799,57.799,56.981,57.199,858196,0
2016-10-12,57.405,57.78,57.208,57.743,502490,0
2016-10-13,56.992,57.216,56.382,57.011,542554,0
2016-10-14,57.161,57.452,57.077,57.199,636057,0
2016-10-17,55.941,56.105,55.707,55.894,871205,0
2016-10-18,56.561,56.767,56.364,56.655,985950,0
2016-10-19,56.505,56.73,56.354,56.364,393155,0
2016-10-20,55.791,56.006,55.369,55.566,609768,0
2016-10-21,55.453,55.509,55.237,55.303,389289,0
2016-10-24,55.312,55.312,54.871,54.993,398412,0
2016-10-25,54.956,55.003,54.665,54.702,433826,0
2016-10-26,54.553,54.731,54.384,54.571,526789,0
2016-10-27,54.055,54.112,53.652,53.671,753426,0
2016-10-28,53.492,53.839,53.314,53.445,596689,0
2016-10-31,53.717,53.971,53.717,53.887,815709,0
2016-11-01,54.008,54.102,53.332,53.492,1626306,0
2016-11-02,53.22,53.314,52.554,52.948,1230715,0
2016-11-03,52.948,53.211,52.798,52.854,921197,0
2016-11-04,52.789,52.854,52.451,52.469,528334,0
2016-11-07,53.305,53.558,53.249,53.558,585479,0
2016-11-08,53.473,54.13,53.417,53.652,944818,0
2016-11-09,53.014,53.23,52.544,52.675,1071508,0
2016-11-10,52.648,52.723,51.812,51.982,1105209,0
2016-11-11,50.827,51.099,50.443,50.968,839632,0
2016-11-14,50.94,51.222,50.687,50.781,712135,0
2016-11-15,51.099,51.376,50.949,51.288,956976,0
2016-11-16,51.015,51.128,50.518,50.677,926912,0
2016-11-17,51.072,51.219,50.968,51.034,536167,0
2016-11-18,50.94,51.137,50.808,50.94,673220,0
2016-11-21,50.959,51.024,50.658,50.724,483500,0
2016-11-22,50.968,51.036,50.668,50.837,636212,0
2016-11-23,50.575,50.743,50.349,50.575,552915,0
2016-11-25,50.799,50.968,50.631,50.743,240487,0
2016-11-28,50.968,51.137,50.94,51.015,475872,0
2016-11-29,50.94,51.109,50.752,50.94,421583,0
2016-11-30,51.306,51.531,51.222,51.315,799009,0
2016-12-01,51.719,51.925,51.54,51.672,563374,0
2016-12-02,51.203,51.503,51.034,51.456,529022,0
2016-12-05,50.668,51.039,50.621,50.922,776375,0
2016-12-06,50.912,50.968,50.752,50.865,708337,0
2016-12-07,51.034,51.691,50.949,51.691,784701,0
2016-12-08,51.278,51.372,50.997,51.053,745201,0
2016-12-09,50.743,51.015,50.527,50.912,761172,0
2016-12-12,50.058,50.142,49.786,50.086,1653790,0
2016-12-13,49.814,50.236,49.739,50.077,1309322,0
2016-12-14,49.824,50.527,49.523,49.579,1000391,0
2016-12-15,49.495,49.786,49.453,49.523,944903,0
2016-12-16,49.345,49.392,48.679,48.81,1014657,0
2016-12-19,48.904,49.213,48.745,48.979,600624,0
2016-12-20,49.429,49.552,49.288,49.429,841261,0
2016-12-21,49.411,49.73,49.336,49.533,780158,0
2016-12-22,49.138,49.402,48.81,49.251,1163605,0
2016-12-23,48.829,48.876,48.538,48.716,872016,0
2016-12-27,48.745,48.884,48.745,48.838,515287,0
2016-12-28,49.026,49.111,48.866,48.96,481654,0
2016-12-29,49.307,49.598,49.261,49.288,547091,0
2016-12-30,49.552,49.598,49.082,49.195,562983,0
2017-01-03,49.645,49.768,49.429,49.608,746137,0
2017-01-04,49.786,50.246,49.777,50.115,566732,0
2017-01-05,50.874,51.569,50.874,51.521,1222818,0
2017-01-06,51.072,51.193,50.631,50.743,821622,0
2017-01-09,50.978,51.006,50.781,50.808,451281,0
2017-01-10,51.043,51.315,50.818,51.128,464814,0
2017-01-11,51.465,51.465,51.09,51.446,519577,0
2017-01-12,51.39,51.446,51.174,51.363,503766,0
2017-01-13,51.606,51.869,51.494,51.747,539908,0
2017-01-17,51.521,51.935,51.484,51.86,793596,0
2017-01-18,52.226,52.423,52.028,52.113,599153,0
2017-01-19,52.178,52.216,51.944,52.085,429114,0
2017-01-20,52.226,52.404,51.972,52.169,432134,0
2017-01-23,52.113,52.554,52.076,52.535,492386,0
2017-01-24,52.526,52.976,52.517,52.826,657879,0
2017-01-25,52.77,52.91,52.619,52.845,636160,0
2017-01-26,53.079,53.464,53.079,53.305,525511,0
2017-01-27,53.305,53.473,53.023,53.257,571647,0
2017-01-30,53.079,53.37,53.014,53.211,441383,0
2017-01-31,53.108,53.53,53.108,53.483,683068,0
2017-02-01,53.764,53.792,53.334,53.399,551819,0
2017-02-02,53.38,53.521,53.136,53.407,516291,0
2017-02-03,53.07,53.211,52.864,52.976,1109435,0
2017-02-06,53.361,53.708,53.361,53.615,452625,0
2017-02-07,53.473,53.68,53.332,53.473,337739,0
2017-02-08,53.521,53.689,53.389,53.605,363066,0
2017-02-09,53.596,53.605,53.211,53.314,832319,0
2017-02-10,53.267,53.623,53.041,53.492,440480,0
2017-02-13,53.502,53.952,53.502,53.849,373218,0
2017-02-14,53.239,53.426,52.817,53.295,566837,0
2017-02-15,52.929,53.023,52.798,53.004,499326,0
2017-02-16,53.201,53.295,52.854,52.958,517565,0
2017-02-17,52.469,52.667,52.226,52.648,482673,0
2017-02-21,52.667,52.976,52.544,52.976,601423,0
2017-02-22,52.835,53.014,52.77,53.014,334917,0
2017-02-23,52.563,52.723,52.498,52.554,1059106,0
2017-02-24,52.479,52.714,52.272,52.714,697163,0
2017-02-27,52.498,52.648,52.367,52.479,585457,0
2017-02-28,52.066,52.066,51.812,51.85,499802,0
2017-03-01,52.141,52.479,51.982,52.338,484625,0
2017-03-02,51.644,51.672,51.344,51.597,880153,0
2017-03-03,51.887,52.057,51.766,51.879,1376479,0
2017-03-06,51.475,51.494,51.118,51.278,493959,0
2017-03-07,51.278,51.4,51.137,51.315,474602,0
2017-03-08,51.475,51.625,51.39,51.465,435797,0
2017-03-09,51.259,51.381,51.147,51.381,583415,0
2017-03-10,51.325,51.372,51.09,51.334,530589,0
2017-03-13,51.363,51.484,51.269,51.428,550936,0
2017-03-14,50.987,51.034,50.565,50.658,627215,0
2017-03-15,50.706,51.278,50.649,51.231,851598,0
2017-03-16,51.747,52.296,51.737,52.132,853359,0
2017-03-17,52.544,52.958,52.46,52.854,1007007,0
2017-03-20,54.412,55.06,54.224,54.909,1007676,0
2017-03-21,54.919,55.2,54.074,54.102,1063074,0
2017-03-22,54.44,54.993,54.271,54.646,692147,0
2017-03-23,53.023,53.577,52.648,52.91,1281974,0
2017-03-24,52.451,52.714,52.404,52.544,1310400,0
2017-03-27,52.197,52.423,52.047,52.226,879682,0
2017-03-28,52.413,52.442,52.028,52.047,1653300,0
2017-03-29,52.001,52.001,51.794,51.841,662618,0
2017-03-30,51.729,51.879,51.681,51.756,661557,0
2017-03-31,51.737,51.921,51.55,51.822,987344,0
2017-04-03,51.812,52.151,51.812,52.057,662486,0
2017-04-04,52.057,52.479,52.001,52.367,438908,0
2017-04-05,52.61,52.657,52.207,52.207,678714,0
2017-04-06,52.141,52.141,51.775,51.804,457791,0
2017-04-07,51.616,51.897,51.606,51.766,492787,0
2017-04-10,51.719,51.766,51.428,51.438,379926,0
2017-04-11,51.137,51.146,50.64,50.997,663476,0
2017-04-12,51.212,51.306,50.997,51.212,405963,0
2017-04-13,51.053,51.242,50.884,50.903,336527,0
2017-04-17,50.865,51.259,50.846,51.174,416822,0
2017-04-18,50.583,50.645,50.415,50.49,504501,0
2017-04-19,50.462,50.508,50.204,50.236,486842,0
2017-04-20,50.827,50.827,50.556,50.583,492181,0
2017-04-21,50.602,50.602,50.386,50.546,361636,0
2017-04-24,50.274,50.292,49.926,49.964,1094424,0
2017-04-25,50.039,50.358,50.039,50.246,507950,0
2017-04-26,50.302,50.49,50.209,50.227,396898,0
2017-04-27,50.292,50.321,50.001,50.105,596128,0
2017-04-28,50.152,50.152,49.842,50.03,625057,0
2017-05-01,50.039,50.147,49.964,50.086,605222,0
2017-05-02,50.161,50.161,49.805,49.918,478197,0
2017-05-03,49.926,50.098,49.814,50.068,623400,0
2017-05-04,50.565,50.668,50.113,50.227,674436,0
2017-05-05,50.903,51.301,50.874,51.212,716850,0
2017-05-08,51.024,51.081,50.786,50.94,472687,0
2017-05-09,51.184,51.521,51.184,51.353,492379,0
2017-05-10,51.465,51.756,51.381,51.531,481759,0
2017-05-11,51.475,51.475,51.156,51.231,452413,0
2017-05-12,51.278,51.306,51.174,51.222,1276067,0
2017-05-15,51.559,51.812,51.363,51.766,975180,0
2017-05-16,51.719,51.887,51.662,51.794,542599,0
2017-05-17,51.588,51.639,51.25,51.288,691322,0
2017-05-18,51.128,51.597,51.034,51.494,430520,0
2017-05-19,51.588,52.151,51.559,52.001,526389,0
2017-05-22,52.01,52.333,51.963,52.253,359793,0
2017-05-23,52.216,52.386,52.076,52.31,510383,0
2017-05-24,52.282,52.386,52.178,52.282,486473,0
2017-05-25,52.46,52.573,52.338,52.367,365021,0
2017-05-26,51.982,52.169,51.85,52.151,415784,0
2017-05-30,51.935,52.253,51.935,52.132,515680,0
2017-05-31,52.246,52.445,52.151,52.388,572980,0
2017-06-01,52.474,52.826,52.398,52.702,361289,0
2017-06-02,52.284,52.298,52.132,52.274,794790,0
2017-06-05,52.094,52.141,51.932,52.122,454642,0
2017-06-06,52.179,52.284,51.999,52.065,306788,0
2017-06-07,51.951,52.046,51.856,51.98,298831,0
2017-06-08,51.989,51.989,51.77,51.894,398316,0
2017-06-09,51.504,51.552,50.829,51.096,516299,0
2017-06-12,51.124,51.133,50.677,50.886,479666,0
2017-06-13,51.21,51.298,51.029,51.181,340583,0
2017-06-14,51.229,51.514,51.115,51.219,374374,0
2017-06-15,50.801,51.039,50.63,51.029,609951,0
2017-06-16,51.343,51.362,50.962,51.229,409686,0
2017-06-19,51.447,51.656,51.248,51.618,719569,0
2017-06-20,51.219,51.219,50.744,50.791,419309,0
2017-06-21,51.115,51.191,50.763,50.896,449119,0
2017-06-22,51.153,51.267,50.867,50.934,379697,0
2017-06-23,50.82,51.048,50.668,50.962,456922,0
2017-06-26,50.943,51.02,50.744,50.753,434928,0
2017-06-27,50.791,50.915,50.63,50.63,596600,0
2017-06-28,50.801,50.801,50.525,50.696,416854,0
2017-06-29,50.706,50.715,49.898,50.088,651123,0
2017-06-30,50.573,50.62,50.279,50.468,334370,0
2017-07-03,50.544,50.725,50.316,50.316,229790,0
2017-07-05,49.698,49.698,49.071,49.489,1032323,0
2017-07-06,49.042,49.042,48.767,48.805,714969,0
2017-07-07,49.232,49.318,48.966,49.194,489644,0
2017-07-10,49.223,49.326,49.128,49.194,452584,0
2017-07-11,49.346,49.432,49.109,49.365,386537,0
2017-07-12,49.394,49.67,49.356,49.613,587458,0
2017-07-13,49.755,50.012,49.717,50.012,447798,0
2017-07-14,50.154,50.582,50.059,50.535,422724,0
2017-07-17,50.383,50.587,50.231,50.487,548591,0
2017-07-18,50.468,50.649,50.383,50.63,475031,0
2017-07-19,50.801,50.858,50.506,50.668,590493,0
2017-07-20,50.573,50.601,50.074,50.116,489912,0
2017-07-21,50.867,51.49,50.867,51.485,2491365,0
2017-07-24,51.419,51.438,51.191,51.428,1819568,0
2017-07-25,51.333,51.333,50.877,50.962,1300517,0
2017-07-26,51.086,51.243,50.791,51.191,412458,0
2017-07-27,50.981,51.143,50.307,50.411,704006,0
2017-07-28,50.611,50.801,50.506,50.782,511635,0
2017-07-31,50.791,50.858,50.649,50.791,470997,0
2017-08-01,50.991,51.067,50.725,50.753,449928,0
2017-08-02,50.62,50.782,50.392,50.525,372646,0
2017-08-03,51,51.024,50.668,50.725,484916,0
2017-08-04,50.668,50.673,50.25,50.63,332779,0
2017-08-07,50.668,50.905,50.63,50.905,223719,0
2017-08-08,51.181,51.324,51.077,51.115,437192,0
2017-08-09,51.314,51.333,51.048,51.333,360705,0
2017-08-10,52.645,52.702,52.274,52.36,1113356,0
2017-08-11,53.168,54.119,53.139,53.757,1038587,0
2017-08-14,53.377,53.596,53.168,53.31,579469,0
2017-08-15,52.788,52.959,52.702,52.94,540154,0
2017-08-16,53.073,53.396,53.054,53.301,618410,0
2017-08-17,52.598,52.892,52.303,52.36,501573,0
2017-08-18,52.455,52.816,52.388,52.626,479372,0
2017-08-21,53.111,53.358,53.044,53.339,419861,0
2017-08-22,53.406,53.852,53.377,53.596,749894,0
2017-08-23,53.415,53.662,53.396,53.51,450622,0
2017-08-24,53.472,53.615,53.158,53.215,498564,0
2017-08-25,53.567,53.598,53.377,53.377,328301,0
2017-08-28,53.672,53.672,53.13,53.32,645902,0
2017-08-29,53.27,53.83,53.191,53.43,658137,0
2017-08-30,53.3,53.46,52.91,53.22,569147,0
2017-08-31,53.07,53.31,52.91,53.08,557614,0
2017-09-01,53.2,53.24,52.82,53,417365,0
2017-09-05,52.62,52.64,52.01,52.13,577962,0
2017-09-06,52.45,52.75,52.36,52.55,447432,0
2017-09-07,52.88,53.09,52.7,53,557823,0
2017-09-08,53.03,53.03,52.68,52.69,490195,0
2017-09-11,53,53.24,52.85,53.16,397268,0
2017-09-12,53.14,53.14,52.81,52.88,354520,0
2017-09-13,52.77,52.789,52.45,52.5,411031,0
2017-09-14,52.11,52.11,51.73,51.93,677121,0
2017-09-15,52.17,52.49,51.94,52.45,745445,0
2017-09-18,52.4,52.41,51.96,52.13,919586,0
2017-09-19,52.18,52.25,51.8399,51.92,868476,0
2017-09-20,51.86,51.931,51.07,51.34,1071997,0
2017-09-21,51.48,51.6,51.055,51.08,626990,0
2017-09-22,51.04,51.06,50.46,50.64,938098,0
2017-09-25,50.56,50.75,50.45,50.71,1076987,0
2017-09-26,51.01,51.35,50.92,51.05,3769446,0
2017-09-27,51.32,51.347,50.609,50.93,1650734,0
2017-09-28,50.69,50.73,50.55,50.58,737659,0
2017-09-29,50.59,50.86,50.49,50.57,749377,0
2017-10-02,50.72,50.78,50.34,50.4,1057972,0
2017-10-03,50.67,50.85,50.51,50.72,1212622,0
2017-10-04,50.92,51,50.33,50.35,1853453,0
2017-10-05,50.58,50.66,50.51,50.54,845819,0
2017-10-06,50.52,50.52,50.08,50.13,1738310,0
2017-10-09,50.24,50.37,50.07,50.3,1646083,0
2017-10-10,50.71,50.945,50.58,50.83,1170210,0
2017-10-11,50.42,50.5,50.25,50.35,1161153,0
2017-10-12,50.41,50.645,50.335,50.39,652187,0
2017-10-13,50.43,50.69,50.31,50.6,916440,0
2017-10-16,50.69,50.69,50.46,50.57,524588,0
2017-10-17,50.8,50.9,50.52,50.66,1118640,0
2017-10-18,50.63,50.72,50.56,50.61,756415,0
2017-10-19,50.43,50.45,50.12,50.17,730075,0
2017-10-20,50.81,51.29,50.74,51.03,812125,0
2017-10-23,50.89,50.89,50.43,50.7,611588,0
2017-10-24,50.57,50.77,50.44,50.54,781715,0
2017-10-25,50.51,50.51,50,50.23,752385,0
2017-10-26,50.345,50.57,50.1,50.38,1160913,0
2017-10-27,50.7,50.95,50.63,50.64,853782,0
2017-10-30,50.62,50.66,50.32,50.32,749345,0
2017-10-31,50.3,50.45,50.1,50.45,623691,0
2017-11-01,50.61,50.8924,50.59,50.77,460978,0
2017-11-02,50.63,50.81,50.5,50.76,457767,0
2017-11-03,50.68,50.92,50.64,50.85,643621,0
2017-11-06,50.51,50.76,50.48,50.66,816127,0
2017-11-07,50.77,50.77,50.58,50.75,644989,0
2017-11-08,50.83,51.1,50.8,51.08,418961,0
2017-11-09,51.02,51.12,50.79,50.98,574102,0
2017-11-10,51.33,51.68,51.2,51.59,547235,0
