Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.295,26.783,26.254,26.66,751079,0
2005-02-28,26.851,27.105,26.481,26.513,1262804,0
2005-03-01,26.599,27.297,26.599,27.213,958336,0
2005-03-02,27.087,27.456,26.952,27.372,870395,0
2005-03-03,27.372,27.406,27.071,27.321,1175579,0
2005-03-04,27.406,27.624,27.23,27.356,788869,0
2005-03-07,27.372,27.65,27.372,27.582,834268,0
2005-03-08,27.388,27.472,26.825,26.909,1168447,0
2005-03-09,26.926,27.406,26.909,26.976,1154424,0
2005-03-10,26.952,27.078,26.439,26.774,1050558,0
2005-03-11,26.878,27.105,26.86,27.054,879185,0
2005-03-14,27.273,27.668,27.23,27.65,1070281,0
2005-03-15,27.801,27.828,27.449,27.517,876573,0
2005-03-16,27.517,27.582,26.935,26.993,720181,0
2005-03-17,26.993,27.463,26.902,27.388,820481,0
2005-03-18,27.028,27.037,26.262,26.262,1794505,0
2005-03-21,26.312,26.481,26.238,26.312,609417,0
2005-03-22,26.295,26.868,26.229,26.651,1038197,0
2005-03-23,26.666,27.105,26.556,26.716,993514,0
2005-03-24,26.759,27.105,26.759,26.783,591356,0
2005-03-28,26.783,26.976,26.582,26.582,739666,0
2005-03-29,26.338,26.448,25.589,25.697,1884586,0
2005-03-30,25.697,25.917,25.682,25.765,1357880,0
2005-03-31,25.665,26.118,25.538,25.959,1095600,0
2005-04-01,26.196,26.457,25.715,25.884,616193,0
2005-04-04,25.949,25.949,25.538,25.656,837830,0
2005-04-05,25.841,26.037,25.656,25.748,987573,0
2005-04-06,25.867,26.279,25.756,26.068,665987,0
2005-04-07,25.984,26.481,25.984,26.346,590402,0
2005-04-08,26.329,26.556,26.127,26.338,606448,0
2005-04-11,26.448,26.651,26.077,26.169,691892,0
2005-04-12,26.27,26.27,25.841,26.045,878120,0
2005-04-13,26.127,26.127,25.318,25.563,787682,0
2005-04-14,25.613,25.841,25.262,25.429,682861,0
2005-04-15,25.438,25.462,24.504,24.704,1106652,0
2005-04-18,25.462,25.462,24.058,24.401,1078961,0
2005-04-19,24.687,25.043,24.664,24.966,646023,0
2005-04-20,24.873,24.882,23.604,23.704,1405656,0
2005-04-21,23.965,24.166,23.671,24.124,1261502,0
2005-04-22,24.124,24.124,23.316,23.704,772706,0
2005-04-25,23.889,24.21,23.73,24.166,945739,0
2005-04-26,23.965,24.41,23.905,24.41,1215627,0
2005-04-27,24.302,24.522,21.955,22.141,3479202,0
2005-04-28,22.141,22.535,22.087,22.366,1708940,0
2005-04-29,22.384,22.609,21.668,22.415,1669959,0
2005-05-02,22.408,22.821,22.408,22.501,968081,0
2005-05-03,22.501,22.805,22.501,22.66,838190,0
2005-05-04,22.719,22.92,22.65,22.762,1060896,0
2005-05-05,22.762,23.149,22.577,22.973,862193,0
2005-05-06,23.175,23.316,22.779,23.216,689755,0
2005-05-09,23.377,23.475,23.038,23.36,572338,0
2005-05-10,23.273,23.273,22.905,22.998,1289789,0
2005-05-11,23.097,23.248,23.015,23.175,1069099,0
2005-05-12,23.248,23.569,23.216,23.351,952276,0
2005-05-13,23.351,23.595,23.056,23.248,1752201,0
2005-05-16,23.175,23.401,23.132,23.265,1305592,0
2005-05-17,23.071,23.326,22.973,23.216,850786,0
2005-05-18,23.291,23.409,23.106,23.377,2020780,0
2005-05-19,23.377,23.882,23.377,23.831,524210,0
2005-05-20,23.831,23.882,23.686,23.831,363064,0
2005-05-23,23.831,24.453,23.831,24.384,832363,0
2005-05-24,24.401,24.401,23.999,24.05,574123,0
2005-05-25,24.041,24.041,22.728,23.023,1300601,0
2005-05-26,23.088,23.282,22.928,23.141,1595092,0
2005-05-27,23.063,23.184,22.634,23.141,627600,0
2005-05-31,23.071,23.097,22.821,22.845,441735,0
2005-06-01,22.938,23.529,22.896,23.393,567704,0
2005-06-02,23.501,23.746,23.393,23.611,623679,0
2005-06-03,23.475,23.51,22.92,22.92,2183590,0
2005-06-06,22.92,23.265,22.678,23.132,1019897,0
2005-06-07,23.216,23.351,22.66,22.687,881089,0
2005-06-08,22.693,22.805,22.342,22.424,825829,0
2005-06-09,22.821,22.861,22.02,22.457,1349325,0
2005-06-10,25.326,25.841,24.882,25.126,3729597,0
2005-06-13,25.126,25.445,25.052,25.412,816442,0
2005-06-14,25.478,26.018,25.438,25.682,1204339,0
2005-06-15,25.799,25.941,25.554,25.894,982821,0
2005-06-16,25.976,26.127,25.622,25.707,796713,0
2005-06-17,25.917,25.917,25.497,25.807,961308,0
2005-06-20,25.647,25.647,25.176,25.318,1025603,0
2005-06-21,25.438,25.799,25.335,25.38,1115207,0
2005-06-22,25.573,26.187,25.573,25.876,1094650,0
2005-06-23,26.037,26.037,25.429,25.546,858749,0
2005-06-24,25.462,25.513,24.552,24.714,790417,0
2005-06-27,24.83,24.839,24.293,24.544,742162,0
2005-06-28,24.687,24.882,24.544,24.864,551545,0
2005-06-29,24.974,24.989,24.687,24.882,572338,0
2005-06-30,24.974,25.262,24.814,24.814,478572,0
2005-07-01,24.882,25.211,24.807,25.211,836285,0
2005-07-05,25.211,25.362,24.882,25.118,519457,0
2005-07-06,25.202,25.262,24.807,24.807,885842,0
2005-07-07,24.814,25.554,24.657,25.278,824047,0
2005-07-08,25.362,25.605,25.158,25.573,520527,0
2005-07-11,25.841,26.355,25.799,26.254,738005,0
2005-07-12,26.312,26.529,26.109,26.21,523378,0
2005-07-13,26.196,26.238,25.563,25.69,1098687,0
2005-07-14,26.151,26.346,25.715,25.941,687733,0
2005-07-15,25.941,25.992,25.554,25.9,489509,0
2005-07-18,25.9,25.9,25.538,25.63,588502,0
2005-07-19,25.715,25.774,25.554,25.682,740143,0
2005-07-20,25.167,25.454,24.974,25.362,1212658,0
2005-07-21,25.445,25.478,25.015,25.202,829987,0
2005-07-22,25.302,25.326,24.882,25.11,531699,0
2005-07-25,25.11,25.202,24.569,24.731,644594,0
2005-07-26,24.731,25.362,24.612,25.176,1665682,0
2005-07-27,25.513,25.816,25.158,25.816,924943,0
2005-07-28,27.23,29.005,27.23,28.861,3985820,0
2005-07-29,28.399,29.746,28.399,29.466,1497402,0
2005-08-01,29.216,29.451,28.603,28.642,997197,0
2005-08-02,28.585,29.013,28.474,28.711,1198994,0
2005-08-03,28.619,28.921,28.221,28.753,1300362,0
2005-08-04,28.753,28.878,28.204,28.382,817626,0
2005-08-05,28.332,28.568,28.069,28.433,1168447,0
2005-08-08,28.939,29.251,28.499,28.542,1062084,0
2005-08-09,28.658,28.676,28.255,28.619,796356,0
2005-08-10,28.896,29.098,28.459,28.702,1054243,0
2005-08-11,28.65,29.005,28.551,28.963,663493,0
2005-08-12,28.939,29.19,28.676,29.098,856372,0
2005-08-15,29.181,29.989,28.913,29.67,1304882,0
2005-08-16,30.132,30.132,29.141,29.459,1462460,0
2005-08-17,29.333,29.595,29.29,29.576,1543272,0
2005-08-18,29.441,29.771,29.141,29.324,1576554,0
2005-08-19,29.358,29.5,29.19,29.417,705086,0
2005-08-22,29.426,29.737,29.258,29.653,1000406,0
2005-08-23,29.871,29.973,29.466,29.813,944310,0
2005-08-24,29.653,30.293,29.586,29.627,1161914,0
2005-08-25,29.795,30.351,29.645,30.132,1009557,0
2005-08-26,29.973,30.03,29.154,29.567,802891,0
2005-08-29,29.567,29.645,28.988,29.645,627838,0
2005-08-30,29.645,29.871,29.417,29.804,926605,0
2005-08-31,29.804,30.74,29.687,30.694,1245576,0
2005-09-01,30.926,30.965,30.159,30.36,760940,0
2005-09-02,30.252,30.494,29.989,30.049,333347,0
2005-09-06,30.392,31.531,30.392,31.48,817626,0
2005-09-07,31.842,33.155,31.842,33.037,1802588,0
2005-09-08,32.877,33.245,32.297,32.297,1510952,0
2005-09-09,32.297,32.599,32.177,32.472,915792,0
2005-09-12,32.573,32.599,31.64,31.712,844013,0
2005-09-13,31.712,32.177,31.345,32.05,1652611,0
2005-09-14,32.177,32.186,31.006,31.258,783994,0
2005-09-15,31.417,31.738,31.303,31.738,685476,0
2005-09-16,31.738,31.881,31.546,31.842,803722,0
2005-09-19,32.092,32.12,31.068,31.363,754762,0
2005-09-20,31.546,31.79,30.765,31.295,567825,0
2005-09-21,31.116,31.116,29.728,30.19,1146106,0
2005-09-22,30.19,30.586,29.822,30.586,602168,0
2005-09-23,30.579,31.968,30.225,31.57,1164050,0
2005-09-26,31.881,32.177,31.234,31.354,831176,0
2005-09-27,31.363,31.783,31.295,31.561,598840,0
2005-09-28,31.64,32.024,31.417,31.959,597297,0
2005-09-29,31.881,32.716,31.79,32.631,785186,0
2005-09-30,32.741,33.767,32.003,33.231,1585344,0
2005-10-03,33.432,33.624,32.767,33.347,972839,0
2005-10-04,33.347,33.347,32.708,32.708,930170,0
2005-10-05,32.564,32.682,31.881,31.909,938608,0
2005-10-06,31.917,31.925,31.401,31.546,562953,0
2005-10-07,31.631,31.968,31.48,31.968,242674,0
2005-10-10,32.12,32.127,31.177,31.597,695102,0
2005-10-11,31.621,31.85,31.015,31.125,615244,0
2005-10-12,31.041,31.445,30.04,30.638,635683,0
2005-10-13,30.529,31.006,30.109,30.4,425572,0
2005-10-14,30.586,30.595,29.703,30.19,747393,0
2005-10-17,30.19,30.19,29.19,30.014,1123527,0
2005-10-18,30.014,30.04,29.342,29.831,678703,0
2005-10-19,29.813,30.208,29.586,30.091,781025,0
2005-10-20,30.485,30.864,30.014,30.225,689875,0
2005-10-21,30.293,30.604,30.066,30.233,530033,0
2005-10-24,30.167,30.586,30.159,30.485,651131,0
2005-10-25,30.409,30.678,30.132,30.4,861600,0
2005-10-26,30.454,30.604,29.956,30.199,612744,0
2005-10-27,31.201,31.706,29.855,31.401,2201420,0
2005-10-28,31.79,32.003,30.873,31.931,1317713,0
2005-10-31,32.513,32.843,32.12,32.674,1661285,0
2005-11-01,32.708,32.9,32.353,32.608,719227,0
2005-11-02,32.608,33.432,32.472,33.195,810736,0
2005-11-03,33.382,34.526,33.382,33.624,1652014,0
2005-11-04,33.71,34.003,33.169,33.389,679058,0
2005-11-07,33.432,34.577,33.432,34.139,1101183,0
2005-11-08,33.75,34.187,33.692,33.953,669197,0
2005-11-09,33.8,34.187,33.55,33.791,657311,0
2005-11-10,33.71,33.893,33.271,33.886,616428,0
2005-11-11,34.028,34.441,33.91,34.028,450408,0
2005-11-14,34.187,35.709,33.902,35.62,1856777,0
2005-11-15,35.62,36.318,35.156,35.257,1008250,0
2005-11-16,35.595,35.62,34.544,34.641,998623,0
2005-11-17,34.998,35.374,34.702,34.777,1090253,0
2005-11-18,34.777,34.97,34.624,34.777,1011457,0
2005-11-21,34.962,35.139,34.255,34.769,873721,0
2005-11-22,34.777,35.837,34.4,35.576,904739,0
2005-11-23,35.813,36.116,35.542,35.709,545127,0
2005-11-25,35.852,35.879,35.468,35.661,192167,0
2005-11-28,36.013,36.132,35.031,35.21,619875,0
2005-11-29,35.374,36.393,35.374,35.519,989238,0
2005-11-30,35.652,35.763,35.315,35.441,565923,0
2005-12-01,35.781,35.989,35.644,35.754,830584,0
2005-12-02,35.781,35.932,35.433,35.533,378036,0
2005-12-05,35.41,35.56,34.769,35.433,357834,0
2005-12-06,35.781,35.852,34.736,34.879,747036,0
2005-12-07,34.979,35.097,34.658,34.962,536210,0
2005-12-08,34.919,35.333,34.433,34.719,533003,0
2005-12-09,34.594,34.862,34.289,34.616,509826,0
2005-12-12,34.616,34.761,34.088,34.223,651490,0
2005-12-13,34.223,34.339,33.8,33.996,804318,0
2005-12-14,34.062,34.616,33.944,34.232,450408,0
2005-12-15,33.75,34.223,32.252,34.196,1492886,0
2005-12-16,34.366,34.577,33.559,33.758,869445,0
2005-12-19,33.758,33.791,33.094,33.245,679179,0
2005-12-20,33.187,33.541,33.003,33.262,1242369,0
2005-12-21,33.405,33.767,33.373,33.441,761298,0
2005-12-22,33.782,35.015,33.782,34.979,990306,0
2005-12-23,34.979,35.223,34.844,35.038,570080,0
2005-12-27,35.333,35.519,34.761,34.853,620827,0
2005-12-28,34.853,34.862,34.473,34.677,518859,0
2005-12-29,34.677,34.87,34.455,34.516,478455,0
2005-12-30,34.526,34.56,34.187,34.187,376608,0
2006-01-03,34.586,35.139,34.384,34.887,1110811,0
2006-01-04,34.962,35.257,34.836,34.895,997197,0
2006-01-05,34.87,36.527,34.853,36.199,1053293,0
2006-01-06,36.73,37.133,36.51,37.032,793029,0
2006-01-09,37.192,37.344,36.73,36.881,571628,0
2006-01-10,36.543,37.183,36.519,37.075,493667,0
2006-01-11,37.177,37.252,36.695,36.899,270127,0
2006-01-12,37.007,37.05,36.443,36.705,376370,0
2006-01-13,36.771,37.612,36.771,37.437,674426,0
2006-01-17,37.437,37.663,37.15,37.579,658501,0
2006-01-18,37.359,37.84,37.207,37.765,559507,0
2006-01-19,37.84,38.06,37.621,37.791,537758,0
2006-01-20,37.765,37.773,36.173,36.173,680485,0
2006-01-23,36.493,36.82,36.225,36.621,503769,0
2006-01-24,36.603,36.965,36.216,36.603,536806,0
2006-01-25,36.73,36.941,35.576,35.955,723508,0
2006-01-26,36.57,37.495,36.183,37.359,1387353,0
2006-01-27,37.488,37.648,36.578,36.789,613220,0
2006-01-30,36.199,36.679,35.576,36.543,979966,0
2006-01-31,36.543,37.083,36.35,36.915,704131,0
2006-02-01,36.89,37.454,36.368,37.216,751196,0
2006-02-02,37.235,37.377,36.848,37.083,631047,0
2006-02-03,36.906,37.359,36.621,37.177,652915,0
2006-02-06,37.303,38.176,37.092,38.103,790772,0
2006-02-07,37.84,38.27,37.418,37.513,650660,0
2006-02-08,37.562,37.68,36.98,37.311,579589,0
2006-02-09,37.11,38.077,37.057,37.799,1126142,0
2006-02-10,37.799,38.051,37.488,38.008,721247,0
2006-02-13,37.765,37.95,37.41,37.926,620590,0
2006-02-14,37.84,38.135,37.057,37.942,894163,0
2006-02-15,37.765,38.025,37.141,37.26,618807,0
2006-02-16,37.454,38.035,37.328,38.025,478694,0
2006-02-17,38.077,38.79,37.799,38.454,884060,0
2006-02-21,38.454,38.657,38.344,38.649,994227,0
2006-02-22,38.799,39.574,38.649,39.483,861247,0
2006-02-23,39.279,39.289,38.202,38.294,1131844,0
2006-02-24,38.253,38.253,37.84,38.111,753574,0
2006-02-27,38.379,38.548,37.454,37.562,1078486,0
2006-02-28,37.488,37.715,36.183,36.318,1358240,0
2006-03-01,36.123,36.686,36.108,36.578,1435724,0
2006-03-02,36.587,37.579,36.469,37.277,1087280,0
2006-03-03,36.899,37.882,36.899,37.588,812280,0
2006-03-06,37.731,37.731,37.016,37.311,658738,0
2006-03-07,36.965,37.141,35.989,36.418,907712,0
2006-03-08,34.979,35.46,34.424,35.383,1829446,0
2006-03-09,35.383,35.383,34.754,35.006,785424,0
2006-03-10,35.006,35.509,34.384,34.895,1022274,0
2006-03-13,34.71,34.719,33.525,34.375,1910379,0
2006-03-14,36.03,38.505,36.013,37.2,2732996,0
2006-03-15,36.932,37.471,36.552,37.303,1023940,0
2006-03-16,37.504,37.579,36.285,36.3,1039741,0
2006-03-17,36.285,36.478,35.94,36.436,1121266,0
2006-03-20,37.133,37.133,36.123,36.763,694986,0
2006-03-21,36.686,36.82,35.829,35.973,917576,0
2006-03-22,36.091,36.376,35.567,36.108,1076939,0
2006-03-23,36.057,36.057,35.595,35.67,584818,0
2006-03-24,35.719,36.409,35.719,36.191,508166,0
2006-03-27,36.108,36.35,35.947,36.173,496992,0
2006-03-28,36.173,36.401,35.852,36.191,719581,0
2006-03-29,36.116,37.588,36.116,37.344,1561104,0
2006-03-30,37.562,37.755,37.207,37.631,711266,0
2006-03-31,37.68,37.799,37.117,37.597,862193,0
2006-04-03,37.68,37.95,37.242,37.64,685837,0
2006-04-04,37.488,37.504,36.63,37.101,1120078,0
2006-04-05,37.159,37.815,37.007,37.612,434247,0
2006-04-06,37.504,37.9,37.242,37.605,326933,0
2006-04-07,37.765,38.077,37.057,37.235,436742,0
2006-04-10,37.268,37.359,35.973,36.225,531458,0
2006-04-11,36.057,36.123,35.41,35.693,932549,0
2006-04-12,35.781,36.173,35.719,35.989,714116,0
2006-04-13,35.888,36.578,35.79,36.487,458610,0
2006-04-17,36.527,36.932,36.013,36.318,433533,0
2006-04-18,36.252,36.805,36.013,36.78,511020,0
2006-04-19,36.686,36.805,36.291,36.638,565330,0
2006-04-20,36.587,37.286,36.409,37.159,753455,0
2006-04-21,37.359,37.446,36.183,36.461,527180,0
2006-04-24,36.242,36.318,35.888,36.066,346780,0
2006-04-25,36.049,36.409,35.989,36.165,686545,0
2006-04-26,36.493,36.838,36.199,36.453,511970,0
2006-04-27,36.453,37.648,36.385,37.286,939676,0
2006-04-28,37.207,37.68,36.789,37.024,793265,0
2006-05-01,37.024,37.605,36.561,36.932,1186038,0
2006-05-02,38.36,38.835,37.52,37.917,1742929,0
2006-05-03,37.84,37.84,36.881,37.538,892263,0
2006-05-04,37.454,37.605,37.177,37.385,541087,0
2006-05-05,36.965,37.765,36.771,37.671,707820,0
2006-05-08,37.513,37.588,37.277,37.377,654342,0
2006-05-09,37.385,37.385,36.57,36.915,796830,0
2006-05-10,36.754,37.588,36.57,37.359,1668176,0
2006-05-11,37.293,37.293,35.576,35.685,1384384,0
2006-05-12,35.896,36.083,35.5,35.542,967487,0
2006-05-15,35.493,36.005,34.912,35.678,1198636,0
2006-05-16,35.604,35.973,34.187,34.795,1159301,0
2006-05-17,34.658,34.998,34.045,34.13,748583,0
2006-05-18,34.232,34.481,33.432,33.432,698787,0
2006-05-19,33.534,33.567,32.692,32.976,2021968,0
2006-05-22,32.749,33.498,32.599,33.214,1554327,0
2006-05-23,33.498,33.767,33.231,33.321,2824385,0
2006-05-24,33.667,33.902,32.868,33.507,1580592,0
2006-05-25,33.658,33.837,33.321,33.641,1061968,0
2006-05-26,33.607,33.607,32.886,33.169,1163103,0
2006-05-30,33.029,33.069,32.321,32.37,934807,0
2006-05-31,32.404,32.767,32.144,32.37,1063633,0
2006-06-01,32.59,34.263,32.581,34.172,1680181,0
2006-06-02,34.255,34.366,33.472,33.718,998148,0
2006-06-05,33.582,33.8,32.608,32.674,813114,0
2006-06-06,32.682,32.942,32.244,32.708,911752,0
2006-06-07,32.774,32.808,31.925,31.994,800278,0
2006-06-08,31.994,32.003,31.158,31.553,1477670,0
2006-06-09,31.665,32.732,31.538,31.597,780669,0
2006-06-12,31.79,31.85,30.384,30.384,726361,0
2006-06-13,30.917,31.363,30.435,30.579,1596750,0
2006-06-14,30.463,31.143,30.463,30.873,700926,0
2006-06-15,31.143,32.27,31.143,32.186,986266,0
2006-06-16,32.219,32.531,31.177,31.665,1102850,0
2006-06-19,31.825,32.111,31.193,31.311,719107,0
2006-06-20,31.408,31.597,30.713,31.015,1201133,0
2006-06-21,31.051,31.621,31.051,31.345,1013004,0
2006-06-22,31.354,31.379,30.543,30.613,970102,0
2006-06-23,30.622,31.086,30.083,30.783,1633710,0
2006-06-26,30.756,30.789,29.965,30.664,1289072,0
2006-06-27,30.664,31.134,30.301,30.418,839255,0
2006-06-28,30.638,30.926,30.242,30.435,1072902,0
2006-06-29,31.401,33.079,31.401,32.994,1954226,0
2006-06-30,32.968,33.128,32.692,33.003,984362,0
2006-07-03,33.128,33.516,32.893,33.328,420935,0
2006-07-05,33.245,33.321,32.868,33.281,1432989,0
2006-07-06,33.347,33.853,33.245,33.337,650776,0
2006-07-07,33.313,33.313,32.708,32.741,882637,0
2006-07-10,32.86,32.893,32.27,32.48,875387,0
2006-07-11,32.37,32.466,31.949,32.335,762486,0
2006-07-12,32.466,32.555,31.994,32.075,586244,0
2006-07-13,32.034,32.252,31.799,31.917,781502,0
2006-07-14,31.808,31.917,30.812,31.436,941937,0
2006-07-17,31.258,31.531,30.646,30.774,760229,0
2006-07-18,30.829,30.997,30.208,30.435,971766,0
2006-07-19,30.454,31.408,30.242,31.244,1246646,0
2006-07-20,31.32,31.774,31.006,31.185,1147175,0
2006-07-21,31.134,31.134,30.049,30.342,937182,0
2006-07-24,30.638,31.337,30.638,31.244,531575,0
2006-07-25,31.168,31.757,31.006,31.73,814541,0
2006-07-26,31.747,31.968,30.664,30.756,1404705,0
2006-07-27,34.071,34.761,33.743,34.298,4049640,0
2006-07-28,34.569,35.797,34.535,35.745,1938900,0
2006-07-31,35.829,36.493,35.829,36.208,1506670,0
2006-08-01,35.781,35.813,34.82,34.97,954295,0
2006-08-02,35.265,36.066,35.257,35.805,1239277,0
2006-08-03,35.484,36.199,35.173,36.013,832601,0
2006-08-04,35.837,35.973,34.97,35.315,937538,0
2006-08-07,35.21,35.21,34.658,34.97,811447,0
2006-08-08,35.173,35.24,34.489,34.633,843059,0
2006-08-09,34.929,35.282,34.473,34.481,957268,0
2006-08-10,34.339,34.836,33.979,34.481,704609,0
2006-08-11,34.339,34.448,33.667,33.918,492478,0
2006-08-14,34.18,34.569,34.062,34.263,548811,0
2006-08-15,34.937,36.075,34.904,36.039,1008488,0
2006-08-16,36.31,36.714,35.973,36.487,623083,0
2006-08-17,36.621,36.848,36.259,36.453,800399,0
2006-08-18,36.401,36.587,35.896,36.132,681676,0
2006-08-21,36.139,36.234,35.862,36.03,357473,0
2006-08-22,36.057,36.527,35.493,35.629,430446,0
2006-08-23,35.781,36.022,34.761,34.97,440309,0
2006-08-24,35.24,35.418,34.677,35.182,481663,0
2006-08-25,35.055,35.551,34.769,34.836,405725,0
2006-08-28,34.641,35.62,34.641,35.542,684766,0
2006-08-29,36.225,36.225,35.612,35.989,684524,0
2006-08-30,35.139,35.201,34.298,34.862,1833248,0
2006-08-31,34.862,34.97,34.553,34.912,675972,0
2006-09-01,34.912,34.953,34.164,34.498,599793,0
2006-09-05,34.498,35.248,34.357,35.201,498421,0
2006-09-06,35.006,35.21,34.602,34.811,739073,0
2006-09-07,34.811,34.811,33.944,34.08,835336,0
2006-09-08,34.241,34.433,33.743,33.944,706158,0
2006-09-11,33.75,34.139,33.55,33.828,439714,0
2006-09-12,33.962,34.187,33.782,33.987,752265,0
2006-09-13,33.902,34.828,33.8,34.586,1273863,0
2006-09-14,34.586,34.658,34.103,34.416,959286,0
2006-09-15,34.745,35.418,34.685,35.223,1036297,0
2006-09-18,35.015,35.088,33.541,33.944,921021,0
2006-09-19,33.927,34.08,33.297,33.758,731944,0
2006-09-20,33.962,34.633,33.962,34.339,845673,0
2006-09-21,34.526,35.022,34.393,34.761,1311769,0
2006-09-22,34.609,34.649,34.088,34.164,445896,0
2006-09-25,34.586,35.62,34.586,35.551,1591168,0
2006-09-26,35.604,36.183,35.56,36.03,1623611,0
2006-09-27,35.845,36.789,35.845,36.341,1237493,0
2006-09-28,36.418,36.771,35.265,35.62,2242179,0
2006-09-29,35.67,36.091,35.315,35.368,856961,0
2006-10-02,35.248,35.248,34.232,34.409,1575601,0
2006-10-03,34.465,34.489,33.97,34.062,920662,0
2006-10-04,33.902,34.544,33.902,34.448,1682676,0
2006-10-05,34.736,34.736,34.263,34.424,886675,0
2006-10-06,34.304,34.658,34.121,34.18,508286,0
2006-10-09,33.962,34.448,33.828,34.384,592305,0
2006-10-10,34.544,34.754,34.384,34.602,811569,0
2006-10-11,34.769,34.97,33.927,34.272,728497,0
2006-10-12,34.424,35.022,34.4,34.998,586244,0
2006-10-13,34.895,35.038,34.481,34.507,564142,0
2006-10-16,34.507,34.82,34.33,34.649,517911,0
2006-10-17,34.526,34.526,33.819,34.037,625938,0
2006-10-18,34.232,34.895,34.187,34.416,588739,0
2006-10-19,34.255,34.577,34.164,34.507,523736,0
2006-10-20,34.498,34.795,34.272,34.489,499491,0
2006-10-23,34.489,35.147,34.424,35.139,824284,0
2006-10-24,35.191,35.736,35.139,35.46,1408745,0
2006-10-25,35.46,35.973,35.46,35.913,1037129,0
2006-10-26,35.913,36.108,32.868,34.97,4232419,0
2006-10-27,34.895,35.038,34.18,34.187,1503816,0
2006-10-30,33.75,33.782,32.95,33.245,2251333,0
2006-10-31,33.162,34.045,33.162,33.868,1570134,0
2006-11-01,33.97,34.18,33.086,33.187,1536264,0
2006-11-02,32.749,32.877,31.931,32.153,2399645,0
2006-11-03,32.344,32.674,32.067,32.12,1391395,0
2006-11-06,32.194,32.344,31.738,31.881,2062848,0
2006-11-07,31.917,32.194,31.395,31.85,3794013,0
2006-11-08,31.842,33.472,31.799,33.086,2685341,0
2006-11-09,33.119,33.676,33.037,33.432,1948880,0
2006-11-10,33.472,33.658,33.347,33.449,1518910,0
2006-11-13,33.11,33.641,33.11,33.321,1080266,0
2006-11-14,33.472,33.489,32.968,33.237,1532463,0
2006-11-15,33.389,33.472,33.011,33.029,1368698,0
2006-11-16,33.328,33.944,33.155,33.902,1197564,0
2006-11-17,33.935,34.045,33.692,33.853,951922,0
2006-11-20,33.758,34.272,33.641,34.232,1330785,0
2006-11-21,34.433,34.754,34.322,34.624,1280635,0
2006-11-22,34.624,35.433,34.569,35.433,1478740,0
2006-11-24,35.231,35.273,34.862,34.998,381246,0
2006-11-27,35.006,35.006,33.758,33.758,746205,0
2006-11-28,33.791,33.791,33.037,33.321,1040696,0
2006-11-29,33.624,34.028,33.328,33.71,926248,0
2006-11-30,33.71,33.758,33.347,33.472,866237,0
2006-12-01,33.398,33.97,33.313,33.853,987810,0
2006-12-04,33.735,34.745,33.735,34.544,1182590,0
2006-12-05,34.544,35.055,34.516,34.811,1552070,0
2006-12-06,34.82,35.223,34.658,35.031,1033444,0
2006-12-07,35.182,35.368,34.633,34.641,828443,0
2006-12-08,34.448,35.201,34.103,34.71,860412,0
2006-12-11,34.785,35.031,34.609,34.745,830345,0
2006-12-12,36.013,36.543,34.785,35.201,2206289,0
2006-12-13,35.201,35.852,35.097,35.719,2314199,0
2006-12-14,35.693,36.039,35.67,35.852,1444042,0
2006-12-15,35.852,35.973,35.67,35.805,1178195,0
2006-12-18,35.805,35.983,35.342,35.476,1029880,0
2006-12-19,35.451,35.805,35.333,35.719,817868,0
2006-12-20,35.727,36.208,35.644,35.652,928031,0
2006-12-21,35.852,36.57,35.709,36.35,1824812,0
2006-12-22,36.771,36.78,36.066,36.173,838663,0
2006-12-26,36.208,36.686,36.116,36.57,764032,0
2006-12-27,36.57,37.042,36.561,36.89,730163,0
2006-12-28,36.899,37.328,36.899,37.11,637344,0
2006-12-29,37.11,37.216,36.461,36.461,596347,0
2007-01-03,37.007,38.336,36.965,37.68,2194050,0
2007-01-04,37.689,39.279,37.605,38.817,2912805,0
2007-01-05,39.219,39.219,38.321,38.709,1782266,0
2007-01-08,38.657,38.756,38.36,38.498,1294180,0
2007-01-09,38.595,39.111,38.498,38.843,1255557,0
2007-01-10,39.289,39.289,38.379,38.951,1066483,0
2007-01-11,39.154,40.011,39.154,39.893,1468049,0
2007-01-12,39.901,40.77,39.901,40.702,1664612,0
2007-01-16,40.752,40.946,40.096,40.164,1343737,0
2007-01-17,40.181,40.617,39.657,39.683,2191793,0
2007-01-18,39.776,39.851,38.657,38.807,1796407,0
2007-01-19,38.731,39.314,38.64,39.154,1064105,0
2007-01-22,39.154,39.414,38.578,38.64,852924,0
2007-01-23,37.52,38.119,37.359,37.799,2278308,0
2007-01-24,37.848,38.312,37.807,38.126,1272674,0
2007-01-25,38.126,38.413,37.605,37.791,1221216,0
2007-01-26,37.99,38.077,37.605,37.9,1046874,0
2007-01-29,38.035,38.253,37.538,37.755,675732,0
2007-01-30,38.321,38.321,37.765,37.958,907592,0
2007-01-31,39.154,40.506,39.111,40.399,3403736,0
2007-02-01,40.666,40.893,40.112,40.515,2372075,0
2007-02-02,39.752,40.6,39.548,40.515,1433818,0
2007-02-05,40.147,41.333,40.12,41.029,1808530,0
2007-02-06,41.181,42.081,41.096,41.921,1963145,0
2007-02-07,41.577,41.822,41.096,41.483,1454143,0
2007-02-08,41.534,41.788,41.298,41.754,957501,0
2007-02-09,41.804,42.024,41.634,41.945,1300719,0
2007-02-12,41.939,41.945,40.919,41.061,1168743,0
2007-02-13,41.181,41.34,40.812,41.174,878972,0
2007-02-14,40.551,40.56,39.69,40.238,1572380,0
2007-02-15,40.373,40.542,40.052,40.481,1080031,0
2007-02-16,40.481,40.481,40.105,40.306,773538,0
2007-02-20,40.306,40.542,40.129,40.39,1015263,0
2007-02-21,40.229,40.306,39.956,40.112,859339,0
2007-02-22,39.734,39.825,39.331,39.565,1070999,0
2007-02-23,39.699,40.221,39.582,40.043,548214,0
2007-02-26,40.212,40.263,39.387,39.767,663731,0
2007-02-27,39.354,39.379,38.158,38.657,1135526,0
2007-02-28,38.674,39.323,38.211,39.037,1243198,0
2007-03-01,38.397,38.674,37.765,38.321,1360490,0
2007-03-02,38.262,38.436,37.488,37.553,856490,0
2007-03-05,37.092,37.723,36.865,37.133,1246528,0
2007-03-06,36.453,38.48,36.453,38.413,969627,0
2007-03-07,38.303,38.379,37.773,38.051,856961,0
2007-03-08,38.405,38.869,37.917,38.103,814657,0
2007-03-09,38.428,38.548,37.782,38.103,636753,0
2007-03-12,37.958,38.312,37.402,38.202,977826,0
2007-03-13,38.051,38.397,37.64,37.807,885251,0
2007-03-14,37.698,38.135,37.007,37.942,888933,0
2007-03-15,37.942,38.303,37.765,38.253,382291,0
2007-03-16,38.253,38.37,37.57,37.882,489030,0
2007-03-19,38.167,38.909,38.158,38.558,555109,0
2007-03-20,38.436,39.237,38.085,39.087,784485,0
2007-03-21,39.209,39.834,38.924,39.734,797270,0
2007-03-22,39.767,39.956,39.44,39.834,792197,0
2007-03-23,39.734,40.202,39.642,39.956,558078,0
2007-03-26,40.001,40.373,39.851,40.373,755711,0
2007-03-27,40.12,40.147,39.676,39.919,1102135,0
2007-03-28,39.937,40.07,39.582,39.946,903312,0
2007-03-29,40.156,40.382,39.726,40.043,653628,0
2007-03-30,40.02,40.719,40.011,40.506,830702,0
2007-04-02,40.506,40.902,40.407,40.666,648399,0
2007-04-03,40.719,41.265,40.719,40.919,754762,0
2007-04-04,40.927,41.038,40.584,40.634,545604,0
2007-04-05,40.542,40.786,40.382,40.634,713998,0
2007-04-09,40.786,40.852,40.187,40.349,792673,0
2007-04-10,40.263,40.457,40.079,40.156,563441,0
2007-04-11,40.28,40.449,39.657,39.792,851591,0
2007-04-12,39.708,39.901,39.431,39.886,604309,0
2007-04-13,39.886,40.229,39.868,40.229,418204,0
2007-04-16,40.506,40.819,40.382,40.642,399550,0
2007-04-17,40.649,40.852,40.164,40.263,620827,0
2007-04-18,40.212,40.247,39.624,40.001,1012647,0
2007-04-19,40.382,40.542,39.59,40.407,662572,0
2007-04-20,40.6,40.844,40.366,40.675,500918,0
2007-04-23,40.844,40.955,40.449,40.534,532767,0
2007-04-24,40.634,40.963,40.306,40.87,521240,0
2007-04-25,40.971,41.585,40.786,41.34,576144,0
2007-04-26,41.29,41.71,41.096,41.71,645307,0
2007-04-27,41.577,41.912,41.543,41.804,680014,0
2007-04-30,41.895,41.939,40.819,40.819,637228,0
2007-05-01,40.826,41.651,40.727,41.651,789101,0
2007-05-02,38.731,39.515,36.932,38.042,5058449,0
2007-05-03,38.237,38.869,38.151,38.817,2564603,0
2007-05-04,38.86,39.028,38.586,38.916,2051499,0
2007-05-07,38.843,39.624,38.718,38.993,1574070,0
2007-05-08,38.933,39.448,38.674,39.279,1505130,0
2007-05-09,39.037,40.357,38.64,40.011,5953481,0
2007-05-10,39.809,40.105,39.331,39.396,1174726,0
2007-05-11,39.44,39.708,39.279,39.539,1240752,0
2007-05-14,39.492,39.752,39.237,39.506,1288596,0
2007-05-15,39.431,39.708,38.9,38.984,1459370,0
2007-05-16,39.037,39.154,38.765,38.993,1722133,0
2007-05-17,38.959,39.237,38.807,38.933,1239634,0
2007-05-18,38.993,39.193,38.916,39.037,1382722,0
2007-05-21,39.002,39.483,38.976,39.346,989711,0
2007-05-22,39.346,39.582,38.951,39.37,1010034,0
2007-05-23,39.565,39.956,39.483,39.734,950731,0
2007-05-24,39.785,40.001,39.087,39.119,1552784,0
2007-05-25,39.179,39.228,38.916,39.019,805150,0
2007-05-29,39.187,39.726,39.187,39.323,611697,0
2007-05-30,39.059,39.474,38.951,39.474,1546008,0
2007-05-31,39.666,39.734,39.414,39.683,1387448,0
2007-06-01,39.002,39.087,38.111,38.692,4251716,0
2007-06-04,38.64,39.65,38.64,39.539,2289085,0
2007-06-05,39.539,39.956,39.492,39.834,2125503,0
2007-06-06,39.956,40.306,39.91,40.202,1858203,0
2007-06-07,40.306,40.684,40.105,40.382,2339041,0
2007-06-08,40.415,41.392,40.382,41.29,1324845,0
2007-06-11,41.239,41.737,41.131,41.265,1108315,0
2007-06-12,41.174,41.401,40.719,40.902,1145037,0
2007-06-13,41.105,41.491,41.022,41.467,1154188,0
2007-06-14,41.603,41.972,41.5,41.822,806576,0
2007-06-15,41.963,42.096,41.822,41.963,1270889,0
2007-06-18,42.148,42.529,42.148,42.248,1349678,0
2007-06-19,44.278,44.918,43.453,44.176,2760210,0
2007-06-20,44.185,44.394,43.612,43.704,1441663,0
2007-06-21,43.765,44.101,43.387,43.756,1551833,0
2007-06-22,43.722,43.722,43.073,43.235,1252825,0
2007-06-25,43.109,43.276,42.334,42.637,1265901,0
2007-06-26,42.797,43.159,42.273,42.476,1120791,0
2007-06-27,42.385,42.647,42.248,42.511,1679822,0
2007-06-28,42.568,43.831,42.425,43.418,1182199,0
2007-06-29,43.621,43.908,43.133,43.37,947875,0
2007-07-02,43.688,44.085,43.562,44.06,543462,0
2007-07-03,43.395,44.816,43.395,44.698,471681,0
2007-07-05,44.902,44.902,43.831,44.134,769738,0
2007-07-06,44.278,44.58,44.007,44.447,873721,0
2007-07-09,44.514,44.933,44.261,44.842,728022,0
2007-07-10,44.791,44.992,44.302,44.318,959048,0
2007-07-11,44.293,44.902,44.093,44.681,619043,0
2007-07-12,44.842,45.834,44.791,45.808,638178,0
2007-07-13,45.583,45.764,45.008,45.631,572554,0
2007-07-16,45.574,45.726,45.128,45.37,832009,0
2007-07-17,45.361,45.79,45.361,45.735,828680,0
2007-07-18,45.472,45.599,44.885,45.514,686545,0
2007-07-19,45.79,46.441,45.615,46.324,995296,0
2007-07-20,46.138,47.078,46.112,46.735,1457471,0
2007-07-23,47.004,47.004,46.086,46.22,836776,0
2007-07-24,46.194,46.273,44.833,44.992,788496,0
2007-07-25,45.497,45.904,44.918,45.237,796830,0
2007-07-26,44.598,44.606,43.37,44.116,1150500,0
2007-07-27,43.983,44.439,43.37,43.395,1397902,0
2007-07-30,43.513,44.463,42.806,44.22,1054123,0
2007-07-31,44.833,44.992,43.494,43.628,1159515,0
2007-08-01,43.41,43.78,42.408,43.765,1104698,0
2007-08-02,43.891,44.379,43.546,44.261,737066,0
2007-08-03,44.141,44.606,43.427,43.486,1088469,0
2007-08-06,43.486,44.37,42.967,43.831,1359241,0
2007-08-07,43.656,45.781,43.612,44.488,1893975,0
2007-08-08,45.745,47.796,43.395,44.261,2933124,0
2007-08-09,43.765,44.657,43.361,43.513,2085426,0
2007-08-10,43.109,46.548,41.34,46.331,1658316,0
2007-08-13,45.709,46.76,45.237,46.405,1288837,0
2007-08-14,46.441,46.861,45.299,45.378,937422,0
2007-08-15,45.319,45.336,43.494,44.15,1348378,0
2007-08-16,43.789,45.128,43.244,45.062,1608635,0
2007-08-17,45.062,46.299,44.842,45.79,1280635,0
2007-08-20,46.186,46.677,45.709,46.164,1116392,0
2007-08-21,45.869,46.508,45.514,45.656,715543,0
2007-08-22,46.254,47.18,45.869,47.078,1133274,0
2007-08-23,47.297,47.417,46.112,46.475,676804,0
2007-08-24,46.499,47.07,46.228,46.861,685002,0
2007-08-27,46.963,47.283,46.458,46.49,625583,0
2007-08-28,46.263,46.466,44.975,45.062,813232,0
2007-08-29,45.299,46.726,45.299,46.7,839851,0
2007-08-30,46.164,47.383,46.164,47.078,1058640,0
2007-08-31,47.618,48.494,47.297,48.36,1009083,0
2007-09-04,48.022,49.627,47.702,48.966,1168516,0
2007-09-05,48.309,48.694,47.661,47.727,915669,0
2007-09-06,47.938,48.089,47.291,48.022,792908,0
2007-09-07,47.618,47.745,46.396,46.735,926064,0
2007-09-10,46.927,47.18,45.985,46.601,473345,0
2007-09-11,46.726,47.846,46.669,47.846,648519,0
2007-09-12,47.618,47.702,46.861,47.004,550829,0
2007-09-13,47.383,47.56,46.245,46.356,665866,0
2007-09-14,45.994,46.372,45.842,46.138,667174,0
2007-09-17,45.985,46.186,45.361,45.656,610843,0
2007-09-18,45.878,46.981,45.764,46.812,669553,0
2007-09-19,47.062,47.618,46.194,46.717,700095,0
2007-09-20,46.76,46.768,46.001,46.069,794927,0
2007-09-21,46.508,46.669,45.994,46.148,1014195,0
2007-09-24,46.094,46.423,44.918,45.185,1192334,0
2007-09-25,44.673,46.01,44.562,45.851,1075577,0
2007-09-26,46.172,47.231,45.556,45.735,880733,0
2007-09-27,45.826,46.148,45.53,45.968,945142,0
2007-09-28,46.086,46.29,45.591,45.943,600743,0
2007-10-01,46.061,47.644,45.943,47.456,1054149,0
2007-10-02,47.618,47.861,46.843,47.139,652556,0
2007-10-03,46.821,46.997,46.307,46.651,529081,0
2007-10-04,46.893,47.021,46.347,46.735,998744,0
2007-10-05,47.265,48.587,47.18,48.503,999997,0
2007-10-08,48.343,48.814,48.183,48.334,893330,0
2007-10-09,48.587,48.646,47.516,47.998,687020,0
2007-10-10,47.838,48.738,47.813,48.064,490730,0
2007-10-11,48.375,48.535,46.76,47.305,541201,0
2007-10-12,47.584,48.392,47.163,48.343,778259,0
2007-10-15,48.232,48.862,47.964,48.4,739431,0
2007-10-16,48.45,48.535,47.222,47.492,691420,0
2007-10-17,47.694,47.896,46.726,47.526,619875,0
2007-10-18,47.434,47.736,47.222,47.448,400854,0
2007-10-19,47.442,47.694,45.851,45.851,692134,0
2007-10-22,45.684,47.365,45.472,47.053,1157275,0
2007-10-23,47.448,48.106,47.148,47.601,869802,0
2007-10-24,47.409,48.494,46.66,48.343,892263,0
2007-10-25,48.442,48.45,46.861,47.702,612744,0
2007-10-26,48.375,48.729,47.297,48.097,852328,0
2007-10-29,48.392,49.14,48.3,48.814,604308,0
2007-10-30,48.763,49.049,48.191,48.257,787206,0
2007-10-31,48.257,48.646,47.297,48.148,897831,0
2007-11-01,47.879,49.058,47.543,47.838,969627,0
2007-11-02,49.29,50.866,49.092,49.495,2507552,0
2007-11-05,49.562,50.059,48.755,49.848,1118224,0
2007-11-06,50.168,52.743,49.738,52.331,1721905,0
2007-11-07,51.917,53.216,51.288,51.605,1690424,0
2007-11-08,52.051,52.051,49.688,50.9,1692391,0
2007-11-09,50.43,50.512,49.298,49.611,1380062,0
2007-11-12,49.68,50,47.626,47.644,1409717,0
2007-11-13,48.064,49.101,47.719,48.67,1087185,0
2007-11-14,49.022,49.29,48.157,48.653,1120386,0
2007-11-15,48.494,50.009,48.494,50.009,1623971,0
2007-11-16,50.268,50.268,49.031,49.663,1080387,0
2007-11-19,49.402,49.798,48.949,49.209,1321344,0
2007-11-20,49.298,49.298,47.609,48.309,1354365,0
2007-11-21,47.888,48.789,47.888,47.982,791691,0
2007-11-23,48.367,48.485,47.702,48.224,260869,0
2007-11-26,48.3,48.729,47.576,47.719,1005181,0
2007-11-27,47.846,48.392,47.651,48.343,1171455,0
2007-11-28,48.512,50.42,48.512,50.073,1007227,0
2007-11-29,49.763,50.186,49.148,50.108,929659,0
2007-11-30,50.135,50.512,49.148,49.898,2059179,0
2007-12-03,50.385,50.385,49.066,49.075,1126413,0
2007-12-04,48.747,49.013,48.174,48.729,1095665,0
2007-12-05,49.252,49.731,48.806,49.116,945198,0
2007-12-06,48.925,50.025,48.797,50.025,883798,0
2007-12-07,50.21,50.723,50,50.537,533517,0
2007-12-10,50.774,50.825,49.94,50.168,479259,0
2007-12-11,50.32,50.32,48.064,48.064,1010570,0
2007-12-12,49.267,50.806,48.972,49.308,1655935,0
2007-12-13,49.184,49.184,47.929,48.781,866488,0
2007-12-14,48.494,49.101,48.14,48.232,526872,0
2007-12-17,48.097,48.191,47.752,47.946,767513,0
2007-12-18,48.476,49.092,48.148,48.587,1152351,0
2007-12-19,48.157,48.67,47.92,48.114,834778,0
2007-12-20,48.375,48.888,47.822,48.738,716587,0
2007-12-21,49.547,49.547,48.568,49.38,1302551,0
2007-12-24,49.822,50.219,49.688,50.21,268177,0
2007-12-26,50.201,50.42,50.16,50.385,466333,0
2007-12-27,50.259,50.268,49.452,49.595,390630,0
2007-12-28,50.082,50.286,49.29,49.84,614766,0
2007-12-31,49.672,50.219,49.396,49.831,627447,0
2008-01-02,49.731,49.731,48.98,49.184,1188057,0
2008-01-03,49.176,49.604,48.862,49.418,989711,0
2008-01-04,49.039,49.039,48.08,48.157,1132486,0
2008-01-07,48.343,48.433,45.709,46.148,1590738,0
2008-01-08,46.228,46.458,45.112,45.176,955560,0
2008-01-09,44.894,45.237,43.513,44.37,1039839,0
2008-01-10,43.116,43.116,38.725,39.607,5541364,0
2008-01-11,39.607,40.885,39.354,40.649,2692369,0
2008-01-14,40.877,41.5,40.39,40.702,1402502,0
2008-01-15,40.349,40.911,39.809,40.34,1800906,0
2008-01-16,40.096,40.382,39.492,39.734,1556345,0
2008-01-17,39.961,41.274,38.807,38.933,1377787,0
2008-01-18,39.011,40.515,38.632,39.059,1198069,0
2008-01-22,38.445,38.445,36.443,37.597,1273387,0
2008-01-23,36.747,37.344,35.064,37.183,1538399,0
2008-01-24,37.462,38.262,37.225,38.111,1252651,0
2008-01-25,38.353,38.984,38.008,38.126,786941,0
2008-01-28,37.917,38.578,37.52,38.578,928906,0
2008-01-29,38.37,39.448,38.37,39.246,1130838,0
2008-01-30,39.136,39.976,38.657,39.154,976131,0
2008-01-31,41.326,43.731,41.214,43.403,3605542,0
2008-02-01,43.462,44.572,42.888,43.116,2799067,0
2008-02-04,43.116,43.798,42.973,43.268,1412896,0
2008-02-05,42.679,43.378,42.485,42.958,1433185,0
2008-02-06,43.26,43.513,42.578,42.578,1340257,0
2008-02-07,42.408,42.973,41.837,42.503,1275377,0
2008-02-08,42.494,43.891,41.5,43.58,1224526,0
2008-02-11,43.537,44.353,43.125,44.035,1201692,0
2008-02-12,44.093,44.211,43.546,43.756,973379,0
2008-02-13,44.035,44.553,43.883,44.553,691650,0
2008-02-14,44.439,44.858,43.353,43.403,745937,0
2008-02-15,43.141,43.604,42.248,42.789,1009201,0
2008-02-19,43.31,43.418,42.688,42.958,997101,0
2008-02-20,42.679,43.065,42.36,42.973,721635,0
2008-02-21,43.133,43.656,42.256,42.521,1098354,0
2008-02-22,42.552,42.967,41.651,42.529,827721,0
2008-02-25,42.61,43.37,42.352,43.2,1227535,0
2008-02-26,43.09,43.167,42.316,42.696,1115624,0
2008-02-27,42.434,43.695,42.307,43.41,638674,0
2008-02-28,43.268,43.78,42.663,42.871,765137,0
2008-02-29,42.343,42.343,38.422,38.817,3049975,0
2008-03-03,38.799,38.807,37.999,38.388,2252403,0
2008-03-04,38.36,38.379,37.402,37.84,1579403,0
2008-03-05,37.875,38.53,37.446,37.739,1210309,0
2008-03-06,39.976,39.976,37.656,38.042,2799439,0
2008-03-07,37.782,38.613,37.167,37.765,1592565,0
2008-03-10,37.773,37.815,36.427,36.469,957061,0
2008-03-11,37.368,38.285,37.216,38.126,1795534,0
2008-03-12,38.27,38.851,38.202,38.454,1395473,0
2008-03-13,37.99,38.709,37.553,38.454,899469,0
2008-03-14,38.454,38.892,36.754,37.242,1004092,0
2008-03-17,36.385,36.958,35.896,36.612,1279913,0
2008-03-18,37.11,37.807,36.754,37.689,1195991,0
2008-03-19,37.815,38.158,36.519,36.543,1048698,0
2008-03-20,36.51,37.167,36.291,37.117,1082340,0
2008-03-24,37.117,38.984,37.117,38.851,1110347,0
2008-03-25,38.951,39.531,38.817,39.002,1285883,0
2008-03-26,38.916,39.499,38.649,39.037,971109,0
2008-03-27,38.959,39.201,38.397,38.649,1087247,0
2008-03-28,39.077,39.456,38.185,38.379,860498,0
2008-03-31,38.277,38.826,38.077,38.578,931501,0
2008-04-01,38.692,39.928,38.692,39.928,789620,0
2008-04-02,39.928,40.812,39.928,40.314,902663,0
2008-04-03,40.12,40.457,39.059,39.237,1179811,0
2008-04-04,39.423,40.702,39.068,40.449,740616,0
2008-04-07,40.702,41.181,40.07,40.238,649111,0
2008-04-08,40.036,40.415,39.752,40.238,576054,0
2008-04-09,40.229,40.366,39.565,39.86,540551,0
2008-04-10,39.825,40.02,39.465,39.893,577091,0
2008-04-11,39.548,39.548,38.649,38.709,571276,0
2008-04-14,38.765,39.051,38.539,38.709,421549,0
2008-04-15,38.86,39.201,38.436,38.951,682234,0
2008-04-16,39.119,39.968,39.104,39.752,931690,0
2008-04-17,39.615,40.036,39.323,39.851,726505,0
2008-04-18,40.506,40.877,40.221,40.399,1064660,0
2008-04-21,40.129,41.668,40.129,41.642,1314375,0
2008-04-22,41.561,41.642,40.844,41.23,1150774,0
2008-04-23,41.298,41.298,40.625,41.046,633634,0
2008-04-24,41.166,41.693,40.684,41.298,682197,0
2008-04-25,41.491,41.871,41.052,41.745,869519,0
2008-04-28,41.595,41.903,40.584,41.069,863357,0
2008-04-29,40.893,42.226,40.77,41.895,1091226,0
2008-04-30,42.871,43.722,42.416,42.958,1728570,0
2008-05-01,42.94,42.94,42.056,42.78,1166463,0
2008-05-02,42.94,42.94,41.895,41.998,841877,0
2008-05-05,41.71,42.451,41.5,42.202,567858,0
2008-05-06,42.13,42.914,42.024,42.712,618879,0
2008-05-07,42.858,43.099,42.248,42.425,691012,0
2008-05-08,42.931,43.403,42.443,43.26,1240292,0
2008-05-09,47.644,47.702,44.798,45.264,4198910,0
2008-05-12,45.237,45.851,44.966,45.583,1168112,0
2008-05-13,45.751,46.843,45.665,46.812,1870689,0
2008-05-14,46.834,48.729,46.785,47.813,2499729,0
2008-05-15,47.822,47.829,47.349,47.813,1066113,0
2008-05-16,47.822,51.312,47.702,50.765,4807083,0
2008-05-19,50.588,50.588,48.836,49.013,2950050,0
2008-05-20,48.949,50.065,48.587,49.731,1377343,0
2008-05-21,49.722,50.312,49.308,49.443,1959325,0
2008-05-22,49.443,51.077,49.29,50.597,2100499,0
2008-05-23,50.791,51.96,49.883,50.025,2108565,0
2008-05-27,50.234,50.655,49.209,50.479,1629984,0
2008-05-28,50.52,51.001,50.168,50.554,2059857,0
2008-05-29,50.563,50.633,49.14,49.26,2516125,0
2008-05-30,51.733,53.038,50.783,52.298,7528654,0
2008-06-02,45.952,46.499,43.58,44.203,10725034,0
2008-06-03,44.386,44.91,43.276,43.695,4705475,0
2008-06-04,43.628,44.842,43.628,44.261,1925423,0
2008-06-05,44.488,45.565,44.421,45.457,2409268,0
2008-06-06,45.203,46.172,45.185,45.464,2187087,0
2008-06-09,46.112,46.172,44.447,44.91,1263587,0
2008-06-10,44.553,44.798,44.245,44.245,1191281,0
2008-06-11,44.125,44.194,43.082,43.082,1633504,0
2008-06-12,43.244,44.657,43.167,43.513,961969,0
2008-06-13,43.731,44.681,43.731,44.37,1106701,0
2008-06-16,44.302,45.457,44.302,45.424,1029200,0
2008-06-17,45.378,45.415,44.757,44.902,1032704,0
2008-06-18,44.598,44.885,44.043,44.488,1004076,0
2008-06-19,44.439,44.983,43.847,44.698,2012224,0
2008-06-20,44.58,44.58,42.949,43.353,2132951,0
2008-06-23,42.871,43.252,42.183,42.334,2322526,0
2008-06-24,42.13,42.13,40.138,41.149,2674403,0
2008-06-25,41.603,42.546,41.401,42.425,1394659,0
2008-06-26,42.096,42.096,40.893,40.955,1514462,0
2008-06-27,40.955,40.955,39.985,40.684,945195,0
2008-06-30,40.584,40.666,40.036,40.138,1043073,0
2008-07-01,39.683,39.683,38.344,38.682,2330304,0
2008-07-02,38.632,39.642,38.262,38.262,2151950,0
2008-07-03,38.294,39.65,38.158,39.404,940318,0
2008-07-07,39.539,39.86,38.042,38.773,1029580,0
2008-07-08,38.692,40.164,38.64,40.164,1157902,0
2008-07-09,40.173,40.399,38.951,39.255,975515,0
2008-07-10,39.209,39.557,38.126,38.807,1183207,0
2008-07-11,38.413,38.916,37.538,38.27,1304314,0
2008-07-14,38.48,38.942,38.008,38.142,844978,0
2008-07-15,37.866,38.294,37.075,37.866,1608109,0
2008-07-16,37.917,39.127,37.671,39.028,939927,0
2008-07-17,39.187,40.105,39.051,39.985,1414237,0
2008-07-18,39.886,40.112,39.396,39.946,1026412,0
2008-07-21,39.985,40.382,39.607,39.809,889690,0
2008-07-22,39.499,40.212,39.002,40.212,876097,0
2008-07-23,40.247,40.911,39.946,40.727,611471,0
2008-07-24,41.087,41.207,40.212,40.423,1033612,0
2008-07-25,40.778,40.852,40.357,40.658,864766,0
2008-07-28,40.481,40.568,39.387,39.842,874008,0
2008-07-29,39.834,40.743,39.801,40.666,692196,0
2008-07-30,40.752,41.069,40.314,40.826,1229464,0
2008-07-31,38.294,39.809,37.385,38.277,3341621,0
2008-08-01,38.36,39.136,38.111,38.613,1693547,0
2008-08-04,38.692,39.019,37.504,37.747,1720305,0
2008-08-05,38.103,38.773,38.025,38.682,1202144,0
2008-08-06,38.558,39.387,38.36,38.817,2082303,0
2008-08-07,38.64,38.86,38.077,38.692,1558788,0
2008-08-08,38.781,39.331,38.558,39.111,1294291,0
2008-08-11,39.111,40.465,39.051,40.399,1282703,0
2008-08-12,40.238,41.174,40.052,40.761,939442,0
2008-08-13,40.835,41.71,40.465,41.552,1361118,0
2008-08-14,41.265,42.166,41.265,41.895,1498556,0
2008-08-15,40.568,43.403,40.568,42.858,1579842,0
2008-08-18,42.83,42.949,41.525,41.845,1600173,0
2008-08-19,41.603,42.235,41.534,41.77,704493,0
2008-08-20,41.99,42.343,41.433,41.754,995775,0
2008-08-21,41.427,41.754,41.038,41.316,1218829,0
2008-08-22,41.483,41.534,40.743,41.14,1592809,0
2008-08-25,40.844,41.181,40.212,40.617,948139,0
2008-08-26,40.617,41.449,40.542,41.256,914837,0
2008-08-27,41.419,41.745,41.014,41.459,725307,0
2008-08-28,41.693,42.282,41.534,42.265,613842,0
2008-08-29,41.98,42.007,41.149,41.628,734432,0
2008-09-02,42.031,42.61,41.222,41.561,1221421,0
2008-09-03,41.374,41.737,40.173,40.625,1202554,0
2008-09-04,40.407,40.415,38.942,38.942,920580,0
2008-09-05,38.718,39.414,38.428,39.279,786952,0
2008-09-08,40.156,40.382,39.474,39.515,1170175,0
2008-09-09,39.557,39.574,37.353,37.377,1720977,0
2008-09-10,37.755,38.237,36.057,37.942,2090460,0
2008-09-11,37.538,38.942,37.303,38.558,1351220,0
2008-09-12,38.167,39.346,37.822,39.346,1202790,0
2008-09-15,37.99,38.498,36.157,36.252,2089008,0
2008-09-16,36.73,37.908,35.896,37.68,4106249,0
2008-09-17,37.216,37.755,36.318,36.385,2078176,0
2008-09-18,37.101,37.504,35.201,37.495,2983179,0
2008-09-19,38.959,43.722,33.389,38.167,21985388,0
2008-09-22,38.158,38.237,36.838,37.48,2199158,0
2008-09-23,37.553,38.807,37.553,37.974,2264423,0
2008-09-24,37.866,38.336,37.092,37.588,1759936,0
2008-09-25,37.974,38.285,37.64,38.068,1462940,0
2008-09-26,37.495,37.942,36.291,37.926,1041464,0
2008-09-29,37.471,37.782,34.785,35.325,2280655,0
2008-09-30,35.821,36.798,34.516,36.73,1373995,0
2008-10-01,36.461,36.587,35.5,36.066,1106585,0
2008-10-02,35.781,35.913,34.339,34.609,1178574,0
2008-10-03,35.097,36.108,33.962,34.148,1218303,0
2008-10-06,33.405,33.405,30.293,31.864,1942390,0
2008-10-07,31.917,32.186,29.315,29.315,1990422,0
2008-10-08,28.667,30.208,27.918,29.021,2881122,0
2008-10-09,29.475,30.882,28.14,28.3,1928496,0
2008-10-10,26.993,28.341,23.796,27.902,2693999,0
2008-10-13,29.005,30.789,28.474,30.655,1459561,0
2008-10-14,31.721,34.366,29.367,30.242,1674814,0
2008-10-15,30.208,30.208,26.86,26.909,1353781,0
2008-10-16,26.851,28.332,25.371,28.332,1706065,0
2008-10-17,28.149,29.576,26.573,28.316,1463255,0
2008-10-20,28.737,30.199,28.221,30.199,1100887,0
2008-10-21,30.15,30.15,27.979,28.14,1050679,0
2008-10-22,27.893,27.893,25.302,26.219,1411921,0
2008-10-23,26.16,27.265,25.102,26.59,1171096,0
2008-10-24,24.671,26.085,23.965,25.043,1927134,0
2008-10-27,24.544,25.984,24.017,24.83,1054636,0
2008-10-28,25.344,27.677,24.83,27.677,1223024,0
2008-10-29,27.828,28.642,26.817,27.406,1048287,0
2008-10-30,31.006,31.006,27.828,28.585,2424619,0
2008-10-31,28.308,29.208,27.305,28.576,1508678,0
2008-11-03,28.568,29.2,28.365,29.013,1238355,0
2008-11-04,29.484,31.513,28.619,29.989,3019238,0
2008-11-05,29.61,30.664,29.208,29.273,2008321,0
2008-11-06,29.037,29.636,27.28,27.425,2206874,0
2008-11-07,28.551,29.148,28.069,29.029,1426034,0
2008-11-10,29.627,29.879,28.365,28.826,1153199,0
2008-11-11,28.642,28.676,27.071,27.549,1457560,0
2008-11-12,27.045,27.127,26.396,26.707,2080615,0
2008-11-13,26.984,27.962,26.21,27.962,3826095,0
2008-11-14,27.186,27.472,25.841,26.27,3749380,0
2008-11-17,25.976,26.346,25.176,25.211,2178154,0
2008-11-18,25.254,25.858,24.352,25.093,2019542,0
2008-11-19,25.043,25.756,23.839,23.889,2036005,0
2008-11-20,23.501,24.747,22.56,22.746,1488467,0
2008-11-21,23.079,23.905,21.912,23.896,1894049,0
2008-11-24,24.664,26.312,24.089,25.841,1797713,0
2008-11-25,26.254,26.666,25.554,25.976,2841538,0
2008-11-26,25.613,27.542,25.613,27.348,1820356,0
2008-11-28,27.339,27.742,26.724,27.727,692383,0
2008-12-01,26.976,27.028,25.445,25.445,1777184,0
2008-12-02,25.756,26.355,25.404,26.321,1923986,0
2008-12-03,25.69,26.926,25.388,26.886,1412394,0
2008-12-04,26.465,26.834,25.917,26.448,2361388,0
2008-12-05,26.127,26.229,24.544,26.229,1918551,0
2008-12-08,26.817,28.292,26.607,27.918,1707529,0
2008-12-09,27.425,29.358,27.388,28.56,1705760,0
2008-12-10,28.65,29.333,28.391,28.887,1207942,0
2008-12-11,28.576,29.265,27.567,27.801,1177836,0
2008-12-12,26.724,28.788,26.481,28.719,1295899,0
2008-12-15,28.65,28.737,27.886,28.356,1118720,0
2008-12-16,28.693,29.755,28.096,29.719,1349911,0
2008-12-17,29.386,29.948,28.702,29.562,979442,0
2008-12-18,29.627,29.981,28.804,29.064,1005053,0
2008-12-19,29.265,30.217,29.265,29.627,1439981,0
2008-12-22,29.661,30.116,28.165,28.878,1098637,0
2008-12-23,29.005,29.324,28.468,28.585,834360,0
2008-12-24,28.667,28.955,28.382,28.878,241926,0
2008-12-26,29.367,29.367,28.762,29.114,401103,0
2008-12-29,29.141,29.141,28.043,28.762,925440,0
2008-12-30,28.861,29.737,28.861,29.728,919134,0
2008-12-31,29.804,30.485,29.728,30.252,890618,0
2009-01-02,30.686,32.127,29.981,32.034,1059491,0
2009-01-05,32.011,32.261,31.311,31.698,1076845,0
2009-01-06,31.925,32.555,31.513,32.306,1104540,0
2009-01-07,31.834,31.834,30.783,31.168,1161597,0
2009-01-08,31.168,31.311,30.552,31.303,895130,0
2009-01-09,31.363,31.506,30.478,30.74,765559,0
2009-01-12,30.926,31.041,30.233,30.463,911372,0
2009-01-13,30.471,31.108,30.293,30.99,1443259,0
2009-01-14,30.604,30.713,29.417,29.888,1889920,0
2009-01-15,29.896,32.79,29.537,32.564,3395149,0
2009-01-16,33.271,33.271,32.314,33.029,2419788,0
2009-01-20,33.146,33.155,31.774,32.041,2353294,0
2009-01-21,32.244,33.692,32.177,33.55,2095958,0
2009-01-22,33.271,33.782,32.362,33.414,1790956,0
2009-01-23,32.608,34.172,32.041,34.037,1695679,0
2009-01-26,34.148,34.979,33.996,34.71,1485949,0
2009-01-27,34.685,35.055,34.298,34.962,902069,0
2009-01-28,35.533,35.781,35.071,35.585,1575782,0
2009-01-29,35.217,35.342,34.164,34.569,1169803,0
2009-01-30,34.777,35.315,34.088,34.416,1518055,0
2009-02-02,34.172,34.97,33.253,33.944,2641671,0
2009-02-03,33.944,34.187,33.053,33.828,2352912,0
2009-02-04,34.148,34.836,33.902,34.139,2013489,0
2009-02-05,33.305,34.754,33.003,34.481,1828581,0
2009-02-06,34.433,35.797,34.393,35.661,2965007,0
2009-02-09,35.595,35.973,34.624,34.988,2148093,0
2009-02-10,34.795,35.173,34.021,34.148,1835389,0
2009-02-11,34.187,34.416,33.455,33.868,1551623,0
2009-02-12,33.701,33.996,32.886,33.567,3266998,0
2009-02-13,33.658,34.205,33.364,33.614,2905123,0
2009-02-17,32.287,33.364,31.799,32.387,3050306,0
2009-02-18,32.422,33.061,31.891,32.708,2643573,0
2009-02-19,32.917,33.02,31.588,31.712,1977595,0
2009-02-20,31.185,31.597,30.774,31.116,2374013,0
2009-02-23,31.387,31.561,30.014,30.132,2508134,0
2009-02-24,30.445,31.32,29.923,31.168,2539734,0
2009-02-25,31.177,31.32,30.426,30.797,2589606,0
2009-02-26,31.177,31.201,29.737,29.755,2656966,0
2009-02-27,29.562,30.242,29.258,29.636,2848951,0
2009-03-02,27.819,28.762,26.465,26.529,4191186,0
2009-03-03,26.942,27.011,25.741,26.37,3843273,0
2009-03-04,26.842,27.482,26.424,27.054,2307850,0
2009-03-05,26.414,26.868,25.126,25.318,2633277,0
2009-03-06,25.521,25.782,24.536,24.974,1980040,0
2009-03-09,24.731,24.958,23.823,23.921,1928309,0
2009-03-10,24.319,24.319,23.754,23.991,4158398,0
2009-03-11,24.258,24.604,24.008,24.392,1686044,0
2009-03-12,24.275,25.326,24.058,25.286,1755041,0
2009-03-13,25.445,25.445,24.839,25.006,1694769,0
2009-03-16,25.293,25.554,24.882,24.908,2376500,0
2009-03-17,24.882,25.79,24.882,25.782,1730775,0
2009-03-18,25.674,26.624,25.478,26.229,1534915,0
2009-03-19,26.379,26.405,25.748,25.841,1535326,0
2009-03-20,25.976,25.976,24.401,24.487,2451564,0
2009-03-23,23.991,24.561,21.877,22.358,6023257,0
2009-03-24,22.274,23.307,22.255,22.467,5215805,0
2009-03-25,22.617,23.132,22.189,22.586,3995785,0
2009-03-26,22.821,23.713,22.812,23.604,3555621,0
2009-03-27,23.501,23.501,22.905,23.232,2270943,0
2009-03-30,22.56,22.642,21.77,22.166,2693407,0
2009-03-31,22.391,23.401,22.316,23.006,3049188,0
2009-04-01,22.77,23.351,22.457,23.291,1941574,0
2009-04-02,23.77,24.479,23.537,24.041,1641117,0
2009-04-03,24.115,24.275,23.77,24.242,2117102,0
2009-04-06,24.176,24.176,23.326,23.889,2349346,0
2009-04-07,23.619,23.619,22.358,22.56,2318000,0
2009-04-08,22.896,23.586,22.77,23.459,1369583,0
2009-04-09,24.649,24.839,24.242,24.781,1755943,0
2009-04-13,24.579,24.657,23.73,24.166,1358780,0
2009-04-14,23.999,24.05,23.686,23.779,1015931,0
2009-04-15,23.805,23.839,22.746,23.071,2508826,0
2009-04-16,23.377,23.377,21.641,22.415,5977860,0
2009-04-17,22.44,23.393,22.02,22.878,3447258,0
2009-04-20,22.728,22.728,21.752,22.096,2342789,0
2009-04-21,22.214,22.896,22.035,22.805,1574377,0
2009-04-22,22.947,23.73,22.66,23.106,2192976,0
2009-04-23,23.291,23.713,22.604,23.175,1726283,0
2009-04-24,23.307,23.896,23.032,23.839,1702313,0
2009-04-27,23.452,23.905,23.3,23.418,2096502,0
2009-04-28,23.343,23.671,23.063,23.545,1663433,0
2009-04-29,23.401,24.218,23.401,24.15,3299333,0
2009-04-30,24.36,24.83,24.124,24.31,2054523,0
2009-05-01,24.336,24.857,23.882,24.781,1357551,0
2009-05-04,25.093,25.429,24.974,25.326,1865005,0
2009-05-05,25.388,25.613,25.11,25.582,2120052,0
2009-05-06,24.419,25.22,23.023,23.537,6306565,0
2009-05-07,23.654,23.93,22.596,22.719,3231572,0
2009-05-08,22.853,23.097,22.526,22.964,3021679,0
2009-05-11,23.645,24.461,23.401,24.073,2405573,0
2009-05-12,24.133,24.814,23.831,24.63,2942772,0
2009-05-13,24.225,24.544,24.081,24.275,2038423,0
2009-05-14,24.176,24.657,24.058,24.544,2117394,0
2009-05-15,24.561,25.47,24.437,24.974,1984159,0
2009-05-18,24.925,25.582,24.83,25.47,2051703,0
2009-05-19,25.546,26.37,25.546,26.127,2026244,0
2009-05-20,26.262,26.37,25.723,25.807,2693894,0
2009-05-21,25.445,25.715,25.245,25.554,1471609,0
2009-05-22,25.546,25.697,25.286,25.438,830182,0
2009-05-26,25.27,26.733,25.27,26.59,1776019,0
2009-05-27,26.547,26.774,25.894,25.909,1458966,0
2009-05-28,26.094,26.481,25.639,26.085,1474557,0
2009-05-29,26.094,26.37,25.697,26.151,1555161,0
2009-06-01,26.387,26.926,26.143,26.219,2449497,0
2009-06-02,25.984,26.431,25.941,26.085,2368453,0
2009-06-03,26.06,26.506,25.487,25.53,1875405,0
2009-06-04,25.613,26.109,25.613,26.052,1893883,0
2009-06-05,26.651,26.651,25.849,26.068,1057171,0
2009-06-08,26.329,26.329,25.487,25.682,1394533,0
2009-06-09,25.816,26.009,25.344,25.53,1698646,0
2009-06-10,25.63,25.741,24.864,25.076,1589382,0
2009-06-11,25.126,25.613,25.118,25.202,1468952,0
2009-06-12,25.158,25.487,24.83,25.47,1225894,0
2009-06-15,25.353,25.353,24.124,24.731,1827974,0
2009-06-16,24.925,24.958,24.302,24.445,1258363,0
2009-06-17,24.479,24.857,24.384,24.63,1123779,0
2009-06-18,24.193,24.764,24.193,24.419,1088943,0
2009-06-19,24.664,24.687,23.779,24.242,2542209,0
2009-06-22,23.991,24.124,23.475,23.52,1467613,0
2009-06-23,23.595,23.754,23.223,23.434,1547336,0
2009-06-24,23.553,23.873,23.351,23.52,952794,0
2009-06-25,23.467,23.93,23.273,23.865,1400876,0
2009-06-26,23.796,24.066,23.545,23.857,1507290,0
2009-06-29,23.882,24.124,23.654,23.999,1212220,0
2009-06-30,24.017,24.193,23.788,23.865,1440802,0
2009-07-01,24.193,24.823,24.058,24.612,1474631,0
2009-07-02,24.479,24.579,24.026,24.058,1034962,0
2009-07-06,24.026,24.089,23.561,23.796,1012780,0
2009-07-07,23.746,23.921,23.071,23.149,1158803,0
2009-07-08,23.141,23.493,22.762,23.175,1148453,0
2009-07-09,23.316,23.475,23.097,23.248,1261345,0
2009-07-10,23.201,23.3,22.812,23.216,1259481,0
2009-07-13,22.197,23.444,21.971,23.369,1925827,0
2009-07-14,23.343,24.05,23.326,24.05,1738132,0
2009-07-15,24.193,24.908,24.017,24.864,1471208,0
2009-07-16,24.908,25.362,24.437,25.262,1235850,0
2009-07-17,25.093,25.816,24.949,25.318,824113,0
2009-07-20,25.412,25.674,25.335,25.639,693199,0
2009-07-21,25.867,26.178,25.513,26.169,1451729,0
2009-07-22,25.932,26.27,25.816,26.134,840934,0
2009-07-23,26.045,26.851,25.959,26.556,1103458,0
2009-07-24,26.355,26.506,26.06,26.465,769927,0
2009-07-27,26.414,26.616,26.052,26.491,681532,0
2009-07-28,26.279,26.751,26.21,26.651,733464,0
2009-07-29,26.556,26.66,26.196,26.599,537013,0
2009-07-30,26.868,27.087,26.565,26.642,619795,0
2009-07-31,26.616,26.751,26.329,26.346,911591,0
2009-08-03,26.506,26.716,25.924,26.018,1273544,0
2009-08-04,25.941,26.405,25.876,26.405,1219478,0
2009-08-05,26.565,26.733,25.841,25.932,888920,0
2009-08-06,26.009,26.134,25.639,25.9,990800,0
2009-08-07,26.127,26.396,26,26.387,868765,0
2009-08-10,26.355,26.935,26.295,26.926,1103975,0
2009-08-11,26.767,26.767,24.814,24.814,2778940,0
2009-08-12,24.857,25.723,24.722,25.656,2534214,0
2009-08-13,30.049,31.337,28.499,28.77,7579843,0
2009-08-14,28.753,28.753,27.766,28.087,1754003,0
2009-08-17,27.256,27.597,27.045,27.441,1354031,0
2009-08-18,27.339,28.551,27.305,28.499,1957604,0
2009-08-19,28.132,29.082,28.069,28.826,2657277,0
2009-08-20,29.013,29.163,28.684,29.055,1611958,0
2009-08-21,29.172,29.763,28.931,29.645,1910562,0
2009-08-24,29.719,29.847,29.451,29.695,1178499,0
2009-08-25,29.855,29.923,29.324,29.636,1047777,0
2009-08-26,29.342,29.871,29.216,29.653,853366,0
2009-08-27,29.466,29.576,29.055,29.466,945480,0
2009-08-28,29.863,30.04,29.324,29.484,1020485,0
2009-08-31,29.367,29.619,28.988,29.225,1167515,0
2009-09-01,29.282,29.653,28.399,28.416,1229523,0
2009-09-02,28.308,28.568,28.165,28.356,1372021,0
2009-09-03,28.459,29.831,28.14,29.114,3333765,0
2009-09-04,29.089,29.5,28.826,29.441,1204903,0
2009-09-08,29.602,30.058,29.459,29.813,1566680,0
2009-09-09,29.804,30.392,29.61,30.159,1450895,0
2009-09-10,30.083,30.917,29.989,30.812,1183537,0
2009-09-11,30.829,30.926,30.36,30.686,1018600,0
2009-09-14,30.646,30.765,30.426,30.561,1010539,0
2009-09-15,30.445,30.694,30.233,30.678,1163801,0
2009-09-16,30.604,30.847,30.293,30.806,854157,0
2009-09-17,30.655,30.806,30.32,30.604,1399266,0
2009-09-18,30.812,31.015,30.543,30.774,1963651,0
2009-09-21,30.722,31.706,30.552,31.588,1850826,0
2009-09-22,31.757,31.757,31.408,31.606,1914090,0
2009-09-23,31.783,33.169,31.513,32.235,3601513,0
2009-09-24,32.244,32.244,31.06,31.303,1369462,0
2009-09-25,31.092,31.531,30.873,31.311,1255521,0
2009-09-28,31.417,32.12,31.417,31.606,1026073,0
2009-09-29,31.766,31.977,31.329,31.721,1146704,0
2009-09-30,31.721,31.9,31.06,31.64,1204998,0
2009-10-01,31.454,31.471,30.284,30.409,2934746,0
2009-10-02,30.284,30.655,29.998,30.293,1398937,0
2009-10-05,30.377,31.077,30.19,31.077,1439425,0
2009-10-06,31.311,31.665,31.244,31.401,1186408,0
2009-10-07,31.454,31.656,31.077,31.234,1334822,0
2009-10-08,31.234,31.783,31.151,31.64,912311,0
2009-10-09,31.621,32.102,31.621,32.102,752065,0
2009-10-12,32.439,32.616,31.522,31.747,1171551,0
2009-10-13,31.747,31.747,31.25,31.489,841751,0
2009-10-14,31.968,31.977,31.354,31.417,1338038,0
2009-10-15,31.193,31.395,31.068,31.32,1134697,0
2009-10-16,31.32,33.598,31.32,33.559,4150835,0
2009-10-19,33.71,34.062,33.128,33.81,3085028,0
2009-10-20,34.003,34.348,33.356,33.81,1863609,0
2009-10-21,33.701,34.196,33.567,33.667,1534181,0
2009-10-22,33.534,34.021,33.305,33.979,1506135,0
2009-10-23,34.348,34.348,33.11,33.195,1537171,0
2009-10-26,33.178,33.877,32.767,32.782,2021761,0
2009-10-27,32.79,33.011,31.506,31.925,3081411,0
2009-10-28,34.912,36.183,33.996,35.055,6851745,0
2009-10-29,35.182,35.685,35.006,35.542,1874705,0
2009-10-30,35.401,35.805,34.473,35.104,2576578,0
2009-11-02,35.223,36.252,34.998,35.837,1961197,0
2009-11-03,35.904,36.376,35.41,36.267,1711569,0
2009-11-04,36.469,36.881,36.267,36.401,1484396,0
2009-11-05,37.007,37.553,36.679,37.216,1822834,0
2009-11-06,37.268,37.723,36.915,37.359,1314218,0
2009-11-09,37.579,38.211,37.437,38.176,1356695,0
2009-11-10,38.025,38.06,37.075,37.32,1959951,0
2009-11-11,37.689,37.999,37.32,37.698,1055278,0
2009-11-12,37.715,38.025,37.336,37.353,949437,0
2009-11-13,37.48,37.68,37.15,37.385,908055,0
2009-11-16,37.504,37.95,37.504,37.848,974822,0
2009-11-17,37.715,37.99,37.504,37.966,747738,0
2009-11-18,37.731,37.831,37.192,37.488,700644,0
2009-11-19,37.2,37.2,36.285,36.478,1405321,0
2009-11-20,36.225,36.401,35.947,36.242,917364,0
2009-11-23,36.63,37.252,36.393,36.679,630048,0
2009-11-24,36.595,37.303,36.341,37.235,860166,0
2009-11-25,37.344,37.731,36.865,37.656,771408,0
2009-11-27,36.714,37.277,36.587,36.89,436372,0
2009-11-30,36.932,37.05,36.376,36.941,1254285,0
2009-12-01,37.126,38.093,36.838,38.035,1570563,0
2009-12-02,38.211,38.514,37.9,37.942,1158392,0
2009-12-03,38.093,38.344,37.747,37.831,914973,0
2009-12-04,38.285,38.756,37.739,38.498,887764,0
2009-12-07,38.565,38.878,38.422,38.595,576524,0
2009-12-08,38.565,38.666,38.042,38.22,811330,0
2009-12-09,38.312,38.36,37.48,37.926,939153,0
2009-12-10,38.158,38.765,38.085,38.613,668403,0
2009-12-11,38.595,38.731,38.093,38.237,671965,0
2009-12-14,38.379,38.565,38.185,38.202,781299,0
2009-12-15,38.211,38.211,37.747,37.807,715095,0
2009-12-16,37.612,38.558,37.032,38.344,764303,0
2009-12-17,38.211,38.211,37.588,37.84,677257,0
2009-12-18,37.926,38.312,37.437,37.917,1075692,0
2009-12-21,37.9,38.674,37.866,38.463,584084,0
2009-12-22,38.336,39.209,38.336,39.104,530324,0
2009-12-23,39.145,40.02,39.145,39.642,1067953,0
2009-12-24,39.642,39.968,39.642,39.801,198804,0
2009-12-28,40.02,40.02,39.69,39.956,494135,0
2009-12-29,40.088,40.34,39.842,40.129,563857,0
2009-12-30,39.886,40.298,39.842,40.28,552477,0
2009-12-31,40.423,40.6,40.011,40.011,746569,0
2010-01-04,40.138,41.014,40.138,40.666,777884,0
2010-01-05,40.684,40.812,39.919,40.39,1060123,0
2010-01-06,40.238,41.014,40.221,40.803,922467,0
2010-01-07,40.642,41.038,40.331,40.919,967608,0
2010-01-08,41.046,41.061,40.6,40.971,629445,0
2010-01-11,40.98,41.491,40.87,41.449,698027,0
2010-01-12,41.166,41.239,39.785,39.878,1145464,0
2010-01-13,40.112,41.326,40.001,41.247,1070552,0
2010-01-14,41.222,41.274,40.658,41.19,569157,0
2010-01-15,41.174,41.207,40.105,40.39,785365,0
2010-01-19,40.39,41.795,40.39,41.029,1541668,0
2010-01-20,40.786,41.087,40.164,40.752,778776,0
2010-01-21,40.693,41.052,39.708,39.752,664224,0
2010-01-22,39.574,39.69,38.463,38.523,939177,0
2010-01-25,38.682,39.104,38.548,38.869,814541,0
2010-01-26,38.756,38.765,37.831,38.405,778261,0
2010-01-27,38.285,39.396,37.656,39.379,1675103,0
2010-01-28,40.465,40.465,36.216,37.311,4202838,0
2010-01-29,37.48,37.631,35.904,36.116,1989789,0
2010-02-01,36.183,37.966,36.049,37.648,1614935,0
2010-02-02,37.621,38.246,37.353,38.119,1383780,0
2010-02-03,37.917,38.303,37.454,37.68,1147538,0
2010-02-04,37.41,37.698,37.216,37.32,1385930,0
2010-02-05,37.092,37.755,36.848,37.64,1208582,0
2010-02-08,37.715,37.799,37.177,37.235,1008517,0
2010-02-09,37.513,37.966,37.057,37.656,713926,0
2010-02-10,37.663,37.663,36.965,37.368,690645,0
2010-02-11,37.328,37.983,36.941,37.89,708529,0
2010-02-12,37.303,38.035,36.89,37.848,1123220,0
2010-02-16,38.025,38.405,37.942,38.36,454689,0
2010-02-17,38.405,38.835,38.312,38.725,606127,0
2010-02-18,38.731,39.522,38.595,39.448,646152,0
2010-02-19,39.387,39.878,38.951,39.744,786505,0
2010-02-22,39.834,39.878,39.361,39.59,637435,0
2010-02-23,39.557,39.816,39.051,39.162,552272,0
2010-02-24,39.361,39.499,38.388,38.781,1351651,0
2010-02-25,38.353,39.096,37.418,38.135,1629458,0
2010-02-26,38.336,38.379,37.765,38.051,908035,0
2010-03-01,38.277,38.312,37.529,37.934,1587256,0
2010-03-02,38.035,38.285,37.882,38.229,2096519,0
2010-03-03,38.229,39.69,38.035,39.396,1536772,0
2010-03-04,39.483,39.483,38.632,38.933,963526,0
2010-03-05,39.068,39.228,38.878,39.002,860647,0
2010-03-08,39.209,39.323,38.79,38.909,850995,0
2010-03-09,38.835,39.104,38.604,38.79,1132516,0
2010-03-10,38.892,39.119,38.632,39.037,805244,0
2010-03-11,39.059,39.387,38.747,39.339,681319,0
2010-03-12,39.346,39.354,37.9,37.966,1404768,0
2010-03-15,37.95,38.27,37.807,38.22,1039096,0
2010-03-16,38.397,38.709,38.103,38.657,838922,0
2010-03-17,38.851,39.379,38.64,39.171,884539,0
2010-03-18,39.289,39.851,39.289,39.767,984817,0
2010-03-19,39.785,39.91,38.498,38.747,1366769,0
2010-03-22,38.514,39.726,38.49,39.531,820344,0
2010-03-23,39.624,40.129,39.522,39.994,996067,0
2010-03-24,39.886,39.886,38.968,39.201,859075,0
2010-03-25,39.483,39.676,38.807,38.817,824568,0
2010-03-26,38.884,39.209,38.747,38.878,621136,0
2010-03-29,39.096,39.431,38.916,39.423,926426,0
2010-03-30,39.582,39.946,39.331,39.901,852993,0
2010-03-31,39.834,40.096,39.492,39.961,984999,0
2010-04-01,40.112,40.39,39.976,40.256,805498,0
2010-04-05,40.256,40.927,40.112,40.885,828520,0
2010-04-06,40.568,40.98,40.02,40.98,1051184,0
2010-04-07,40.803,41.149,40.423,40.77,869461,0
2010-04-08,40.499,40.786,40.147,40.752,587324,0
2010-04-09,40.761,41.131,40.6,41.131,407796,0
2010-04-12,41.181,41.903,40.963,41.595,929731,0
2010-04-13,41.365,41.659,41.181,41.356,864990,0
2010-04-14,41.515,41.963,41.433,41.963,681213,0
2010-04-15,41.998,42.166,41.651,41.939,899500,0
2010-04-16,41.889,42.235,41.256,41.449,876400,0
2010-04-19,41.44,41.871,41.181,41.693,950971,0
2010-04-20,42.123,42.123,41.44,41.804,874680,0
2010-04-21,42.04,42.671,41.754,42.628,1319384,0
2010-04-22,42.209,42.585,41.719,42.521,857873,0
2010-04-23,42.453,42.462,41.83,42.328,724741,0
2010-04-26,42.334,42.679,41.998,42.425,1056964,0
2010-04-27,42.073,42.385,40.955,41.105,1618980,0
2010-04-28,41.383,42.089,41.087,41.895,1329783,0
2010-04-29,42.425,45.86,42.316,45.781,3959098,0
2010-04-30,45.615,45.615,43.268,43.318,1765110,0
2010-05-03,43.335,43.839,43.192,43.78,1388377,0
2010-05-04,43.099,43.099,41.642,42.047,1621298,0
2010-05-05,41.316,42.217,41.316,41.98,1512504,0
2010-05-06,41.845,42.241,38.622,40.542,2320904,0
2010-05-07,40.306,40.812,39.104,39.379,1749206,0
2010-05-10,40.795,41.972,40.795,41.837,1433869,0
2010-05-11,41.365,42.443,41.114,41.761,931454,0
2010-05-12,41.829,42.494,41.829,42.273,976880,0
2010-05-13,42.056,42.485,41.326,41.392,1449659,0
2010-05-14,41.114,41.41,40.052,40.49,1501532,0
2010-05-17,40.551,41.41,40.147,41.316,1411192,0
2010-05-18,41.737,41.895,40.719,40.826,1349155,0
2010-05-19,40.761,40.963,39.699,40.28,1404441,0
2010-05-20,39.44,39.607,38.405,38.523,1719125,0
2010-05-21,37.605,40.096,37.462,38.86,4969764,0
2010-05-24,39.255,39.263,38.185,38.246,2089300,0
2010-05-25,37.353,38.993,37.311,38.765,3126355,0
2010-05-26,39.087,40.399,38.428,38.573,2976288,0
2010-05-27,38.622,40.105,38.622,40.105,2173087,0
2010-05-28,40.195,40.221,39.187,39.474,1272780,0
2010-06-01,39.171,39.59,38.077,38.151,1760606,0
2010-06-02,38.445,40.212,38.445,40.202,1752047,0
2010-06-03,39.878,40.349,39.633,40.181,1422596,0
2010-06-04,39.339,39.776,38.185,38.353,1415993,0
2010-06-07,38.558,38.86,37.529,37.579,1558376,0
2010-06-08,37.631,37.934,36.989,37.773,1491270,0
2010-06-09,38.158,38.843,37.437,37.612,1523489,0
2010-06-10,38.397,39.059,38.142,38.984,1159380,0
2010-06-11,38.405,39.237,38.37,39.179,983734,0
2010-06-14,39.657,39.901,38.984,39.042,903245,0
2010-06-15,39.506,40.61,39.387,40.551,1468603,0
2010-06-16,40.415,40.666,40.07,40.506,1063680,0
2010-06-17,40.515,40.702,40.129,40.634,1247111,0
2010-06-18,40.684,40.989,40.576,40.803,1093346,0
2010-06-21,41.265,41.41,39.968,40.263,914131,0
2010-06-22,40.431,40.861,39.59,39.657,1084296,0
2010-06-23,39.734,40.195,39.255,39.666,1293121,0
2010-06-24,39.404,39.522,38.445,38.53,1690250,0
2010-06-25,38.709,38.709,37.579,37.68,2799369,0
2010-06-28,37.84,38.135,37.26,37.882,1872971,0
2010-06-29,37.2,37.2,35.955,36.1,2808186,0
2010-06-30,36.095,36.178,34.886,35.048,2614114,0
2010-07-01,34.962,35.08,33.86,34.577,1729397,0
2010-07-02,34.71,34.962,34.357,34.649,1489573,0
2010-07-06,35.129,35.852,34.624,34.962,1584950,0
2010-07-07,35.064,35.845,34.904,35.813,1550681,0
2010-07-08,36.066,36.259,35.685,36.234,976234,0
2010-07-09,36.049,36.3,35.772,36.1,668304,0
2010-07-12,35.904,36.267,35.821,36.116,621514,0
2010-07-13,36.679,37.216,36.443,37.057,1385356,0
2010-07-14,37.133,37.731,36.838,37.64,1604419,0
2010-07-15,37.612,37.723,36.998,37.648,1291291,0
2010-07-16,37.385,37.385,36.3,36.469,1206422,0
2010-07-19,37.117,37.117,36.333,36.686,1058723,0
2010-07-20,36.208,37.336,35.983,37.336,1351898,0
2010-07-21,37.562,37.773,36.998,37.117,1983486,0
2010-07-22,37.755,38.781,37.755,38.64,1570897,0
2010-07-23,38.505,38.765,37.942,38.539,1244737,0
2010-07-26,38.548,38.916,38.329,38.916,708257,0
2010-07-27,39.187,39.201,38.388,38.613,774611,0
2010-07-28,38.463,38.738,38.312,38.436,781589,0
2010-07-29,38.649,38.799,37.663,38.042,921158,0
2010-07-30,37.336,37.875,37.216,37.471,1623725,0
2010-08-02,38.193,38.498,37.958,38.37,914693,0
2010-08-03,37.958,38.718,37.648,38.558,1521480,0
2010-08-04,38.548,38.558,37.597,38.253,1759264,0
2010-08-05,38.008,38.119,37.671,38.008,904930,0
2010-08-06,38.167,41.19,37.999,39.448,2932490,0
2010-08-09,39.624,39.624,38.942,39.162,1236654,0
2010-08-10,38.817,39.201,38.285,38.951,1659313,0
2010-08-11,38.126,38.126,37.353,37.529,1311822,0
2010-08-12,37.066,37.225,36.695,36.881,1187007,0
2010-08-13,36.671,37.207,36.612,36.873,994513,0
2010-08-16,36.695,37.167,36.393,36.965,1325634,0
2010-08-17,37.252,37.731,37.133,37.286,1467941,0
2010-08-18,37.216,37.293,36.73,36.856,1597229,0
2010-08-19,36.612,36.798,35.904,35.989,1656235,0
2010-08-20,35.693,36.216,35.342,35.983,1700005,0
2010-08-23,36.139,36.621,36.139,36.148,1387341,0
2010-08-24,35.644,35.879,35.08,35.425,1093221,0
2010-08-25,35.08,35.862,34.616,35.636,1452277,0
2010-08-26,35.754,36.31,35.383,35.451,1485921,0
2010-08-27,35.709,36.199,35.129,36.075,1145839,0
2010-08-30,35.879,36.427,35.845,35.852,1093702,0
2010-08-31,35.745,35.941,35.244,35.397,1611257,0
2010-09-01,36.116,36.754,35.913,36.326,981530,0
2010-09-02,36.341,36.686,36.276,36.561,922719,0
2010-09-03,36.89,36.98,36.376,36.881,791747,0
2010-09-07,36.654,36.73,36.1,36.148,824355,0
2010-09-08,36.276,36.461,36.075,36.183,933396,0
2010-09-09,36.595,36.595,35.904,36.116,764069,0
2010-09-10,36.139,36.183,35.661,36.116,735840,0
2010-09-13,36.393,36.856,36.393,36.695,626108,0
2010-09-14,36.663,37.207,36.358,37.024,823544,0
2010-09-15,36.829,37.538,36.705,37.504,1112153,0
2010-09-16,37.353,37.706,37.042,37.656,847157,0
2010-09-17,37.84,37.908,37.41,37.648,947210,0
2010-09-20,37.799,38.445,37.631,38.388,658619,0
2010-09-21,38.388,38.428,37.822,38.068,781327,0
2010-09-22,37.934,38.48,37.64,37.64,1127952,0
2010-09-23,37.437,37.815,37.192,37.52,771593,0
2010-09-24,37.974,38.237,37.89,38.176,848742,0
2010-09-27,38.229,38.229,37.454,37.471,982837,0
2010-09-28,37.723,38.093,37.192,37.974,2019745,0
2010-09-29,37.866,38.06,37.488,37.68,1220278,0
2010-09-30,38.014,38.284,37.066,37.269,1467991,0
2010-10-01,37.68,37.755,37.177,37.612,1391566,0
2010-10-04,37.471,37.471,36.543,36.865,1157236,0
2010-10-05,37.328,37.799,36.958,37.706,1267792,0
2010-10-06,37.52,37.9,36.932,37.177,1565909,0
2010-10-07,37.488,37.64,36.805,36.971,1120153,0
2010-10-08,37.05,37.141,36.561,36.798,1160922,0
2010-10-11,36.789,36.856,36.453,36.621,1065995,0
2010-10-12,36.561,36.958,36.358,36.829,681165,0
2010-10-13,37.092,37.418,36.932,37.242,918870,0
2010-10-14,37.286,37.286,36.763,36.998,827382,0
2010-10-15,37.216,37.488,36.989,37.418,1073546,0
2010-10-18,37.504,37.513,37.05,37.117,980962,0
2010-10-19,36.561,36.924,36.199,36.461,1400469,0
2010-10-20,36.552,36.989,36.552,36.612,1202902,0
2010-10-21,36.881,37.242,36.612,36.82,907479,0
2010-10-22,36.98,36.98,36.519,36.856,763172,0
2010-10-25,37.207,37.9,36.958,37.723,1135292,0
2010-10-26,38.277,38.959,38.277,38.565,2234950,0
2010-10-27,38.379,38.379,37.648,37.765,1329581,0
2010-10-28,38.06,38.422,37.908,38.312,1409057,0
2010-10-29,38.2,38.285,37.901,38.029,962967,0
2010-11-01,38.068,38.573,37.942,38.176,893858,0
2010-11-02,38.565,38.709,38.301,38.683,883322,0
2010-11-03,38.817,38.843,38.253,38.781,745327,0
2010-11-04,39.193,39.65,38.993,39.448,857988,0
2010-11-05,39.414,39.901,39.068,39.825,944702,0
2010-11-08,39.582,39.657,38.747,38.817,1116485,0
2010-11-09,39.187,39.193,38.709,38.892,1056714,0
2010-11-10,38.843,39.548,38.586,39.339,1282931,0
2010-11-11,38.773,39.201,38.666,39.111,964458,0
2010-11-12,38.826,39.096,38.718,38.86,1019595,0
2010-11-15,38.984,39.019,38.657,38.692,1051957,0
2010-11-16,38.565,38.64,38.158,38.336,1609027,0
2010-11-17,38.22,38.86,38.211,38.674,1338132,0
2010-11-18,39.051,39.187,38.799,39.028,1145169,0
2010-11-19,39.002,39.404,38.756,39.068,588711,0
2010-11-22,38.959,39.209,38.756,39.145,844625,0
2010-11-23,38.718,38.718,38.312,38.422,1069698,0
2010-11-24,38.692,39.37,38.632,39.314,623408,0
2010-11-26,38.725,39.077,38.725,38.79,465790,0
2010-11-29,38.36,38.422,37.765,38.06,1338278,0
2010-11-30,37.701,37.863,37.224,37.224,2097326,0
2010-12-01,37.848,38.294,37.782,38.016,905953,0
2010-12-02,38.051,38.321,37.545,37.822,1330642,0
2010-12-03,37.715,38.37,37.698,38.344,910477,0
2010-12-06,38.27,38.336,37.999,38.27,713523,0
2010-12-07,38.64,38.666,38.246,38.397,1104964,0
2010-12-08,38.445,38.692,38.151,38.49,760889,0
2010-12-09,38.984,38.984,38.353,38.731,807571,0
2010-12-10,38.869,38.924,38.558,38.851,764393,0
2010-12-13,38.86,38.884,38.471,38.505,703673,0
2010-12-14,38.604,38.869,38.463,38.826,1024372,0
2010-12-15,38.709,38.892,38.53,38.558,920396,0
2010-12-16,38.732,39.301,38.479,39.259,727601,0
2010-12-17,39.193,39.209,38.924,39.042,791773,0
2010-12-20,39.298,39.314,38.916,39.028,731379,0
2010-12-21,39.27,39.27,38.799,38.807,798200,0
2010-12-22,38.826,38.9,38.445,38.558,1192699,0
2010-12-23,38.573,38.701,38.436,38.578,739588,0
2010-12-27,38.397,38.523,37.446,38.237,766891,0
2010-12-28,38.344,38.344,38.035,38.135,574427,0
2010-12-29,38.238,38.4,38.111,38.111,381822,0
2010-12-30,38.059,38.263,38.059,38.151,384017,0
2010-12-31,38.12,38.275,38.06,38.12,618858,0
2011-01-03,38.397,38.548,37.983,37.99,1252879,0
2011-01-04,37.974,38.237,37.831,38.237,1151687,0
2011-01-05,38.142,38.604,38.008,38.578,1142216,0
2011-01-06,38.595,39.179,37.242,38.984,1504008,0
2011-01-07,39.119,39.339,38.731,39.011,1414992,0
2011-01-10,39.002,39.886,38.869,39.834,1348859,0
2011-01-11,40.105,40.34,39.928,40.052,993070,0
2011-01-12,40.34,40.634,40.138,40.423,873437,0
2011-01-13,40.77,40.77,40.147,40.306,864749,0
2011-01-14,40.247,40.702,40.195,40.666,685140,0
2011-01-18,41.065,41.065,40.562,40.932,687567,0
2011-01-19,40.88,40.932,40.087,40.29,897407,0
2011-01-20,40.306,40.322,39.676,39.946,945387,0
2011-01-21,40.221,40.322,39.825,40.02,696665,0
2011-01-24,40.138,40.366,40.043,40.34,984303,0
2011-01-25,40.289,40.963,40.195,40.902,1370308,0
2011-01-26,40.946,43.141,40.852,41.046,1507954,0
2011-01-27,42.024,42.047,40.221,40.551,2323356,0
2011-01-28,40.568,40.826,38.674,39.011,2599423,0
2011-01-31,39.18,39.302,38.837,39.164,2882661,0
2011-02-01,39.423,39.708,39.019,39.145,2470355,0
2011-02-02,39.068,39.431,38.916,39.119,1355506,0
2011-02-03,39.157,39.19,38.667,39.089,1263112,0
2011-02-04,39.354,39.851,38.993,39.851,960739,0
2011-02-07,39.868,40.752,39.868,40.634,1615924,0
2011-02-08,40.584,41.078,40.584,41.046,1680694,0
2011-02-09,41.038,41.433,40.919,41.41,1524648,0
2011-02-10,41.417,41.78,41.002,41.524,1321476,0
2011-02-11,41.457,41.83,41.171,41.408,884000,0
2011-02-14,41.449,41.745,41.392,41.483,879041,0
2011-02-15,41.401,41.508,40.963,41.078,949988,0
2011-02-16,41.179,41.219,40.738,40.88,1858241,0
2011-02-18,40.782,41.042,40.451,40.932,1150923,0
2011-02-22,40.61,40.642,39.759,39.946,1427177,0
2011-02-23,40.181,40.187,38.336,38.709,2046291,0
2011-02-24,38.683,39.005,38.352,38.725,1657978,0
2011-02-25,38.97,39.148,38.774,39.089,975806,0
2011-02-28,39.309,39.375,39.07,39.267,1388414,0
2011-03-01,39.436,39.502,38.649,38.667,909463,0
2011-03-02,38.675,38.918,38.498,38.604,1091436,0
2011-03-03,39.013,39.561,39.013,39.553,1324758,0
2011-03-04,39.544,39.544,38.709,39.071,1111932,0
2011-03-07,39.157,39.326,38.284,38.573,769916,0
2011-03-08,38.709,39.114,38.523,38.97,841783,0
2011-03-09,38.725,38.918,38.132,38.396,1432892,0
2011-03-10,38.005,38.292,37.735,37.826,946055,0
2011-03-11,37.895,38.683,37.693,38.565,1644568,0
2011-03-14,37.802,38.405,37.625,37.812,891931,0
2011-03-15,36.889,37.599,36.499,37.439,877115,0
2011-03-16,37.261,37.701,36.6,36.846,1680108,0
2011-03-17,38.5,39.043,37.955,38.287,2084530,0
2011-03-18,38.893,39.706,38.766,39.357,2490838,0
2011-03-21,40.374,40.799,40.156,40.594,2727760,0
2011-03-22,40.678,41.227,40.594,40.857,1897686,0
2011-03-23,41.514,41.659,41.065,41.219,1690239,0
2011-03-24,41.227,41.457,40.721,40.755,1593039,0
2011-03-25,40.807,40.95,40.501,40.659,1469875,0
2011-03-28,40.746,41.127,40.696,40.95,1409223,0
2011-03-29,40.866,41.585,40.755,41.568,1103336,0
2011-03-30,41.789,42.048,41.693,41.745,1072443,0
2011-03-31,41.769,41.976,41.535,41.967,866077,0
2011-04-01,42.285,42.606,42.125,42.347,1281503,0
2011-04-04,42.997,43.159,42.606,42.966,1475356,0
2011-04-05,42.98,43.318,42.768,42.837,906368,0
2011-04-06,43.14,43.734,42.938,43.487,1403725,0
2011-04-07,43.362,43.706,43.048,43.175,763496,0
2011-04-08,43.217,43.658,42.598,42.98,663106,0
2011-04-11,42.988,43.327,42.634,42.777,873272,0
2011-04-12,42.598,43.025,42.42,42.49,969770,0
2011-04-13,42.803,42.829,41.846,42.083,1362421,0
2011-04-14,41.846,42.364,41.514,42.328,812651,0
2011-04-15,42.338,42.777,42.212,42.347,854505,0
2011-04-18,41.863,42.481,41.702,42.294,1254000,0
2011-04-19,42.471,42.702,42.203,42.625,1009374,0
2011-04-20,43.2,43.751,43.175,43.751,1212177,0
2011-04-21,44.038,44.419,43.743,44.181,724687,0
2011-04-25,44.163,44.217,43.902,43.978,419785,0
2011-04-26,44.13,44.894,44.065,44.715,701983,0
2011-04-27,44.825,45.122,44.647,44.885,749610,0
2011-04-28,44.791,45.098,44.614,44.816,623696,0
2011-04-29,44.894,45.126,44.701,44.952,496041,0
2011-05-02,45.122,45.169,44.315,44.343,749100,0
2011-05-03,44.471,44.914,44.138,44.819,1141380,0
2011-05-04,43.564,43.564,40.221,41.058,5846007,0
2011-05-05,40.848,41.066,40.27,40.304,2989848,0
2011-05-06,41.094,41.42,40.542,40.745,1774105,0
2011-05-09,40.782,41.628,40.782,41.163,1180500,0
2011-05-10,41.363,41.931,41.262,41.745,1306108,0
2011-05-11,41.681,42.089,41.173,41.42,900340,0
2011-05-12,41.305,41.305,40.782,40.848,2089678,0
2011-05-13,41.003,41.615,40.976,41.357,1253652,0
2011-05-16,41.271,41.271,40.61,40.652,1702389,0
2011-05-17,40.677,41.214,40.381,41.103,1921081,0
2011-05-18,41.075,41.766,40.88,41.681,777830,0
2011-05-19,41.792,42.081,41.707,41.819,1636691,0
2011-05-20,41.741,41.988,41.46,41.859,904413,0
2011-05-23,41.247,41.281,40.772,40.916,963630,0
2011-05-24,41.084,41.546,40.065,40.286,2170886,0
2011-05-25,40.27,40.96,40.065,40.897,985706,0
2011-05-26,40.781,41.477,40.686,41.357,1309580,0
2011-05-27,41.384,41.672,41.366,41.637,903567,0
2011-05-31,41.935,42.046,41.488,42.046,1286202,0
2011-06-01,41.928,41.928,40.772,40.889,1599185,0
2011-06-02,40.88,40.976,40.43,40.49,1259006,0
2011-06-03,40.075,40.364,39.717,39.759,1149273,0
2011-06-06,39.563,39.708,39.241,39.267,949634,0
2011-06-07,39.428,39.614,39.204,39.344,1232162,0
2011-06-08,39.043,39.174,38.763,38.916,1047035,0
2011-06-09,39.011,39.383,38.869,39.165,631497,0
2011-06-10,39.053,39.097,38.425,38.467,1735347,0
2011-06-13,38.788,38.788,38.238,38.391,758851,0
2011-06-14,38.779,38.985,38.689,38.754,677189,0
2011-06-15,38.518,38.553,37.863,37.888,1074029,0
2011-06-16,38.046,38.089,37.369,37.549,1204013,0
2011-06-17,37.897,37.948,37.481,37.71,1497277,0
2011-06-20,37.582,38.43,37.564,38.007,975718,0
2011-06-21,38.272,38.771,38.126,38.591,1076285,0
2011-06-22,38.279,38.467,38.119,38.272,1496034,0
2011-06-23,37.71,38.263,37.302,38.203,1914590,0
2011-06-24,38.296,38.296,37.36,37.446,2388178,0
2011-06-27,37.506,37.863,37.206,37.675,1063009,0
2011-06-28,37.751,38.059,37.643,37.914,1242200,0
2011-06-29,38.024,38.151,37.684,38.007,829760,0
2011-06-30,38.241,38.543,38.06,38.327,1264192,0
2011-07-01,38.467,38.842,38.077,38.736,1382882,0
2011-07-05,38.494,38.494,37.914,38.135,1162899,0
2011-07-06,37.943,38.183,37.592,38.081,1040046,0
2011-07-07,38.509,38.663,38.102,38.186,1729961,0
2011-07-08,37.684,37.888,37.166,37.888,2052161,0
2011-07-11,37.49,37.803,36.348,36.487,2157594,0
2011-07-12,36.468,36.869,36.417,36.579,1997975,0
2011-07-13,36.774,37.012,36.383,36.468,1282786,0
2011-07-14,36.672,36.833,35.906,36.025,765212,0
2011-07-15,36.213,36.248,35.814,36.161,1023675,0
2011-07-18,35.89,36.161,35.49,35.574,1989786,0
2011-07-19,35.76,36.299,35.648,36.11,1024372,0
2011-07-20,36.315,36.315,35.872,36.103,700281,0
2011-07-21,36.348,36.894,36.043,36.842,1217626,0
2011-07-22,36.757,36.919,36.63,36.876,684279,0
2011-07-25,36.604,36.824,36.435,36.536,933489,0
2011-07-26,36.607,36.626,36.086,36.324,722044,0
2011-07-27,36.087,36.103,35.081,35.105,1610320,0
2011-07-28,35.125,35.187,34.364,34.373,1896545,0
2011-07-29,34.037,34.313,33.676,33.909,1744828,0
2011-08-01,34.368,34.368,32.872,33.159,1767021,0
2011-08-02,32.975,33.163,32.301,32.301,2198960,0
2011-08-03,35.124,35.124,32.784,33.245,3392825,0
2011-08-04,32.786,33.028,31.168,31.212,2156048,0
2011-08-05,31.765,32.318,30.618,31.901,3517980,0
2011-08-08,30.973,31.586,29.63,29.681,3457096,0
2011-08-09,30.26,31.145,29.17,31.127,2943812,0
2011-08-10,30.353,30.524,29.289,29.358,3115047,0
2011-08-11,29.681,31.567,29.569,31.145,2289332,0
2011-08-12,31.237,31.53,30.979,31.212,1606463,0
2011-08-15,31.136,31.951,31.092,31.883,1084047,0
2011-08-16,31.567,31.873,31.136,31.511,1539984,0
2011-08-17,31.64,32.023,31.202,31.451,1475962,0
2011-08-18,30.577,30.585,29.043,29.525,2413212,0
2011-08-19,29.162,30.287,29.147,29.574,2170284,0
2011-08-22,30.167,30.733,29.534,29.635,2100085,0
2011-08-23,29.781,31.496,29.765,31.496,2105001,0
2011-08-24,31.367,32.04,31.031,31.938,2240447,0
2011-08-25,32.049,32.366,30.97,31.067,2821380,0
2011-08-26,30.723,32.31,30.364,32.049,2542648,0
2011-08-29,32.581,33.705,32.42,33.705,3943748,0
2011-08-30,33.516,34.373,33.163,34.003,2019195,0
2011-08-31,34.229,34.831,34.134,34.313,2305562,0
2011-09-01,34.423,35.049,33.714,33.746,1919341,0
2011-09-02,33.021,33.105,32.485,32.743,1160235,0
2011-09-06,31.693,32.591,31.588,32.504,1791801,0
2011-09-07,33.095,33.797,33.011,33.67,2588574,0
2011-09-08,33.403,34.392,33.352,33.753,1694509,0
2011-09-09,33.403,33.753,32.658,32.984,1681727,0
2011-09-12,32.455,33.6,32.42,33.568,1710616,0
2011-09-13,33.559,34.081,33.326,33.961,1847503,0
2011-09-14,34.175,34.919,33.721,34.345,2179599,0
2011-09-15,34.826,34.868,34.253,34.852,1017617,0
2011-09-16,34.989,35.196,34.662,34.877,1662539,0
2011-09-19,34.218,34.432,33.815,34.285,861796,0
2011-09-20,34.448,34.554,33.472,33.507,1442597,0
2011-09-21,33.617,33.73,31.992,32.002,1115449,0
2011-09-22,31.021,31.359,29.873,30.14,3122513,0
2011-09-23,29.842,30.705,29.747,30.441,1837972,0
2011-09-26,30.895,31.125,30.527,31.076,1490482,0
2011-09-27,31.821,32.221,31.367,31.511,1634942,0
2011-09-28,31.52,31.829,29.952,30.09,2006653,0
2011-09-29,30.741,30.903,29.661,30.364,1171632,0
2011-09-30,29.845,30.192,29.238,29.262,1677994,0
2011-10-03,28.967,29.14,28.463,28.463,2465116,0
2011-10-04,28.137,29.379,27.992,29.361,2176192,0
2011-10-05,29.498,30.052,29.189,29.905,1136127,0
2011-10-06,29.967,30.862,29.715,30.827,1270318,0
2011-10-07,30.551,30.714,29.122,29.584,3039277,0
2011-10-10,30.268,31.021,30.167,30.687,1014898,0
2011-10-11,30.405,31.246,30.405,30.97,1742703,0
2011-10-12,31.341,31.812,30.979,31.168,2248367,0
2011-10-13,30.94,31.049,30.468,30.979,814383,0
2011-10-14,31.374,31.52,30.931,31.469,1098377,0
2011-10-17,31.246,31.341,30.535,30.687,693974,0
2011-10-18,30.594,31.46,30.19,31.27,1010811,0
2011-10-19,31.194,31.367,30.577,30.655,1174568,0
2011-10-20,30.613,31.159,30.167,31.021,1103864,0
2011-10-21,31.383,31.75,31.031,31.511,1161056,0
2011-10-24,31.723,32.538,31.693,32.333,1337769,0
2011-10-25,32.279,32.314,31.613,31.657,1162793,0
2011-10-26,32.033,32.212,31.392,31.684,970797,0
2011-10-27,33.787,34.19,31.569,32.957,3376656,0
2011-10-28,32.985,33.391,32.726,33.28,952653,0
2011-10-31,32.956,33.132,32.209,32.331,1597027,0
2011-11-01,31.303,32.005,31.035,31.398,1817618,0
2011-11-02,31.947,31.975,31.359,31.684,1126912,0
2011-11-03,32.027,32.743,31.569,32.675,1093374,0
2011-11-04,32.322,32.553,31.862,32.537,913914,0
2011-11-07,32.401,32.573,31.794,32.384,888171,0
2011-11-08,32.571,32.616,31.839,32.544,809077,0
2011-11-09,31.898,31.917,31.467,31.693,1313972,0
2011-11-10,32.225,32.225,31.613,31.917,848993,0
2011-11-11,32.407,32.839,32.252,32.795,784582,0
2011-11-14,32.701,32.891,32.061,32.297,1027473,0
2011-11-15,32.159,32.976,32.079,32.813,905106,0
2011-11-16,32.476,33.192,32.346,32.443,1201484,0
2011-11-17,32.26,32.346,31.486,31.813,1123770,0
2011-11-18,31.898,31.959,31.398,31.519,845148,0
2011-11-21,31.035,31.165,30.475,30.761,904971,0
2011-11-22,30.752,30.827,29.655,29.741,1647312,0
2011-11-23,29.545,29.553,29.051,29.06,1490268,0
2011-11-25,28.965,29.292,28.678,28.697,449983,0
2011-11-28,29.498,29.723,29.353,29.553,1038678,0
2011-11-29,29.553,29.62,29.145,29.241,1057425,0
2011-11-30,30.172,30.733,30.093,30.714,2135510,0
2011-12-01,30.585,31.017,30.585,30.81,989950,0
2011-12-02,31.174,31.412,30.898,30.951,1035931,0
2011-12-05,31.449,31.751,31.174,31.412,1173123,0
2011-12-06,31.467,31.495,31.208,31.243,1022644,0
2011-12-07,31.008,31.208,30.679,30.983,1092155,0
2011-12-08,30.787,30.951,30.179,30.242,1028790,0
2011-12-09,30.336,30.853,30.285,30.638,906150,0
2011-12-12,30.396,30.501,29.896,30.459,1052118,0
2011-12-13,30.585,30.803,29.82,29.957,974943,0
2011-12-14,29.836,29.836,29.335,29.536,1068282,0
2011-12-15,29.836,29.974,29.258,29.345,676072,0
2011-12-16,29.577,29.853,29.121,29.586,2043195,0
2011-12-19,29.732,29.861,29.121,29.199,915440,0
2011-12-20,29.801,30.631,29.767,30.354,944186,0
2011-12-21,30.216,30.631,29.948,30.585,933601,0
2011-12-22,30.817,31.804,30.595,31.613,1179115,0
2011-12-23,31.787,31.847,31.552,31.822,568312,0
2011-12-27,31.778,32.018,31.552,31.917,590404,0
2011-12-28,31.847,31.907,31.156,31.182,896991,0
2011-12-29,31.339,31.511,30.853,31.234,928411,0
2011-12-30,31.303,31.365,31.095,31.095,783420,0
2012-01-03,31.715,32.123,31.381,31.64,902392,0
2012-01-04,31.587,31.622,31.045,31.504,1193933,0
2012-01-05,31.357,31.742,31.149,31.649,1016779,0
2012-01-06,31.587,32.191,31.511,32.079,901267,0
2012-01-09,32.225,32.616,31.959,32.322,1146511,0
2012-01-10,32.709,33.133,32.519,32.701,1120291,0
2012-01-11,32.616,33.004,32.544,32.883,886908,0
2012-01-12,33.004,33.4,32.891,33.375,1115298,0
2012-01-13,33.141,33.329,32.813,33.141,784921,0
2012-01-17,33.47,33.55,33.029,33.096,1233460,0
2012-01-18,33.174,33.786,33.105,33.752,1052709,0
2012-01-19,34.047,34.143,33.77,33.926,657318,0
2012-01-20,33.979,34.262,33.833,33.996,958017,0
2012-01-23,33.693,34.304,33.503,33.547,1114519,0
2012-01-24,33.494,33.522,33.133,33.261,1136123,0
2012-01-25,33.27,33.641,32.589,33.512,1040123,0
2012-01-26,33.606,33.865,33.494,33.865,1021741,0
2012-01-27,33.786,34.557,33.702,34.254,1476386,0
2012-01-30,34.183,34.493,33.778,33.833,2166572,0
2012-01-31,34.617,35.661,34.104,35.374,4496768,0
2012-02-01,35.556,36.012,35.048,35.522,2660925,0
2012-02-02,35.685,35.893,35.351,35.479,1603458,0
2012-02-03,35.799,36.393,35.719,36.177,1170132,0
2012-02-06,35.938,36.161,35.728,36.093,1241085,0
2012-02-07,36.052,36.408,35.904,36.314,1230139,0
2012-02-08,36.374,36.931,36.254,36.741,1150105,0
2012-02-09,36.852,36.971,36.505,36.652,820351,0
2012-02-10,36.383,36.444,36.157,36.391,695554,0
2012-02-13,36.565,36.73,36.203,36.523,778643,0
2012-02-14,36.308,36.652,36.067,36.635,720212,0
2012-02-15,36.756,37.102,36.489,36.652,1131961,0
2012-02-16,36.73,36.956,36.481,36.86,1079964,0
2012-02-17,37.106,37.216,36.783,36.808,852188,0
2012-02-21,37.024,37.196,36.86,37.041,1191448,0
2012-02-22,37.018,37.106,36.522,36.635,992667,0
2012-02-23,36.548,37.135,36.548,37.076,1062842,0
2012-02-24,37.097,37.435,36.981,37.199,569541,0
2012-02-27,37.226,37.565,37.027,37.426,1052765,0
2012-02-28,37.444,37.626,37.444,37.513,1024878,0
2012-02-29,37.612,37.971,37.535,37.649,1637582,0
2012-03-01,37.834,38.061,37.653,37.905,1341526,0
2012-03-02,37.923,38.304,37.739,37.783,888437,0
2012-03-05,37.818,37.973,37.54,37.914,870303,0
2012-03-06,37.496,37.54,36.966,37.079,741275,0
2012-03-07,37.199,37.305,36.999,37.07,590921,0
2012-03-08,37.332,37.747,37.253,37.626,729781,0
2012-03-09,37.636,38.163,37.617,37.923,581808,0
2012-03-12,37.94,38.163,37.573,37.87,407997,0
2012-03-13,38.07,38.219,37.824,38.155,810010,0
2012-03-14,38.036,38.252,37.948,38.106,441921,0
2012-03-15,38.155,38.53,38.026,38.426,672863,0
2012-03-16,38.58,38.723,38.451,38.598,1011212,0
2012-03-19,38.644,39.206,38.278,38.573,717381,0
2012-03-20,38.356,38.356,37.923,38.245,526113,0
2012-03-21,38.235,38.235,37.688,38.097,635524,0
2012-03-22,37.948,38.122,37.661,38.008,1135925,0
2012-03-23,38.138,38.418,38.017,38.295,455781,0
2012-03-26,38.558,39.166,38.513,39.148,936587,0
2012-03-27,39.306,39.306,38.836,38.887,629479,0
2012-03-28,38.895,38.947,38.418,38.921,771280,0
2012-03-29,38.679,38.965,38.451,38.88,652750,0
2012-03-30,39.166,39.489,38.836,39.191,973059,0
2012-04-02,39.215,39.783,39,39.732,1159746,0
2012-04-03,39.609,39.694,38.904,39.175,1173999,0
2012-04-04,38.895,38.982,38.373,38.607,1062192,0
2012-04-05,38.373,38.653,38.106,38.245,503544,0
2012-04-09,37.824,38.173,37.818,38.061,658582,0
2012-04-10,38.036,38.304,37.323,37.358,967504,0
2012-04-11,37.923,38.409,37.843,38.087,756614,0
2012-04-12,38.097,38.723,38.087,38.549,532806,0
2012-04-13,38.513,38.764,38.418,38.616,770729,0
2012-04-16,38.921,39.027,38.106,38.122,899545,0
2012-04-17,38.366,39.087,38.296,38.833,681421,0
2012-04-18,38.772,38.921,38.53,38.781,696867,0
2012-04-19,38.715,38.912,38.138,38.432,738447,0
2012-04-20,38.558,38.845,38.227,38.339,974875,0
2012-04-23,38.036,38.07,37.774,37.896,700965,0
2012-04-24,37.94,38.182,37.739,38.106,732178,0
2012-04-25,38.469,39.113,37.965,39.036,894995,0
2012-04-26,39.027,39.497,38.947,39.425,915421,0
2012-04-27,39.513,39.808,39.435,39.678,945756,0
2012-04-30,39.574,39.765,39.323,39.591,1021918,0
2012-05-01,38.236,39.603,37.596,38.683,3102579,0
2012-05-02,37.914,37.956,37.027,37.131,1986061,0
2012-05-03,37.035,37.044,36.421,36.448,1359392,0
2012-05-04,36.147,36.165,35.602,35.661,1325975,0
2012-05-07,35.392,35.932,35.392,35.818,1395152,0
2012-05-08,35.653,36.254,35.514,36.174,1287249,0
2012-05-09,35.634,36.29,35.534,35.99,1097710,0
2012-05-10,36.255,36.325,35.877,35.94,808770,0
2012-05-11,35.692,36.193,35.589,35.842,721197,0
2012-05-14,35.488,35.593,35.226,35.35,820310,0
2012-05-15,35.235,35.435,34.906,34.966,929233,0
2012-05-16,35.27,35.287,34.435,34.452,989525,0
2012-05-17,34.427,34.559,33.828,33.862,654616,0
2012-05-18,34.063,34.063,33.326,33.405,755290,0
2012-05-21,33.487,34.551,33.437,34.469,2052813,0
2012-05-22,34.432,34.614,34.291,34.599,1677143,0
2012-05-23,34.326,34.984,34.081,34.956,1599530,0
2012-05-24,34.966,35.003,33.846,34.063,957956,0
2012-05-25,34.115,34.422,34.01,34.231,558705,0
2012-05-29,34.49,35.011,34.432,34.966,977899,0
2012-05-30,34.614,34.921,34.063,34.694,1040815,0
2012-05-31,34.608,35.15,34.178,34.869,1535603,0
2012-06-01,34.241,34.677,34.01,34.273,1174988,0
2012-06-04,34.249,34.764,34.231,34.712,2345445,0
2012-06-05,34.685,35.168,34.573,35.07,737179,0
2012-06-06,35.306,35.895,35.254,35.842,838159,0
2012-06-07,36.201,36.542,35.57,35.65,942907,0
2012-06-08,35.405,35.913,35.316,35.816,825013,0
2012-06-11,36.114,36.131,35.196,35.246,650228,0
2012-06-12,35.281,35.816,35.228,35.792,531926,0
2012-06-13,35.737,36.017,35.326,35.43,1136005,0
2012-06-14,35.509,35.868,35.177,35.756,729017,0
2012-06-15,35.808,36.282,35.799,36.139,923938,0
2012-06-18,35.99,36.614,35.842,36.508,491081,0
2012-06-19,36.753,36.851,36.5,36.692,689232,0
2012-06-20,36.737,37.245,36.605,37.026,628407,0
2012-06-21,37.07,37.097,35.895,35.956,639961,0
2012-06-22,36.166,36.448,36.017,36.282,841099,0
2012-06-25,35.932,36.148,35.525,35.683,617260,0
2012-06-26,35.783,36.053,35.534,35.816,671353,0
2012-06-27,35.948,36.579,35.948,36.474,484426,0
2012-06-28,36.237,36.431,35.579,35.868,1029425,0
2012-06-29,36.658,36.78,36.421,36.682,1152544,0
2012-07-02,36.378,36.667,36.282,36.44,977399,0
2012-07-03,36.474,37.018,36.457,37.018,714179,0
2012-07-05,36.869,37.981,36.869,37.903,1157020,0
2012-07-06,37.535,37.641,36.508,36.78,677704,0
2012-07-09,36.518,36.753,35.983,36.201,978902,0
2012-07-10,36.378,36.595,35.483,35.625,836080,0
2012-07-11,35.7,35.904,35.254,35.519,754268,0
2012-07-12,35.221,35.439,35.045,35.281,582323,0
2012-07-13,35.439,35.904,35.362,35.808,675186,0
2012-07-16,35.709,35.756,35.246,35.414,519531,0
2012-07-17,35.492,35.65,34.93,35.457,539065,0
2012-07-18,35.43,36.341,35.43,36.247,569803,0
2012-07-19,36.378,36.823,36.175,36.614,632444,0
2012-07-20,36.378,36.542,36.072,36.158,358128,0
2012-07-23,35.228,35.868,34.203,35.709,351064,0
2012-07-24,35.718,35.775,34.773,35.019,566383,0
2012-07-25,35.15,35.608,34.956,35.362,478891,0
2012-07-26,36.098,36.341,35.792,36.158,477516,0
2012-07-27,36.368,37.307,36.131,37.263,735567,0
2012-07-30,36.999,37.559,36.921,36.957,2839766,0
2012-07-31,36.737,37.254,36.386,36.508,1271270,0
2012-08-01,36.508,37.674,36.114,37.088,1258193,0
2012-08-02,36.771,37.429,36.535,37.158,1058562,0
2012-08-03,37.77,37.998,37.551,37.93,547061,0
2012-08-06,37.989,38.657,37.989,38.621,721598,0
2012-08-07,38.719,39.481,38.639,39.382,1075530,0
2012-08-08,39.225,39.727,39.197,39.568,649673,0
2012-08-09,39.506,40.252,39.391,39.938,804631,0
2012-08-10,39.787,40.04,39.559,40.005,558669,0
2012-08-13,39.997,40.215,39.655,40.076,710845,0
2012-08-14,40.175,40.243,39.83,39.956,610733,0
2012-08-15,40.005,40.314,39.769,40.206,809436,0
2012-08-16,40.296,40.586,40.215,40.321,1019081,0
2012-08-17,40.331,40.699,40.321,40.628,620327,0
2012-08-20,40.514,40.742,40.147,40.717,636909,0
2012-08-21,40.62,40.917,40.551,40.751,621139,0
2012-08-22,40.61,40.69,40.206,40.471,921801,0
2012-08-23,40.454,40.881,40.243,40.881,1042435,0
2012-08-24,40.586,40.787,40.147,40.787,894739,0
2012-08-27,40.742,41.313,40.725,41.215,723461,0
2012-08-28,40.963,41.55,40.856,41.442,1310931,0
2012-08-29,41.331,41.725,41.331,41.68,1646415,0
2012-08-30,41.232,41.512,40.99,41.277,1052902,0
2012-08-31,41.428,41.68,41.04,41.223,860581,0
2012-09-04,41.191,41.215,40.392,41.024,1058995,0
2012-09-05,41.102,41.386,40.706,40.732,976437,0
2012-09-06,41.083,41.775,40.971,41.482,1104988,0
2012-09-07,41.296,41.844,41.032,41.616,846152,0
2012-09-10,41.616,41.649,41.325,41.34,653015,0
2012-09-11,41.446,42.276,41.278,42.208,1200246,0
2012-09-12,42.395,43.135,42.33,43.126,1336544,0
2012-09-13,43.072,44.133,42.736,43.771,1548876,0
2012-09-14,43.745,44.637,43.717,44.637,1781987,0
2012-09-17,44.646,44.858,44.14,44.354,860507,0
2012-09-18,44.266,44.53,44.167,44.451,736178,0
2012-09-19,44.565,44.989,44.487,44.707,1061158,0
2012-09-20,44.556,45.108,44.556,44.794,1164130,0
2012-09-21,45.123,45.368,45.089,45.202,1259986,0
2012-09-24,44.867,45.415,44.637,45.257,659225,0
2012-09-25,45.266,45.661,45.063,45.098,1235288,0
2012-09-26,45.183,45.266,44.435,44.885,615804,0
2012-09-27,45.034,45.476,44.928,45.359,1099105,0
2012-09-28,45.202,45.377,44.655,45.257,1259992,0
2012-10-01,45.302,45.302,44.619,44.954,1190779,0
2012-10-02,45.285,45.476,45.071,45.406,1100635,0
2012-10-03,45.538,45.885,45.333,45.555,1083147,0
2012-10-04,45.652,45.758,45.053,45.164,1613176,0
2012-10-05,45.484,46.149,45.302,45.917,1369074,0
2012-10-08,45.652,45.934,45.468,45.67,570874,0
2012-10-09,45.634,45.895,45.034,45.147,731075,0
2012-10-10,45.219,45.302,44.885,44.937,482647,0
2012-10-11,45.368,45.564,44.876,44.928,473122,0
2012-10-12,44.831,44.831,43.019,43.153,1850404,0
2012-10-15,42.267,42.675,41.12,41.404,3428932,0
2012-10-16,41.34,41.649,41.288,41.49,2150239,0
2012-10-17,41.5,41.933,41.357,41.649,902276,0
2012-10-18,41.667,41.748,41.243,41.482,1282109,0
2012-10-19,41.437,41.474,40.749,40.934,888690,0
2012-10-22,41.064,41.112,40.509,40.925,714518,0
2012-10-23,40.528,40.98,40.308,40.795,963729,0
2012-10-24,41.074,41.376,40.591,41.217,1420313,0
2012-10-25,41.367,41.757,41.261,41.581,814640,0
2012-10-26,41.676,41.81,41.5,41.649,1098716,0
2012-10-31,41.296,41.414,40.404,40.449,1134959,0
2012-11-01,40.458,42.154,40.421,42.109,992510,0
2012-11-02,42.376,42.408,41.535,41.933,786721,0
2012-11-05,41.703,42.835,41.684,42.746,910817,0
2012-11-06,42.809,43.708,42.612,43.515,1051996,0
2012-11-07,43.233,43.233,42.427,42.631,1380817,0
2012-11-08,42.719,43.135,42.312,42.376,860426,0
2012-11-09,42.285,43.338,42.258,42.985,1174320,0
2012-11-12,42.819,43.328,42.227,42.536,607811,0
2012-11-13,42.163,42.799,42.014,42.358,1351637,0
2012-11-14,42.585,42.711,41.252,41.404,1336409,0
2012-11-15,41.446,41.703,40.668,40.907,1645630,0
2012-11-16,40.907,41.129,40.413,41.015,1833298,0
2012-11-19,41.367,41.465,40.99,41.166,1077490,0
2012-11-20,41.359,41.359,40.915,41.21,1405898,0
2012-11-21,41.307,41.342,41.047,41.201,868496,0
2012-11-23,41.425,41.708,41.378,41.708,421544,0
2012-11-26,41.698,41.912,41.416,41.476,728100,0
2012-11-27,41.476,41.912,41.378,41.548,1010817,0
2012-11-28,41.416,41.902,41.12,41.858,657986,0
2012-11-29,41.877,42.377,41.662,42.073,698614,0
2012-11-30,42.126,42.276,41.735,41.975,712978,0
2012-12-03,42.012,42.386,41.326,41.342,704681,0
2012-12-04,41.388,42.473,41.326,42.403,1075839,0
2012-12-05,42.359,42.814,42.021,42.731,801138,0
2012-12-06,41.93,42.794,41.192,42.776,1269384,0
2012-12-07,42.748,43.212,42.588,43.185,706882,0
2012-12-10,42.892,43.773,42.849,43.659,1094962,0
2012-12-11,43.65,44.164,43.613,43.918,857779,0
2012-12-12,44.087,44.308,43.596,43.692,1370417,0
2012-12-13,43.57,43.978,43.204,43.463,887670,0
2012-12-14,43.204,43.282,42.83,42.9,728219,0
2012-12-17,43.141,43.409,42.882,43.319,816277,0
2012-12-18,43.374,44.282,43.151,44.264,1157247,0
2012-12-19,44.221,44.843,44.07,44.62,1414371,0
2012-12-20,44.53,44.708,44.255,44.444,1312955,0
2012-12-21,43.969,44.566,43.96,44.237,1309286,0
2012-12-24,43.951,44.255,43.891,44.12,312703,0
2012-12-26,44.095,44.434,43.739,43.987,537438,0
2012-12-27,43.994,44.07,43.195,43.748,523031,0
2012-12-28,43.488,43.56,43.016,43.025,492162,0
2012-12-31,42.972,43.622,42.849,43.605,591459,0
2013-01-02,44.415,44.932,44.388,44.718,1099604,0
2013-01-03,44.718,44.94,44.014,44.033,869184,0
2013-01-04,44.154,44.744,43.863,44.425,798315,0
2013-01-07,44.164,44.718,43.943,44.594,858414,0
2013-01-08,43.969,44.103,43.488,43.56,963754,0
2013-01-09,43.748,44.539,43.684,44.53,1278789,0
2013-01-10,44.782,45.001,44.362,44.566,556828,0
2013-01-11,44.79,44.79,44.274,44.308,669629,0
2013-01-14,44.237,44.237,43.525,43.81,691723,0
2013-01-15,43.596,44.264,43.552,44.221,712748,0
2013-01-16,44.138,44.203,43.918,44.079,410607,0
2013-01-17,44.406,44.547,44.23,44.29,704982,0
2013-01-18,44.308,44.612,43.684,44.477,966432,0
2013-01-22,44.556,44.647,44.07,44.396,695252,0
2013-01-23,44.487,44.584,44.014,44.129,609927,0
2013-01-24,44.164,44.396,43.853,44.07,858402,0
2013-01-25,44.087,44.211,43.81,44.079,912262,0
2013-01-28,44.221,44.282,43.739,43.863,770401,0
2013-01-29,43.479,43.497,41.611,41.94,1886457,0
2013-01-30,41.662,42.294,41.611,41.77,1105428,0
2013-01-31,41.735,41.902,41.102,41.148,1478761,0
2013-02-01,41.396,41.416,40.621,41.217,1558306,0
2013-02-04,40.978,41.192,40.663,40.683,838466,0
2013-02-05,40.809,41.317,40.728,41.243,819773,0
2013-02-06,41.055,41.593,40.942,41.416,727497,0
2013-02-07,41.467,41.753,41.157,41.439,987925,0
2013-02-08,41.584,41.887,41.406,41.519,911533,0
2013-02-11,41.439,41.735,41.21,41.449,912752,0
2013-02-12,41.493,41.761,41.297,41.635,743140,0
2013-02-13,41.716,42.021,41.529,41.947,717373,0
2013-02-14,41.824,42.634,41.743,42.52,1047377,0
2013-02-15,42.697,42.721,42.258,42.403,1010582,0
2013-02-19,42.369,42.804,42.126,42.438,1091088,0
2013-02-20,42.021,42.644,42.021,42.267,951872,0
2013-02-21,42.046,42.046,41.575,41.858,986186,0
2013-02-22,41.975,42.927,41.975,42.731,963777,0
2013-02-25,42.981,43.078,41.947,41.947,1099199,0
2013-02-26,41.94,42.267,41.77,42.133,870805,0
2013-02-27,42.162,43.185,42.162,42.804,1037976,0
2013-02-28,42.679,43.141,42.679,42.814,916411,0
2013-03-01,42.615,42.9,42.153,42.492,768115,0
2013-03-04,42.313,42.511,41.902,42.153,550998,0
2013-03-05,42.485,42.648,42.208,42.397,691634,0
2013-03-06,41.633,42.011,40.743,41.047,1954224,0
2013-03-07,41.064,41.497,40.824,41.056,875948,0
2013-03-08,41.237,41.291,40.465,40.772,1142983,0
2013-03-11,40.734,40.799,40.026,40.231,1465937,0
2013-03-12,40.213,40.35,39.918,40.331,1357589,0
2013-03-13,40.34,40.781,40.089,40.626,978795,0
2013-03-14,40.79,40.842,40.186,40.295,951712,0
2013-03-15,40.162,40.331,39.692,39.817,1761775,0
2013-03-18,39.424,40.042,39.271,39.766,904029,0
2013-03-19,39.918,41.39,39.595,40.042,1271582,0
2013-03-20,40.295,40.538,40.124,40.376,850502,0
2013-03-21,40.016,40.314,39.613,39.613,1080782,0
2013-03-22,39.731,39.774,39.225,39.489,1060816,0
2013-03-25,39.539,40.133,39.522,40.061,1216955,0
2013-03-26,40.231,40.438,40.098,40.304,1030860,0
2013-03-27,40.089,40.734,39.784,40.653,948341,0
2013-03-28,40.709,41.813,40.403,41.598,1464854,0
2013-04-01,41.552,41.552,41.064,41.329,1170056,0
2013-04-02,41.616,41.74,41.227,41.513,866911,0
2013-04-03,41.58,41.885,40.922,41.112,863088,0
2013-04-04,40.968,41.102,40.482,40.636,665490,0
2013-04-05,40.18,40.285,39.827,39.963,686565,0
2013-04-08,40.098,40.162,39.792,40.162,566692,0
2013-04-09,40.098,40.734,39.928,40.35,893985,0
2013-04-10,40.528,41.149,40.465,41.121,786173,0
2013-04-11,41.006,41.813,40.895,41.794,1142105,0
2013-04-12,40.213,41.064,39.36,39.549,2810813,0
2013-04-15,39.3,39.433,38.203,38.419,2391859,0
2013-04-16,38.572,38.689,37.834,38.024,2036281,0
2013-04-17,37.889,38.106,37.063,37.441,1955228,0
2013-04-18,37.368,37.548,36.875,37.395,1413938,0
2013-04-19,37.478,37.772,37.359,37.683,1039418,0
2013-04-22,37.737,38.635,37.52,38.364,1360374,0
2013-04-23,38.586,38.795,38.346,38.689,1375444,0
2013-04-24,38.709,39.281,38.527,39.119,882343,0
2013-04-25,39.3,39.792,39.174,39.731,938253,0
2013-04-26,39.657,39.766,39.245,39.433,972199,0
2013-04-29,39.657,40.051,39.452,40.026,896748,0
2013-04-30,40.386,41.75,39.452,41.471,1785460,0
2013-05-01,41.219,41.219,40.574,40.592,1096134,0
2013-05-02,40.762,41.354,40.66,41.203,1003289,0
2013-05-03,41.64,41.875,41.523,41.713,768841,0
2013-05-06,41.667,42.001,41.452,41.83,671782,0
2013-05-07,41.9,42.466,41.731,42.37,718271,0
2013-05-08,42.243,43.49,42.2,43.348,1072829,0
2013-05-09,43.319,43.947,43.184,43.554,1073618,0
2013-05-10,43.598,43.966,43.375,43.796,798491,0
2013-05-13,44.02,44.314,43.607,43.974,984706,0
2013-05-14,43.867,44.604,43.867,44.245,1100554,0
2013-05-15,44.228,44.737,44.127,44.721,776910,0
2013-05-16,44.621,45.32,44.314,44.37,1210575,0
2013-05-17,44.263,45.492,44.263,45.298,1095827,0
2013-05-20,45.149,45.727,44.935,45.204,758139,0
2013-05-21,45.374,45.626,45.006,45.034,768286,0
2013-05-22,45.251,45.466,44.595,44.791,805087,0
2013-05-23,44.37,45.149,44.314,44.97,665954,0
2013-05-24,44.775,45.222,44.425,45.214,625324,0
2013-05-28,45.608,46.149,45.554,45.985,1116107,0
2013-05-29,45.725,46.527,45.533,46.257,1617065,0
2013-05-30,46.169,46.429,46.003,46.141,797404,0
2013-05-31,46.064,46.373,45.273,45.324,1008399,0
2013-06-03,45.418,45.641,44.613,45.623,1000689,0
2013-06-04,45.651,45.84,45.18,45.283,885666,0
2013-06-05,45.226,45.418,44.757,44.785,634195,0
2013-06-06,44.902,45.533,44.838,45.309,908547,0
2013-06-07,45.497,45.606,45.037,45.524,546733,0
2013-06-10,45.614,45.688,45.351,45.524,378634,0
2013-06-11,45.128,45.507,44.902,45.027,349080,0
2013-06-12,45.274,45.369,44.303,44.349,452097,0
2013-06-13,44.385,45.324,44.196,45.199,430901,0
2013-06-14,45.066,45.59,44.884,45.046,597215,0
2013-06-17,45.235,45.533,44.809,45.074,782270,0
2013-06-18,45.161,45.408,44.946,45.292,625033,0
2013-06-19,45.418,45.84,45.027,45.074,961073,0
2013-06-20,44.785,44.809,43.788,43.807,765524,0
2013-06-21,44.196,44.359,43.427,43.926,1447878,0
2013-06-24,43.582,43.995,43.119,43.238,606576,0
2013-06-25,43.654,43.763,43.174,43.509,565465,0
2013-06-26,43.825,44.312,43.464,44.167,798863,0
2013-06-27,44.377,44.911,44.349,44.72,479393,0
2013-06-28,44.594,44.701,44.206,44.529,1287010,0
2013-07-01,44.92,45.309,44.666,45.17,865735,0
2013-07-02,45.017,45.455,44.403,44.594,595136,0
2013-07-03,44.349,44.575,44.081,44.377,409579,0
2013-07-05,44.63,44.809,44.331,44.809,412603,0
2013-07-08,44.92,45.151,44.684,44.937,756059,0
2013-07-09,45.046,45.524,44.981,45.119,932126,0
2013-07-10,44.757,45.515,44.757,45.36,815376,0
2013-07-11,45.87,46.304,45.813,46.169,684545,0
2013-07-12,46.295,46.8,46.15,46.8,577069,0
2013-07-15,46.945,47.136,46.059,46.879,913970,0
2013-07-16,46.781,47.154,46.728,46.834,771510,0
2013-07-17,47.016,47.224,46.675,46.863,419521,0
2013-07-18,46.888,47.442,46.492,47.425,696477,0
2013-07-19,47.434,47.795,47.042,47.65,563546,0
2013-07-22,47.578,47.84,47.369,47.613,335907,0
2013-07-23,47.704,47.785,47.088,47.396,571428,0
2013-07-24,47.551,47.795,47.458,47.74,465105,0
2013-07-25,47.694,48.184,47.586,48.065,695015,0
2013-07-26,47.795,47.875,47.387,47.685,568308,0
2013-07-29,47.586,48.101,47.314,47.767,1014872,0
2013-07-30,48.725,51.944,48.501,51.511,2718300,0
2013-07-31,51.546,52.172,51.021,51.6,1182336,0
2013-08-01,51.864,52.153,51.501,51.98,1052117,0
2013-08-02,51.312,52.326,51.202,51.646,1065467,0
2013-08-05,51.538,52.433,51.275,52.214,1025911,0
2013-08-06,52.214,52.36,51.304,51.799,901794,0
2013-08-07,51.656,51.864,51.021,51.538,935333,0
2013-08-08,51.871,52.36,51.456,52.107,570663,0
2013-08-09,52.051,52.396,51.899,52.126,664663,0
2013-08-12,51.789,52.532,51.789,52.143,672640,0
2013-08-13,52.316,52.894,52.051,52.686,528131,0
2013-08-14,52.667,52.885,52.452,52.64,434534,0
2013-08-15,51.934,52.061,51.265,51.474,687451,0
2013-08-16,51.354,52.34,51.275,51.799,596866,0
2013-08-19,51.857,51.934,51.031,51.031,718133,0
2013-08-20,51.212,51.438,50.769,50.958,1000831,0
2013-08-21,50.696,51.202,50.643,50.715,629525,0
2013-08-22,50.941,51.374,50.796,51.13,482424,0
2013-08-23,51.312,51.609,51.068,51.511,515625,0
2013-08-26,51.529,52.153,51.529,51.556,641422,0
2013-08-27,50.986,51.249,50.261,50.326,578015,0
2013-08-28,50.326,51.049,50.145,50.833,714880,0
2013-08-29,50.652,51.337,50.497,51.086,568216,0
2013-08-30,51.031,51.403,50.66,51.202,798664,0
2013-09-03,51.829,52.566,51.664,52.046,1043312,0
2013-09-04,52.21,52.693,51.892,52.638,1014803,0
2013-09-05,52.549,52.947,52.294,52.83,726222,0
2013-09-06,52.83,53.022,51.849,52.167,795026,0
2013-09-09,52.303,52.811,52.294,52.585,400240,0
2013-09-10,52.74,52.903,52.402,52.885,480365,0
2013-09-11,52.932,53.369,52.656,53.102,737892,0
2013-09-12,52.966,53.475,52.685,53.012,842019,0
2013-09-13,53.158,53.176,52.549,52.759,619507,0
2013-09-16,53.215,53.34,52.656,53.167,609240,0
2013-09-17,53.167,53.814,53.149,53.723,585978,0
2013-09-18,53.577,53.896,52.793,53.186,658270,0
2013-09-19,53.369,53.459,52.595,52.801,832059,0
2013-09-20,52.811,53.388,52.721,52.956,1198822,0
2013-09-23,52.821,52.985,51.455,52.793,479647,0
2013-09-24,52.821,53.294,52.5,52.839,803044,0
2013-09-25,53.176,54.387,53.003,54.15,911794,0
2013-09-26,54.06,54.416,53.74,53.887,436408,0
2013-09-27,53.541,54.307,53.195,53.94,584760,0
2013-09-30,53.495,54.06,53.129,54.007,813584,0
2013-10-01,53.768,54.442,53.705,54.435,743174,0
2013-10-02,53.988,54.16,53.441,53.668,692144,0
2013-10-03,53.475,53.523,52.932,53.167,898374,0
2013-10-04,53.388,54.598,53.215,54.27,603428,0
2013-10-07,53.723,53.787,53.25,53.25,405523,0
2013-10-08,53.31,54.023,52.793,52.821,607304,0
2013-10-09,52.821,53.294,52.102,52.903,637558,0
2013-10-10,53.485,54.28,53.31,54.28,445264,0
2013-10-11,54.16,54.207,53.823,54.007,488741,0
2013-10-14,53.551,54.56,53.195,54.396,463407,0
2013-10-15,54.168,54.533,53.523,53.705,467424,0
2013-10-16,54.051,54.16,52.858,53.523,896748,0
2013-10-17,53.422,53.833,53.266,53.833,698653,0
2013-10-18,54.178,54.369,53.495,54.188,541712,0
2013-10-21,54.369,54.927,54.133,54.288,554012,0
2013-10-22,54.332,55.636,54.16,55.626,842565,0
2013-10-23,55.424,55.617,54.963,55.517,813041,0
2013-10-24,55.415,55.681,54.579,54.697,640176,0
2013-10-25,54.697,54.843,53.988,54.288,512765,0
2013-10-28,54.369,54.416,53.577,54.096,1221627,0
2013-10-29,54.497,57.202,54.461,57.156,1531909,0
2013-10-30,56.918,57.083,56.284,56.591,870042,0
2013-10-31,56.464,56.747,55.862,56.429,797509,0
2013-11-01,56.464,56.617,55.81,56.208,530941,0
2013-11-04,56.382,56.591,56.09,56.565,580328,0
2013-11-05,56.373,56.709,55.928,56.617,923206,0
2013-11-06,56.757,57.565,56.702,57.138,899100,0
2013-11-07,57.313,57.374,56.757,56.875,806667,0
2013-11-08,56.912,57.975,56.902,57.94,824147,0
2013-11-11,57.755,57.931,57.303,57.887,502475,0
2013-11-12,57.838,57.838,57.383,57.684,640197,0
2013-11-13,57.429,58.158,57.303,58.158,473955,0
2013-11-14,58.14,58.658,57.887,58.604,496190,0
2013-11-15,58.421,59.016,58.304,58.668,800600,0
2013-11-18,58.86,59.197,58.341,58.458,539475,0
2013-11-19,58.458,58.613,58.12,58.332,575363,0
2013-11-20,58.394,58.744,58.194,58.293,355191,0
2013-11-21,58.679,59.468,58.44,59.364,747353,0
2013-11-22,59.265,60.385,59.01,60.035,903428,0
2013-11-25,59.851,59.889,58.891,59.07,545776,0
2013-11-26,59.02,59.45,58.906,59.137,502447,0
2013-11-27,59.403,59.539,58.761,59.412,406468,0
2013-11-29,59.357,59.549,59.02,59.137,222603,0
2013-12-02,59.236,59.339,58.605,58.707,599930,0
2013-12-03,58.715,59.255,58.35,58.863,625140,0
2013-12-04,58.734,59.569,58.551,59.329,730428,0
2013-12-05,59.184,59.459,58.778,59.412,667703,0
2013-12-06,59.605,61.309,59.605,60.886,1031060,0
2013-12-09,60.842,61.769,60.447,61.079,1238763,0
2013-12-10,60.759,60.877,59.833,60.145,629821,0
2013-12-11,60.163,60.777,59.889,60.063,981651,0
2013-12-12,60.008,60.464,59.743,59.879,475933,0
2013-12-13,60.126,60.291,59.861,60.091,425536,0
2013-12-16,60.211,60.981,59.989,60.868,489348,0
2013-12-17,60.787,61.19,60.577,60.972,689070,0
2013-12-18,61.061,61.953,60.454,61.895,836623,0
2013-12-19,61.75,62.649,61.565,62.296,781586,0
2013-12-20,62.247,63.081,62.052,63.015,1136650,0
2013-12-23,63.379,63.673,63.015,63.318,699523,0
2013-12-24,63.457,63.683,63.041,63.225,288146,0
2013-12-26,63.178,64.003,63.089,63.868,461356,0
2013-12-27,64.84,64.84,63.994,64.318,332096,0
2013-12-30,64.361,64.655,63.713,63.974,386075,0
2013-12-31,64.169,64.582,63.741,63.994,351539,0
2014-01-02,63.828,63.848,62.41,62.777,656355,0
2014-01-03,62.896,63.713,62.703,63.526,547801,0
2014-01-06,63.369,63.941,62.977,63.071,753099,0
2014-01-07,63.024,63.611,62.015,63.263,1220150,0
2014-01-08,63.005,63.17,61.428,62.254,2399301,0
2014-01-09,62.573,62.878,62.161,62.677,782100,0
2014-01-10,62.922,63.234,62.694,63.216,472745,0
2014-01-13,62.913,63.509,62.181,62.29,555402,0
2014-01-14,62.161,63.526,62.161,63.518,513601,0
2014-01-15,63.484,64.298,63.311,64.206,591346,0
2014-01-16,63.948,64.812,63.663,64.711,1440264,0
2014-01-17,64.764,64.949,64.244,64.665,619793,0
2014-01-21,65.085,65.455,64.351,64.627,751728,0
2014-01-22,64.627,65.006,64.106,64.939,433134,0
2014-01-23,64.84,64.84,63.594,63.948,688421,0
2014-01-24,63.654,63.8,62.365,62.393,539757,0
2014-01-27,62.62,63.438,62.4,62.977,1046729,0
2014-01-28,66.233,66.305,63.819,64.573,1197163,0
2014-01-29,64.328,64.894,64.097,64.609,1082981,0
2014-01-30,63.254,64.097,62.997,63.956,979640,0
2014-01-31,63.282,64.061,63.153,63.564,1069947,0
2014-02-03,63.564,63.564,61.428,61.641,1330962,0
2014-02-04,61.84,61.969,60.86,61.72,1116586,0
2014-02-05,61.575,62.501,60.817,62.306,986141,0
2014-02-06,62.384,63.196,62.375,63.17,411410,0
2014-02-07,63.325,65.068,63.124,65.014,947610,0
2014-02-10,64.812,65.185,64.636,65.154,804656,0
2014-02-11,64.894,65.545,64.747,65.361,780884,0
2014-02-12,65.6,66.213,65.223,65.609,634185,0
2014-02-13,65.325,65.766,64.904,65.718,622778,0
2014-02-14,65.718,66.112,65.674,66.003,581868,0
2014-02-18,66.003,68.039,66.003,67.8,1433502,0
2014-02-19,67.442,67.626,66.404,66.529,749352,0
2014-02-20,66.683,67.313,66.296,66.588,886501,0
2014-02-21,66.83,67.415,66.725,66.783,608796,0
2014-02-24,66.821,67.113,66.539,66.617,579945,0
2014-02-25,66.58,66.763,66.13,66.249,494439,0
2014-02-26,66.58,66.872,66.112,66.432,738856,0
2014-02-27,66.442,68.011,66.442,67.902,1394057,0
2014-02-28,67.882,68.048,67.176,67.669,677872,0
2014-03-03,66.939,67.652,66.56,67.643,525094,0
2014-03-04,68.486,69.029,68.147,68.478,579639,0
2014-03-05,68.525,68.819,68.12,68.35,364904,0
2014-03-06,68.478,68.836,68.283,68.581,767831,0
2014-03-07,68.681,69.271,68.562,68.884,517457,0
2014-03-10,68.688,69.325,68.239,69.17,570420,0
2014-03-11,69.17,69.447,68.597,68.791,515930,0
2014-03-12,68.204,68.458,67.859,68.349,805801,0
2014-03-13,68.562,68.829,67.307,67.518,825290,0
2014-03-14,67.353,67.831,66.846,66.889,749415,0
2014-03-17,66.634,68.055,66.558,67.841,558647,0
2014-03-18,67.823,68.439,67.594,68.135,367699,0
2014-03-19,68.099,69.049,67.795,68.273,512306,0
2014-03-20,68.154,68.673,67.888,68.495,537324,0
2014-03-21,69.243,69.325,67.722,67.805,1585710,0
2014-03-24,68.072,68.099,66.811,66.959,479020,0
2014-03-25,67.684,67.898,66.995,67.454,581718,0
2014-03-26,67.908,68.145,66.644,66.644,617104,0
2014-03-27,66.644,67.307,66.229,66.34,475384,0
2014-03-28,66.578,67.114,66.174,66.264,312296,0
2014-03-31,67.575,68.065,67.242,67.445,628093,0
2014-04-01,67.528,68.184,67.353,68.055,679322,0
2014-04-02,68.065,69.325,67.999,69.023,533366,0
2014-04-03,69.17,69.381,67.575,68.397,788985,0
2014-04-04,68.782,68.948,66.615,66.772,838459,0
2014-04-07,66.708,66.882,65.361,65.777,597518,0
2014-04-08,65.684,65.988,64.891,65.878,520557,0
2014-04-09,66.073,66.724,65.869,66.69,498345,0
2014-04-10,66.558,66.724,64.449,64.449,598269,0
2014-04-11,64.228,65.325,63.95,64.144,520252,0
2014-04-14,64.533,64.717,63.27,63.927,527916,0
2014-04-15,64.247,65.056,63.63,64.966,614012,0
2014-04-16,65.388,65.842,65.123,65.832,324378,0
2014-04-17,65.812,66.977,65.473,66.578,459661,0
2014-04-21,66.882,67.225,66.282,66.715,360700,0
2014-04-22,66.801,67.538,66.801,67.065,420787,0
2014-04-23,67.206,67.373,66.69,67.075,326973,0
2014-04-24,67.315,67.548,66.007,66.507,540109,0
2014-04-25,66.387,66.549,65.777,66.025,486272,0
2014-04-28,66.402,66.821,65.185,65.804,959768,0
2014-04-29,67.353,67.741,66.368,66.968,623537,0
2014-04-30,67.085,67.815,67.039,67.778,860452,0
2014-05-01,67.612,68.31,67.315,67.741,832380,0
2014-05-02,67.805,68.32,67.5,67.637,788649,0
2014-05-05,67.417,67.924,67.056,67.805,521633,0
2014-05-06,67.916,68.397,67.594,67.951,642837,0
2014-05-07,68.135,69.04,67.999,69.023,982693,0
2014-05-08,68.866,69.538,68.708,69.087,601967,0
2014-05-09,68.782,69.067,68.378,68.994,475261,0
2014-05-12,69.262,70.017,69.215,69.926,395122,0
2014-05-13,69.832,70.183,69.594,69.962,606839,0
2014-05-14,69.953,70.267,69.538,69.666,1521729,0
2014-05-15,69.299,69.482,68.515,69.04,601926,0
2014-05-16,68.938,69.399,68.597,69.362,610211,0
2014-05-19,69.058,69.63,68.928,69.518,313183,0
2014-05-20,69.325,69.62,69.17,69.362,658075,0
2014-05-21,69.556,70.119,69.538,69.804,367348,0
2014-05-22,70.054,70.21,69.814,70.091,275850,0
2014-05-23,70.072,70.811,69.979,70.755,448699,0
2014-05-27,73.106,73.124,70.993,71.389,548277,0
2014-05-28,71.457,71.697,71.001,71.335,558858,0
2014-05-29,71.632,71.918,71.075,71.372,403215,0
2014-05-30,71.475,71.761,71.298,71.604,561373,0
2014-06-02,71.604,71.826,71.123,71.538,583338,0
2014-06-03,71.205,71.503,69.472,70.038,1893038,0
2014-06-04,70.862,70.862,69.991,70.195,921869,0
2014-06-05,70.584,71.03,69.853,70.9,523220,0
2014-06-06,70.991,71.855,70.991,71.697,495919,0
2014-06-09,71.528,72.206,71.475,71.885,621571,0
2014-06-10,71.475,71.974,71.475,71.799,328645,0
2014-06-11,71.494,72.087,71.494,71.724,400008,0
2014-06-12,71.512,71.512,70.484,70.685,344350,0
2014-06-13,71.085,71.159,70.212,70.436,419214,0
2014-06-16,70.251,70.965,70.14,70.212,335093,0
2014-06-17,70.212,70.603,69.843,70.167,474649,0
2014-06-18,70.27,70.327,69.565,70.056,555707,0
2014-06-19,70.352,70.66,69.593,69.981,586186,0
2014-06-20,70.261,70.565,70.103,70.241,731016,0
2014-06-23,70.167,70.445,69.917,70.083,349223,0
2014-06-24,70.056,70.408,69.545,69.555,521350,0
2014-06-25,69.427,69.964,69.102,69.537,371951,0
2014-06-26,69.427,70.103,69.147,69.991,327399,0
2014-06-27,70.028,70.502,69.797,70.426,514961,0
2014-06-30,70.279,70.632,70.065,70.212,398969,0
2014-07-01,70.445,70.909,70.261,70.445,645397,0
2014-07-02,70.212,70.436,69.964,70.103,462611,0
2014-07-03,70.185,70.76,70.14,70.612,299451,0
2014-07-07,70.27,70.622,68.258,68.322,1105547,0
2014-07-08,68.361,68.488,67.867,68.036,1103877,0
2014-07-09,68.1,68.416,67.767,67.989,708852,0
2014-07-10,66.292,68.25,65.968,67.877,702761,0
2014-07-11,68.045,68.312,67.34,67.702,560041,0
2014-07-14,68.379,68.434,67.759,67.787,399971,0
2014-07-15,67.787,68.351,67.451,67.814,605975,0
2014-07-16,68.266,68.302,67.759,68.155,430819,0
2014-07-17,67.933,68.536,67.535,67.563,510159,0
2014-07-18,67.692,68.451,67.545,68.342,405143,0
2014-07-21,67.83,68.692,67.692,68.371,470352,0
2014-07-22,68.786,68.962,67.83,68.045,645412,0
2014-07-23,68.283,68.379,67.497,67.759,506605,0
2014-07-24,68.008,68.146,67.702,67.999,406439,0
2014-07-25,67.814,68.25,67.246,67.378,506571,0
2014-07-28,67.515,67.662,66.746,67.08,1019814,0
2014-07-29,67.005,67.005,63.03,63.17,2487324,0
2014-07-30,62.287,64.828,61.964,64.374,1627485,0
2014-07-31,63.805,64.329,63.038,63.282,943744,0
2014-08-01,63.078,63.845,62.965,63.439,711621,0
2014-08-04,63.467,64.207,63.37,64.032,728391,0
2014-08-05,63.64,64.551,63.449,64.042,742614,0
2014-08-06,63.845,64.272,63.606,63.939,586961,0
2014-08-07,64.17,64.671,63.122,63.233,542379,0
2014-08-08,63.567,64.18,63.243,64.088,471983,0
2014-08-11,64.088,64.429,63.634,63.688,391913,0
2014-08-12,63.668,63.885,63.334,63.708,694160,0
2014-08-13,63.954,64.476,63.736,64.393,539527,0
2014-08-14,64.3,64.393,63.746,63.947,739377,0
2014-08-15,64.032,64.17,63.253,63.972,563227,0
2014-08-18,64.384,64.568,64.012,64.543,400812,0
2014-08-19,64.893,65.146,64.568,64.996,469991,0
2014-08-20,64.736,65.441,64.624,65.303,521183,0
2014-08-21,65.163,65.903,64.986,65.857,372133,0
2014-08-22,65.801,66.154,65.504,65.829,459877,0
2014-08-25,65.968,66.44,65.634,65.654,335477,0
2014-08-26,65.654,66.154,65.589,65.932,386975,0
2014-08-27,65.932,66.646,65.476,65.561,492416,0
2014-08-28,65.469,65.913,65.207,65.737,467079,0
2014-08-29,65.783,66.255,65.626,66.173,407089,0
2014-09-02,66.052,66.183,65.469,65.809,474832,0
2014-09-03,65.809,66.097,65.617,65.839,739035,0
2014-09-04,65.968,66.35,65.022,65.087,727668,0
2014-09-05,65.04,66.003,64.826,65.964,541647,0
2014-09-08,65.937,66.339,65.454,65.834,354858,0
2014-09-09,65.844,66.012,64.967,65.077,434925,0
2014-09-10,65.189,65.676,64.995,65.171,578855,0
2014-09-11,65.013,65.89,64.707,65.732,422673,0
2014-09-12,65.694,65.742,64.678,65.107,665129,0
2014-09-15,65.255,65.348,64.275,64.342,472943,0
2014-09-16,64.752,65.146,64.52,65.022,326090,0
2014-09-17,64.995,65.366,64.826,65.077,376538,0
2014-09-18,65.171,65.787,65.171,65.554,264360,0
2014-09-19,66.022,66.104,64.892,65.198,993893,0
2014-09-22,65.005,65.005,63.688,63.736,572413,0
2014-09-23,63.484,63.925,63.26,63.34,492767,0
2014-09-24,63.36,63.806,63.201,63.678,337289,0
2014-09-25,63.475,63.566,62.773,62.783,459297,0
2014-09-26,62.878,63.23,62.604,63.191,399671,0
2014-09-29,62.576,62.941,62.446,62.674,483205,0
2014-09-30,62.831,62.859,61.961,61.961,587644,0
2014-10-01,61.905,62.253,61.626,61.961,894053,0
2014-10-02,62.074,62.418,60.589,61.645,601306,0
2014-10-03,61.85,61.99,61.038,61.18,741579,0
2014-10-06,61.579,61.786,61.132,61.412,647127,0
2014-10-07,61.18,61.727,60.28,60.376,1010482,0
2014-10-08,60.28,61.141,59.227,61.065,681711,0
2014-10-09,60.869,61.113,59.329,59.358,454215,0
2014-10-10,59.077,59.181,57.737,57.761,844193,0
2014-10-13,57.886,58.629,57.388,57.406,630140,0
2014-10-14,57.603,58.388,57.416,57.688,511005,0
2014-10-15,56.81,58.744,56.717,58.585,919707,0
2014-10-16,57.575,59.125,57.575,58.778,591370,0
2014-10-17,59.366,60.209,59.144,59.938,748531,0
2014-10-20,59.815,60.599,59.702,60.414,668904,0
2014-10-21,60.906,62.225,60.906,62.157,539399,0
2014-10-22,62.345,62.753,61.579,61.599,815034,0
2014-10-23,62.475,62.725,61.953,62.305,343661,0
2014-10-24,62.225,62.869,61.85,62.831,341778,0
2014-10-27,62.912,63.501,62.074,63.447,865556,0
2014-10-28,63.826,64.379,63.118,63.781,816979,0
2014-10-29,63.994,64.342,63.324,63.974,749002,0
2014-10-30,63.128,64.621,63.128,64.369,691319,0
2014-10-31,65.227,65.366,64.761,64.948,708116,0
2014-11-03,65.04,65.464,64.902,65.424,590129,0
2014-11-04,65.348,66.039,65.255,65.761,586151,0
2014-11-05,66.03,66.162,65.464,65.993,500294,0
2014-11-06,66.162,66.291,65.805,65.937,566033,0
2014-11-07,65.797,66.329,65.621,66.069,541126,0
2014-11-10,65.882,66.657,65.621,66.402,591028,0
2014-11-11,66.301,67.114,66.301,66.561,522936,0
2014-11-12,66.19,66.598,65.964,66.291,480747,0
2014-11-13,66.527,66.748,65.621,65.797,474134,0
2014-11-14,65.89,66.003,65.525,65.899,381775,0
2014-11-17,65.573,65.797,65.097,65.676,548702,0
2014-11-18,65.676,67.019,65.657,66.533,703182,0
2014-11-19,66.533,66.709,65.985,66.586,418982,0
2014-11-20,66.372,67.433,66.305,67.16,515234,0
2014-11-21,67.612,67.695,67.367,67.594,585464,0
2014-11-24,67.442,67.637,66.184,66.746,944294,0
2014-11-25,66.682,67.763,66.644,67.497,621308,0
2014-11-26,67.387,67.612,67.104,67.235,392702,0
2014-11-28,67.468,67.637,67.143,67.329,326120,0
2014-12-01,66.867,67.744,66.699,67.377,524477,0
2014-12-02,67.16,67.272,65.957,66.295,842968,0
2014-12-03,66.165,66.785,64.295,66.097,3756525,0
2014-12-04,66.315,66.654,65.835,66.445,1584803,0
2014-12-05,66.634,67.094,66.494,66.983,855814,0
2014-12-08,67.055,67.818,66.691,66.945,1014440,0
2014-12-09,66.052,66.615,65.911,66.577,955930,0
2014-12-10,66.557,66.925,65.422,65.452,868382,0
2014-12-11,65.601,67.084,65.601,66.334,598000,0
2014-12-12,65.948,66.116,64.924,64.933,485314,0
2014-12-15,65.392,65.563,64.267,64.594,546248,0
2014-12-16,64.483,65.806,64.172,64.191,696608,0
2014-12-17,64.549,65.772,64.239,65.712,598944,0
2014-12-18,66.435,67.198,66.372,67.16,796345,0
2014-12-19,67.685,68.531,66.325,68.437,1057312,0
2014-12-22,68.7,69.499,68.334,69.226,515455,0
2014-12-23,69.001,69.77,69.001,69.114,374204,0
2014-12-24,69.311,69.453,69.021,69.133,130661,0
2014-12-26,69.377,69.462,69.086,69.311,156975,0
2014-12-29,69.236,69.348,68.804,68.889,229522,0
2014-12-30,68.738,68.766,67.987,68.382,489341,0
2014-12-31,68.392,68.551,67.387,67.468,394978,0
2015-01-02,67.968,68.175,66.746,67.282,433825,0
2015-01-05,66.717,66.785,65.311,65.471,707650,0
2015-01-06,65.471,65.742,64.116,64.152,1089355,0
2015-01-07,64.398,64.671,63.752,64.324,771566,0
2015-01-08,64.933,66.285,64.924,65.797,683191,0
2015-01-09,65.845,66.032,65.292,65.703,377470,0
2015-01-12,65.621,65.621,64.444,64.709,336841,0
2015-01-13,65.16,65.676,63.684,64.285,494026,0
2015-01-14,63.833,64.324,63.302,64.275,506737,0
2015-01-15,64.736,64.943,63.176,63.233,700656,0
2015-01-16,63.353,63.618,62.538,63.542,665117,0
2015-01-20,63.714,64.022,63.093,63.533,482977,0
2015-01-21,63.505,64.275,63.302,64.09,621781,0
2015-01-22,64.39,65.132,63.992,64.906,514931,0
2015-01-23,64.812,65.752,64.812,65.478,823746,0
2015-01-26,65.346,65.629,64.782,65.563,442508,0
2015-01-27,64.943,65.524,64.661,65.177,680081,0
2015-01-28,65.762,66.023,64.061,64.116,492683,0
2015-01-29,63.982,64.071,62.999,63.833,872683,0
2015-01-30,63.363,63.972,62.912,63.064,980523,0
2015-02-02,63.451,63.982,62.143,63.939,736263,0
2015-02-03,64.061,65.01,64.061,64.981,545538,0
2015-02-04,64.633,65.328,64.342,64.522,978979,0
2015-02-05,64.886,65.498,64.681,65.282,673375,0
2015-02-06,71.679,73.726,69.565,71.566,7721019,0
2015-02-09,71.444,72.777,70.982,71.058,3349016,0
2015-02-10,71.36,71.725,70.071,71.454,1771088,0
2015-02-11,71.284,72.111,71.002,71.941,1358561,0
2015-02-12,72.055,73.266,72.055,72.627,1144851,0
2015-02-13,72.713,73.266,72.204,73.023,1170808,0
2015-02-17,73.032,73.472,72.354,73.389,1061343,0
2015-02-18,73.283,74.018,73.042,73.708,815812,0
2015-02-19,73.435,74.132,73.248,73.954,649335,0
2015-02-20,73.914,73.914,73.013,73.595,879023,0
2015-02-23,73.623,73.623,72.525,73.323,936001,0
2015-02-24,73.163,73.944,72.983,73.793,685272,0
2015-02-25,73.512,74.054,73.023,73.453,472312,0
2015-02-26,73.398,73.398,72.892,73.032,927514,0
2015-02-27,73.078,73.333,72.599,72.974,653125,0
2015-03-02,72.787,74.027,72.767,74,891601,0
2015-03-03,73.735,73.754,72.599,72.75,935673,0
2015-03-04,72.552,72.637,71.593,72.094,1038286,0
2015-03-05,72.364,72.374,71.613,71.81,735551,0
2015-03-06,71.724,72.52,70.912,71.082,809843,0
2015-03-09,71.243,71.423,70.751,70.969,703735,0
2015-03-10,69.967,70.27,68.843,68.88,1728865,0
2015-03-11,68.88,69.107,68.248,68.531,1264117,0
2015-03-12,68.491,68.975,68.058,68.531,902200,0
2015-03-13,68.292,68.39,67.586,67.953,1018466,0
2015-03-16,68.301,68.766,68.181,68.746,886224,0
2015-03-17,68.282,68.482,68.095,68.151,879032,0
2015-03-18,68.029,68.579,67.244,68.371,1385251,0
2015-03-19,68.211,68.795,67.925,68.229,1067026,0
2015-03-20,68.238,69.116,67.717,68.766,1774355,0
2015-03-23,68.89,69.902,68.824,68.897,1220426,0
2015-03-24,68.756,68.975,67.737,67.935,1520030,0
2015-03-25,67.972,68.161,66.743,66.772,1116009,0
2015-03-26,66.592,69.306,66.016,69.268,3031069,0
2015-03-27,69.21,72.879,69.088,72.547,4331581,0
2015-03-30,72.86,73.928,72.472,73.379,2419270,0
2015-03-31,73.833,75.005,73.522,74.448,2822865,0
2015-04-01,74.201,74.296,73.513,74.287,1673111,0
2015-04-02,74.201,75.167,74.078,74.391,1671631,0
2015-04-06,74.692,76.97,74.059,76.292,1810009,0
2015-04-07,75.705,76.169,74.939,75.41,1307052,0
2015-04-08,75.299,76.073,75.053,75.743,1036452,0
2015-04-09,75.553,76.329,75.184,76.262,752237,0
2015-04-10,76.131,76.668,75.818,76.565,712513,0
2015-04-13,76.688,77.405,75.931,75.951,804342,0
2015-04-14,75.913,76.489,75.753,76.092,765198,0
2015-04-15,76.177,76.897,76.073,76.668,956797,0
2015-04-16,76.556,76.658,75.705,75.951,762472,0
2015-04-17,75.41,75.41,73.888,74.25,1403341,0
2015-04-20,74.958,75.753,74.807,74.958,835785,0
2015-04-21,75.203,77.624,74.816,77.443,2359286,0
2015-04-22,77.556,78.257,77.219,77.945,1509245,0
2015-04-23,77.395,77.736,76.678,77.512,838089,0
2015-04-24,77.624,77.624,76.262,76.658,1023842,0
2015-04-27,76.698,77.361,76.092,76.32,929918,0
2015-04-28,76.442,76.727,75.828,76.648,781882,0
2015-04-29,76.272,76.47,74.448,74.919,958800,0
2015-04-30,74.76,76.367,74.44,75.846,1437937,0
2015-05-01,76.347,76.97,75.771,76.044,886860,0
2015-05-04,76.252,76.538,75.904,76.063,735156,0
2015-05-05,75.922,76.96,74.287,74.929,1094955,0
2015-05-06,74.844,75.678,73.994,74.201,789921,0
2015-05-07,74.108,74.778,73.333,73.918,1253408,0
2015-05-08,74.231,74.834,74.118,74.552,1197257,0
2015-05-11,74.712,74.722,73.7,73.976,790167,0
2015-05-12,73.663,73.918,72.944,73.513,741418,0
2015-05-13,73.549,74.022,72.972,73.114,1324050,0
2015-05-14,73.607,74.475,73.454,74.44,903469,0
2015-05-15,74.637,74.958,73.966,74.362,563898,0
2015-05-18,74.381,75.081,74.163,74.874,769476,0
2015-05-19,75.053,75.147,74.173,75.053,785944,0
2015-05-20,75.053,75.918,75.005,75.51,726865,0
2015-05-21,75.537,75.756,75.1,75.422,610283,0
2015-05-22,75.452,76.773,75.412,76.318,1391983,0
2015-05-26,76.012,76.29,74.615,75.204,1403315,0
2015-05-27,75.481,76.917,75.462,76.25,1555412,0
2015-05-28,76.099,76.517,75.118,75.357,5630842,0
2015-05-29,75.727,76.517,74.873,75.328,1719788,0
2015-06-01,75.993,76.059,74.167,75.785,1268637,0
2015-06-02,75.31,75.717,74.397,74.938,921737,0
2015-06-03,74.938,75.109,74.283,74.69,989616,0
2015-06-04,74.596,74.9,73.617,73.978,956175,0
2015-06-05,74.149,74.796,73.978,74.634,898228,0
2015-06-08,74.596,74.853,74.053,74.167,1464760,0
2015-06-09,74.273,74.348,74.006,74.177,701682,0
2015-06-10,74.112,75.462,74.112,75.033,750916,0
2015-06-11,75.005,75.109,74.662,74.776,620560,0
2015-06-12,74.48,74.863,74.273,74.407,543290,0
2015-06-15,73.997,74.417,73.664,74.186,766559,0
2015-06-16,74.186,74.796,74.167,74.739,472724,0
2015-06-17,74.909,75.176,74.348,74.739,515527,0
2015-06-18,74.739,75.291,74.69,75.148,690313,0
2015-06-19,75.148,75.585,74.986,75.281,1160618,0
2015-06-22,76.069,76.708,75.652,76.24,691681,0
2015-06-23,76.24,76.497,75.432,75.737,493666,0
2015-06-24,75.613,75.681,74.891,75.091,810729,0
2015-06-25,75.195,75.593,74.453,74.549,623429,0
2015-06-26,74.509,74.549,73.931,74.427,1391143,0
2015-06-29,73.789,74.319,73.265,73.322,890128,0
2015-06-30,73.588,73.853,72.599,73.131,1700021,0
2015-07-01,73.721,73.96,73.398,73.578,873093,0
2015-07-02,73.921,74.016,73.692,73.921,696097,0
2015-07-06,73.189,73.332,72.733,72.904,929883,0
2015-07-07,72.932,73.673,71.943,73.608,1208574,0
2015-07-08,73.14,73.779,73.027,73.065,1398505,0
2015-07-09,74.309,75.053,74.254,74.634,1337088,0
2015-07-10,75.357,75.537,74.9,75.452,800949,0
2015-07-13,75.861,76.346,75.785,76.318,829133,0
2015-07-14,76.441,76.859,76.166,76.821,884585,0
2015-07-15,77.031,78.114,76.737,78.067,1315427,0
2015-07-16,78.331,78.371,77.63,78.277,993192,0
2015-07-17,78.038,78.474,77.581,78.133,625215,0
2015-07-20,78.077,78.361,77.477,77.543,648037,0
2015-07-21,77.753,78.16,76.952,77.296,580940,0
2015-07-22,77.163,77.733,76.791,77.6,705140,0
2015-07-23,77.61,78.381,77.336,78.057,748049,0
2015-07-24,77.972,78.361,76.638,77.06,591773,0
2015-07-27,76.821,76.952,75.841,75.985,511215,0
2015-07-28,76.002,76.584,75.471,76.546,799793,0
2015-07-29,76.708,77.81,76.22,77.762,697254,0
2015-07-30,77.678,78.439,77.382,78.296,651928,0
2015-07-31,78.439,79.235,78.209,78.866,955122,0
2015-08-03,78.685,78.685,77.534,78.249,605667,0
2015-08-04,78.143,78.694,77.972,78.239,436020,0
2015-08-05,78.551,79.7,78.123,78.979,593770,0
2015-08-06,78.961,79.131,78.239,78.866,863289,0
2015-08-07,78.808,78.808,74.749,77.562,2670705,0
2015-08-10,78.685,80.616,78.199,80.437,1953785,0
2015-08-11,79.93,80.062,78.331,78.856,1186396,0
2015-08-12,78.494,79.371,77.659,79.312,733327,0
2015-08-13,79.426,79.845,78.484,78.523,700935,0
2015-08-14,78.77,78.941,77.943,78.798,550862,0
2015-08-17,78.229,79.018,77.81,78.941,609756,0
2015-08-18,78.779,79.131,78.322,78.571,678326,0
2015-08-19,78.296,78.464,77.247,77.962,702197,0
2015-08-20,77.458,77.649,76.22,76.27,600081,0
2015-08-21,75.689,75.976,74.417,74.569,1339508,0
2015-08-24,70.393,73.941,68.928,71.488,1663328,0
2015-08-25,72.599,73.292,70.109,70.136,1844622,0
2015-08-26,71.81,72.2,69.9,72.114,1177130,0
2015-08-27,72.742,73.312,71.81,73.272,778442,0
2015-08-28,72.809,73.769,72.742,73.73,773080,0
2015-08-31,73.322,73.646,72.769,73.047,807996,0
2015-09-01,71.714,72.097,70.508,70.973,1582441,0
2015-09-02,71.488,71.981,70.782,71.64,807996,0
2015-09-03,71.81,72.818,71.61,72.029,945658,0
2015-09-04,70.906,71.345,70.06,70.328,835232,0
2015-09-08,72.058,73.444,70.763,73.199,2206079,0
2015-09-09,74.098,74.307,72.125,72.29,1267699,0
2015-09-10,72.194,72.614,71.619,71.849,760242,0
2015-09-11,71.15,71.599,70.346,70.91,830225,0
2015-09-14,70.854,71.284,70.374,70.73,681442,0
2015-09-15,67.235,71.226,67.235,70.756,728667,0
2015-09-16,70.7,71.457,70.49,71.342,705891,0
2015-09-17,71.378,72.308,71.017,71.447,1182673,0
2015-09-18,70.48,71.179,69.828,70.03,1226742,0
2015-09-21,70.288,71.054,70.069,70.338,844853,0
2015-09-22,69.448,69.771,68.988,69.179,875884,0
2015-09-23,69.369,69.504,68.825,69.34,732731,0
2015-09-24,68.757,69.179,68.144,68.479,996157,0
2015-09-25,69.14,70.01,68.968,69.121,1707260,0
2015-09-28,68.586,69.006,67.188,67.263,697250,0
2015-09-29,67.235,68.164,67.091,68.022,1247429,0
2015-09-30,68.899,70.117,68.586,70.01,1076283,0
2015-10-01,69.858,70.461,69.561,70.098,1358494,0
2015-10-02,69.169,70.854,68.805,70.786,971174,0
2015-10-05,71.342,72.212,71.073,71.532,922306,0
2015-10-06,71.303,71.706,70.834,71.246,843808,0
2015-10-07,71.859,71.924,70.556,71.522,1043022,0
2015-10-08,71.236,72.413,71.16,72.261,499534,0
2015-10-09,72.29,72.547,71.859,72.481,583540,0
2015-10-12,73.208,74.548,73.046,73.695,1427831,0
2015-10-13,73.093,73.524,72.261,72.326,1123720,0
2015-10-14,72.298,73.217,72.116,72.766,753220,0
2015-10-15,73.246,73.323,72.041,73.16,684471,0
2015-10-16,73.256,73.495,72.633,73.293,688965,0
2015-10-19,72.874,73.283,71.944,72.099,867503,0
2015-10-20,72.001,73.246,71.791,73.027,809719,0
2015-10-21,73.495,73.495,71.668,71.752,560449,0
2015-10-22,72.461,73.227,72.326,72.74,751445,0
2015-10-23,73.734,73.734,72.385,73.208,622512,0
2015-10-26,73.323,73.676,72.154,72.261,619587,0
2015-10-27,71.782,72.108,71.179,71.696,767849,0
2015-10-28,72.144,75.352,71.782,75.295,1171991,0
2015-10-29,74.884,76.385,74.538,75.966,1070642,0
2015-10-30,76.147,76.662,75.696,75.734,1248787,0
2015-11-02,75.897,76.567,75.314,76.291,929571,0
2015-11-03,75.026,78.701,73.695,77.526,1932226,0
2015-11-04,78.031,78.568,76.166,76.385,1166548,0
2015-11-05,76.357,76.777,75.542,76.079,1089658,0
2015-11-06,76.039,76.193,75.629,76.166,735042,0
2015-11-09,75.417,76.52,75.417,76.079,989415,0
2015-11-10,75.877,76.02,75.398,75.659,1347733,0
2015-11-11,76.089,76.357,75.679,76.039,698785,0
2015-11-12,75.487,75.907,75.304,75.333,802328,0
2015-11-13,75.102,75.417,74.415,74.874,725326,0
2015-11-16,74.844,77.245,74.596,77.151,1206262,0
2015-11-17,78.489,78.962,77.083,78.191,1517865,0
2015-11-18,78.479,79.095,78.152,79.049,710443,0
2015-11-19,79.125,80.184,78.97,80.137,629347,0
2015-11-20,80.58,80.85,79.548,79.721,812304,0
2015-11-23,79.865,80.58,79.386,79.674,543994,0
2015-11-24,79.298,79.984,78.99,79.404,714071,0
2015-11-25,79.414,80.377,79.164,79.856,629035,0
2015-11-27,79.761,80.204,79.627,80.031,256681,0
2015-11-30,80.299,80.676,79.821,80.058,1113738,0
2015-12-01,80.328,81.014,80.097,80.888,884276,0
2015-12-02,80.667,81.456,80.52,80.647,773467,0
2015-12-03,80.781,80.821,79.404,79.856,1101481,0
2015-12-04,79.646,81.773,79.539,81.157,846881,0
2015-12-07,80.869,81.34,80.338,80.743,521567,0
2015-12-08,80.609,81.426,80.078,81.157,1551616,0
2015-12-09,80.781,81.273,79.821,80.261,1108649,0
2015-12-10,79.838,80.898,79.49,80.117,1357959,0
2015-12-11,79.125,79.711,78.623,79.347,752496,0
2015-12-14,79.52,79.954,78.633,78.885,1254643,0
2015-12-15,79.404,80.619,79.404,79.838,990174,0
2015-12-16,80.281,80.944,79.337,80.472,870970,0
2015-12-17,81.137,81.476,79.811,80.05,854670,0
2015-12-18,79.934,80.127,79.424,79.656,1686391,0
2015-12-21,80.214,81.292,80.003,81.234,1084872,0
2015-12-22,81.88,83.671,81.436,83.45,1248730,0
2015-12-23,83.758,84.904,83.632,84.576,1044688,0
2015-12-24,84.576,86.463,84.576,86.176,756859,0
2015-12-28,85.664,85.712,83.315,83.873,1236228,0
2015-12-29,84.528,85.405,84.288,85.037,599806,0
2015-12-30,84.806,84.943,84.007,84.199,501447,0
2015-12-31,83.987,84.421,83.488,83.69,617032,0
2016-01-04,83.208,84.451,82.784,84.412,1378023,0
2016-01-05,84.634,85.953,83.987,84.913,1220630,0
2016-01-06,84.026,85.308,83.768,84.143,2046545,0
2016-01-07,82.679,84.384,82.361,83.054,2178593,0
2016-01-08,83.305,84.481,82.63,82.669,2146426,0
2016-01-11,83.401,84.229,82.236,83.729,1322790,0
2016-01-12,84.096,85.876,83.266,85.626,2023039,0
2016-01-13,85.598,86.048,82.102,82.246,1499821,0
2016-01-14,82.371,82.381,81.137,81.369,1592415,0
2016-01-15,79.665,81.224,79.213,81.137,1723960,0
2016-01-19,81.851,82.304,80.127,81.224,1214875,0
2016-01-20,80.194,81.033,78.557,80.492,1320829,0
2016-01-21,80.6,81.436,79.386,79.791,1122763,0
2016-01-22,80.907,81.014,79.646,80.954,2175691,0
2016-01-25,80.801,81.629,80.328,81.024,1672179,0
2016-01-26,81.177,82.554,81.061,82.457,1023516,0
2016-01-27,82.082,83.805,81.433,81.707,1232825,0
2016-01-28,81.9,82.332,80.85,81.659,924478,0
2016-01-29,82.13,83.893,81.826,83.758,1390164,0
2016-02-01,82.901,83.922,82.611,83.517,1448755,0
2016-02-02,80.907,80.984,74.184,75.35,6541188,0
2016-02-03,74.666,75.946,74.398,75.012,3302100,0
2016-02-04,74.849,76.872,74.712,75.928,1511339,0
2016-02-05,75.928,75.928,72.152,72.885,1861639,0
2016-02-08,72.038,72.49,69.11,70.324,2115897,0
2016-02-09,69.533,70.997,69.423,70.044,1351343,0
2016-02-10,70.553,70.949,69.726,70.034,1348122,0
2016-02-11,69.071,69.726,68.349,69.061,1107230,0
2016-02-12,69.821,69.841,68.59,69.398,984713,0
2016-02-16,70.352,70.833,69.851,70.746,1119006,0
2016-02-17,71.074,71.875,70.939,71.516,839787,0
2016-02-18,71.603,73.288,71.479,71.603,752551,0
2016-02-19,71.757,72.605,71.017,72.404,1166340,0
2016-02-22,73.01,73.992,73.01,73.617,1173551,0
2016-02-23,73.193,73.54,72.538,72.614,827661,0
2016-02-24,72.172,72.866,71.728,72.673,821586,0
2016-02-25,73.125,73.54,72.431,73.328,781142,0
2016-02-26,73.703,74.132,73.366,73.713,882844,0
2016-02-29,74.599,76.799,74.571,75.138,1751201,0
2016-03-01,75.861,77.265,74.859,76.467,1591051,0
2016-03-02,76.215,78.22,76.082,77.19,946269,0
2016-03-03,76.804,77.699,76.629,77.498,881413,0
2016-03-04,77.584,78.866,77.56,78.152,980325,0
2016-03-07,77.574,77.672,75.977,76.399,1232925,0
2016-03-08,76.323,76.981,74.801,75.76,1527549,0
2016-03-09,76.342,77.718,75.896,77.301,1125389,0
2016-03-10,77.436,78.628,76.362,77.185,879356,0
2016-03-11,77.66,78.144,76.517,77.94,987098,0
2016-03-14,77.533,78.057,77.077,77.137,895156,0
2016-03-15,76.206,77.077,74.365,75.266,1515008,0
2016-03-16,75.207,76.11,74.888,75.945,951406,0
2016-03-17,75.886,76.749,75.527,76.1,1035344,0
2016-03-18,76.457,77.117,76.1,76.467,1261420,0
2016-03-21,76.11,76.497,75.527,76.139,981443,0
2016-03-22,75.828,77.844,75.77,77.165,1199826,0
2016-03-23,77.03,77.049,76.08,76.604,965681,0
2016-03-24,76.177,76.904,75.4,75.751,805612,0
2016-03-28,75.992,76.12,75.207,75.44,737861,0
2016-03-29,75.46,76.234,74.733,76.06,671640,0
2016-03-30,76.409,76.661,75.4,76.284,950989,0
2016-03-31,76.206,76.661,74.956,75.46,1394266,0
2016-04-01,75.004,75.594,73.24,75.4,1945991,0
2016-04-04,75.42,75.527,74.569,74.617,969287,0
2016-04-05,73.986,74.036,72.698,72.746,1510552,0
2016-04-06,72.833,74.21,72.348,74.132,1505552,0
2016-04-07,73.859,74.442,73.386,73.977,1528824,0
2016-04-08,74.345,75.315,74.19,74.345,1066457,0
2016-04-11,74.665,75.15,74.073,74.093,881373,0
2016-04-12,74.063,74.559,73.462,74.355,1071678,0
2016-04-13,74.781,75.997,74.781,75.925,753761,0
2016-04-14,75.77,76.04,75.13,75.256,969998,0
2016-04-15,74.985,75.276,74.365,75.004,860648,0
2016-04-18,74.946,75.4,74.675,75.296,993373,0
2016-04-19,75.305,76.38,75.115,76.362,1029366,0
2016-04-20,76.234,77.059,75.644,76.855,971953,0
2016-04-21,77.001,77.417,76.264,76.517,756554,0
2016-04-22,76.409,77.873,76.409,77.369,807676,0
2016-04-25,77.049,77.077,75.886,76.342,565206,0
2016-04-26,76.574,77.195,76.409,77.021,662031,0
2016-04-27,76.797,78.377,76.797,78.271,670811,0
2016-04-28,77.757,78.232,77.35,77.582,712798,0
2016-04-29,77.369,77.776,76.661,77.543,1041678,0
2016-05-02,77.66,78.455,77.059,78.367,1695775,0
2016-05-03,74.811,75.945,73.803,74.073,2322337,0
2016-05-04,73.366,73.754,71.059,72.107,2206827,0
2016-05-05,72.194,72.552,71.612,72.475,1071058,0
2016-05-06,72.291,72.509,71.449,72.291,961847,0
2016-05-09,72.358,73.841,72.358,73.338,1394583,0
2016-05-10,73.492,74.239,73.008,74.239,815225,0
2016-05-11,74.141,74.185,73.338,73.705,1058817,0
2016-05-12,73.929,74.2,73.278,73.764,654117,0
2016-05-13,73.56,74.063,73.095,73.58,753145,0
2016-05-16,73.56,75.023,73.376,74.693,733865,0
2016-05-17,74.559,75.465,74.384,75.101,1112298,0
2016-05-18,74.936,75.721,74.539,75.092,1075263,0
2016-05-19,74.489,75.179,74.19,75.12,875861,0
2016-05-20,75.654,76.409,75.226,76.313,714273,0
2016-05-23,76.313,76.371,75.741,75.916,505800,0
2016-05-24,76.12,76.711,75.852,76.546,558539,0
2016-05-25,76.604,77.331,76.264,76.914,611715,0
2016-05-26,77.049,77.747,77.049,77.301,759776,0
2016-05-27,77.214,77.721,77.145,77.467,756883,0
2016-05-31,77.35,77.35,75.643,76.823,1238246,0
2016-06-01,76.412,77.75,76.322,77.593,507123,0
2016-06-02,77.593,77.88,77.214,77.798,485961,0
2016-06-03,77.73,78.218,77.116,78.013,569703,0
2016-06-06,78.023,79.45,77.476,78.93,956136,0
2016-06-07,79.067,79.856,79.067,79.339,760669,0
2016-06-08,79.389,80.129,79.242,79.846,861269,0
2016-06-09,79.476,79.904,79.037,79.213,557207,0
2016-06-10,79.252,79.974,78.764,78.998,952669,0
2016-06-13,78.705,79.604,78.532,78.618,1057264,0
2016-06-14,78.491,79.232,78.325,78.978,1296430,0
2016-06-15,79.183,79.594,78.842,79.203,1228516,0
2016-06-16,78.657,80.051,78.267,79.964,1286215,0
2016-06-17,80.013,80.948,79.398,79.885,1668565,0
2016-06-20,80.948,81.476,80.713,81.114,1433572,0
2016-06-21,80.998,81.896,80.998,81.436,1271324,0
2016-06-22,81.661,82.196,81.173,81.328,921147,0
2016-06-23,82.295,82.655,81.582,82.061,785985,0
2016-06-24,80.013,80.578,78.93,78.978,1497826,0
2016-06-27,78.043,78.213,76.482,76.551,1452400,0
2016-06-28,77.593,78.354,76.726,78.315,1314452,0
2016-06-29,78.93,80.178,78.794,80.06,748412,0
2016-06-30,80.433,81.387,79.604,81.378,1051253,0
2016-07-01,81.436,81.846,80.256,80.548,728048,0
2016-07-05,79.984,80.042,79.232,79.524,814918,0
2016-07-06,79.369,80.548,78.784,80.403,842971,0
2016-07-07,80.704,81.076,80.07,80.238,528916,0
2016-07-08,81.163,82.383,80.69,82.119,850593,0
2016-07-11,82.236,82.606,81.505,82.324,451747,0
2016-07-12,82.811,83.329,82.606,82.86,483522,0
2016-07-13,83.045,83.357,82.821,83.221,416813,0
2016-07-14,83.875,84.09,83.381,83.446,572138,0
2016-07-15,83.709,83.805,83.021,83.162,633322,0
2016-07-18,83.055,83.367,82.89,82.948,510346,0
2016-07-19,82.725,83.298,82.606,83.211,455778,0
2016-07-20,83.524,84.1,83.27,83.904,663446,0
2016-07-21,83.895,84.225,83.524,83.805,469550,0
2016-07-22,83.815,84.519,83.719,84.42,401128,0
2016-07-25,84.138,84.362,83.181,83.386,710565,0
2016-07-26,83.309,84.332,83.211,84.185,690447,0
2016-07-27,84.315,84.362,83.65,83.904,668387,0
2016-07-28,83.67,84.519,83.474,84.39,434326,0
2016-07-29,84.285,84.625,83.934,84.48,464346,0
2016-08-01,84.342,84.44,83.299,83.534,1295071,0
2016-08-02,83.534,85.844,83.436,85.797,1729631,0
2016-08-03,85.737,86.012,84.723,85.892,1381495,0
2016-08-04,85.882,86.302,85.582,86.068,862459,0
2016-08-05,86.217,87.102,86.048,86.547,712543,0
2016-08-08,86.673,87.201,86.087,86.771,982051,0
2016-08-09,86.841,88.185,86.621,87.571,718916,0
2016-08-10,87.492,88.312,87.434,87.756,774248,0
2016-08-11,87.756,87.775,87.036,87.659,598007,0
2016-08-12,87.629,87.752,87.336,87.61,428236,0
2016-08-15,87.775,89.141,87.775,88.507,773112,0
2016-08-16,88.439,88.517,87.747,87.775,794627,0
2016-08-17,87.97,88.331,87.24,87.697,568979,0
2016-08-18,87.697,88.507,87.668,88.4,384967,0
2016-08-19,88.116,88.863,87.951,88.692,377461,0
2016-08-22,88.439,89.258,88.283,88.984,643725,0
2016-08-23,89.239,89.619,89.068,89.083,586901,0
2016-08-24,89.093,89.716,88.658,88.771,655175,0
2016-08-25,88.946,89.268,88.566,89.014,678810,0
2016-08-26,89.093,89.355,88.205,88.595,633859,0
2016-08-29,88.692,90.398,88.595,90.331,830957,0
2016-08-30,90.613,90.613,89.756,90.438,677334,0
2016-08-31,90.341,90.759,89.678,90.683,589188,0
2016-09-01,90.917,91.297,90.058,90.554,847419,0
2016-09-02,91.052,91.398,90.722,91.375,437147,0
2016-09-06,91.432,91.764,90.727,91.482,725910,0
2016-09-07,91.521,92.124,91.187,91.511,764392,0
2016-09-08,91.394,91.502,90.755,91.02,495574,0
2016-09-09,90.206,90.358,89.118,89.118,542498,0
2016-09-12,88.569,90.266,88.226,90.157,650398,0
2016-09-13,89.432,90.08,87.784,88.127,2950559,0
2016-09-14,88.078,89.206,87.548,87.833,771030,0
2016-09-15,87.618,88.716,87.412,88.598,742253,0
2016-09-16,88.196,88.569,87.519,87.647,733428,0
2016-09-19,88.225,88.726,87.647,87.804,478710,0
2016-09-20,88.137,88.401,87.203,87.598,581683,0
2016-09-21,87.695,88.353,87.372,88.177,607715,0
2016-09-22,88.951,89.255,88.471,89.069,425749,0
2016-09-23,89.069,89.476,88.765,89.138,513075,0
2016-09-26,88.421,89.255,88.275,88.401,490291,0
2016-09-27,88.363,89.874,88.029,89.824,591384,0
2016-09-28,89.834,90.353,89.53,90.186,664592,0
2016-09-29,90.157,90.638,88.51,88.873,554664,0
2016-09-30,89.275,90.167,88.647,89.854,714954,0
2016-10-03,89.559,89.99,89.295,89.746,709592,0
2016-10-04,89.824,90.256,88.794,89.51,718052,0
2016-10-05,89.99,90.382,89.53,90.03,546874,0
2016-10-06,89.716,90.579,89.402,90.512,408720,0
2016-10-07,90.708,91.119,90.138,90.844,525748,0
2016-10-10,91.158,91.6,90.618,90.678,404504,0
2016-10-11,90.422,90.472,89,89.422,374393,0
2016-10-12,89.285,90.05,89.098,89.314,554354,0
2016-10-13,88.569,89.089,87.666,88.059,657566,0
2016-10-14,88.687,89.069,87.951,87.951,534577,0
2016-10-17,87.941,88.182,87.686,87.863,612074,0
2016-10-18,88.667,88.755,87.794,88.657,833895,0
2016-10-19,88.098,90.06,88.098,89.884,539670,0
2016-10-20,89.894,89.942,89.138,89.304,293387,0
2016-10-21,88.598,89.079,88.157,88.804,305576,0
2016-10-24,89.491,89.789,89.236,89.53,358612,0
2016-10-25,89.412,89.746,88.579,88.971,535332,0
2016-10-26,88.667,89.814,88.481,89.628,764377,0
2016-10-27,89.854,89.903,87.186,87.274,699504,0
2016-10-28,87.872,88.461,87.313,87.676,567933,0
2016-10-31,88.167,88.275,87.303,87.499,860852,0
2016-11-01,90.512,91.61,89.206,90.952,1514077,0
2016-11-02,91.246,92.089,90.736,91.374,1450673,0
2016-11-03,91.206,91.628,90.628,91.02,574873,0
2016-11-04,91,92.846,90.579,92.444,1156078,0
2016-11-07,94.16,95.356,93.688,95.121,1077004,0
2016-11-08,95.111,96.072,94.818,95.591,793620,0
2016-11-09,95.307,99.53,94.964,99.257,1561371,0
2016-11-10,99.87,101.05,98.959,100.84,1238539,0
2016-11-11,100.21,101.99,100.11,101.44,883996,0
2016-11-14,101.97,103.87,101.63,103.06,1253510,0
2016-11-15,103.25,103.9,102.32,102.86,821475,0
2016-11-16,102.8,103.06,102.23,102.52,796735,0
2016-11-17,102.39,102.72,101.62,102.31,1157266,0
2016-11-18,102.4,102.52,101.27,102.1,839993,0
2016-11-21,102.44,103.17,101.52,102.42,611659,0
2016-11-22,102.63,102.93,101.87,102.57,1104590,0
2016-11-23,102.59,103.05,101.9,102.69,688342,0
2016-11-25,103.04,103.58,102.67,103.31,172437,0
2016-11-28,102.91,103.24,102.2,102.53,943668,0
2016-11-29,102.78,104.02,102.55,103.2,754028,0
2016-11-30,103.68,104.28,102.07,102.09,787865,0
2016-12-01,102.58,103.33,102.07,102.86,845532,0
2016-12-02,102.82,104.21,102.59,103.47,706771,0
2016-12-05,104.16,104.66,103.9,104.43,796819,0
2016-12-06,104.28,105.01,103.57,104.97,702799,0
2016-12-07,105.14,106.02,104.91,105.61,795777,0
2016-12-08,105.52,105.92,103.89,104.4,998018,0
2016-12-09,104.81,104.81,103.02,104.01,680782,0
2016-12-12,103.57,103.71,102.66,103.53,851919,0
2016-12-13,104.05,104.51,103.16,103.95,761557,0
2016-12-14,103.89,104.44,103.33,103.66,691853,0
2016-12-15,103.85,104.41,103.32,103.51,558642,0
2016-12-16,103.59,103.94,102.39,102.52,1313880,0
2016-12-19,102.8,103.51,102.12,102.87,577371,0
2016-12-20,103.07,103.14,102.41,102.73,523490,0
2016-12-21,102.84,102.96,102.26,102.31,472125,0
2016-12-22,102.65,102.92,101.5,102.23,368110,0
2016-12-23,102.18,102.33,101.79,102.25,215087,0
2016-12-27,102.25,102.68,101.66,101.96,330922,0
2016-12-28,102.03,102.46,101.78,101.87,476026,0
2016-12-29,101.73,102.03,101.18,101.65,436218,0
2016-12-30,102.09,102.09,100.64,101.02,528871,0
2017-01-03,101.91,102.37,101,101.27,708088,0
2017-01-04,101.54,102.12,101.04,101.81,669818,0
2017-01-05,101.65,102.45,101.24,101.94,648054,0
2017-01-06,102.04,103.23,102,103.07,693526,0
2017-01-09,102.71,102.9,100.67,100.69,611174,0
2017-01-10,100.79,100.81,99.72,100.26,484821,0
2017-01-11,99.98,100.5,99.62,100.34,433883,0
2017-01-12,100.32,100.61,99.58,100.34,388726,0
2017-01-13,100.42,100.55,99.75,100.31,382996,0
2017-01-17,99.76,99.94,98.47,98.761,535106,0
2017-01-18,98.87,99.96,98.672,99.416,708750,0
2017-01-19,99.63,100.26,98.379,98.573,588107,0
2017-01-20,99.029,99.267,98.472,98.771,485215,0
2017-01-23,98.682,99.51,97.723,99.277,556665,0
2017-01-24,99.297,100.96,99.157,100.62,442296,0
2017-01-25,100.92,100.92,99.396,99.68,469665,0
2017-01-26,99.58,100.2,99.56,99.79,383153,0
2017-01-27,100.02,102.14,99.6,101.08,730789,0
2017-01-30,102.81,102.81,100.43,100.93,563393,0
2017-01-31,100.72,101.27,99.187,101.26,667592,0
2017-02-01,101.36,101.87,100.06,100.38,759947,0
2017-02-02,99.376,103.83,99.376,103.49,1415743,0
2017-02-03,103.72,103.97,102.76,102.82,1038315,0
2017-02-06,102.67,104.39,102.53,103.64,1431082,0
2017-02-07,103.44,103.97,102.56,103.85,876426,0
2017-02-08,103.49,104.11,103.1,103.42,2246895,0
2017-02-09,103.84,104.31,102.99,103.01,890678,0
2017-02-10,103.52,104.42,102.68,104.24,719423,0
2017-02-13,104.5,105.51,104.3,105.49,686585,0
2017-02-14,104.85,106.43,104.49,106.4,719025,0
2017-02-15,105.95,106.55,105.59,105.8,1018969,0
2017-02-16,106.05,107.28,106,107.11,1123132,0
2017-02-17,107.03,107.92,106.46,107.91,618626,0
2017-02-21,107.99,109.62,107.99,109.45,737828,0
2017-02-22,108.94,109.13,108.08,108.87,725107,0
2017-02-23,108.88,109.17,108.04,108.28,1270960,0
2017-02-24,108.04,109.52,107.95,109.52,753524,0
2017-02-27,109.54,110.09,109.37,109.79,1632821,0
2017-02-28,109.39,110.04,107.96,108.34,894850,0
2017-03-01,109.23,109.68,108.81,109.34,872386,0
2017-03-02,109.24,109.69,108.48,108.73,765341,0
2017-03-03,108.93,109.02,108.42,108.89,834084,0
2017-03-06,108.13,108.62,107.77,108.34,729468,0
2017-03-07,108.08,108.94,107.97,108.18,564841,0
2017-03-08,108.18,108.58,107.75,108.46,770837,0
2017-03-09,108.35,109.24,108.07,108.43,1071812,0
2017-03-10,108.43,109.6,108.18,109.58,758844,0
2017-03-13,109.3,110.18,108.73,109.75,765128,0
2017-03-14,108.96,109.66,108.84,109.52,552967,0
2017-03-15,109.81,110.86,109.53,110.69,809837,0
2017-03-16,110.86,111.28,110.4,110.59,548650,0
2017-03-17,110.92,111.63,110.52,111.25,1501600,0
2017-03-20,111.35,111.76,111.08,111.49,452647,0
2017-03-21,111.53,111.93,109.72,109.86,1136348,0
2017-03-22,109.87,110.19,109.22,109.95,465835,0
2017-03-23,109.8,110.9,109.69,110.37,575404,0
2017-03-24,110.17,111.1,109.41,109.85,519224,0
2017-03-27,109.01,109.93,108.39,109.75,1145140,0
2017-03-28,109.7,110.93,109.46,110.63,444954,0
2017-03-29,110.49,110.7,109.36,110.09,558313,0
2017-03-30,110.16,110.99,109.84,110.73,686983,0
2017-03-31,110.54,110.54,109.7,110.23,820504,0
2017-04-03,110.34,110.63,108.75,109.23,1379915,0
2017-04-04,109.19,109.91,108.65,109.07,607603,0
2017-04-05,109.51,109.61,107.99,108.03,808489,0
2017-04-06,108.26,109.03,108,108.45,693660,0
2017-04-07,108.85,109.72,108.53,109.13,784365,0
2017-04-10,109.36,109.79,108.73,109.02,595039,0
2017-04-11,108.67,108.9,108.22,108.9,430354,0
2017-04-12,109.51,110.32,108.89,109.25,443914,0
2017-04-13,109.1,109.72,108.93,108.98,661793,0
2017-04-17,109.5,109.54,108.75,109.17,1078123,0
2017-04-18,108.68,109.29,108.29,108.52,914723,0
2017-04-19,109.03,109.21,108.34,108.39,876930,0
2017-04-20,108.7,109.47,108.45,108.91,1387673,0
2017-04-21,109.13,110.27,108.97,109.23,836930,0
2017-04-24,110.48,111.02,110.23,110.63,652862,0
2017-04-25,110.96,111.13,110.17,110.17,903413,0
2017-04-26,110.29,110.76,109.83,110.09,986205,0
2017-04-27,110.51,112.27,110.38,112.23,738063,0
2017-04-28,111.93,112.51,110.66,110.83,1353221,0
2017-05-01,110.51,110.51,108.18,108.67,1092456,0
2017-05-02,108.53,108.9,108.1,108.5,1072183,0
2017-05-03,108.26,109.38,107.33,108.22,962903,0
2017-05-04,108.69,109.45,108.46,108.96,855062,0
2017-05-05,109.24,110.74,109.19,109.68,979848,0
2017-05-08,109.78,110.06,106.84,106.98,1395279,0
2017-05-09,106.77,107.51,106.21,107.48,1291880,0
2017-05-10,107.47,107.94,107.15,107.94,723227,0
2017-05-11,107.49,108.03,107.02,107.95,577260,0
2017-05-12,108.13,108.13,106.59,106.74,556748,0
2017-05-15,106.87,107.8,106.71,107.61,604979,0
2017-05-16,107.77,107.97,107.36,107.62,643727,0
2017-05-17,106.51,106.92,106.06,106.17,1228172,0
2017-05-18,106.08,106.62,105.18,106.42,920808,0
2017-05-19,106.93,107.44,106.44,106.79,2402156,0
2017-05-22,107.31,108.26,107.05,107.53,784702,0
2017-05-23,107.64,108.19,106.89,107.92,519983,0
2017-05-24,107.68,108.96,107.62,108.84,782622,0
2017-05-25,108.96,110.31,108.58,110.01,608265,0
2017-05-26,109.89,110.12,109.11,109.52,809079,0
2017-05-30,109.52,110.24,108.82,109.49,921336,0
2017-05-31,109.89,111.71,109.45,111.64,1282476,0
2017-06-01,111.74,112.83,111.49,112.83,671430,0
2017-06-02,113.03,113.79,112.91,113.29,665199,0
2017-06-05,112.91,113.15,112.16,112.22,815279,0
2017-06-06,112,112,110.17,110.37,1407279,0
2017-06-07,110.21,111.28,109.71,109.94,1320416,0
2017-06-08,109.77,110.78,109.49,110.69,650319,0
2017-06-09,110.77,111.02,108.25,108.55,1917097,0
2017-06-12,108.67,108.77,107.28,108.03,1095132,0
2017-06-13,108.51,109.03,108.23,108.8,835765,0
2017-06-14,108.81,109.46,108.28,108.86,742427,0
2017-06-15,108.34,109.38,107.76,108.99,906502,0
2017-06-16,109.26,110.09,108.62,110.03,2244611,0
2017-06-19,110.22,111.78,109.88,111.76,716564,0
2017-06-20,111.49,112.17,111.32,111.35,547121,0
2017-06-21,111.29,111.81,110.97,111.19,426208,0
2017-06-22,111.1,111.73,110.47,110.47,410061,0
2017-06-23,110.5,111.08,110.15,110.87,1458682,0
2017-06-26,111,111.9,110.2,110.39,584615,0
2017-06-27,110.29,110.58,108.8,108.84,480903,0
2017-06-28,109.51,110.32,109.02,109.91,517340,0
2017-06-29,109.79,109.79,107.79,108.48,953977,0
2017-06-30,108.7,109.7,108.2,108.57,469353,0
2017-07-03,109.29,109.7,108.57,109.16,468561,0
2017-07-05,109.15,110.43,109.05,110.32,717244,0
2017-07-06,109.87,110.5,109.69,109.77,650936,0
2017-07-07,110.64,112.51,110.15,112.29,1003894,0
2017-07-10,112.3,113.69,111.88,113.37,1616252,0
2017-07-11,113.37,114.44,113.11,114.19,799398,0
2017-07-12,114.9,115.55,114.47,115.05,557762,0
2017-07-13,115.12,115.25,114.26,114.61,667560,0
2017-07-14,114.68,114.89,113.54,114.65,1052796,0
2017-07-17,114.47,114.62,112.86,112.96,1063147,0
2017-07-18,112.56,113.27,112.4,113.25,601851,0
2017-07-19,113.61,114.12,113.61,113.9,525736,0
2017-07-20,114.06,114.23,113.42,113.7,521682,0
2017-07-21,113.39,113.99,113.12,113.41,1055435,0
2017-07-24,113.55,113.88,113.14,113.41,678428,0
2017-07-25,113.89,114.57,113.52,114.44,352627,0
2017-07-26,114.73,114.99,114.04,114.69,421486,0
2017-07-27,115.1,115.1,112.75,113.35,718769,0
2017-07-28,113.29,113.94,113.17,113.88,376390,0
2017-07-31,114.27,114.44,113.44,113.94,791570,0
2017-08-01,113.09,115.95,111.2,115.31,1090629,0
2017-08-02,115.51,116.38,115.43,115.71,1013660,0
2017-08-03,115.42,116.41,115.42,116.37,595371,0
2017-08-04,116.72,117.16,115.84,116.15,392443,0
2017-08-07,116.15,116.87,116.08,116.83,577707,0
2017-08-08,116.72,117.26,116.19,116.35,649903,0
2017-08-09,116.21,118.04,116.19,118,605152,0
2017-08-10,117.31,118.44,117.31,117.68,954271,0
2017-08-11,117.72,118.52,117.63,117.82,534448,0
2017-08-14,118.45,119.73,118.43,119.28,827242,0
2017-08-15,119.47,119.98,119.13,119.23,590356,0
2017-08-16,119.43,120.71,119.42,119.69,512564,0
2017-08-17,118.8,120.09,118.56,118.56,559111,0
2017-08-18,118.42,118.79,118.1,118.16,530359,0
2017-08-21,118.15,118.52,116.91,118.01,464346,0
2017-08-22,118.31,119.78,118.06,119.43,480540,0
2017-08-23,119.12,119.43,118.39,118.53,504254,0
2017-08-24,118.77,118.97,118.19,118.29,341136,0
2017-08-25,118.75,119.51,118.51,119.1,335062,0
2017-08-28,119.72,121.8,119.72,120.77,1440214,0
2017-08-29,120.2,121.13,120.01,120.95,783481,0
2017-08-30,121,121.82,120.6,121.77,942973,0
2017-08-31,121.88,122.69,121.77,122.33,885865,0
2017-09-01,122.95,123,121.98,122.58,455244,0
2017-09-05,122.43,122.74,121.46,122.32,674044,0
2017-09-06,122.81,122.81,121.53,122.15,799418,0
2017-09-07,122.64,122.76,121.61,122.45,598574,0
2017-09-08,122.14,123.03,121.38,122.51,516928,0
2017-09-11,123.08,123.47,122.9,123.27,655882,0
2017-09-12,123.5,123.75,123.01,123.67,412023,0
2017-09-13,123.38,123.76,122.81,123.29,583551,0
2017-09-14,123,124.35,122.61,124.25,911672,0
2017-09-15,124.75,126.98,124.75,126.87,1501016,0
2017-09-18,127.33,128.98,126.97,128.98,843348,0
2017-09-19,129.2,130.97,128.62,130.91,1066023,0
2017-09-20,131.12,131.63,130.64,131.6,751168,0
2017-09-21,131.43,131.9,130.72,131.06,648298,0
2017-09-22,131.41,131.89,131.06,131.8,553767,0
2017-09-25,131.52,131.71,129.86,130.75,753915,0
2017-09-26,131,131.7,130.75,131.52,354400,0
2017-09-27,131.61,132,130.79,131.36,609497,0
2017-09-28,131.13,131.51,130.17,130.95,522505,0
2017-09-29,130.87,131.74,130.38,131.68,454156,0
2017-10-02,131.82,132.83,131.52,132.81,497486,0
2017-10-03,133,133.8,132.245,133.31,491548,0
2017-10-04,133.01,134.01,132.59,134,412923,0
2017-10-05,134.14,135,134,134.79,411714,0
2017-10-06,134.46,135.748,134.19,135.66,419738,0
2017-10-09,136,136.21,135.55,135.88,424974,0
2017-10-10,136.41,136.63,135.54,136.07,491165,0
2017-10-11,136.12,136.45,135.64,136,465910,0
2017-10-12,135.81,136.83,135.81,136.62,420458,0
2017-10-13,136.935,137.16,136.44,136.56,397299,0
2017-10-16,136.76,136.85,135.83,135.9,400876,0
2017-10-17,135.95,136.97,135.95,136.09,459425,0
2017-10-18,136.3,136.45,134.34,134.84,522920,0
2017-10-19,134.69,135.74,133.66,135.61,470526,0
2017-10-20,136.2,137.17,135.49,136.73,437310,0
2017-10-23,137.21,137.64,136.6,136.82,535799,0
2017-10-24,137.17,137.39,136.48,136.96,403279,0
2017-10-25,137,137.44,136.08,136.56,444080,0
2017-10-26,136.88,137.39,135.53,135.86,401311,0
2017-10-27,136.46,137.06,136.22,136.53,296330,0
2017-10-30,136.7,136.84,135.16,135.64,705620,0
2017-10-31,135.65,139.53,135.21,139.32,830011,0
2017-11-01,140.86,141.97,136.79,137.15,1037164,0
2017-11-02,137.16,137.27,135.95,137.1,610748,0
2017-11-03,137.87,139.75,137.26,139.41,994006,0
2017-11-06,139.56,139.56,138.35,138.99,844837,0
2017-11-07,139.03,139.72,138.34,139.37,511430,0
2017-11-08,139.29,141.54,139,141.29,600963,0
2017-11-09,140.46,140.81,136.77,137.56,672147,0
2017-11-10,136.93,138.88,136.93,138.76,591805,0
