Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.311,27.806,27.183,27.806,979192,0
2005-02-28,27.697,27.895,27.648,27.687,1137303,0
2005-03-01,27.588,27.766,27.579,27.648,672880,0
2005-03-02,27.677,27.856,27.579,27.697,496167,0
2005-03-03,27.628,27.648,26.816,27.232,672676,0
2005-03-04,27.321,27.876,27.232,27.766,610402,0
2005-03-07,27.657,27.905,27.588,27.895,482013,0
2005-03-08,27.895,28.092,27.657,27.717,885782,0
2005-03-09,27.717,27.717,26.995,27.054,852624,0
2005-03-10,27.153,27.183,26.619,26.668,803289,0
2005-03-11,26.757,26.886,26.55,26.658,224428,0
2005-03-14,26.708,26.807,26.5,26.658,416505,0
2005-03-15,26.658,26.777,26.5,26.59,1060270,0
2005-03-16,26.48,26.619,26.352,26.352,388200,0
2005-03-17,26.391,26.649,26.263,26.59,468670,0
2005-03-18,26.46,26.886,26.421,26.816,930264,0
2005-03-21,26.708,26.787,26.59,26.698,679146,0
2005-03-22,26.639,27.222,26.639,27.183,867990,0
2005-03-23,27.183,27.628,27.124,27.222,877897,0
2005-03-24,27.133,27.202,26.44,26.5,951291,0
2005-03-28,26.362,26.362,25.898,26.194,710081,0
2005-03-29,26.234,26.263,25.412,25.472,667824,0
2005-03-30,25.402,25.917,25.382,25.698,634465,0
2005-03-31,25.581,25.808,25.522,25.678,515376,0
2005-04-01,25.649,26.074,25.542,25.629,523260,0
2005-04-04,25.542,26.234,25.492,25.966,488687,0
2005-04-05,25.966,26.194,25.878,26.054,479183,0
2005-04-06,26.054,26.47,25.788,26.352,787519,0
2005-04-07,26.352,26.698,26.312,26.55,485047,0
2005-04-08,26.46,26.54,26.214,26.283,305505,0
2005-04-11,26.224,26.46,26.025,26.371,441982,0
2005-04-12,26.371,26.955,26.164,26.955,868596,0
2005-04-13,26.856,26.866,26.263,26.381,556217,0
2005-04-14,26.391,26.46,25.186,25.422,494550,0
2005-04-15,25.292,25.609,24.414,24.55,1004669,0
2005-04-18,24.55,24.976,24.334,24.956,783475,0
2005-04-19,24.956,25.126,24.84,25.086,378495,0
2005-04-20,25.046,25.086,24.493,24.58,469883,0
2005-04-21,24.71,25.156,24.58,25.156,372024,0
2005-04-22,25.126,25.206,24.55,24.75,485047,0
2005-04-25,24.73,25.482,24.73,25.422,491921,0
2005-04-26,25.292,25.522,24.75,24.77,632037,0
2005-04-27,24.77,24.77,24.116,24.483,812186,0
2005-04-28,24.434,24.434,23.492,23.75,947449,0
2005-04-29,23.8,24.185,23.562,24.097,994963,0
2005-05-02,24.097,24.354,23.938,24.344,663983,0
2005-05-03,24.224,24.234,23.79,23.81,1005679,0
2005-05-04,23.81,24.156,23.562,24.116,666812,0
2005-05-05,24.038,24.464,23.978,24.274,475949,0
2005-05-06,24.234,25.402,24.166,25.244,885984,0
2005-05-09,25.225,26.025,25.225,25.947,1556438,0
2005-05-10,25.947,26.44,25.718,26.332,1038837,0
2005-05-11,26.332,26.53,26.254,26.48,753956,0
2005-05-12,26.48,26.48,25.995,26.084,758404,0
2005-05-13,26.094,26.124,25.272,25.581,798842,0
2005-05-16,25.619,26.263,25.619,26.104,639923,0
2005-05-17,26.015,26.204,25.868,26.174,344729,0
2005-05-18,26.214,26.797,26.144,26.56,771951,0
2005-05-19,26.56,26.639,26.332,26.5,433894,0
2005-05-20,26.5,26.5,26.204,26.391,364746,0
2005-05-23,26.43,26.698,26.43,26.619,252532,0
2005-05-24,26.263,26.371,26.035,26.254,466244,0
2005-05-25,26.283,26.283,25.788,25.878,308739,0
2005-05-26,26.005,26.59,26.005,26.391,449462,0
2005-05-27,26.322,26.391,25.976,26.054,288116,0
2005-05-31,25.966,26.362,25.966,26.005,485654,0
2005-06-01,25.898,26.214,25.798,26.174,756584,0
2005-06-02,26.094,26.164,26.015,26.054,642146,0
2005-06-03,26.054,26.124,25.6,25.768,841300,0
2005-06-06,25.788,26.094,25.718,26.074,439352,0
2005-06-07,26.054,26.254,26.035,26.104,722212,0
2005-06-08,26.104,26.254,25.947,26.054,508097,0
2005-06-09,25.947,26.48,25.758,26.48,698759,0
2005-06-10,26.52,27.074,26.46,26.757,808748,0
2005-06-13,26.658,26.708,26.421,26.609,371822,0
2005-06-14,26.609,27.044,26.59,26.946,390626,0
2005-06-15,26.916,27.044,26.757,26.955,357669,0
2005-06-16,26.965,27.252,26.777,27.232,249702,0
2005-06-17,27.579,28.311,27.114,27.143,1804924,0
2005-06-20,26.955,27.054,26.767,27.014,433286,0
2005-06-21,27.014,27.014,26.609,26.936,417113,0
2005-06-22,26.936,27.133,26.57,26.846,543478,0
2005-06-23,26.777,27.014,26.619,26.658,592610,0
2005-06-24,26.658,26.846,26.174,26.362,429648,0
2005-06-27,26.094,26.48,25.986,26.44,471299,0
2005-06-28,26.51,26.975,26.51,26.965,727065,0
2005-06-29,27.084,27.736,27.084,27.608,1236576,0
2005-06-30,27.608,28.092,27.608,27.826,1511552,0
2005-07-01,27.945,28.192,27.736,27.925,1110614,0
2005-07-05,27.935,28.498,27.836,28.488,540446,0
2005-07-06,28.568,28.884,28.092,28.321,1128608,0
2005-07-07,27.876,27.945,27.202,27.925,2307562,0
2005-07-08,27.846,27.974,27.42,27.826,929049,0
2005-07-11,27.826,28.242,27.796,28.192,694310,0
2005-07-12,28.192,28.192,27.746,27.945,610402,0
2005-07-13,27.965,28.142,27.876,28.013,421359,0
2005-07-14,28.053,28.192,27.687,28.003,618490,0
2005-07-15,28.003,28.468,27.945,28.458,496167,0
2005-07-18,28.419,28.578,27.806,27.876,463211,0
2005-07-19,27.806,28.419,27.726,28.172,373642,0
2005-07-20,28.172,28.568,28.172,28.369,419135,0
2005-07-21,28.478,28.755,28.301,28.448,830586,0
2005-07-22,28.311,28.608,27.965,28.281,440566,0
2005-07-25,28.152,28.331,27.628,27.697,479992,0
2005-07-26,28.072,29.596,28.072,29.29,2837090,0
2005-07-27,29.23,29.23,28.824,29.062,1355261,0
2005-07-28,29.18,29.516,28.864,29.36,737982,0
2005-07-29,29.28,29.389,28.984,29.122,712507,0
2005-08-01,29.082,29.428,29.082,29.19,543682,0
2005-08-02,29.112,29.636,29.102,29.428,830786,0
2005-08-03,29.3,29.586,29.14,29.418,354434,0
2005-08-04,29.36,29.636,29.18,29.428,645987,0
2005-08-05,29.36,29.497,29.28,29.33,1092417,0
2005-08-08,29.33,29.883,29.32,29.745,1269734,0
2005-08-09,29.726,29.736,29.38,29.626,1180976,0
2005-08-10,29.636,29.992,29.507,29.636,577851,0
2005-08-11,29.636,29.745,29.38,29.606,593218,0
2005-08-12,29.606,29.863,29.25,29.676,599284,0
2005-08-15,29.676,29.863,29.418,29.646,400129,0
2005-08-16,29.656,29.656,29.024,29.16,445216,0
2005-08-17,29.112,29.18,28.914,28.934,563295,0
2005-08-18,28.736,28.755,28.291,28.399,1204024,0
2005-08-19,28.291,28.409,27.766,28.291,1077859,0
2005-08-22,28.419,28.578,28.192,28.341,598880,0
2005-08-23,28.341,28.428,27.925,28.262,484441,0
2005-08-24,28.182,28.984,28.102,28.578,711699,0
2005-08-25,28.578,28.844,28.369,28.638,358680,0
2005-08-26,28.687,28.696,27.905,28.311,454112,0
2005-08-29,28.706,28.984,28.212,28.736,526294,0
2005-08-30,28.736,29.428,28.647,28.775,668835,0
2005-08-31,29.033,31.06,29.024,30.863,3111863,0
2005-09-01,30.704,31.229,30.595,30.714,2099512,0
2005-09-02,30.605,30.764,30.368,30.565,1154084,0
2005-09-06,30.783,31.941,30.764,31.427,1709088,0
2005-09-07,31.674,32,31.139,31.239,851006,0
2005-09-08,31.288,31.367,30.457,30.665,1183806,0
2005-09-09,30.774,31.456,30.754,31.317,753147,0
2005-09-12,31.367,31.703,31.09,31.179,661153,0
2005-09-13,31.11,31.239,30.517,30.981,769525,0
2005-09-14,30.981,31.08,30.437,30.734,334013,0
2005-09-15,30.734,31.139,30.615,30.665,412259,0
2005-09-16,30.645,30.714,30.239,30.595,917727,0
2005-09-19,30.645,30.813,30.418,30.783,441374,0
2005-09-20,30.853,31.12,30.288,30.348,477162,0
2005-09-21,30.318,31.179,30.318,30.883,1253358,0
2005-09-22,31.159,32.594,31.09,31.703,1859110,0
2005-09-23,31.911,31.951,31.258,31.604,1230713,0
2005-09-26,31.604,31.841,31.407,31.535,857879,0
2005-09-27,31.664,32.752,31.604,32.643,1520853,0
2005-09-28,32.91,33.474,32.772,32.87,1621339,0
2005-09-29,32.98,33.058,32.623,32.94,1014373,0
2005-09-30,33.018,33.682,33.009,33.336,780443,0
2005-10-03,33.582,34.077,33.444,33.622,1038028,0
2005-10-04,33.622,33.622,31.98,32.03,2469716,0
2005-10-05,32.03,32.03,30.951,31.021,1311992,0
2005-10-06,30.991,31.001,29.982,30.219,1209079,0
2005-10-07,30.298,30.813,30.101,30.418,1041870,0
2005-10-10,30.684,30.714,30.062,30.111,571787,0
2005-10-11,30.239,30.635,29.972,30.17,627589,0
2005-10-12,30.151,30.308,29.656,29.873,737578,0
2005-10-13,29.853,29.962,29.033,29.636,617681,0
2005-10-14,29.636,30.111,29.22,29.804,488079,0
2005-10-17,29.507,30.151,29.507,30.131,634665,0
2005-10-18,30.189,30.595,29.952,30.259,1134068,0
2005-10-19,30.131,30.249,29.586,30.17,1242845,0
2005-10-20,30.17,30.189,29.17,29.32,926017,0
2005-10-21,29.38,29.765,29.22,29.646,540041,0
2005-10-24,29.656,30.229,29.448,30.229,1058046,0
2005-10-25,30.684,31.11,30.437,30.744,1274992,0
2005-10-26,30.694,31.09,30.575,30.843,733332,0
2005-10-27,30.893,31.041,29.716,29.716,753350,0
2005-10-28,29.794,30.368,29.576,30.368,543478,0
2005-10-31,30.497,31.743,30.497,31.535,1102729,0
2005-11-01,31.753,31.773,30.921,31.159,1212315,0
2005-11-02,31.209,31.901,31.07,31.654,1300265,0
2005-11-03,32.069,32.297,30.457,30.981,1770351,0
2005-11-04,31.041,31.11,30.665,31.11,850197,0
2005-11-07,31.773,31.99,31.585,31.921,1071592,0
2005-11-08,31.535,31.535,30.893,31.06,802684,0
2005-11-09,31.139,31.624,30.912,31.11,589578,0
2005-11-10,31.001,31.001,30.368,30.684,675104,0
2005-11-11,30.724,30.961,30.615,30.665,390019,0
2005-11-14,30.665,30.734,30.348,30.555,537211,0
2005-11-15,30.635,30.734,30.022,30.239,744048,0
2005-11-16,30.239,30.328,29.656,30.298,626173,0
2005-11-17,30.418,32.247,30.418,31.98,1208674,0
2005-11-18,32.05,32.198,31.585,31.743,524272,0
2005-11-21,31.773,32.05,31.703,31.841,363937,0
2005-11-22,31.841,32.613,31.565,32.485,575829,0
2005-11-23,32.356,32.564,32.03,32.257,286500,0
2005-11-25,32.227,32.426,32.059,32.396,79458,0
2005-11-28,32.524,32.524,31.703,31.831,339473,0
2005-11-29,31.851,32.97,31.851,32.059,420549,0
2005-11-30,32.03,32.87,32.03,32.129,552779,0
2005-12-01,32.307,32.722,32.247,32.662,467862,0
2005-12-02,32.623,32.623,32.139,32.524,500009,0
2005-12-05,32.237,32.247,31.99,32.059,361511,0
2005-12-06,32.129,32.336,31.851,31.901,421763,0
2005-12-07,31.823,31.823,31.357,31.823,662567,0
2005-12-08,31.921,32.524,31.921,32.376,727268,0
2005-12-09,32.376,32.396,31.951,32.336,429648,0
2005-12-12,32.455,32.782,32.406,32.662,926219,0
2005-12-13,32.643,33.366,32.524,32.88,684605,0
2005-12-14,32.94,33.296,32.812,33.148,365958,0
2005-12-15,32.89,33.138,32.653,33.088,977576,0
2005-12-16,33.138,33.464,32.93,32.98,698759,0
2005-12-19,32.94,32.94,32.356,32.455,610201,0
2005-12-20,32.426,33.048,32.208,32.672,370608,0
2005-12-21,32.742,33.168,32.742,33.168,670858,0
2005-12-22,34.077,34.275,33.929,34.077,1043690,0
2005-12-23,34.068,34.325,33.83,34.008,343515,0
2005-12-27,34.048,34.275,33.434,33.554,640731,0
2005-12-28,33.682,34.077,33.662,33.9,348773,0
2005-12-29,33.909,34.107,33.8,33.86,284882,0
2005-12-30,33.82,33.82,33.246,33.573,317231,0
2006-01-03,34.028,34.246,33.534,34.137,973330,0
2006-01-04,34.087,34.285,33.9,34.285,665803,0
2006-01-05,34.354,34.74,34.186,34.265,496370,0
2006-01-06,34.701,35.295,34.572,35.067,683192,0
2006-01-09,35.067,35.601,35.057,35.433,716349,0
2006-01-10,35.235,36.026,35.215,35.829,897105,0
2006-01-11,35.829,35.947,35.521,35.907,690672,0
2006-01-12,35.907,36.253,35.531,35.591,486663,0
2006-01-13,35.641,36.095,35.641,35.809,424189,0
2006-01-17,35.759,35.917,35.135,35.511,756584,0
2006-01-18,35.285,35.689,35.116,35.235,473117,0
2006-01-19,35.353,35.867,35.106,35.809,531550,0
2006-01-20,35.829,35.947,34.967,35.077,547119,0
2006-01-23,35.057,35.521,34.967,35.453,925007,0
2006-01-24,38.083,39.123,37.52,38.182,3585992,0
2006-01-25,38.262,38.677,37.965,38.677,1000423,0
2006-01-26,38.805,38.954,38.093,38.707,780241,0
2006-01-27,38.805,39.834,38.747,39.686,1120521,0
2006-01-30,39.686,41.358,39.686,40.942,1645804,0
2006-01-31,40.882,41.594,40.705,41.238,1937964,0
2006-02-01,41.734,41.734,40.666,41.012,1344141,0
2006-02-02,41.012,41.042,40.042,40.19,1044296,0
2006-02-03,40.111,40.962,39.894,40.526,723627,0
2006-02-06,40.676,41.012,40.399,40.656,431468,0
2006-02-07,40.783,41.131,40.556,40.853,1144379,0
2006-02-08,41.052,41.131,40.536,41.052,1035603,0
2006-02-09,41.487,41.574,41.052,41.199,1042478,0
2006-02-10,41.199,41.199,40.457,40.863,1099697,0
2006-02-13,41.052,41.131,39.943,40.032,1039242,0
2006-02-14,39.785,40.863,39.32,40.735,1031154,0
2006-02-15,40.705,41.467,40.26,40.389,843728,0
2006-02-16,40.507,40.823,39.943,40.823,990313,0
2006-02-17,40.902,41.288,40.477,41.101,435310,0
2006-02-21,41.228,41.458,41.002,41.318,483025,0
2006-02-22,41.378,43.188,41.348,43,1543497,0
2006-02-23,43.098,43.277,42.546,43.019,800055,0
2006-02-24,42.732,43.029,42.585,43.009,521238,0
2006-02-27,43.009,43.524,42.752,42.951,989909,0
2006-02-28,42.832,43.078,42.346,42.406,595643,0
2006-03-01,42.486,43.049,42.06,43,694109,0
2006-03-02,42.762,42.782,41.714,42.406,1019226,0
2006-03-03,42.277,42.98,42.12,42.346,739803,0
2006-03-06,42.595,42.931,41.843,41.852,1013565,0
2006-03-07,40.952,41.052,38.776,39.053,2351639,0
2006-03-08,38.776,39.33,38.172,39.171,1592427,0
2006-03-09,39.469,40.101,39.33,39.33,1446245,0
2006-03-10,39.261,40.676,39.181,40.437,1361326,0
2006-03-13,40.26,41.042,40.141,40.23,668026,0
2006-03-14,40.24,41.308,39.874,41.288,825732,0
2006-03-15,41.398,41.921,41.081,41.814,758808,0
2006-03-16,42.456,42.692,41.921,42.17,690267,0
2006-03-17,42.16,42.782,41.98,42.396,734344,0
2006-03-20,42.416,42.712,41.95,42.14,610402,0
2006-03-21,42.02,42.05,40.606,40.745,1131036,0
2006-03-22,40.745,41.338,40.329,41.169,858689,0
2006-03-23,41.169,42.209,40.863,41.93,745262,0
2006-03-24,41.94,42.882,41.368,42.862,1066133,0
2006-03-27,42.911,43.356,42.229,42.386,890433,0
2006-03-28,42.98,43.228,42.546,42.901,834628,0
2006-03-29,42.98,43.811,42.98,43.534,723223,0
2006-03-30,43.613,44.394,43.148,43.287,781454,0
2006-03-31,43.405,43.524,42.416,42.901,575222,0
2006-04-03,42.96,43.672,42.604,43.366,822294,0
2006-04-04,43.248,43.336,42.792,43.078,504052,0
2006-04-05,42.98,44.018,42.822,43.969,624556,0
2006-04-06,43.86,45.037,43.86,44.73,1351419,0
2006-04-07,44.85,45.096,43.92,44.464,895892,0
2006-04-10,44.434,44.444,43.752,43.85,846761,0
2006-04-11,43.969,43.969,42.585,42.595,1107783,0
2006-04-12,42.546,42.96,42.297,42.712,606966,0
2006-04-13,42.386,43.326,42.238,42.99,509917,0
2006-04-17,42.99,43.306,42.506,42.822,427626,0
2006-04-18,42.941,44.671,42.941,44.494,761437,0
2006-04-19,44.464,45.562,44.216,45.522,1188052,0
2006-04-20,45.502,45.798,44.81,45.286,646391,0
2006-04-21,45.502,46.124,45.166,45.958,1148828,0
2006-04-24,45.958,46.008,45.354,45.838,1060067,0
2006-04-25,45.838,45.838,41.15,41.268,4858356,0
2006-04-26,42.06,42.06,40.962,41.248,2429885,0
2006-04-27,40.952,41.368,40.319,40.576,1393677,0
2006-04-28,40.556,41.328,40.359,40.902,1105761,0
2006-05-01,42.277,42.277,41.358,41.843,1709897,0
2006-05-02,42.19,42.536,41.644,42.416,887804,0
2006-05-03,42.466,43.238,42.16,42.16,1040454,0
2006-05-04,41.99,42.624,41.99,42.14,665196,0
2006-05-05,42.406,43.098,42.19,42.99,568145,0
2006-05-08,43,44.068,43,43.95,1020236,0
2006-05-09,44.246,44.681,43.722,44.464,1389027,0
2006-05-10,43.969,44.216,43.128,43.702,1354250,0
2006-05-11,43.969,44.681,43.712,43.762,878908,0
2006-05-12,43.643,43.643,42.14,42.732,822498,0
2006-05-15,42.633,42.653,41.398,41.95,1036007,0
2006-05-16,42.02,42.277,40.892,40.952,1147817,0
2006-05-17,40.062,40.755,39.261,39.34,1881756,0
2006-05-18,39.547,39.735,38.717,38.747,1447863,0
2006-05-19,38.964,39.221,37.956,38.568,1592022,0
2006-05-22,37.985,38.361,37.342,37.886,2268742,0
2006-05-23,38.528,39.696,38.123,38.123,1963035,0
2006-05-24,38.132,38.815,36.075,37.005,2588603,0
2006-05-25,37.47,38.034,37.134,37.926,1084735,0
2006-05-26,38.282,39.132,38.282,38.805,1442404,0
2006-05-30,38.825,39.123,38.064,38.083,1558459,0
2006-05-31,38.351,39.023,38.132,38.598,3045141,0
2006-06-01,38.598,38.825,38.331,38.795,1249517,0
2006-06-02,39.488,39.834,38.964,39.656,1058046,0
2006-06-05,39.765,39.765,37.916,37.995,889623,0
2006-06-06,38.113,38.132,36.976,37.628,986673,0
2006-06-07,37.628,38.212,37.184,37.223,807535,0
2006-06-08,37.233,37.5,35.591,37.342,1232129,0
2006-06-09,37.54,38.083,36.57,36.946,658120,0
2006-06-12,36.976,37.074,35.66,35.719,639315,0
2006-06-13,35.235,35.809,33.909,34.068,2189890,0
2006-06-14,34.621,35.689,34.493,35.581,1554213,0
2006-06-15,36.056,37.737,36.056,37.609,1183806,0
2006-06-16,37.678,37.816,36.788,37.184,790551,0
2006-06-19,37.184,37.322,35.877,36.016,1006689,0
2006-06-20,36.155,36.847,35.907,35.957,936935,0
2006-06-21,35.957,37.45,35.947,37.164,633049,0
2006-06-22,36.995,37.262,36.6,36.946,604135,0
2006-06-23,37.015,38.132,36.61,37.995,935519,0
2006-06-26,38.113,38.528,37.322,37.618,1148424,0
2006-06-27,37.678,37.965,37.243,37.46,790551,0
2006-06-28,37.58,37.737,36.897,37.39,659130,0
2006-06-29,37.688,39.409,37.609,39.399,970095,0
2006-06-30,39.617,39.735,39.103,39.389,771546,0
2006-07-03,39.637,39.716,39.498,39.567,404779,0
2006-07-05,39.567,39.567,38.667,39.123,784689,0
2006-07-06,39.191,39.686,39.171,39.399,765683,0
2006-07-07,39.399,39.547,37.51,37.57,1146805,0
2006-07-10,37.362,38.074,37.154,37.609,860711,0
2006-07-11,37.609,38.459,37.42,38.361,786305,0
2006-07-12,38.282,38.459,37.47,37.886,655895,0
2006-07-13,37.786,38.054,37.184,37.214,771546,0
2006-07-14,37.214,37.322,36.224,36.481,698960,0
2006-07-17,36.362,36.679,35.531,35.551,800256,0
2006-07-18,35.413,36.194,35.027,36.095,792776,0
2006-07-19,36.194,37.184,36.194,36.828,869001,0
2006-07-20,36.818,37.094,35.491,35.491,629004,0
2006-07-21,35.531,35.591,34.275,34.572,830181,0
2006-07-24,34.621,35.561,34.285,35.463,1247091,0
2006-07-25,37.322,39.241,36.847,38.697,3114492,0
2006-07-26,38.697,39.646,38.429,39.093,1221211,0
2006-07-27,39.419,40.161,39.399,39.983,1313003,0
2006-07-28,40.161,40.932,40.151,40.389,965444,0
2006-07-31,40.882,41.16,40.21,41.042,779432,0
2006-08-01,40.803,40.823,39.943,40.3,788530,0
2006-08-02,40.576,41.536,40.546,41.308,738186,0
2006-08-03,41.308,42.277,40.863,41.734,818252,0
2006-08-04,42.06,42.585,41.111,41.704,844737,0
2006-08-07,41.754,41.99,41.318,41.724,604135,0
2006-08-08,41.228,41.448,40.309,40.606,1286922,0
2006-08-09,41.072,41.179,40.428,40.745,1200386,0
2006-08-10,40.536,41.496,40.536,41.448,747486,0
2006-08-11,41.467,41.564,40.833,41.131,797022,0
2006-08-14,41.218,41.418,40.556,40.745,964634,0
2006-08-15,41.794,41.882,41.169,41.814,651245,0
2006-08-16,42.04,43.238,41.814,43.128,793787,0
2006-08-17,43.029,43.672,42.1,42.199,681572,0
2006-08-18,42.306,42.812,41.694,42.732,539637,0
2006-08-21,42.446,42.446,41.744,42.267,726863,0
2006-08-22,42.386,42.604,41.734,42.04,472713,0
2006-08-23,42.16,42.287,40.902,41.545,636889,0
2006-08-24,41.744,42.09,41.169,41.734,592408,0
2006-08-25,41.644,42.09,41.298,41.814,283466,0
2006-08-28,41.684,42.326,41.634,42.306,482417,0
2006-08-29,42.386,42.812,41.96,42.812,698152,0
2006-08-30,42.941,42.97,42.17,42.682,688043,0
2006-08-31,42.653,43.228,42.476,43.078,664184,0
2006-09-01,43.148,43.257,42.614,43.178,416101,0
2006-09-05,43.178,43.198,42.802,43.118,1185626,0
2006-09-06,43.029,43.029,41.852,42.02,941383,0
2006-09-07,41.892,41.892,40.932,41.111,1369009,0
2006-09-08,40.27,41.96,40.27,41.218,715540,0
2006-09-11,40.972,41.467,40.606,41.032,1024482,0
2006-09-12,41.052,41.634,40.566,41.002,1297638,0
2006-09-13,40.902,41.516,40.892,41.042,714531,0
2006-09-14,40.922,41.348,40.408,40.676,809356,0
2006-09-15,40.656,40.823,39.34,39.557,2162190,0
2006-09-18,39.449,39.449,38.697,39.053,1557650,0
2006-09-19,38.914,39.221,37.826,38.232,1685431,0
2006-09-20,38.232,38.558,37.243,37.362,1756805,0
2006-09-21,37.41,37.49,36.085,36.233,2342136,0
2006-09-22,36.204,36.204,35.343,35.67,2191304,0
2006-09-25,35.611,36.253,35.116,36.026,2305338,0
2006-09-26,35.907,36.798,35.887,36.61,971308,0
2006-09-27,36.58,37.243,36.362,36.798,954929,0
2006-09-28,37.094,38.172,37.044,37.54,1508316,0
2006-09-29,37.59,37.856,36.887,36.966,989706,0
2006-10-02,36.966,37.362,36.629,36.926,1161160,0
2006-10-03,36.698,36.718,35.759,35.848,1063504,0
2006-10-04,35.759,36.926,35.631,36.798,1551584,0
2006-10-05,36.897,37.322,36.432,37.243,1221615,0
2006-10-06,37.322,37.322,36.877,36.956,1193310,0
2006-10-09,37.064,37.906,36.897,37.56,849591,0
2006-10-10,37.44,37.688,37.184,37.42,659332,0
2006-10-11,37.174,37.678,37.094,37.332,866371,0
2006-10-12,37.56,38.064,37.54,38.054,380314,0
2006-10-13,37.926,38.004,37.58,37.776,659130,0
2006-10-16,37.936,38.795,37.856,38.677,1003253,0
2006-10-17,38.429,38.766,38.132,38.351,906002,0
2006-10-18,38.677,38.885,37.876,37.995,637900,0
2006-10-19,37.886,38.38,37.747,38.282,602114,0
2006-10-20,38.064,38.083,36.649,36.926,1342320,0
2006-10-23,36.798,37.371,36.698,37.322,877290,0
2006-10-24,36.976,37.708,36.798,37.678,598069,0
2006-10-25,37.214,37.936,36.738,37.728,786913,0
2006-10-26,37.698,38.034,37.342,37.916,687234,0
2006-10-27,37.786,37.965,37.252,37.362,490709,0
2006-10-30,37.262,37.292,36.828,36.986,518002,0
2006-10-31,36.986,37.54,36.956,37.362,1106570,0
2006-11-01,37.42,38.172,36.897,37.094,1744673,0
2006-11-02,38.528,38.578,37.44,37.54,1656924,0
2006-11-03,38.202,39.577,38.202,38.974,2012774,0
2006-11-06,39.449,39.676,39.221,39.547,1037423,0
2006-11-07,39.508,39.933,39.34,39.379,930869,0
2006-11-08,39.073,39.864,38.677,39.755,1151658,0
2006-11-09,39.795,39.874,39.469,39.567,1080489,0
2006-11-10,39.557,39.963,39.32,39.735,575626,0
2006-11-13,39.646,39.864,39.33,39.469,791159,0
2006-11-14,39.547,40.3,39.379,40.121,695524,0
2006-11-15,40.062,40.329,39.696,40.17,491517,0
2006-11-16,40.437,40.853,39.973,40.062,1392868,0
2006-11-17,40.013,40.013,39.488,39.973,857475,0
2006-11-20,39.973,40.28,39.686,40.18,618490,0
2006-11-21,40.17,40.932,40.121,40.853,647607,0
2006-11-22,41.052,41.428,41.032,41.348,678742,0
2006-11-24,41.298,41.348,41.002,41.052,273357,0
2006-11-27,41.002,41.258,40.3,40.546,1106368,0
2006-11-28,40.29,40.497,39.864,40.161,628398,0
2006-11-29,40.408,41.268,40.3,41.218,692289,0
2006-11-30,41.218,41.852,41.121,41.487,652458,0
2006-12-01,41.477,41.921,40.952,41.428,1093832,0
2006-12-04,41.496,41.744,41.111,41.536,421763,0
2006-12-05,41.664,42.466,41.664,41.902,874662,0
2006-12-06,41.98,42.316,41.694,41.784,749912,0
2006-12-07,41.744,42.238,41.516,41.94,528720,0
2006-12-08,41.94,42.08,41.121,41.258,597464,0
2006-12-11,41.258,41.458,41.101,41.318,350998,0
2006-12-12,41.248,41.248,40.783,41.169,509512,0
2006-12-13,41.258,41.428,40.962,41.278,496976,0
2006-12-14,41.496,42.16,41.408,41.764,483229,0
2006-12-15,41.882,41.94,41.278,41.278,554599,0
2006-12-18,41.408,41.774,41.111,41.111,478375,0
2006-12-19,41.072,41.834,40.813,41.644,694917,0
2006-12-20,41.594,41.99,41.458,41.614,557025,0
2006-12-21,41.545,41.545,40.813,40.932,453304,0
2006-12-22,40.556,41.101,40.329,40.359,400533,0
2006-12-26,40.3,40.536,40.151,40.349,372227,0
2006-12-27,40.467,40.912,40.349,40.853,423177,0
2006-12-28,40.803,40.823,40.319,40.656,442992,0
2006-12-29,40.636,40.813,40.25,40.329,318243,0
2007-01-03,40.705,40.803,39.656,39.815,1146199,0
2007-01-04,39.815,39.815,38.944,39.103,968880,0
2007-01-05,38.628,38.875,38.489,38.499,922782,0
2007-01-08,38.499,38.608,38.182,38.351,1218986,0
2007-01-09,38.38,38.538,37.846,38.202,1497197,0
2007-01-10,37.985,39.241,37.836,38.994,1001231,0
2007-01-11,39.28,39.815,39.171,39.547,594634,0
2007-01-12,39.607,40.319,39.607,39.983,549141,0
2007-01-16,39.983,40.23,39.785,39.834,556419,0
2007-01-17,39.815,40.389,39.716,40.26,597664,0
2007-01-18,40.23,40.26,39.567,39.656,551162,0
2007-01-19,39.646,40.467,39.36,40.26,673890,0
2007-01-22,40.359,40.389,39.666,39.795,707453,0
2007-01-23,41.348,43.752,41.298,43.444,3355296,0
2007-01-24,43.969,44.315,43.257,43.84,1209079,0
2007-01-25,43.84,43.86,43.128,43.405,1483043,0
2007-01-26,43.474,44.008,43.376,43.643,1049958,0
2007-01-29,44.89,45.532,44.563,44.632,1512361,0
2007-01-30,44.76,44.76,44.286,44.544,876886,0
2007-01-31,44.118,44.89,44.118,44.78,923186,0
2007-02-01,45.008,46.344,45.008,46.114,1295414,0
2007-02-02,46.234,46.818,46.058,46.194,831394,0
2007-02-05,46.144,46.432,45.848,45.998,574616,0
2007-02-06,45.998,46.54,45.422,46.414,1337670,0
2007-02-07,46.364,46.364,45.344,45.442,1233141,0
2007-02-08,45.442,45.622,45.086,45.512,673890,0
2007-02-09,45.412,45.492,44.563,44.662,786709,0
2007-02-12,44.7,45.116,44.296,44.83,878172,0
2007-02-13,44.91,45.502,44.612,45.354,614447,0
2007-02-14,45.482,46.048,45.354,45.738,648879,0
2007-02-15,45.868,46.164,45.662,45.988,896902,0
2007-02-16,45.838,45.978,45.502,45.878,464424,0
2007-02-20,45.758,46.414,45.502,46.234,725043,0
2007-02-21,45.798,46.67,45.652,46.58,749508,0
2007-02-22,46.62,46.62,45.908,46.354,712507,0
2007-02-23,46.394,46.394,45.928,46.058,607371,0
2007-02-26,46.234,46.234,45.432,45.838,903776,0
2007-02-27,45.056,45.354,44.563,44.632,829372,0
2007-02-28,44.573,45.086,44.158,44.662,1253358,0
2007-03-01,44.266,45.502,43.672,45.412,1157849,0
2007-03-02,45.306,45.306,43.9,43.92,1029941,0
2007-03-05,43.643,44.236,43.277,43.287,822902,0
2007-03-06,43.474,43.791,43.297,43.504,885377,0
2007-03-07,43.464,44.563,43.306,44.246,958166,0
2007-03-08,44.671,45.256,44.534,44.92,737578,0
2007-03-09,45.206,45.402,44.454,44.93,649223,0
2007-03-12,45.868,45.868,44.414,44.78,525484,0
2007-03-13,44.414,44.88,43.544,43.584,670654,0
2007-03-14,42.742,43.791,42.742,43.633,1129012,0
2007-03-15,43.613,44.354,43.604,44.187,794393,0
2007-03-16,44.286,44.354,43.633,43.84,615964,0
2007-03-19,44.018,44.504,43.959,44.454,651144,0
2007-03-20,44.068,44.939,43.801,44.91,780139,0
2007-03-21,45.018,46.264,44.77,46.068,809557,0
2007-03-22,46.244,47.036,45.562,46.77,1200183,0
2007-03-23,46.956,47.312,46.5,46.838,829978,0
2007-03-26,46.798,47.036,46.008,46.6,714531,0
2007-03-27,46.6,46.6,45.868,46.424,631633,0
2007-03-28,46.432,46.432,45.622,46.164,448856,0
2007-03-29,46.55,46.69,45.828,46.214,549342,0
2007-03-30,46.214,46.49,45.692,46.144,481813,0
2007-04-02,46.354,46.64,46.038,46.204,334619,0
2007-04-03,46.324,47.194,45.998,46.996,855657,0
2007-04-04,47.086,47.462,46.798,47.154,647707,0
2007-04-05,47.224,47.322,46.6,47.144,365353,0
2007-04-09,47.302,47.986,47.086,47.758,664286,0
2007-04-10,47.678,48.618,47.432,48.558,683696,0
2007-04-11,48.984,49.836,48.202,48.698,1144418,0
2007-04-12,48.648,49.26,48.212,49.064,632947,0
2007-04-13,49.074,49.192,48.549,48.924,694209,0
2007-04-16,49.26,49.44,48.974,49.33,696838,0
2007-04-17,49.46,49.796,49.32,49.529,715339,0
2007-04-18,49.44,49.914,48.738,49.756,618187,0
2007-04-19,51.427,51.427,49.114,49.696,635677,0
2007-04-20,50.062,50.31,49.34,49.895,613942,0
2007-04-23,49.953,50.705,49.597,50.647,696333,0
2007-04-24,51.369,51.437,49.646,50.378,1074321,0
2007-04-25,50.794,51.843,50.528,51.496,999573,0
2007-04-26,51.477,51.853,50.983,51.566,585737,0
2007-04-27,51.349,51.359,50.478,50.934,525990,0
2007-04-30,50.874,51.051,49.876,49.886,602618,0
2007-05-01,49.895,50.162,49.044,49.886,539232,0
2007-05-02,50.408,51.496,50.388,51.12,626679,0
2007-05-03,51.041,51.833,51.041,51.695,688447,0
2007-05-04,51.793,51.932,51.309,51.803,546511,0
2007-05-07,51.952,52.981,51.942,52.802,881536,0
2007-05-08,53.089,53.298,51.942,52.912,647908,0
2007-05-09,53.158,54.474,53.001,54.158,883457,0
2007-05-10,54.118,54.772,53.218,53.406,1040758,0
2007-05-11,53.713,53.91,52.902,53.168,790047,0
2007-05-14,52.991,53.485,52.585,52.862,602315,0
2007-05-15,53.168,53.564,52.674,52.783,712305,0
2007-05-16,53.039,53.465,52.822,53.416,607472,0
2007-05-17,53.416,54.514,53.011,54.138,655996,0
2007-05-18,54.206,54.949,53.91,54.504,707048,0
2007-05-21,54.376,55.147,54.266,54.622,647607,0
2007-05-22,55.74,55.879,54.9,55.157,590992,0
2007-05-23,55.701,56.651,55.592,55.681,700983,0
2007-05-24,55.691,56.493,53.97,54.098,717785,0
2007-05-25,54.484,55.335,53.95,54.524,838369,0
2007-05-29,55.394,56.156,55.394,55.671,810771,0
2007-05-30,55.493,56.957,55.157,56.957,916311,0
2007-05-31,57.096,58.016,56.621,57.323,1218986,0
2007-06-01,57.867,58.372,57.768,58.322,1174819,0
2007-06-04,58.292,58.975,57.956,58.826,768412,0
2007-06-05,58.797,59.064,58.204,58.5,1021652,0
2007-06-06,59.124,59.341,56.997,57.353,1606175,0
2007-06-07,57.422,57.422,53.93,54.04,1880240,0
2007-06-08,53.762,55.394,53.079,55.345,1206048,0
2007-06-11,55.582,56.295,55.127,55.919,669038,0
2007-06-12,54.108,55.483,54.108,54.821,934811,0
2007-06-13,55.098,56.195,55.068,56.195,631431,0
2007-06-14,56.829,58.48,56.631,58.302,1429970,0
2007-06-15,58.916,59.351,58.44,58.876,983742,0
2007-06-18,59.222,59.262,58.104,58.282,566325,0
2007-06-19,57.828,58.065,57.402,57.679,545804,0
2007-06-20,57.719,58.065,56.7,56.888,725347,0
2007-06-21,56.651,57.115,55.929,57.115,524776,0
2007-06-22,57.086,57.58,56.097,56.097,882142,0
2007-06-25,56.888,58.322,56.334,56.68,1145896,0
2007-06-26,56.888,57.017,55.651,55.889,678161,0
2007-06-27,55.611,56.789,54.444,56.789,745252,0
2007-06-28,56.779,56.839,56.146,56.334,612526,0
2007-06-29,56.493,57.313,56.383,56.888,850500,0
2007-07-02,57.264,58.54,56.878,57.936,841907,0
2007-07-03,58.856,58.994,57.887,58.758,566629,0
2007-07-05,58.609,58.618,57.848,58.55,907518,0
2007-07-06,58.738,59.499,58.45,58.946,934410,0
2007-07-09,59.677,61.408,59.153,60.469,1364763,0
2007-07-10,60.103,61.141,59.39,60.231,1326550,0
2007-07-11,60.241,61.339,60.063,61.339,1104448,0
2007-07-12,61.685,63.545,61.685,63.12,1655509,0
2007-07-13,63.545,65.138,63.168,63.881,1685366,0
2007-07-16,62.882,64.099,62.812,63.218,1087666,0
2007-07-17,64.139,64.96,63.871,64.841,1122036,0
2007-07-18,64.178,65.562,64.06,65.366,1089834,0
2007-07-19,65.869,66.334,65.059,65.246,969688,0
2007-07-20,65.118,65.602,64.514,65.138,920053,0
2007-07-23,65.523,66.66,64.604,64.98,1271252,0
2007-07-24,65.742,66.424,63.803,64.277,2375934,0
2007-07-25,63.604,63.694,60.597,61.874,2325797,0
2007-07-26,60.528,61.112,58.856,60.192,1940125,0
2007-07-27,59.579,60.34,57.857,58.916,1554221,0
2007-07-30,58.955,61.289,58.906,61.052,1296026,0
2007-07-31,63.407,64.485,60.865,60.963,1526817,0
2007-08-01,60.716,61.329,58.678,60.469,1346466,0
2007-08-02,60.687,62.446,60.687,62.338,1303096,0
2007-08-03,62.09,62.812,60.023,60.311,1245473,0
2007-08-06,60.687,61.557,59.579,61.023,1223762,0
2007-08-07,60.865,63.604,60.35,63.407,1473439,0
2007-08-08,64.811,66.61,63.684,65.197,1891461,0
2007-08-09,63.832,68.254,62.606,68.085,2115690,0
2007-08-10,67.621,67.858,64.584,67.502,1902783,0
2007-08-13,68.738,69.234,66.66,67.295,1845867,0
2007-08-14,67.442,67.512,64.94,65.128,1229469,0
2007-08-15,64.791,65.612,61.102,61.299,1302793,0
2007-08-16,61.033,61.279,55.058,59.608,1893680,0
2007-08-17,62.002,64.208,58.134,59.559,1718695,0
2007-08-20,59.826,60.587,58.243,60.231,1036512,0
2007-08-21,60.093,61.824,58.788,61.26,805715,0
2007-08-22,62.319,63.901,62.1,63.485,879313,0
2007-08-23,63.93,64.9,61.824,62.486,813905,0
2007-08-24,62.486,64.168,61.834,64.099,687234,0
2007-08-27,63.881,64.277,63.159,63.851,531652,0
2007-08-28,63.298,63.495,61.527,61.636,584118,0
2007-08-29,62.26,63.881,61.774,63.783,581087,0
2007-08-30,63.002,65.306,62.764,64.514,792068,0
2007-08-31,65.385,65.672,64.416,65.376,600496,0
2007-09-04,65.435,67.709,64.821,67.285,836448,0
2007-09-05,66.919,67.621,65.791,66.8,1055518,0
2007-09-06,66.67,67.719,65.899,67.719,834124,0
2007-09-07,66.274,66.86,64.811,65.346,1098786,0
2007-09-10,65.405,66.254,63.841,64.821,953312,0
2007-09-11,65.236,67.176,65.029,66.986,725953,0
2007-09-12,66.543,68.916,66.543,68.62,829777,0
2007-09-13,69.094,70.518,68.748,70.054,789946,0
2007-09-14,69.144,71.054,69.124,70.232,1056833,0
2007-09-17,70.232,70.668,68.698,69.114,907821,0
2007-09-18,69.214,73.813,68.946,73.803,1227883,0
2007-09-19,74.663,76.612,74.386,75.218,1292684,0
2007-09-20,75.178,75.92,74.526,74.682,865463,0
2007-09-21,75.326,77.443,75.316,76.326,1214032,0
2007-09-24,76.523,77.325,75.524,76.266,821386,0
2007-09-25,75.673,75.93,74.07,74.189,987887,0
2007-09-26,74.702,75.791,73.941,75.514,854442,0
2007-09-27,75.93,75.97,74.555,75.95,801065,0
2007-09-28,76.493,76.493,74.565,74.762,785801,0
2007-10-01,74.762,78.778,74.219,78.195,854746,0
2007-10-02,78.373,80.549,78.145,79.412,1062292,0
2007-10-03,78.986,79.442,77.611,77.789,958570,0
2007-10-04,78.393,78.393,77.403,78.096,951695,0
2007-10-05,78.956,82.043,78.897,81.687,1132046,0
2007-10-08,81.361,84.279,81.063,81.489,958771,0
2007-10-09,83.072,83.724,81.519,83.664,1237083,0
2007-10-10,84.08,85.614,83.626,84.14,923794,0
2007-10-11,85.069,85.931,81.153,82.458,1008915,0
2007-10-12,82.399,84.575,82.171,84.288,809052,0
2007-10-15,84.476,86.029,82.676,84.951,781959,0
2007-10-16,84.615,85.465,82.597,83.626,820374,0
2007-10-17,84.436,85.021,82.736,83.972,789643,0
2007-10-18,83.714,86.721,82.972,86.208,978484,0
2007-10-19,85.535,86.059,80.895,81.113,1218178,0
2007-10-22,79.668,80.282,76.365,78.69,1736168,0
2007-10-23,79.332,80.985,78.047,80.807,1015385,0
2007-10-24,83.596,84.031,81.153,82.478,2139647,0
2007-10-25,82.992,83.468,81.113,82.706,14349931,0
2007-10-26,83.18,85.673,82.972,85.238,1350712,0
2007-10-29,85.109,88.324,85.109,87.107,1499420,0
2007-10-30,86.82,88.67,85.416,85.802,1233949,0
2007-10-31,85.762,86.97,84.259,86.208,1311083,0
2007-11-01,85.069,85.535,82.656,83.516,1819583,0
2007-11-02,84.436,84.436,81.371,82.894,1877410,0
2007-11-05,80.51,83.448,80.51,83.072,1690368,0
2007-11-06,87.048,87.582,85.831,87.394,2416140,0
2007-11-07,87.097,87.742,84.655,84.892,1763925,0
2007-11-08,84.377,86.721,84.09,86.257,1712224,0
2007-11-09,86.078,86.078,82.102,82.419,1418996,0
2007-11-12,82.439,82.439,76.147,76.345,2129769,0
2007-11-13,78.106,80.43,76.365,80.43,2018304,0
2007-11-14,81.113,82.171,79.827,81.173,1511854,0
2007-11-15,80.519,80.995,76.117,77.473,2082023,0
2007-11-16,78.887,78.887,75.336,77.057,1718490,0
2007-11-19,77.473,77.473,74.526,75.405,1509054,0
2007-11-20,76.909,78.71,75.424,76.988,1713327,0
2007-11-21,76.869,76.869,73.892,74.634,1311791,0
2007-11-23,76.097,77.057,74.912,76.771,363489,0
2007-11-26,76.82,78.423,75.761,75.761,1038077,0
2007-11-27,76.167,76.533,73.378,76.059,1428954,0
2007-11-28,76.8,80.836,76.721,80.717,1056846,0
2007-11-29,80.134,81.558,78.6,80.697,1219983,0
2007-11-30,81.825,83.952,81.756,82.864,1325608,0
2007-12-03,83.289,86.405,82.775,85.871,1612449,0
2007-12-04,86.257,86.257,84.337,85.505,1311791,0
2007-12-05,85.535,89.382,85.465,89.382,1305523,0
2007-12-06,89.323,93.26,88.68,93.092,2309721,0
2007-12-07,93.448,93.478,92.132,93.062,1266089,0
2007-12-10,93.478,96.04,92.678,94.714,1509036,0
2007-12-11,95.544,96.05,90.164,90.618,1827829,0
2007-12-12,92.834,95.258,91.994,93.952,1642688,0
2007-12-13,93.438,95.803,92.668,95.784,1561160,0
2007-12-14,94.12,97.286,93.804,94.279,1569680,0
2007-12-17,93.686,94.675,88.62,89.165,1658733,0
2007-12-18,89.986,91.756,89.274,90.876,1927499,0
2007-12-19,91.074,94.23,91.074,93.686,1370162,0
2007-12-20,94.19,94.962,91.706,94.418,1179964,0
2007-12-21,95.714,96.792,93.903,95.288,1371726,0
2007-12-24,96.436,97.335,95.744,96.356,600473,0
2007-12-26,96.921,96.921,95.228,96.692,941796,0
2007-12-27,96.376,98.364,96.15,97.632,1457163,0
2007-12-28,97.335,98.543,96.583,97.018,1076820,0
2007-12-31,97.038,98.424,94.576,94.576,1424410,0
2008-01-02,94.576,97.632,94.576,95.574,1599466,0
2008-01-03,96.712,102.18,96.16,100.49,2408026,0
2008-01-04,99.432,99.432,94.982,95.564,2025477,0
2008-01-07,96.316,96.672,89.026,90.292,2973701,0
2008-01-08,91.4,92.658,86.731,86.95,2785217,0
2008-01-09,86.564,87.434,80.856,85.377,3850871,0
2008-01-10,85.248,91.796,83.784,89.551,3018661,0
2008-01-11,88.63,90.392,86.92,87.751,1501897,0
2008-01-14,88.809,89.372,86.277,88.473,1331683,0
2008-01-15,87.838,87.838,81.133,81.241,2635249,0
2008-01-16,78.71,82.063,73.378,75.91,3931592,0
2008-01-17,76.286,76.889,70.954,71.4,2774817,0
2008-01-18,72.517,75.038,70.924,73.408,2601392,0
2008-01-22,66.75,78.769,66.524,77.265,3831715,0
2008-01-23,76.049,76.415,69.956,76.157,3414666,0
2008-01-24,76.365,80.5,76.236,78.936,2197664,0
2008-01-25,81.311,82.102,75.504,76.345,2196528,0
2008-01-28,76.662,76.662,73.634,75.761,1980732,0
2008-01-29,77.176,78.887,75.178,75.624,2011258,0
2008-01-30,75.158,75.504,72.468,73.13,2431627,0
2008-01-31,72.122,76.741,71.29,75.524,2388772,0
2008-02-01,76.662,79.59,75.95,79.352,2031628,0
2008-02-04,80.114,80.114,76.968,77.176,1375236,0
2008-02-05,75.663,76.256,72.952,72.952,1387644,0
2008-02-06,73.595,74.95,71.616,72.032,1376316,0
2008-02-07,71.499,72.171,69.242,71.054,1708757,0
2008-02-08,70.538,73.565,70.192,72.052,1345763,0
2008-02-11,72.171,74.426,71.161,74.14,1564763,0
2008-02-12,75.178,76.958,73.754,74.882,1597164,0
2008-02-13,75.307,77.948,74.663,77.681,1502688,0
2008-02-14,77.908,78.541,75.474,75.96,1448438,0
2008-02-15,75.524,76.157,73.477,75,1470580,0
2008-02-19,77.147,77.888,75.614,76.473,1253612,0
2008-02-20,75.683,77.235,74.189,76.998,1899384,0
2008-02-21,77.878,79.708,76.929,78.423,2666073,0
2008-02-22,79.124,80.519,77.729,80.193,1793755,0
2008-02-25,80.787,84.07,79.382,83.863,2037706,0
2008-02-26,82.359,83.873,80.697,82.31,2831045,0
2008-02-27,81.855,83.526,80.48,82.141,2276405,0
2008-02-28,82.597,84.07,80.233,82.795,2474748,0
2008-02-29,82.775,82.775,79.086,79.422,2171858,0
2008-03-03,80.015,80.579,78.264,80.421,1849826,0
2008-03-04,80.124,80.865,77.383,79.282,2929409,0
2008-03-05,79.629,79.748,77.621,78.946,2646227,0
2008-03-06,77.967,79.332,77.512,77.621,2064491,0
2008-03-07,77.147,77.453,74,75.198,2345047,0
2008-03-10,76.019,76.019,69.58,69.986,2987786,0
2008-03-11,72.181,74.732,71.074,74.643,2154778,0
2008-03-12,75.444,75.84,73.565,73.951,1630393,0
2008-03-13,72.774,74.673,70.628,74.506,2598536,0
2008-03-14,75.208,75.83,70.429,72.25,2192267,0
2008-03-17,70.381,71.18,66.454,69.134,2885748,0
2008-03-18,70.894,73.496,69.728,72.695,2556342,0
2008-03-19,73.2,74.941,69.708,69.708,2261587,0
2008-03-20,69.786,71.114,66.67,70.874,2710998,0
2008-03-24,70.232,75.741,70.232,73.526,2106008,0
2008-03-25,73.784,75.683,73.229,75.326,1766354,0
2008-03-26,75.614,75.771,74.01,74.653,1349770,0
2008-03-27,75.534,75.673,72.705,73.14,1278978,0
2008-03-28,73.358,75.128,72.932,73.288,1306484,0
2008-03-31,73.2,73.714,71.893,72.794,1682188,0
2008-04-01,74.16,75.732,72.032,75.732,2196002,0
2008-04-02,75.95,78.135,75.673,76.978,1703911,0
2008-04-03,76.958,78.551,76.246,78.274,1135575,0
2008-04-04,78.541,80.777,78.185,79.866,1241418,0
2008-04-07,81.004,81.895,78.71,78.798,1489808,0
2008-04-08,78.511,79.282,77.156,79.076,1238289,0
2008-04-09,79.264,79.352,77.067,77.502,1072561,0
2008-04-10,77.671,78.729,76.306,78.531,1105831,0
2008-04-11,77.433,78.294,76.167,76.395,1268042,0
2008-04-14,76.513,76.642,75.376,75.96,1281905,0
2008-04-15,76.306,77.137,74.536,75.94,1111955,0
2008-04-16,76.444,79.926,76.444,79.748,1486497,0
2008-04-17,79.124,80.411,78.007,79.847,1008048,0
2008-04-18,81.033,85.011,80.322,84.19,1933444,0
2008-04-21,84.436,89.026,83.507,88.058,2311512,0
2008-04-22,92.36,92.36,85.633,86.771,1748666,0
2008-04-23,87.048,88.434,85.109,85.851,1157878,0
2008-04-24,85.792,87.058,84.08,86.247,1034696,0
2008-04-25,86.91,88.444,85.673,88.244,758463,0
2008-04-28,88.531,88.531,86.711,87.186,1009106,0
2008-04-29,87.236,87.236,85.119,85.554,762811,0
2008-04-30,85.188,86.94,85.089,85.396,1403460,0
2008-05-01,85.96,87.048,84.288,86.83,1114643,0
2008-05-02,87.502,88.453,85.979,87.512,1027351,0
2008-05-05,87.878,90.352,87.414,88.117,1579733,0
2008-05-06,87.592,90.124,87.186,89.926,1187140,0
2008-05-07,90.243,90.243,86.267,86.633,1211097,0
2008-05-08,86.83,88.334,85.822,87.117,997991,0
2008-05-09,86.168,86.237,84.367,85.822,790410,0
2008-05-12,85.623,87.958,85.089,87.958,838136,0
2008-05-13,89.224,93.666,88.107,92.924,2451239,0
2008-05-14,93.2,94.496,92.488,93.014,1599675,0
2008-05-15,93.25,94.466,92.302,94.19,877743,0
2008-05-16,94.536,95.534,93.794,95.408,967547,0
2008-05-19,95.408,97.247,94.378,95.11,1172153,0
2008-05-20,94.764,95.99,92.994,94.872,791696,0
2008-05-21,94.882,96.316,92.35,92.678,1056613,0
2008-05-22,92.518,93.854,90.471,91.52,1194739,0
2008-05-23,91.184,91.816,89.195,90.658,994087,0
2008-05-27,90.668,90.944,88.453,90.402,997467,0
2008-05-28,90.994,91.676,89.63,91.233,962869,0
2008-05-29,91.233,91.716,89.63,90.095,990522,0
2008-05-30,90.838,94.081,90.036,93.754,1535773,0
2008-06-02,94.19,94.22,91.224,92.172,1052837,0
2008-06-03,93.2,93.2,89.392,90.828,1330132,0
2008-06-04,90.728,91.796,89.719,90.272,944689,0
2008-06-05,91.004,91.916,90.164,91.44,1510926,0
2008-06-06,90.54,91.666,87.712,87.712,1515169,0
2008-06-09,88.531,89.303,86.93,88.205,1090731,0
2008-06-10,87.394,88.018,86.217,86.92,1152397,0
2008-06-11,86.92,88.71,86.444,86.534,1776202,0
2008-06-12,86.673,87.472,84.585,85.069,1399888,0
2008-06-13,85.792,89.165,85.693,89.036,1332497,0
2008-06-16,89.323,90.372,88.284,89.362,1136143,0
2008-06-17,89.65,90.598,88.78,88.849,775857,0
2008-06-18,88.127,89.402,87.542,88.453,1062399,0
2008-06-19,88.324,89.56,88.058,88.937,721609,0
2008-06-20,88.117,88.888,85.851,86.405,876714,0
2008-06-23,86.84,88.146,86.554,87.236,995025,0
2008-06-24,87.286,87.542,85.574,85.643,850934,0
2008-06-25,85.623,85.782,83.418,84.753,1245297,0
2008-06-26,83.794,83.873,80.262,80.401,1311325,0
2008-06-27,80.134,80.925,79.164,80.292,1606819,0
2008-06-30,79.144,80.529,78.69,79.827,1447891,0
2008-07-01,78.403,80.668,77.463,80.104,1465348,0
2008-07-02,80.549,80.925,75.86,75.89,1358716,0
2008-07-03,77.779,79.817,75.771,77.403,1644003,0
2008-07-07,78.135,78.452,73.546,75.278,1621430,0
2008-07-08,74.762,75.91,72.566,74.1,2082759,0
2008-07-09,74.326,75.297,71.024,71.18,1584147,0
2008-07-10,69.976,74.663,69.936,73.98,2787340,0
2008-07-11,75.83,79.738,75.178,77.235,2732647,0
2008-07-14,78.175,78.769,77.087,77.928,1536589,0
2008-07-15,77.156,78.64,75.228,77.245,1956484,0
2008-07-16,77.186,79.234,76.306,79.016,2272378,0
2008-07-17,79.016,80.579,78.561,80.282,2112071,0
2008-07-18,80.668,82.686,79.658,80.529,1618518,0
2008-07-21,82.171,83.25,80.48,82.626,1533900,0
2008-07-22,85.95,85.95,81.875,82.676,3128870,0
2008-07-23,83.734,83.734,80.242,80.885,1856067,0
2008-07-24,81.845,81.845,76.691,77.087,1840825,0
2008-07-25,77.018,79.254,77.018,78.373,1210323,0
2008-07-28,78.818,78.818,75.405,75.673,1378068,0
2008-07-29,75.95,78.334,75.208,77.522,1637290,0
2008-07-30,77.739,82.161,77.739,81.587,1562284,0
2008-07-31,80.203,80.707,76.405,76.503,1703296,0
2008-08-01,77.077,77.423,75.01,75.98,1014425,0
2008-08-04,76.336,76.375,71.044,71.508,1790234,0
2008-08-05,73.041,74.16,68.63,70.391,2730101,0
2008-08-06,69.856,73.071,69.856,72.418,1622769,0
2008-08-07,72.438,73.971,70.874,71.972,1318133,0
2008-08-08,71.32,72.408,69.322,72.032,1250977,0
2008-08-11,72.122,72.181,70.262,71.24,1234651,0
2008-08-12,70.904,71.44,69.262,70.874,1929878,0
2008-08-13,70.678,74.802,70.342,74.189,1987913,0
2008-08-14,76.039,77.572,74.277,75.83,2014530,0
2008-08-15,76.553,76.602,73.624,73.911,1660518,0
2008-08-18,74.506,75.434,72.547,73.012,1301124,0
2008-08-19,72.21,73.378,71.3,71.756,1835460,0
2008-08-20,72.23,73.833,71.746,73.714,1096695,0
2008-08-21,73.536,76.049,72.398,75.494,1274570,0
2008-08-22,76.097,76.097,74.317,74.97,1102141,0
2008-08-25,74.516,74.516,71.499,71.982,1276541,0
2008-08-26,72.152,73.734,71.547,72.498,1276007,0
2008-08-27,72.774,74.852,72.201,73.98,1440679,0
2008-08-28,73.714,75.92,73.388,74.643,1521837,0
2008-08-29,74.862,75.702,73.002,73.022,933480,0
2008-09-02,73.061,74.199,68.896,69.708,2783915,0
2008-09-03,69.4,70.391,67.036,68.6,2061333,0
2008-09-04,67.778,68.314,63.832,64,2062662,0
2008-09-05,61.834,64.06,61.062,63.871,2795210,0
2008-09-08,66.534,66.71,60.855,61.241,2231872,0
2008-09-09,60.943,61.26,55.829,55.829,3546602,0
2008-09-10,56.373,60.36,55.611,59.41,2753415,0
2008-09-11,57.996,60.755,56.719,60.123,1885834,0
2008-09-12,60.043,63.911,59.222,63.911,2445431,0
2008-09-15,60.973,61.982,57.205,57.422,1968839,0
2008-09-16,56.423,59.955,53.485,59.49,2366497,0
2008-09-17,58.036,59.173,55.434,55.829,2388252,0
2008-09-18,56.363,59.48,54.909,58.56,2207925,0
2008-09-19,61.567,64.999,61.567,63.714,2351187,0
2008-09-22,62.792,64.297,60.073,60.321,1244124,0
2008-09-23,59.984,61.122,56.957,57.422,1440859,0
2008-09-24,58.302,58.975,56.749,57.916,1220713,0
2008-09-25,58.322,58.362,56.789,57.185,1813109,0
2008-09-26,55.839,55.839,52.862,54.444,2067624,0
2008-09-29,53.298,53.298,45.988,47.086,3261866,0
2008-09-30,49.736,54.416,47.788,53.723,2689728,0
2008-10-01,53.337,53.604,48.787,49.49,2221143,0
2008-10-02,49.567,49.567,43.464,43.484,2442914,0
2008-10-03,44.652,48.401,43.84,44.118,2684340,0
2008-10-06,41.704,41.97,36.798,40.457,3172977,0
2008-10-07,42.209,43.049,36.511,36.57,2419385,0
2008-10-08,36.155,40.013,34.909,38.044,4117803,0
2008-10-09,38.588,40.972,35.343,35.699,2473964,0
2008-10-10,33.741,38.014,30.863,35.393,3486557,0
2008-10-13,37.371,43.039,36.798,43.039,2393040,0
2008-10-14,45.958,46.194,40.25,41.448,2964880,0
2008-10-15,40.616,40.616,35.135,35.413,1971029,0
2008-10-16,36.758,37.876,33.662,37.796,2500833,0
2008-10-17,36.382,40.912,35.611,37.688,2022036,0
2008-10-20,38.321,41.121,37.916,40.912,1537956,0
2008-10-21,40.111,41.268,38.321,38.717,1940780,0
2008-10-22,37.302,37.4,32.069,33.266,2666106,0
2008-10-23,33.602,35.245,32.099,34.018,5020664,0
2008-10-24,30.585,31.881,28.588,30.151,4134283,0
2008-10-27,29.36,30.575,28.528,28.745,3294064,0
2008-10-28,30.17,32.495,27.945,32.495,2481124,0
2008-10-29,32.426,35.215,31.713,33.77,2327662,0
2008-10-30,35.393,36.966,34.513,36.768,3256069,0
2008-10-31,37.272,37.272,35.096,36.036,2547241,0
2008-11-03,36.59,36.818,34.77,35.521,2034259,0
2008-11-04,36.303,41.604,35.789,41.368,3423734,0
2008-11-05,40.676,40.676,34.582,35.135,3190664,0
2008-11-06,34.305,34.977,31.169,32.346,3558961,0
2008-11-07,32.89,35.739,32.89,35.215,2559735,0
2008-11-10,37.064,37.56,34.74,35.343,2615943,0
2008-11-11,35.749,35.857,32.257,32.841,2589148,0
2008-11-12,32.564,32.613,30.378,30.734,2152361,0
2008-11-13,31.001,32.812,28.716,32.732,4357924,0
2008-11-14,31.407,33.048,30.101,30.674,2696506,0
2008-11-17,30.655,30.912,28.864,29.428,2373870,0
2008-11-18,29.26,31.387,28.745,30.259,2732692,0
2008-11-19,30.527,31.278,28.468,28.488,2888984,0
2008-11-20,28.112,29.19,25.718,25.986,3644247,0
2008-11-21,26.985,29.18,26.332,29.042,3385361,0
2008-11-24,30.655,33.86,29.952,33.207,4126923,0
2008-11-25,35.145,39.132,34.453,37.035,4272160,0
2008-11-26,35.67,42.267,33.672,41.852,5369949,0
2008-11-28,41.684,44.414,41.328,44.286,2374503,0
2008-12-01,42.386,42.386,38.469,38.469,4131901,0
2008-12-02,39.923,42.506,38.598,41.318,3715959,0
2008-12-03,39.943,42.762,39.449,42.406,3747962,0
2008-12-04,41.248,44.256,37.916,38.845,4076197,0
2008-12-05,37.956,42,37.204,41.97,3956892,0
2008-12-08,44.75,49.806,44.276,48.342,6505068,0
2008-12-09,47.422,52.822,46.54,50.498,5562250,0
2008-12-10,51.992,53.367,50.252,52.605,4342022,0
2008-12-11,52.051,52.723,46.086,47.204,4337655,0
2008-12-12,44.118,47.076,42.14,46.294,5908771,0
2008-12-15,47.144,48.124,43.287,44.77,3926847,0
2008-12-16,45.402,48.5,45.402,48.41,3433179,0
2008-12-17,48.084,51.19,47.481,49.559,2779071,0
2008-12-18,51.25,51.25,45.286,46.472,4245393,0
2008-12-19,46.324,46.49,43.93,45.492,2882255,0
2008-12-22,45.502,45.711,41.834,43.277,2243540,0
2008-12-23,44.553,44.93,42.199,43.009,2636006,0
2008-12-24,43.029,44.236,42.872,43.82,712956,0
2008-12-26,44.148,44.315,43.376,44.167,833534,0
2008-12-29,45.492,45.492,43.376,43.87,2009921,0
2008-12-30,44.524,46.174,43.712,46.174,1624519,0
2008-12-31,46.028,48.944,45.72,47.58,2727126,0
2009-01-02,48.43,50.082,47.58,49.876,2193077,0
2009-01-05,49.796,52.417,48.767,50.518,2115431,0
2009-01-06,51.467,54.118,51.101,53.435,3475030,0
2009-01-07,53.188,53.188,48.856,49.094,2860227,0
2009-01-08,48.608,51.596,48.262,51.14,2785655,0
2009-01-09,52.387,52.822,50.252,50.598,2389936,0
2009-01-12,50.744,50.934,45.106,45.711,2864081,0
2009-01-13,45.552,48.202,44.612,47.53,3351461,0
2009-01-14,46.58,46.58,43.594,44.504,2464171,0
2009-01-15,44.504,47.49,41.704,46.63,4118990,0
2009-01-16,48.45,49.4,44.74,47.837,3612747,0
2009-01-20,47.352,47.352,42.752,43.672,3995536,0
2009-01-21,42.536,43.95,40.399,43.791,4507812,0
2009-01-22,41.052,41.298,36.718,38.479,7005271,0
2009-01-23,37.47,41.516,37.154,40.27,4608963,0
2009-01-26,40.695,42.16,38.974,40.121,3341488,0
2009-01-27,42.06,42.336,39.518,39.666,4508410,0
2009-01-28,41.418,43.83,40.735,42.832,3962593,0
2009-01-29,42.1,42.1,39.32,39.864,3852476,0
2009-01-30,39.29,40.042,37.4,38.252,4462934,0
2009-02-02,37.48,38.192,36.204,37.044,4255861,0
2009-02-03,37.56,38.508,36.708,37.886,3904427,0
2009-02-04,38.41,39.805,37.609,37.926,2869613,0
2009-02-05,37.332,40.21,36.946,39.478,4050962,0
2009-02-06,39.597,41.94,39.35,41.584,3472500,0
2009-02-09,41.852,43.019,40.715,41.872,2960792,0
2009-02-10,41.872,43.494,39.874,40.24,3527356,0
2009-02-11,40.872,41.545,39.587,40.636,2689143,0
2009-02-12,39.815,40.21,37.846,39.884,3548563,0
2009-02-13,40.101,40.922,39.142,39.973,2460017,0
2009-02-17,38.014,38.42,36.155,36.293,3707321,0
2009-02-18,36.838,37.49,34.889,36.085,4489979,0
2009-02-19,36.659,37.48,34.869,35.185,2733022,0
2009-02-20,34.206,36.233,33.336,35.265,4733268,0
2009-02-23,35.769,36.175,33.048,33.188,3408888,0
2009-02-24,33.236,35.473,32.169,35.126,3740704,0
2009-02-25,34.849,34.918,32.396,33.188,3928429,0
2009-02-26,35.116,35.739,33.612,34.008,3894176,0
2009-02-27,33.384,34.72,32.653,33.374,3315901,0
2009-03-02,32.662,32.999,29.834,30.002,5152704,0
2009-03-03,30.674,32.436,30.378,31.545,4565641,0
2009-03-04,32.475,35.145,32.237,34.295,5643077,0
2009-03-05,33.098,33.554,31.871,32.237,3041018,0
2009-03-06,32.732,34.048,31.565,32.356,3726239,0
2009-03-09,31.861,33.78,31.654,32.772,3639561,0
2009-03-10,33.79,37.995,33.276,37.856,5160391,0
2009-03-11,38.142,39.459,36.511,37.846,3270378,0
2009-03-12,38.093,41.516,37.094,41.338,4383316,0
2009-03-13,41.604,41.94,39.043,39.914,2688675,0
2009-03-16,40.101,40.922,38.835,39.31,2745681,0
2009-03-17,39.449,41.418,38.449,41.418,1928549,0
2009-03-18,41.022,41.169,37.936,39.884,4497756,0
2009-03-19,40.576,41.081,39.28,39.854,2748367,0
2009-03-20,39.538,39.627,36.501,36.906,3057627,0
2009-03-23,38.439,40.29,37.124,40.29,2439359,0
2009-03-24,39.498,39.963,38.302,38.677,1847080,0
2009-03-25,38.805,40.467,37.342,38.964,1791570,0
2009-03-26,39.637,42.722,39.567,42.277,3367168,0
2009-03-27,41.209,41.694,40.576,40.872,1855709,0
2009-03-30,40.081,40.081,37.174,38.162,2046337,0
2009-03-31,38.835,39.123,37.776,38.242,1552901,0
2009-04-01,37.737,39.31,36.887,38.964,1584387,0
2009-04-02,40.319,43.84,40.309,42.396,2768172,0
2009-04-03,42.396,42.901,41.604,42.702,1727550,0
2009-04-06,41.892,42.565,40.686,42.346,1885506,0
2009-04-07,41.516,41.684,40.161,40.408,1559122,0
2009-04-08,40.735,41.824,40.467,41.545,1159499,0
2009-04-09,42.614,43.92,42.326,43.524,1557452,0
2009-04-13,42.901,43.534,41.545,43.158,1340748,0
2009-04-14,42.526,43.702,41.911,42.546,1884786,0
2009-04-15,42.624,43.692,41.824,43.613,1339274,0
2009-04-16,44.108,46.244,43.444,45.652,1948127,0
2009-04-17,45.978,46.838,45.848,46.095,2156103,0
2009-04-20,44.8,45.166,42.13,42.911,2006145,0
2009-04-21,41.674,43.277,41.052,43.118,2548119,0
2009-04-22,42.516,45.106,41.694,43.524,1860456,0
2009-04-23,43.83,44.276,42.257,44.068,1991385,0
2009-04-24,44.642,45.868,44.404,45.166,2126141,0
2009-04-27,44.444,46.068,43.811,45.056,1775735,0
2009-04-28,41.199,42.297,39.785,39.953,6074757,0
2009-04-29,40.556,41.664,39.251,39.567,3577528,0
2009-04-30,40.18,40.408,37.57,37.628,4476575,0
2009-05-01,38.162,38.311,36.352,37.698,3240531,0
2009-05-04,38.321,40.992,37.747,40.755,3580065,0
2009-05-05,40.715,41.328,39.725,41.121,2151608,0
2009-05-06,41.408,42.98,40.952,42.15,3729952,0
2009-05-07,42.762,43.218,40.329,41.14,2692357,0
2009-05-08,41.624,42.822,40.636,41.911,2376584,0
2009-05-11,41.012,41.179,39.171,39.369,2295253,0
2009-05-12,39.805,40.497,37.658,37.906,4050486,0
2009-05-13,38.766,40.141,37.816,38.538,6082538,0
2009-05-14,38.588,40.072,38.538,39.399,2250410,0
2009-05-15,39.171,40.29,37.688,38.162,2158085,0
2009-05-18,38.638,39.498,38.538,39.498,2533766,0
2009-05-19,39.864,39.864,38.658,39.28,2489272,0
2009-05-20,39.755,40.536,38.835,39.073,2879504,0
2009-05-21,38.795,39.093,37.678,38.528,2542122,0
2009-05-22,38.568,38.845,37.776,37.946,1530028,0
2009-05-26,37.836,40.013,37.262,39.953,2116549,0
2009-05-27,39.824,41.487,39.617,40.23,3010744,0
2009-05-28,40.902,41.448,39.488,40.735,2086895,0
2009-05-29,40.982,42.486,40.942,42.436,2406444,0
2009-06-01,43.405,45.808,43.098,44.949,3118036,0
2009-06-02,44.514,45.711,44.256,44.394,2256335,0
2009-06-03,44.404,44.404,41.99,42.712,2328102,0
2009-06-04,43.059,43.722,42.09,43.682,2823429,0
2009-06-05,44.374,44.612,42.456,43.148,3319189,0
2009-06-08,42.277,42.643,41.081,42.257,2055386,0
2009-06-09,42.426,44.7,42.396,44.494,2214495,0
2009-06-10,45.206,45.276,43.574,44.573,2311682,0
2009-06-11,44.582,44.978,43.692,43.83,1969577,0
2009-06-12,43.464,43.85,42.842,43.85,1529243,0
2009-06-15,42.832,43.029,42,42.386,1262625,0
2009-06-16,42.663,43.652,41.804,41.94,1367611,0
2009-06-17,41.744,42.426,41.072,42.12,1947136,0
2009-06-18,42.02,42.238,41.248,41.704,1348844,0
2009-06-19,42.526,42.595,41.564,41.814,1735483,0
2009-06-22,41.248,41.248,38.974,39.043,2387805,0
2009-06-23,39.152,40.646,39.152,40.516,1590265,0
2009-06-24,41.012,41.94,40.428,40.755,1614666,0
2009-06-25,40.783,42.238,40.22,42.12,1172776,0
2009-06-26,41.694,42.336,40.745,40.922,1809690,0
2009-06-29,41.111,42.238,40.902,42.08,1619756,0
2009-06-30,41.872,42.772,41.052,41.634,1605381,0
2009-07-01,41.744,42.862,41.248,41.348,1287506,0
2009-07-02,40.705,40.705,39.607,39.607,1410243,0
2009-07-06,39.409,39.429,37.49,38.034,2610156,0
2009-07-07,38.598,38.805,37.233,37.4,1985095,0
2009-07-08,37.59,37.985,35.789,36.55,2991501,0
2009-07-09,37.054,38.034,36.877,37.609,1702061,0
2009-07-10,37.144,37.164,36.521,36.877,1493225,0
2009-07-13,36.956,37.609,35.917,37.609,1278516,0
2009-07-14,37.866,38.351,37.618,38.103,1099672,0
2009-07-15,38.757,39.498,38.757,39.241,1477175,0
2009-07-16,39.083,39.904,38.757,39.716,1140136,0
2009-07-17,39.528,39.805,39.083,39.557,1309773,0
2009-07-20,40.141,40.902,39.686,40.516,1347871,0
2009-07-21,40.912,41.694,39.716,40.141,1415153,0
2009-07-22,39.607,40.151,39.429,39.933,1486124,0
2009-07-23,40.062,41.804,39.933,41.555,1877431,0
2009-07-24,41.238,42.05,40.705,41.824,1018421,0
2009-07-27,41.902,42.96,41.526,42.921,1471139,0
2009-07-28,39.666,40.418,39.191,39.824,4732563,0
2009-07-29,38.618,39.498,38.38,39.142,3381860,0
2009-07-30,39.765,40.23,39.113,39.637,2399711,0
2009-07-31,39.478,40.972,39.399,40.536,1875642,0
2009-08-03,40.863,41.734,40.339,41.467,1817807,0
2009-08-04,41.199,42.11,40.922,42,1683791,0
2009-08-05,42.13,42.742,41.398,42.287,1419524,0
2009-08-06,42.633,42.722,41.496,41.902,1065131,0
2009-08-07,42.555,43.95,42.12,43.267,1873052,0
2009-08-10,42.862,43.702,42.682,43.148,1212536,0
2009-08-11,42.812,42.951,41.774,42.346,1278274,0
2009-08-12,42.17,43.613,42.13,43.228,1710813,0
2009-08-13,43.574,44.216,42.99,44.167,1731319,0
2009-08-14,43.989,43.998,42.892,43.306,1380270,0
2009-08-17,42.229,42.326,41.487,42.12,1741431,0
2009-08-18,42.297,43.83,42.05,43.742,1700166,0
2009-08-19,42.911,44.92,42.802,44.474,2165105,0
2009-08-20,44.544,45.256,44.187,45.166,2110751,0
2009-08-21,45.512,46.49,45.512,46.284,1980873,0
2009-08-24,46.64,47.233,45.998,46.174,1227764,0
2009-08-25,46.194,47.096,45.702,45.898,1619236,0
2009-08-26,45.492,45.572,43.998,44.612,2371356,0
2009-08-27,44.582,44.681,43.277,44.315,1488366,0
2009-08-28,44.7,45.246,43.811,44.167,1203204,0
2009-08-31,43.672,43.672,42.643,43.504,1210841,0
2009-09-01,43.248,44.582,42.446,42.901,1985250,0
2009-09-02,42.692,43.118,42.436,42.762,1889301,0
2009-09-03,43,43.781,42.872,43.702,1387382,0
2009-09-04,43.682,44.662,43.524,44.364,1633596,0
2009-09-08,44.939,45.652,44.74,45.383,1300020,0
2009-09-09,45.256,46.264,44.968,45.918,1298632,0
2009-09-10,45.918,46.472,45.422,46.472,817599,0
2009-09-11,46.59,46.986,45.542,46.134,1246838,0
2009-09-14,45.532,46.481,45.027,46.234,904794,0
2009-09-15,46.394,46.55,45.226,46.394,1929832,0
2009-09-16,46.58,48.391,46.304,48.312,2040026,0
2009-09-17,48.232,49.192,47.61,48.362,1782381,0
2009-09-18,48.708,48.914,47.708,48.005,1388280,0
2009-09-21,47.372,47.619,46.264,46.66,1240070,0
2009-09-22,47.174,47.6,46.916,47.066,1097474,0
2009-09-23,47.135,47.322,45.988,46.058,902346,0
2009-09-24,46.354,46.364,44.642,45.186,1764376,0
2009-09-25,44.91,45.266,44.315,44.671,1175118,0
2009-09-28,44.8,45.978,44.72,45.778,739948,0
2009-09-29,45.858,46.57,45.622,46.008,771498,0
2009-09-30,46.124,46.452,44.573,45.452,1253520,0
2009-10-01,45.344,45.602,43.722,43.801,1074279,0
2009-10-02,43.138,43.969,42.882,43.039,961149,0
2009-10-05,43.366,43.84,42.882,43.702,958343,0
2009-10-06,44.226,44.88,43.92,44.286,1464396,0
2009-10-07,43.82,44.325,43.088,43.692,1733762,0
2009-10-08,44.354,44.622,43.257,43.534,1857180,0
2009-10-09,43.564,43.9,43.148,43.613,1059410,0
2009-10-12,43.94,44.108,43.415,43.604,717950,0
2009-10-13,43.534,44.118,43.059,43.969,1248137,0
2009-10-14,44.364,44.642,43.772,44.592,1361604,0
2009-10-15,44.454,45.662,43.95,45.383,2363776,0
2009-10-16,44.93,46.068,44.534,45.672,1708335,0
2009-10-19,45.918,45.928,45.186,45.552,1326475,0
2009-10-20,45.642,45.702,44.394,44.939,1171568,0
2009-10-21,44.602,46.028,44.602,45.296,1665149,0
2009-10-22,45.392,46.976,44.7,46.64,2051979,0
2009-10-23,46.61,47.026,45.908,46.414,1736621,0
2009-10-26,46.354,47.382,45.402,45.492,1827946,0
2009-10-27,45.572,45.958,45.086,45.392,1132133,0
2009-10-28,45.037,45.196,42.585,42.633,2063628,0
2009-10-29,43.118,44.266,42.732,43.702,1291393,0
2009-10-30,43.514,43.772,41.764,41.834,1871241,0
2009-11-02,41.496,43.128,40.853,42.14,1869046,0
2009-11-03,41.526,42.862,41.199,42.476,1673917,0
2009-11-04,43.029,43.732,42.595,42.772,1357433,0
2009-11-05,43.228,44.138,43.158,43.791,925409,0
2009-11-06,43.386,44.088,42.822,43.336,879732,0
2009-11-09,43.86,44.84,43.86,44.8,846936,0
2009-11-10,43.712,44.108,43.029,43.524,1857322,0
2009-11-11,44.008,44.444,43.554,44.088,1075467,0
2009-11-12,44.008,44.266,43.198,43.287,994730,0
2009-11-13,43.287,44.374,42.951,43.474,1635183,0
2009-11-16,43.712,45.682,43.712,44.998,2266230,0
2009-11-17,40.447,40.467,38.024,38.459,12759756,0
2009-11-18,38.766,38.875,37.48,37.628,6321740,0
2009-11-19,37.49,37.53,35.66,36.165,7113981,0
2009-11-20,35.987,36.501,35.393,36.194,4808860,0
2009-11-23,36.818,36.887,35.473,36.026,4043474,0
2009-11-24,36.194,36.333,35.413,35.591,2909764,0
2009-11-25,35.67,36.442,35.601,36.214,2964979,0
2009-11-27,35.235,35.759,34.275,35.195,1870734,0
2009-11-30,35.759,36.233,34.246,34.611,2930234,0
2009-12-01,35.027,35.215,34.621,34.701,2625086,0
2009-12-02,34.779,35.323,34.621,34.849,2479570,0
2009-12-03,34.899,35.383,34.295,34.334,2726298,0
2009-12-04,34.829,35.333,33.534,34.562,3099656,0
2009-12-07,34.76,34.869,34.226,34.523,1784942,0
2009-12-08,34.513,34.513,33.336,33.652,3927992,0
2009-12-09,33.82,34.226,33.336,34.216,2742829,0
2009-12-10,34.503,34.602,33.929,34.285,2763038,0
2009-12-11,34.473,34.473,33.929,34.196,1342694,0
2009-12-14,34.611,35.285,34.127,35.225,2501284,0
2009-12-15,35.265,36.639,35.047,36.333,3834680,0
2009-12-16,36.619,37.184,36.491,36.798,6012125,0
2009-12-17,36.61,36.828,36.352,36.689,2344207,0
2009-12-18,37.005,37.628,36.857,37.332,2962240,0
2009-12-21,37.766,37.766,37.015,37.332,1740403,0
2009-12-22,37.272,38.014,37.223,37.728,1618851,0
2009-12-23,37.776,38.103,37.5,38.064,1835247,0
2009-12-24,38.074,38.568,38.064,38.262,603097,0
2009-12-28,38.232,38.548,37.946,38.074,1108135,0
2009-12-29,38.222,38.341,37.995,38.074,975695,0
2009-12-30,38.054,38.054,37.342,37.51,1105921,0
2009-12-31,37.54,37.826,37.164,37.204,1057524,0
2010-01-04,37.688,38.044,37.52,38.034,1747336,0
2010-01-05,38.034,38.578,37.816,38.538,1526786,0
2010-01-06,38.429,39.864,38.38,39.815,2607832,0
2010-01-07,40.023,41.487,40.003,41.388,3505489,0
2010-01-08,41.179,41.624,40.972,41.288,1938634,0
2010-01-11,41.516,41.764,40.813,40.863,1526939,0
2010-01-12,40.467,40.942,39.894,40.745,1575360,0
2010-01-13,40.705,40.972,39.587,40.487,1609778,0
2010-01-14,40.477,40.912,40.23,40.646,1068191,0
2010-01-15,40.457,40.863,39.607,39.834,1574573,0
2010-01-19,39.884,40.151,39.607,40.151,1504360,0
2010-01-20,39.765,39.815,39.171,39.706,2088401,0
2010-01-21,39.646,39.864,38.944,39.469,3198773,0
2010-01-22,39.28,40.003,38.757,39.231,3549700,0
2010-01-25,39.449,39.844,39.123,39.518,2622875,0
2010-01-26,40.646,40.646,38.469,38.518,2385573,0
2010-01-27,39.113,39.469,38.341,38.994,2477847,0
2010-01-28,39.261,39.31,37.47,37.668,2312363,0
2010-01-29,37.776,38.766,37.272,37.381,1812674,0
2010-02-01,37.638,37.965,37.51,37.896,1872339,0
2010-02-02,36.818,37.49,36.402,36.946,3257653,0
2010-02-03,37.45,38.034,36.956,37.164,1892037,0
2010-02-04,36.768,36.976,35.779,35.789,1769207,0
2010-02-05,35.829,35.907,34.641,35.541,2365448,0
2010-02-08,35.621,36.452,35.007,35.838,1995589,0
2010-02-09,36.343,36.708,35.789,36.303,1803255,0
2010-02-10,36.323,36.442,35.68,35.897,1340545,0
2010-02-11,35.857,36.461,35.67,36.402,1522419,0
2010-02-12,35.947,36.175,35.482,36.105,1328835,0
2010-02-16,36.6,37.946,36.452,37.856,2320465,0
2010-02-17,38.172,38.39,37.776,38.321,1357776,0
2010-02-18,38.162,39.014,38.162,38.934,991468,0
2010-02-19,38.687,39.073,38.439,38.894,1398841,0
2010-02-22,39.083,39.251,38.687,38.894,899299,0
2010-02-23,38.707,38.835,38.132,38.449,1783922,0
2010-02-24,38.39,39.28,38.39,39.043,1727460,0
2010-02-25,38.439,39.023,38.024,38.974,1331770,0
2010-02-26,38.815,39.053,38.292,38.38,1881689,0
2010-03-01,38.489,39.28,38.489,39.004,1201435,0
2010-03-02,39.211,39.528,39.103,39.439,1490505,0
2010-03-03,39.518,40.359,39.449,39.874,1670410,0
2010-03-04,39.914,40.121,39.597,39.755,962103,0
2010-03-05,39.943,40.992,39.943,40.992,1855563,0
2010-03-08,41.477,42.506,41.398,41.555,1991275,0
2010-03-09,42.406,43.029,41.93,42.386,2294142,0
2010-03-10,42.406,42.792,42.267,42.436,1380596,0
2010-03-11,42.257,42.901,41.921,42.782,1183180,0
2010-03-12,42.98,43.218,42.663,43.078,898548,0
2010-03-15,43.078,43.168,42.267,42.96,1007924,0
2010-03-16,43.019,43.524,42.792,43.494,1116512,0
2010-03-17,43.672,44.553,43.672,43.95,1905779,0
2010-03-18,43.83,43.95,42.941,43.376,1197616,0
2010-03-19,43.405,43.732,42.516,42.633,1705163,0
2010-03-22,42.476,43.128,42.267,42.931,863618,0
2010-03-23,43.039,43.89,42.882,43.762,1124264,0
2010-03-24,44.414,45.632,44.414,45.472,3465970,0
2010-03-25,45.612,45.798,44.81,44.92,1612288,0
2010-03-26,44.998,45.106,44.148,44.384,1270557,0
2010-03-29,44.563,45.246,44.454,45.156,1153347,0
2010-03-30,45.116,45.373,44.652,44.92,1244714,0
2010-03-31,44.71,45.018,44.514,44.7,1041880,0
2010-04-01,45.027,45.572,44.939,45.276,1063621,0
2010-04-05,45.472,45.898,45.286,45.672,1181488,0
2010-04-06,45.383,45.758,44.78,44.92,2643348,0
2010-04-07,44.671,45.196,43.395,43.89,2817177,0
2010-04-08,43.613,43.95,43.356,43.801,1865847,0
2010-04-09,43.88,47.758,43.702,47.096,9872543,0
2010-04-12,46.848,46.848,45.938,46.234,2189770,0
2010-04-13,46.204,46.966,46.114,46.838,2031189,0
2010-04-14,47.066,47.422,46.61,47.342,1229079,0
2010-04-15,47.184,47.718,46.986,47.392,966673,0
2010-04-16,47.252,47.282,45.748,46.394,1802951,0
2010-04-19,46.194,46.68,45.612,46.264,1398553,0
2010-04-20,46.71,47.332,46.254,47.056,1076631,0
2010-04-21,47.144,47.818,46.886,47.61,1134816,0
2010-04-22,47.194,48.372,46.414,48.322,1216069,0
2010-04-23,48.372,48.904,47.966,48.678,1290066,0
2010-04-26,49.064,49.163,47.678,48.144,1857581,0
2010-04-27,46.284,50.132,45.582,46.946,3883531,0
2010-04-28,47.342,48.628,47.342,47.856,1764262,0
2010-04-29,48.608,49.48,48.322,49.43,1574641,0
2010-04-30,49.577,49.656,47.6,47.698,1827983,0
2010-05-03,48.134,48.757,47.638,48.598,1618200,0
2010-05-04,47.837,48.222,45.711,45.978,2936385,0
2010-05-05,45.502,45.888,44.534,45.216,2189957,0
2010-05-06,44.88,45.828,40.705,43.791,2302771,0
2010-05-07,43.415,43.772,40.952,41.892,3295192,0
2010-05-10,43.91,45.316,43.762,44.671,2347657,0
2010-05-11,43.998,45.364,43.474,44.256,2505113,0
2010-05-12,44.524,46.364,44.514,46.294,1913449,0
2010-05-13,46.204,46.906,45.72,46.184,2040542,0
2010-05-14,45.828,45.838,44.69,45.612,2618548,0
2010-05-17,45.682,46.224,44.158,45.392,2019873,0
2010-05-18,45.938,46.69,44.394,44.563,1450178,0
2010-05-19,44.206,44.434,41.834,42.604,3378778,0
2010-05-20,41.545,41.634,40.062,40.349,2736144,0
2010-05-21,39.716,41.843,39.567,41.604,2337287,0
2010-05-24,41.477,41.506,40.28,40.359,1466102,0
2010-05-25,39.567,40.22,38.904,40.2,2683471,0
2010-05-26,40.686,41.328,39.933,40.032,1462904,0
2010-05-27,41.111,42,40.932,41.97,1561521,0
2010-05-28,42.02,42.02,40.922,41.308,1137891,0
2010-06-01,40.962,41.448,39.686,39.795,1323324,0
2010-06-02,40.28,42.12,39.637,42.12,3539801,0
2010-06-03,42.772,43.444,42.356,43.228,3848457,0
2010-06-04,41.654,41.843,39.617,39.706,2718804,0
2010-06-07,39.29,39.567,38.004,38.123,2214612,0
2010-06-08,38.311,39.073,37.946,38.954,2067252,0
2010-06-09,39.33,40.536,38.944,39.191,1569451,0
2010-06-10,40.21,40.755,39.933,40.705,1293418,0
2010-06-11,40.081,40.546,39.587,40.379,1667473,0
2010-06-14,41.218,41.536,40.21,40.339,1220509,0
2010-06-15,40.765,41.418,40.319,41.338,1468950,0
2010-06-16,41.012,41.804,40.922,41.348,1225285,0
2010-06-17,41.477,41.526,40.437,41.081,1116849,0
2010-06-18,41.14,41.248,40.803,41.169,1178853,0
2010-06-21,41.774,42.376,40.982,41.209,1144862,0
2010-06-22,41.218,41.744,40.072,40.19,766378,0
2010-06-23,40.329,40.359,39.033,39.973,1273921,0
2010-06-24,39.795,39.973,38.815,38.934,1108391,0
2010-06-25,39.142,39.439,38.538,39.073,1910660,0
2010-06-28,38.677,38.855,38.152,38.449,1056755,0
2010-06-29,37.886,38.044,36.145,36.511,1993369,0
2010-06-30,36.214,37.064,35.977,36.046,1457950,0
2010-07-01,35.591,35.699,34.532,35.463,2273393,0
2010-07-02,35.453,35.68,34.631,35.047,1483337,0
2010-07-06,35.749,36.422,35.215,35.68,1274750,0
2010-07-07,35.66,36.966,35.531,36.906,1286268,0
2010-07-08,37.104,37.371,36.422,36.966,1664826,0
2010-07-09,37.084,37.648,36.669,37.56,829974,0
2010-07-12,37.292,37.48,36.758,36.956,834383,0
2010-07-13,37.42,38.449,37.42,38.242,856138,0
2010-07-14,37.995,38.252,37.628,38.064,940883,0
2010-07-15,38.054,38.103,36.659,37.322,1411155,0
2010-07-16,36.906,36.946,35.749,35.799,1316031,0
2010-07-19,36.313,36.343,35.561,36.115,723509,0
2010-07-20,35.591,37.272,35.591,37.204,939738,0
2010-07-21,37.4,37.43,36.343,36.55,1128948,0
2010-07-22,37.262,38.4,37.262,38.172,888688,0
2010-07-23,38.172,38.934,37.886,38.875,761362,0
2010-07-26,39.36,39.567,38.658,39.538,1217742,0
2010-07-27,38.727,38.727,36.471,36.689,4036388,0
2010-07-28,36.728,36.788,35.225,35.739,3207929,0
2010-07-29,35.947,35.987,35.531,35.591,2249556,0
2010-07-30,35.235,36.343,34.928,36.175,2415989,0
2010-08-02,36.847,37.302,36.452,37.262,1669379,0
2010-08-03,37.044,37.312,36.56,36.828,1531796,0
2010-08-04,36.867,37.164,36.452,36.629,1332407,0
2010-08-05,36.392,36.778,35.957,36.135,1794055,0
2010-08-06,35.719,36.343,35.313,36.313,1408087,0
2010-08-09,36.521,36.58,35.947,36.432,1345033,0
2010-08-10,35.857,36.263,35.541,36.056,1367314,0
2010-08-11,35.353,35.353,34.711,34.77,1787975,0
2010-08-12,34.611,35.017,34.275,34.72,1250868,0
2010-08-13,34.621,35.116,34.582,34.779,813768,0
2010-08-16,34.592,35.116,34.374,34.691,968703,0
2010-08-17,35.096,35.996,34.909,35.275,1307106,0
2010-08-18,35.185,35.967,35.027,35.66,1160377,0
2010-08-19,35.453,35.611,35.087,35.393,1384287,0
2010-08-20,35.087,35.373,34.839,35.017,1497772,0
2010-08-23,35.323,35.65,34.711,34.72,634895,0
2010-08-24,34.414,34.889,34.018,34.711,1831755,0
2010-08-25,34.285,34.839,34.127,34.681,1248723,0
2010-08-26,34.889,35.225,34.325,34.483,1195768,0
2010-08-27,34.711,35.185,34.354,35.155,1094317,0
2010-08-30,35.037,35.403,34.424,34.443,1011068,0
2010-08-31,34.146,34.611,34.028,34.305,1254287,0
2010-09-01,34.859,35.67,34.859,35.611,1334465,0
2010-09-02,35.769,36.56,35.65,36.412,1025838,0
2010-09-03,36.738,37.084,36.233,36.718,752687,0
2010-09-07,36.422,37.184,36.422,36.916,1562173,0
2010-09-08,36.956,37.044,36.511,36.649,1019130,0
2010-09-09,37.084,37.134,36.273,36.56,607128,0
2010-09-10,36.669,37.054,36.402,36.442,791893,0
2010-09-13,36.778,36.995,36.323,36.649,1516929,0
2010-09-14,36.59,36.59,36.026,36.036,1163802,0
2010-09-15,35.957,36.263,35.65,35.877,1568241,0
2010-09-16,35.789,35.977,35.185,35.641,1122185,0
2010-09-17,35.907,35.987,35.343,35.719,1017498,0
2010-09-20,35.996,36.56,35.759,36.501,998622,0
2010-09-21,36.521,36.936,36.352,36.61,1072708,0
2010-09-22,36.6,37.094,36.352,36.659,1020653,0
2010-09-23,36.313,36.649,36.036,36.194,1118018,0
2010-09-24,36.679,37.184,36.679,37.005,853518,0
2010-09-27,37.005,37.786,36.689,37.312,1178360,0
2010-09-28,37.45,37.47,36.768,37.342,1074636,0
2010-09-29,37.262,38.449,37.114,38.222,1525685,0
2010-09-30,38.598,38.855,37.995,38.282,1406638,0
2010-10-01,38.618,39.201,38.548,38.588,1380168,0
2010-10-04,38.508,38.697,37.737,37.936,932699,0
2010-10-05,38.331,39.686,38.331,39.498,1553505,0
2010-10-06,39.429,39.963,39.32,39.894,1358480,0
2010-10-07,40.101,40.101,39.043,39.241,2165715,0
2010-10-08,39.379,39.963,39.201,39.795,675898,0
2010-10-11,39.844,39.963,39.29,39.419,691970,0
2010-10-12,39.3,39.518,38.628,39.439,654403,0
2010-10-13,39.676,40.379,39.538,40.081,1005480,0
2010-10-14,40.141,40.25,39.123,39.488,1042661,0
2010-10-15,39.725,39.725,38.766,38.954,1101691,0
2010-10-18,39.033,39.419,38.648,39.251,1132788,0
2010-10-19,38.658,38.944,38.004,38.212,1252983,0
2010-10-20,38.361,39.043,38.361,38.805,825941,0
2010-10-21,39.043,39.35,38.638,38.924,784104,0
2010-10-22,38.954,39.152,38.608,38.785,527903,0
2010-10-25,39.083,39.3,38.578,38.638,931367,0
2010-10-26,38.371,38.815,38.083,38.766,776075,0
2010-10-27,38.439,38.439,37.342,37.658,1326680,0
2010-10-28,37.866,38.508,37.776,38.321,1108240,0
2010-10-29,38.172,38.479,38.024,38.192,947535,0
2010-11-01,38.41,38.984,38.252,38.489,684252,0
2010-11-02,38.944,39.35,38.815,39.201,804401,0
2010-11-03,39.241,39.27,38.39,39.123,749849,0
2010-11-04,39.538,40.686,39.508,40.666,1238980,0
2010-11-05,40.586,42.1,40.467,42.02,1895261,0
2010-11-08,41.744,42.356,41.694,42.297,1249690,0
2010-11-09,42.366,42.752,41.804,42.15,1117670,0
2010-11-10,42.229,42.306,41.674,42.277,803251,0
2010-11-11,41.774,42.297,41.694,42.07,976193,0
2010-11-12,41.784,42.09,41.111,41.268,931397,0
2010-11-15,41.398,41.94,41.398,41.614,1075687,0
2010-11-16,40.803,41.189,39.27,39.518,2214423,0
2010-11-17,39.597,40.566,39.518,39.815,1479509,0
2010-11-18,40.359,41.684,40.25,40.428,1864582,0
2010-11-19,40.447,40.705,39.646,39.894,1446034,0
2010-11-22,39.735,39.735,38.558,39.191,2912812,0
2010-11-23,38.815,38.885,38.083,38.588,2732226,0
2010-11-24,39.161,39.439,38.924,39.201,996564,0
2010-11-26,38.707,38.904,38.479,38.489,515247,0
2010-11-29,37.926,38.677,36.986,38.459,1838807,0
2010-11-30,37.995,38.4,37.747,38.083,1171474,0
2010-12-01,38.776,39.073,38.707,38.914,1016870,0
2010-12-02,38.875,40.399,38.737,40.2,1583290,0
2010-12-03,39.983,40.882,39.745,40.833,1126998,0
2010-12-06,40.932,41.438,40.843,41.218,1236463,0
2010-12-07,41.664,41.734,40.922,41.228,1031189,0
2010-12-08,41.328,41.644,41.248,41.418,1029872,0
2010-12-09,41.674,41.852,41.418,41.774,927979,0
2010-12-10,41.93,42.595,41.694,42.396,741009,0
2010-12-13,42.585,42.872,42.436,42.476,1015512,0
2010-12-14,42.604,43.039,42.248,42.366,855291,0
2010-12-15,42.09,42.712,41.526,41.604,993639,0
2010-12-16,41.584,42.02,41.348,42.02,789904,0
2010-12-17,41.921,43.118,41.784,43.049,1237412,0
2010-12-20,43.158,43.544,43.039,43.277,1421251,0
2010-12-21,43.514,43.722,43.405,43.672,888167,0
2010-12-22,43.88,47.452,43.801,45.818,4156257,0
2010-12-23,45.788,45.878,44.632,45.325,1449492,0
2010-12-27,45.066,45.325,44.81,45.286,484119,0
2010-12-28,45.335,45.672,44.958,45.373,591305,0
2010-12-29,45.512,45.858,45.472,45.612,459870,0
2010-12-30,45.452,45.702,45.373,45.482,322081,0
2010-12-31,45.383,45.612,45.206,45.354,469536,0
2011-01-03,45.422,46.867,45.422,46.472,1121265,0
2011-01-04,46.49,46.53,45.472,45.542,1300697,0
2011-01-05,45.402,45.552,44.81,44.998,1290182,0
2011-01-06,44.998,45.492,44.91,45.176,1211635,0
2011-01-07,45.236,45.602,44.434,44.78,755978,0
2011-01-10,45.146,45.452,44.83,45.383,1787804,0
2011-01-11,45.672,46.65,45.383,46.59,1935484,0
2011-01-12,46.886,48.262,46.886,48.154,2293466,0
2011-01-13,48.024,48.47,47.668,48.222,1382755,0
2011-01-14,48.262,50.724,48.252,50.468,2354014,0
2011-01-18,50.162,50.647,49.746,50.607,1216329,0
2011-01-19,50.508,50.854,48.994,49.549,1514852,0
2011-01-20,49.626,49.656,48.342,48.787,1515827,0
2011-01-21,49.35,49.806,48.708,49.182,1012863,0
2011-01-24,49.221,50.428,49.114,49.776,1224449,0
2011-01-25,47.876,48.994,47.56,48.954,2711727,0
2011-01-26,50.518,52.545,50.518,52.436,4346126,0
2011-01-27,52.288,52.288,50.695,51.536,1155672,0
2011-01-28,51.566,51.932,49.37,49.41,1353898,0
2011-01-31,49.529,51.12,49.202,50.814,1366305,0
2011-02-01,51.566,52.1,51.417,51.962,1188298,0
2011-02-02,51.556,52.021,51.22,51.566,918925,0
2011-02-03,51.319,51.516,50.388,51.29,793033,0
2011-02-04,51.536,51.636,50.953,51.536,1184147,0
2011-02-07,51.576,52.605,51.576,52.367,791090,0
2011-02-08,52.308,52.427,51.606,52.229,1206599,0
2011-02-09,51.902,51.982,50.418,50.924,1296617,0
2011-02-10,50.518,51.398,50.468,51.29,871177,0
2011-02-11,50.894,51.636,50.824,51.576,635317,0
2011-02-14,51.606,51.833,51.26,51.299,1084034,0
2011-02-15,51.003,51.12,50.182,50.192,1062534,0
2011-02-16,50.468,51.26,50.428,51.15,939215,0
2011-02-18,51.388,51.437,50.538,50.993,594408,0
2011-02-22,50.232,50.438,48.43,48.558,1519791,0
2011-02-23,48.292,48.885,46.66,47.946,2312851,0
2011-02-24,47.827,48.964,47.432,48.302,1287858,0
2011-02-25,48.598,49.26,48.49,49.133,889274,0
2011-02-28,49.38,49.587,48.806,49.519,915944,0
2011-03-01,49.656,49.716,48.678,48.994,2012044,0
2011-03-02,48.994,50.092,48.787,49.31,1862795,0
2011-03-03,49.992,50.3,49.706,50.261,1716788,0
2011-03-04,50.182,50.29,48.748,49.064,2048826,0
2011-03-07,49.153,49.28,47.392,47.619,2376115,0
2011-03-08,48.064,48.588,47.462,48.114,761538,0
2011-03-09,47.896,48.46,47.481,48.034,864493,0
2011-03-10,47.252,47.442,46.54,46.6,1322583,0
2011-03-11,46.59,48.618,46.58,48.549,1470801,0
2011-03-14,47.926,48.856,47.472,48.272,1794093,0
2011-03-15,46.779,48.45,46.54,48.054,1362184,0
2011-03-16,47.818,48.173,46.374,46.976,1275588,0
2011-03-17,48.094,48.391,47.252,47.51,1265571,0
2011-03-18,48.816,48.816,47.966,48.134,1016123,0
2011-03-21,48.904,49.084,48.48,48.865,1254921,0
2011-03-22,48.816,48.836,47.332,47.6,1541578,0
2011-03-23,47.362,47.818,46.808,47.53,752473,0
2011-03-24,47.846,48.232,47.322,48.034,655103,0
2011-03-25,48.124,48.608,47.896,48.202,659677,0
2011-03-28,48.252,48.401,47.708,47.718,815296,0
2011-03-29,48.757,48.964,48.242,48.806,1449817,0
2011-03-30,49.034,50.715,48.914,50.528,1953788,0
2011-03-31,50.448,50.934,50.192,50.874,1314078,0
2011-04-01,51.26,51.873,50.705,50.983,1333094,0
2011-04-04,51.003,51.28,50.617,51.25,985796,0
2011-04-05,51.16,51.734,50.794,51.378,1323701,0
2011-04-06,51.616,51.922,50.953,51.407,937595,0
2011-04-07,51.28,51.566,50.914,50.983,876262,0
2011-04-08,51.496,51.496,49.756,50.042,769060,0
2011-04-11,49.972,49.972,48.934,49.143,1213210,0
2011-04-12,48.598,48.964,47.668,47.798,1408039,0
2011-04-13,48.154,48.322,47.272,47.452,1547009,0
2011-04-14,47.125,47.738,47.006,47.61,1005770,0
2011-04-15,47.837,49.211,47.668,49.054,1842362,0
2011-04-18,48.282,48.519,47.352,47.866,1390884,0
2011-04-19,48.094,49.182,48.094,48.718,1276395,0
2011-04-20,49.646,49.796,49.163,49.716,1720721,0
2011-04-21,50.102,50.814,49.876,50.794,1252765,0
2011-04-25,50.637,50.983,50.192,50.784,1460937,0
2011-04-26,50.578,51.23,48.698,48.994,2861305,0
2011-04-27,49.3,49.529,48.054,48.816,1850271,0
2011-04-28,48.529,48.698,48.015,48.312,1533465,0
2011-04-29,48.312,49.251,48.242,49.074,1051060,0
2011-05-02,49.38,49.646,48.015,48.144,1416670,0
2011-05-03,47.886,47.986,47.422,47.708,1589068,0
2011-05-04,47.629,47.748,46.424,46.69,1704356,0
2011-05-05,46.144,46.916,45.612,46.304,2478024,0
2011-05-06,47.116,47.708,46.274,46.53,1519915,0
2011-05-09,46.53,47.61,46.462,47.272,1168606,0
2011-05-10,47.481,48.154,47.262,48.084,1390811,0
2011-05-11,47.906,48.015,47.076,47.372,1275205,0
2011-05-12,47.076,47.412,46.254,46.848,1199654,0
2011-05-13,46.75,46.976,45.828,46.086,1147315,0
2011-05-16,46.481,46.481,45.642,45.748,1468080,0
2011-05-17,45.412,45.492,44.652,45.206,1904248,0
2011-05-18,45.522,46.018,45.176,45.868,1228320,0
2011-05-19,46.204,46.74,45.918,46.62,1777217,0
2011-05-20,46.424,46.63,45.652,45.748,1417218,0
2011-05-23,45.216,45.216,43.811,44.048,2108967,0
2011-05-24,44.344,44.494,43.524,43.662,1602875,0
2011-05-25,43.415,44.563,43.346,44.128,1473122,0
2011-05-26,44.058,44.642,43.712,44.424,1299128,0
2011-05-27,44.642,45.286,44.563,44.89,1112152,0
2011-05-31,45.373,45.562,44.958,45.562,1201261,0
2011-06-01,45.354,45.562,43.514,43.564,1509345,0
2011-06-02,43.584,44.404,43.346,43.623,1550630,0
2011-06-03,42.941,43.514,42.702,42.99,1378884,0
2011-06-06,42.822,42.98,42.02,42.19,1377308,0
2011-06-07,42.516,42.516,41.96,41.98,1543319,0
2011-06-08,41.804,41.94,41.438,41.594,974685,0
2011-06-09,41.694,42.03,41.438,41.734,676412,0
2011-06-10,41.438,41.634,40.803,41.062,835488,0
2011-06-13,41.101,41.228,40.428,40.912,672041,0
2011-06-14,41.467,42.306,41.298,42.15,1375893,0
2011-06-15,41.555,41.834,40.695,40.735,983866,0
2011-06-16,40.745,41.101,40.369,40.695,1205122,0
2011-06-17,41.199,41.408,40.319,40.507,1137548,0
2011-06-20,40.28,41.062,40.091,40.823,1035048,0
2011-06-21,41.121,41.614,41.052,41.477,1140571,0
2011-06-22,41.318,41.872,41.258,41.308,871332,0
2011-06-23,40.576,41.545,40.18,41.467,1071865,0
2011-06-24,41.477,41.764,40.389,40.437,1502036,0
2011-06-27,40.349,40.765,40.27,40.546,682245,0
2011-06-28,40.715,41.624,40.606,41.555,788945,0
2011-06-29,41.694,42.13,41.398,41.892,843441,0
2011-06-30,42.08,42.99,41.96,42.782,1092484,0
2011-07-01,42.782,43.068,42.426,42.882,934637,0
2011-07-05,42.882,42.901,42.346,42.585,673413,0
2011-07-06,42.486,42.882,41.911,42.653,839075,0
2011-07-07,43.198,43.484,43,43.198,874342,0
2011-07-08,42.476,43.088,42.267,43.009,1172535,0
2011-07-11,42.316,42.326,41.16,41.189,1312449,0
2011-07-12,41.101,41.872,40.882,40.952,1570068,0
2011-07-13,41.218,41.882,41.012,41.131,1544988,0
2011-07-14,41.238,41.634,40.695,40.793,1265353,0
2011-07-15,40.853,41.111,40.379,41.111,1125196,0
2011-07-18,40.872,40.932,40.151,40.487,911704,0
2011-07-19,40.775,41.022,40.309,41.012,1321534,0
2011-07-20,41.179,41.458,40.863,41.189,887263,0
2011-07-21,41.496,42.555,41.278,42.486,1124472,0
2011-07-22,42.316,42.476,41.852,42.346,950855,0
2011-07-25,41.564,42.941,41.564,42.536,1138128,0
2011-07-26,42.326,42.702,40.399,40.783,1639248,0
2011-07-27,40.477,40.477,39.113,39.409,1447492,0
2011-07-28,39.498,39.696,38.568,38.737,1383654,0
2011-07-29,38.38,39.181,38.083,38.717,1434849,0
2011-08-01,39.29,39.399,37.836,38.439,1344839,0
2011-08-02,38.142,38.757,37.312,37.312,2037156,0
2011-08-03,37.362,37.806,36.293,37.668,2274166,0
2011-08-04,36.926,36.936,35.591,35.621,3587907,0
2011-08-05,36.382,36.708,34.344,35.255,3240602,0
2011-08-08,34.176,34.681,31.793,32.772,4964287,0
2011-08-09,33.316,34.216,31.901,34.127,4480913,0
2011-08-10,33.236,34.602,32.672,32.96,3486897,0
2011-08-11,33.216,35.423,33.028,34.859,2500502,0
2011-08-12,35.255,35.541,34.424,34.849,1472054,0
2011-08-15,35.155,35.709,35.145,35.66,1314972,0
2011-08-16,35.017,35.353,34.433,34.76,1359108,0
2011-08-17,35.027,35.501,34.246,34.572,1229032,0
2011-08-18,33.444,33.474,31.861,32.208,1776756,0
2011-08-19,31.703,33.168,31.347,31.535,2900571,0
2011-08-22,32.475,32.475,31.723,31.911,1657771,0
2011-08-23,32.03,33.414,31.595,33.394,1463391,0
2011-08-24,33.158,34.701,33.158,34.592,1537108,0
2011-08-25,34.73,35.027,33.612,33.751,1761425,0
2011-08-26,33.384,35.096,33.108,34.869,1533944,0
2011-08-29,35.313,35.877,35.116,35.877,1156762,0
2011-08-30,35.631,37.025,35.413,36.728,1320056,0
2011-08-31,37.064,37.628,36.471,36.838,1181542,0
2011-09-01,36.768,37.223,36.105,36.155,1007833,0
2011-09-02,35.195,35.393,34.404,34.651,705617,0
2011-09-06,33.316,35.057,33.197,34.76,1264799,0
2011-09-07,35.413,37.005,35.403,36.708,1273089,0
2011-09-08,36.224,36.748,35.759,35.917,1030321,0
2011-09-09,35.473,35.631,34.483,34.849,1263013,0
2011-09-12,34.384,35.096,33.731,34.473,1771090,0
2011-09-13,34.523,35.521,34.473,35.285,1234188,0
2011-09-14,35.433,36.095,34.513,35.631,1296537,0
2011-09-15,36.016,36.471,35.571,36.372,886583,0
2011-09-16,36.541,36.61,35.729,36.145,1135804,0
2011-09-19,35.463,35.463,34.641,35.205,932479,0
2011-09-20,35.403,35.917,34.582,34.611,1233222,0
2011-09-21,34.611,34.957,33.504,33.534,1486861,0
2011-09-22,32.406,33.444,31.604,32.159,3161140,0
2011-09-23,31.891,33.632,31.851,33.394,1756225,0
2011-09-26,33.85,34.146,33.028,34.107,1533264,0
2011-09-27,35.096,35.531,34.226,34.463,1354313,0
2011-09-28,34.611,34.928,33.316,33.444,1241771,0
2011-09-29,34.305,34.809,33.246,34.236,1159469,0
2011-09-30,33.573,33.82,31.891,31.941,2876110,0
2011-10-03,31.693,32.613,30.863,31.209,3290045,0
2011-10-04,30.674,33.138,30.408,33.098,3773611,0
2011-10-05,33.256,33.9,32.613,33.682,1711701,0
2011-10-06,33.612,34.621,33.316,34.602,1415044,0
2011-10-07,34.76,34.839,33.108,33.8,1515191,0
2011-10-10,34.592,35.453,34.532,35.343,976783,0
2011-10-11,34.879,36.402,34.849,36.175,1451597,0
2011-10-12,36.432,37.54,36.145,37.054,1324407,0
2011-10-13,36.629,37.074,36.046,36.867,1061850,0
2011-10-14,37.45,37.59,37.015,37.4,1086804,0
2011-10-17,37.144,37.144,35.867,35.987,831465,0
2011-10-18,36.056,37.252,35.531,36.808,1575306,0
2011-10-19,36.926,37.054,35.887,36.036,1243374,0
2011-10-20,36.016,36.273,35.135,36.036,1229939,0
2011-10-21,36.55,37.57,36.323,37.55,1273772,0
2011-10-24,37.609,38.499,37.41,38.439,1292161,0
2011-10-25,38.113,38.518,37.104,37.6,986833,0
2011-10-26,38.341,38.638,37.252,38.361,1349206,0
2011-10-27,39.439,41.032,39.063,40.457,1529682,0
2011-10-28,40.309,41.228,39.914,39.953,1977229,0
2011-10-31,39.469,39.488,38.351,38.38,1819497,0
2011-11-01,37.054,38.172,36.708,37.658,1825815,0
2011-11-02,37.59,39.123,37.59,38.875,1375311,0
2011-11-03,39.528,40.418,38.894,40.3,1667529,0
2011-11-04,39.547,39.696,38.558,38.815,1773119,0
2011-11-07,38.785,39.093,37.756,38.628,1389103,0
2011-11-08,39.004,39.577,38.38,39.508,1109928,0
2011-11-09,38.282,38.508,37.174,37.362,2046419,0
2011-11-10,37.936,38.182,37.174,37.48,1537884,0
2011-11-11,38.172,38.894,37.946,38.538,1495764,0
2011-11-14,38.272,38.321,37.39,37.728,1562561,0
2011-11-15,37.816,41.328,37.728,40.725,4309607,0
2011-11-16,40.28,42.16,40.013,40.783,3358380,0
2011-11-17,40.745,41.467,39.963,40.379,2306317,0
2011-11-18,40.536,41.081,40.121,40.25,1307248,0
2011-11-21,39.429,39.547,38.548,39.241,1428960,0
2011-11-22,39.171,39.607,38.825,39.171,1328076,0
2011-11-23,38.638,38.855,38.004,38.074,2203227,0
2011-11-25,37.59,38.638,37.59,38.093,708535,0
2011-11-28,39.518,39.914,38.924,39.409,1451828,0
2011-11-29,39.449,39.953,39.073,39.399,1505185,0
2011-11-30,41.042,41.348,40.546,41.091,1569384,0
2011-12-01,40.922,41.179,40.656,40.823,1165999,0
2011-12-02,41.398,42.356,41.248,41.594,1972368,0
2011-12-05,42.287,42.633,41.882,42.19,1493509,0
2011-12-06,42.366,42.614,41.774,42.15,1260980,0
2011-12-07,41.892,42.536,41.784,42.297,1557560,0
2011-12-08,41.97,42.14,41.199,41.348,1584878,0
2011-12-09,41.358,42.346,41.14,42.07,1051162,0
2011-12-12,41.358,41.388,40.843,41.258,1024677,0
2011-12-13,41.634,41.834,39.953,40.25,1462216,0
2011-12-14,39.854,39.983,38.914,39.32,1499697,0
2011-12-15,40.003,40.19,39.171,39.379,1496361,0
2011-12-16,39.765,40.3,39.201,39.379,1685175,0
2011-12-19,39.686,39.725,37.975,38.113,1146873,0
2011-12-20,39.014,40.22,38.904,39.824,1667776,0
2011-12-21,39.765,39.824,38.776,39.676,1259873,0
2011-12-22,39.884,40.516,39.646,40.25,1456955,0
2011-12-23,40.457,40.467,39.518,40.447,861819,0
2011-12-27,40.27,40.922,40.141,40.646,738026,0
2011-12-28,40.636,40.695,39.557,39.706,963676,0
2011-12-29,39.894,40.497,39.824,40.418,945453,0
2011-12-30,40.369,40.556,40.111,40.141,931684,0
2012-01-03,41.14,41.594,40.843,41.042,1115863,0
2012-01-04,40.775,41.101,40.408,41.072,1057931,0
2012-01-05,40.695,41.022,40.23,40.833,938679,0
2012-01-06,40.813,40.902,40.437,40.725,823156,0
2012-01-09,40.705,40.853,40.091,40.21,1056681,0
2012-01-10,40.715,41.248,40.507,41.228,1102555,0
2012-01-11,41.002,41.564,40.803,40.863,1003440,0
2012-01-12,40.922,43.118,40.922,43,2026207,0
2012-01-13,42.663,42.892,42.01,42.536,1492516,0
2012-01-17,42.951,43.405,42.712,43.178,1034091,0
2012-01-18,43.118,43.93,42.911,43.762,865422,0
2012-01-19,44.098,45.216,44.058,44.671,1205738,0
2012-01-20,44.72,44.998,44.573,44.8,992352,0
2012-01-23,44.958,45.492,44.652,44.81,1115394,0
2012-01-24,44.424,45.037,44.167,45.037,732148,0
2012-01-25,44.939,45.938,44.69,45.808,1354534,0
2012-01-26,44.93,45.502,44.364,44.79,2297080,0
2012-01-27,44.592,45.086,44.424,44.7,1025315,0
2012-01-30,44.216,44.374,43.584,44.325,1113161,0
2012-01-31,44.75,44.93,43.83,44.276,822151,0
2012-02-01,44.84,45.898,44.681,45.748,1027798,0
2012-02-02,45.748,46.104,45.522,45.622,805800,0
2012-02-03,45.868,46.906,45.748,46.7,1451751,0
2012-02-06,46.472,46.56,45.692,46.028,860986,0
2012-02-07,45.768,45.868,45.196,45.642,727983,0
2012-02-08,45.622,45.72,45.008,45.335,578524,0
2012-02-09,45.412,46.058,45.306,45.888,571091,0
2012-02-10,45.256,45.582,44.83,45.354,674255,0
2012-02-13,45.738,45.828,44.92,45.788,931267,0
2012-02-14,45.612,45.768,45.236,45.492,959548,0
2012-02-15,45.572,45.572,43.959,44.148,1245184,0
2012-02-16,44.296,45.106,44.276,44.988,653007,0
2012-02-17,45.286,45.502,45.027,45.056,608023,0
2012-02-21,45.306,45.711,45.037,45.126,1006416,0
2012-02-22,44.9,44.958,44.058,44.276,922283,0
2012-02-23,44.524,47.252,44.128,47.096,2238467,0
2012-02-24,47.184,47.648,46.6,46.68,1512766,0
2012-02-27,46.414,46.818,45.948,46.54,869451,0
2012-02-28,46.424,46.64,46.038,46.472,954085,0
2012-02-29,46.55,46.867,45.632,45.72,839592,0
2012-03-01,46.028,46.838,45.898,46.77,1206882,0
2012-03-02,46.848,46.876,46.51,46.67,1312640,0
2012-03-05,46.52,47.036,46.254,46.304,1583767,0
2012-03-06,45.502,45.552,44.098,44.344,1223158,0
2012-03-07,44.364,44.612,44.048,44.325,833157,0
2012-03-08,44.76,44.939,44.018,44.662,733786,0
2012-03-09,44.7,45.256,44.632,44.91,470527,0
2012-03-12,44.988,45.452,44.424,44.563,646338,0
2012-03-13,45.018,45.908,44.83,45.898,634813,0
2012-03-14,45.898,46.038,45.156,45.286,899983,0
2012-03-15,45.354,46.51,45.106,46.364,1087417,0
2012-03-16,46.384,46.779,46.344,46.384,891561,0
2012-03-19,46.134,46.62,45.878,46.364,649848,0
2012-03-20,45.878,45.898,45.106,45.325,851293,0
2012-03-21,45.542,45.729,45.176,45.432,658003,0
2012-03-22,44.988,45.037,43.82,44.335,1026878,0
2012-03-23,44.484,44.534,43.554,44.414,1072615,0
2012-03-26,44.998,45.938,44.84,45.858,1250292,0
2012-03-27,45.828,46.124,45.502,45.958,1816542,0
2012-03-28,45.818,45.828,44.325,44.949,1209847,0
2012-03-29,44.553,44.69,43.959,44.364,977651,0
2012-03-30,44.642,44.978,43.89,43.89,1647286,0
2012-04-02,43.732,44.514,43.356,44.266,1153999,0
2012-04-03,44.108,44.414,43.84,44.246,807342,0
2012-04-04,43.801,44.018,43.454,43.454,971825,0
2012-04-05,43.158,43.662,43.029,43.366,611114,0
2012-04-09,42.466,42.633,42.08,42.555,1578382,0
2012-04-10,41.824,42.446,41.438,41.467,1122133,0
2012-04-11,42.219,42.436,41.694,42.209,799648,0
2012-04-12,42.257,43.267,42.19,43.188,748010,0
2012-04-13,43.009,43.068,42.326,42.436,1184653,0
2012-04-16,42.653,43.218,42.466,42.812,1422529,0
2012-04-17,43.257,44.098,43.118,43.772,827204,0
2012-04-18,43.524,43.613,43.039,43.386,827116,0
2012-04-19,43.346,43.692,42.326,42.712,731902,0
2012-04-20,42.921,43.198,42.536,42.712,1056702,0
2012-04-23,42.02,42.287,41.724,42.229,713050,0
2012-04-24,42.316,42.722,42.13,42.416,689346,0
2012-04-25,43.009,43.366,42.604,43.088,794502,0
2012-04-26,42.97,43.524,42.692,43.356,723520,0
2012-04-27,43.623,44.454,43.158,44.118,1119071,0
2012-04-30,43.92,43.959,43.118,43.356,998494,0
2012-05-01,40.686,41.614,40.28,41.408,3377002,0
2012-05-02,41.218,41.545,40.626,41.348,1526616,0
2012-05-03,41.288,41.288,40.141,40.467,2204824,0
2012-05-04,40.111,40.359,38.776,39.123,1842650,0
2012-05-07,39.033,39.508,38.648,38.865,1065720,0
2012-05-08,38.588,38.815,37.876,38.717,1171075,0
2012-05-09,37.737,39.152,37.698,38.865,1513616,0
2012-05-10,39.34,39.538,38.429,38.558,1168943,0
2012-05-11,38.292,38.934,38.103,38.439,765337,0
2012-05-14,37.836,38.242,37.796,37.836,673336,0
2012-05-15,37.49,38.004,37.064,37.184,1298461,0
2012-05-16,37.56,37.688,36.728,36.728,1569925,0
2012-05-17,36.818,36.916,36.056,36.056,1136354,0
2012-05-18,36.283,36.362,35.611,35.749,1201355,0
2012-05-21,35.709,36.748,35.699,36.56,1166604,0
2012-05-22,36.738,36.966,35.857,36.125,1063202,0
2012-05-23,35.769,36.679,35.453,36.59,1052593,0
2012-05-24,36.689,36.728,36.095,36.629,735285,0
2012-05-25,36.6,36.897,36.402,36.56,737439,0
2012-05-29,36.906,37.302,36.818,37.035,837556,0
2012-05-30,36.541,36.541,35.561,35.699,1229520,0
2012-05-31,35.68,35.719,34.779,35.135,1866733,0
2012-06-01,34.443,35.017,34.404,34.572,1621072,0
2012-06-04,34.611,34.74,33.84,34.028,1468673,0
2012-06-05,33.89,35.205,33.87,35.195,1382038,0
2012-06-06,35.581,36.323,35.443,36.056,889556,0
2012-06-07,36.619,37.164,35.749,35.819,822265,0
2012-06-08,35.581,36.066,35.235,36.046,1165377,0
2012-06-11,36.481,36.531,35.155,35.195,785828,0
2012-06-12,35.265,35.591,34.879,35.473,1251435,0
2012-06-13,35.373,35.373,34.74,34.967,1077446,0
2012-06-14,35.027,35.373,34.819,35.195,959186,0
2012-06-15,35.373,35.571,34.987,35.551,987396,0
2012-06-18,35.265,35.66,35.116,35.521,589676,0
2012-06-19,35.611,36.392,35.611,36.313,1000957,0
2012-06-20,36.026,36.313,35.255,35.769,913674,0
2012-06-21,35.848,35.957,34.691,34.74,1052623,0
2012-06-22,34.938,35.165,34.701,35.017,868689,0
2012-06-25,34.523,34.711,33.246,34.127,1558741,0
2012-06-26,34.146,34.691,34.058,34.523,1414916,0
2012-06-27,34.809,35.581,34.691,35.521,635651,0
2012-06-28,35.126,36.185,35.037,36.135,956417,0
2012-06-29,36.926,37.45,36.619,37.45,1219031,0
2012-07-02,37.52,37.698,36.995,37.243,781701,0
2012-07-03,37.204,38.123,37.124,38.024,325471,0
2012-07-05,37.886,38.083,37.49,37.57,540672,0
2012-07-06,37.054,37.272,36.808,37.104,536028,0
2012-07-09,36.986,37.302,36.798,37.223,476187,0
2012-07-10,37.43,37.658,36.392,36.659,893388,0
2012-07-11,36.778,36.778,36.115,36.333,720371,0
2012-07-12,36.075,36.303,35.769,36.066,894277,0
2012-07-13,36.105,37.005,36.085,36.838,551382,0
2012-07-16,36.728,36.778,36.135,36.679,624556,0
2012-07-17,36.857,37.184,36.432,37.035,427229,0
2012-07-18,36.867,38.252,36.867,37.985,742420,0
2012-07-19,37.926,38.588,37.59,38.341,1033260,0
2012-07-20,37.876,38.123,37.42,37.48,977926,0
2012-07-23,36.59,37.094,36.056,36.877,596213,0
2012-07-24,36.956,37.035,35.68,36.006,587495,0
2012-07-25,36.283,36.748,35.957,36.214,748097,0
2012-07-26,36.966,37.332,36.877,37.243,1407808,0
2012-07-27,37.49,39.32,37.272,39.023,1319767,0
2012-07-30,40.121,40.121,38.658,38.776,1596543,0
2012-07-31,38.628,39.004,38.054,38.152,1275807,0
2012-08-01,38.449,38.558,37.678,37.936,1483816,0
2012-08-02,37.708,38.123,37.243,37.916,763847,0
2012-08-03,38.766,38.964,38.41,38.568,893725,0
2012-08-06,38.737,39.27,38.737,38.914,685293,0
2012-08-07,38.934,39.567,38.875,38.894,890571,0
2012-08-08,38.795,39.211,38.548,39.171,520815,0
2012-08-09,39.113,39.518,39.113,39.231,353111,0
2012-08-10,39.033,39.221,38.38,38.914,555333,0
2012-08-13,38.795,39.221,38.449,38.757,382134,0
2012-08-14,39.231,39.785,38.885,39.063,673250,0
2012-08-15,38.924,39.745,38.924,39.706,690006,0
2012-08-16,39.646,40.556,39.459,40.437,625271,0
2012-08-17,40.497,40.616,40.121,40.556,956199,0
2012-08-20,40.408,40.676,40.121,40.507,409987,0
2012-08-21,40.686,41.338,40.596,40.843,888528,0
2012-08-22,40.745,40.765,40.072,40.27,761286,0
2012-08-23,40.17,40.606,39.854,40.091,639189,0
2012-08-24,39.904,40.131,39.567,39.963,817097,0
2012-08-27,40.062,40.3,39.597,39.666,674648,0
2012-08-28,39.904,39.904,39.241,39.449,819402,0
2012-08-29,39.488,39.528,38.904,39.31,396680,0
2012-08-30,39.004,39.073,38.528,38.766,376652,0
2012-08-31,39.053,39.538,38.924,39.113,513651,0
2012-09-04,39.073,39.28,38.38,39.053,688303,0
2012-09-05,39.023,39.409,38.805,39.023,413846,0
2012-09-06,39.35,40.329,39.35,40.161,598172,0
2012-09-07,39.735,40.457,39.597,39.765,1241003,0
2012-09-10,39.587,40.616,39.518,40.329,808643,0
2012-09-11,40.379,41.258,40.309,41.218,832527,0
2012-09-12,41.258,41.545,40.962,41.189,600657,0
2012-09-13,41.199,42.287,40.735,42.15,729899,0
2012-09-14,42.248,43.425,42.248,42.852,735421,0
2012-09-17,42.712,42.752,42.12,42.692,648415,0
2012-09-18,42.595,42.832,42.446,42.692,462368,0
2012-09-19,42.682,43.029,42.496,42.536,844924,0
2012-09-20,42.238,42.297,41.496,42.219,849410,0
2012-09-21,42.536,42.555,42.306,42.316,1340878,0
2012-09-24,41.574,42.526,41.574,42.326,823397,0
2012-09-25,42.356,42.356,40.576,40.606,1041803,0
2012-09-26,40.656,40.725,39.785,40.27,1103986,0
2012-09-27,40.418,40.616,40.121,40.418,568545,0
2012-09-28,40.141,40.21,39.577,39.993,767601,0
2012-10-01,40.101,40.872,39.943,40.161,686776,0
2012-10-02,40.546,40.823,40.21,40.586,1139999,0
2012-10-03,40.646,40.912,40.042,40.309,628621,0
2012-10-04,40.576,40.755,40.408,40.576,615493,0
2012-10-05,40.843,41.308,40.606,40.765,564814,0
2012-10-08,40.586,40.586,40.26,40.399,487218,0
2012-10-09,40.21,40.437,39.449,39.518,841090,0
2012-10-10,39.538,39.557,39.073,39.35,519665,0
2012-10-11,39.637,39.725,39.27,39.498,904191,0
2012-10-12,39.617,39.904,39.379,39.528,778855,0
2012-10-15,39.567,39.597,38.914,39.577,762486,0
2012-10-16,39.805,40.29,39.627,40.24,641921,0
2012-10-17,40.329,40.686,40.3,40.487,411564,0
2012-10-18,40.399,40.803,40.28,40.467,583413,0
2012-10-19,40.25,40.25,39.033,39.191,954836,0
2012-10-22,39.073,39.439,38.737,39.103,659461,0
2012-10-23,38.252,38.747,38.222,38.469,634431,0
2012-10-24,38.747,38.865,38.182,38.282,465866,0
2012-10-25,38.618,38.865,37.866,38.459,632894,0
2012-10-26,38.449,38.865,37.896,38.014,573125,0
2012-10-31,38.331,39.469,38.162,38.172,1002804,0
2012-11-01,38.282,39.29,38.162,39.053,1002221,0
2012-11-02,38.835,38.845,38.054,38.351,1779874,0
2012-11-05,38.083,39.399,38.083,39.29,1071737,0
2012-11-06,39.488,40.646,39.32,40.526,1231525,0
2012-11-07,39.597,39.834,38.795,39.261,1080920,0
2012-11-08,39.34,39.409,38.361,38.548,1497540,0
2012-11-09,38.528,39.033,38.469,38.578,761913,0
2012-11-12,38.717,39.181,38.479,38.865,957079,0
2012-11-13,38.598,39.35,38.083,38.578,967543,0
2012-11-14,38.658,38.904,38.232,38.371,900704,0
2012-11-15,38.38,38.815,38.262,38.598,1594425,0
2012-11-16,38.598,38.766,38.202,38.528,1064717,0
2012-11-19,38.944,39.3,38.667,39.27,898905,0
2012-11-20,39.31,39.409,38.924,39.014,674328,0
2012-11-21,39.132,39.538,38.914,39.379,804737,0
2012-11-23,39.567,39.943,39.498,39.943,362166,0
2012-11-26,39.953,40.606,39.844,40.596,872404,0
2012-11-27,40.487,40.803,40.18,40.339,661852,0
2012-11-28,40.013,40.309,39.3,40.18,1022393,0
2012-11-29,40.477,40.695,40.161,40.566,587000,0
2012-11-30,40.686,40.735,40.23,40.497,833023,0
2012-12-03,40.863,40.952,40.091,40.18,682074,0
2012-12-04,39.884,40.813,39.884,40.656,607086,0
2012-12-05,40.705,41.16,40.22,40.863,702215,0
2012-12-06,40.813,41.111,40.339,41.111,874238,0
2012-12-07,41.199,41.664,40.576,41.654,844435,0
2012-12-10,41.545,41.804,41.477,41.704,707461,0
2012-12-11,41.93,42.13,41.754,41.96,865422,0
2012-12-12,42.16,42.257,41.644,41.694,727905,0
2012-12-13,41.624,41.754,41.101,41.268,710215,0
2012-12-14,41.042,41.555,40.735,40.892,850031,0
2012-12-17,41.16,41.624,41.101,41.584,1247122,0
2012-12-18,41.744,42.516,41.624,42.446,937723,0
2012-12-19,42.346,42.772,42.09,42.11,1150502,0
2012-12-20,42.219,43.088,42.1,43.068,912919,0
2012-12-21,42.486,42.673,42.19,42.446,1092466,0
2012-12-24,42.287,42.476,42.18,42.356,310670,0
2012-12-26,42.436,42.575,41.98,42.15,636140,0
2012-12-27,42.09,42.09,41.111,41.892,724257,0
2012-12-28,41.458,41.744,41.268,41.278,520112,0
2012-12-31,41.169,42.16,41.052,42.11,641440,0
2013-01-02,43.039,43.297,42.832,43.277,886386,0
2013-01-03,43.218,43.524,42.96,43.068,630204,0
2013-01-04,43.248,43.534,43.088,43.444,520439,0
2013-01-07,43.228,43.692,43.078,43.564,564019,0
2013-01-08,43.524,43.781,43.356,43.712,747770,0
2013-01-09,43.781,44.008,43.584,43.95,471911,0
2013-01-10,44.206,44.84,44.167,44.7,885071,0
2013-01-11,44.454,44.78,44.098,44.464,582590,0
2013-01-14,44.602,44.602,44.018,44.434,594182,0
2013-01-15,44.216,45.146,44.177,45.056,725042,0
2013-01-16,44.89,44.988,44.681,44.89,568812,0
2013-01-17,45.106,45.672,45.106,45.552,861745,0
2013-01-18,45.682,45.682,44.978,45.552,715287,0
2013-01-22,45.452,46.334,44.958,46.304,978701,0
2013-01-23,46.124,46.354,45.702,45.838,823168,0
2013-01-24,45.998,46.74,45.918,46.52,961515,0
2013-01-25,46.857,48.875,46.52,47.936,2818172,0
2013-01-28,48.044,48.352,47.876,48.202,763948,0
2013-01-29,48.212,48.816,48.154,48.381,904207,0
2013-01-30,48.391,48.43,47.481,47.52,1032750,0
2013-01-31,47.462,47.708,46.916,47.59,999517,0
2013-02-01,48.124,48.202,47.638,47.808,1091875,0
2013-02-04,47.49,47.718,47.282,47.392,725261,0
2013-02-05,47.59,48.024,47.422,47.976,794020,0
2013-02-06,47.698,48.034,47.61,48.034,531328,0
2013-02-07,48.094,48.094,47.362,47.5,799327,0
2013-02-08,47.54,47.866,47.262,47.56,667778,0
2013-02-11,47.481,47.738,47.214,47.322,514676,0
2013-02-12,47.638,47.837,47.352,47.619,689778,0
2013-02-13,47.896,48.47,47.866,48.164,655125,0
2013-02-14,48.024,48.678,47.926,48.372,862293,0
2013-02-15,48.372,48.816,48.064,48.816,1107961,0
2013-02-19,48.885,49.766,48.816,49.756,1352920,0
2013-02-20,49.796,49.934,48.846,48.856,1156406,0
2013-02-21,48.618,48.738,47.52,48.094,989230,0
2013-02-22,48.342,48.568,48.005,48.568,719335,0
2013-02-25,48.865,49.074,47.036,47.066,1453263,0
2013-02-26,47.292,47.382,46.414,47.184,1118851,0
2013-02-27,47.066,48.183,46.966,48.044,623264,0
2013-02-28,48.222,48.539,47.936,48.312,934270,0
2013-03-01,47.718,48.024,46.828,47.481,1325466,0
2013-03-04,47.322,47.778,47.184,47.768,1006415,0
2013-03-05,48.242,49.607,48.173,49.49,1425637,0
2013-03-06,49.806,50.142,49.607,49.696,877431,0
2013-03-07,49.676,49.962,49.539,49.866,899291,0
2013-03-08,50.252,51.299,50.102,51.26,1227144,0
2013-03-11,51.29,52.407,50.934,51.636,1538185,0
2013-03-12,51.665,51.902,51.319,51.437,809099,0
2013-03-13,51.536,52.13,51.506,51.892,761942,0
2013-03-14,52.031,52.783,51.982,52.783,990613,0
2013-03-15,52.773,53.218,52.763,53.129,1152662,0
2013-03-18,52.417,53.644,52.328,53.465,1251135,0
2013-03-19,53.386,53.664,53.139,53.604,1909540,0
2013-03-20,53.87,53.91,53.475,53.604,1566599,0
2013-03-21,53.238,53.584,53.069,53.357,992730,0
2013-03-22,53.624,53.91,53.238,53.9,684429,0
2013-03-25,54.01,54.406,53.258,53.723,668096,0
2013-03-26,53.92,54.712,53.831,54.712,768337,0
2013-03-27,54.346,54.939,53.92,54.929,703111,0
2013-03-28,55.167,55.919,54.632,55.631,1226846,0
2013-04-01,55.503,55.721,54.416,54.534,893717,0
2013-04-02,54.89,55.078,53.614,53.752,1201015,0
2013-04-03,53.664,53.782,51.734,51.972,1613851,0
2013-04-04,52.08,52.446,52.071,52.417,1081855,0
2013-04-05,51.725,52.852,50.993,52.773,1146931,0
2013-04-08,52.703,53.485,52.605,53.396,839323,0
2013-04-09,53.327,53.416,52.486,52.981,676484,0
2013-04-10,53.307,53.554,52.842,53.544,841402,0
2013-04-11,53.514,54.306,53.307,54.04,794630,0
2013-04-12,53.654,53.802,52.298,52.506,1727441,0
2013-04-15,52.031,52.031,49.666,49.806,1707043,0
2013-04-16,50.358,51.319,50.212,50.656,1159509,0
2013-04-17,50.062,50.162,48.332,48.944,1462187,0
2013-04-18,49.124,49.39,48.658,48.895,1297064,0
2013-04-19,49.153,49.656,48.738,49.5,797202,0
2013-04-22,49.646,50.31,48.588,50.092,730091,0
2013-04-23,50.368,50.498,49.577,50.498,560228,0
2013-04-24,50.656,51.349,50.588,51.309,738089,0
2013-04-25,51.546,52.189,51.319,51.636,588837,0
2013-04-26,51.576,51.705,50.874,51.091,437891,0
2013-04-29,51.28,51.962,51.12,51.467,1104126,0
2013-04-30,50.261,51.071,48.974,49.934,2241468,0
2013-05-01,49.905,50.032,48.46,48.49,1641823,0
2013-05-02,48.748,49.43,48.48,49.31,1003749,0
2013-05-03,49.962,51.051,49.962,50.082,1060359,0
2013-05-06,50.032,50.598,49.856,50.348,823232,0
2013-05-07,50.388,50.774,49.982,50.548,583612,0
2013-05-08,50.448,51.17,50.448,50.894,558179,0
2013-05-09,50.724,51.022,49.836,49.982,1175647,0
2013-05-10,50.002,50.448,49.806,50.448,765671,0
2013-05-13,50.172,50.398,49.45,49.656,706600,0
2013-05-14,49.706,50.814,49.706,50.814,757545,0
2013-05-15,50.538,51.942,50.538,51.793,909220,0
2013-05-16,51.496,52.308,51.359,52.189,1134165,0
2013-05-17,52.308,53.574,52.199,53.504,765052,0
2013-05-20,53.377,54.919,53.377,54.406,992842,0
2013-05-21,54.356,54.762,53.88,54.454,650481,0
2013-05-22,54.426,55.098,53.792,53.98,868525,0
2013-05-23,53.228,54.672,52.902,54.406,1058626,0
2013-05-24,54.03,54.494,53.762,54.396,682597,0
2013-05-28,55.226,55.909,54.988,55.829,860232,0
2013-05-29,55.434,55.977,54.978,55.454,970041,0
2013-05-30,55.641,56.729,55.315,56.541,861746,0
2013-05-31,56.126,57.185,55.74,56.393,988076,0
2013-06-03,56.541,56.947,55.394,56.779,1337286,0
2013-06-04,56.749,57.125,55.909,56.285,748857,0
2013-06-05,56.027,56.117,54.88,55.137,1379579,0
2013-06-06,55.098,55.543,54.85,55.315,1377035,0
2013-06-07,55.8,56.531,55.641,56.315,762604,0
2013-06-10,56.443,56.453,55.849,56.393,719564,0
2013-06-11,55.127,55.919,54.998,55.454,703711,0
2013-06-12,55.889,56.126,54.426,54.444,1265179,0
2013-06-13,54.406,55.098,54.03,54.929,1026175,0
2013-06-14,54.939,55.721,54.752,55.226,667311,0
2013-06-17,55.819,56.521,55.414,56.205,740351,0
2013-06-18,56.255,57.343,56.225,57.155,548115,0
2013-06-19,57.056,57.195,56.097,56.097,706783,0
2013-06-20,54.978,55.582,54.692,54.929,921281,0
2013-06-21,55.364,55.829,54.821,55.256,1282763,0
2013-06-24,54.672,54.83,54.05,54.168,926911,0
2013-06-25,54.919,55.048,54.316,54.801,715421,0
2013-06-26,55.275,55.464,53.99,54.286,968401,0
2013-06-27,54.772,55.187,54.544,55.098,793126,0
2013-06-28,54.968,55.038,54.454,54.534,595069,0
2013-07-01,54.88,55.394,54.672,54.821,530364,0
2013-07-02,54.692,55.197,53.683,54.03,609829,0
2013-07-03,53.406,54.426,53.406,53.97,295454,0
2013-07-05,54.514,54.84,53.624,54.762,360182,0
2013-07-08,55.058,55.246,54.178,54.326,700254,0
2013-07-09,54.791,55.977,54.791,55.374,632499,0
2013-07-10,55.374,55.573,54.652,55.444,511185,0
2013-07-11,56.275,56.631,56.107,56.403,540416,0
2013-07-12,56.473,57.155,56.473,57.135,637812,0
2013-07-15,57.481,57.808,57.017,57.224,585364,0
2013-07-16,57.382,57.699,56.7,56.878,840844,0
2013-07-17,57.274,57.709,56.868,57.333,287399,0
2013-07-18,57.353,58.728,57.283,58.55,433888,0
2013-07-19,58.609,58.906,58.352,58.876,668976,0
2013-07-22,58.856,59.153,58.688,58.856,568422,0
2013-07-23,59.004,59.104,58.46,58.836,463564,0
2013-07-24,58.926,58.994,58.609,58.748,537871,0
2013-07-25,58.44,59.49,58.44,59.43,877186,0
2013-07-26,59.044,60.182,58.144,58.352,1211392,0
2013-07-29,58.075,58.5,57.521,57.56,1320719,0
2013-07-30,56.987,58.768,56.383,57.264,1208389,0
2013-07-31,55.651,59.47,55.641,58.56,1038834,0
2013-08-01,59.4,60.875,59.361,60.825,1141217,0
2013-08-02,60.667,61.655,60.439,61.655,1291984,0
2013-08-05,60.923,61.309,60.34,60.567,1299639,0
2013-08-06,60.34,60.399,58.748,58.846,1518929,0
2013-08-07,58.807,59.124,58.402,58.768,799505,0
2013-08-08,59.074,60.083,59.074,59.993,703096,0
2013-08-09,59.993,60.389,59.559,60.221,508709,0
2013-08-12,59.865,60.419,59.687,60.291,414312,0
2013-08-13,60.311,60.567,59.618,60.321,298908,0
2013-08-14,60.231,60.716,59.975,60.597,312084,0
2013-08-15,60.103,60.627,59.816,60.419,811254,0
2013-08-16,60.321,60.983,60.192,60.755,675763,0
2013-08-19,60.607,61.042,59.242,59.321,1180239,0
2013-08-20,59.49,59.984,58.797,59.49,845563,0
2013-08-21,59.42,59.826,59.143,59.173,745681,0
2013-08-22,59.42,60.113,59.282,59.697,841620,0
2013-08-23,59.786,59.786,58.826,59.222,813574,0
2013-08-26,59.282,59.647,59.044,59.203,500338,0
2013-08-27,58.5,58.758,57.521,57.62,715750,0
2013-08-28,57.748,58.194,57.521,57.976,680718,0
2013-08-29,57.887,58.292,57.353,57.452,633734,0
2013-08-30,57.501,58.016,57.105,57.65,766599,0
2013-09-03,58.688,58.698,57.501,57.936,1087484,0
2013-09-04,57.906,58.797,57.699,58.6,749270,0
2013-09-05,58.45,58.866,58.342,58.382,754975,0
2013-09-06,58.57,58.906,57.373,57.452,1225469,0
2013-09-09,58.372,59.816,57.62,57.798,1200805,0
2013-09-10,58.234,58.234,57.788,57.877,1386982,0
2013-09-11,57.481,57.768,56.551,56.987,2084023,0
2013-09-12,57.007,57.828,56.809,57.432,1060958,0
2013-09-13,57.61,57.758,57.145,57.274,870580,0
2013-09-16,58.292,58.422,57.699,57.936,1003755,0
2013-09-17,57.887,58.342,57.679,58.224,759713,0
2013-09-18,58.154,59.212,58.075,59.034,1129957,0
2013-09-19,59.272,59.4,58.866,59.084,870235,0
2013-09-20,59.044,59.203,58.016,58.422,1264662,0
2013-09-23,58.124,58.332,57.481,57.64,583356,0
2013-09-24,57.541,58.114,57.382,57.59,667739,0
2013-09-25,57.531,57.897,57.046,57.65,605227,0
2013-09-26,57.818,58.046,57.254,57.63,474982,0
2013-09-27,57.205,57.511,56.997,57.165,487973,0
2013-09-30,56.591,57.57,56.591,57.551,1089378,0
2013-10-01,57.57,58.618,57.402,57.976,896129,0
2013-10-02,57.65,58.204,57.313,57.986,760645,0
2013-10-03,57.877,58.144,56.255,56.7,723001,0
2013-10-04,56.739,57.066,56.531,56.917,563683,0
2013-10-07,56.423,56.917,56.017,56.641,697522,0
2013-10-08,56.561,56.819,55.374,55.671,753003,0
2013-10-09,55.74,55.959,55.197,55.513,695158,0
2013-10-10,56.156,56.749,56.097,56.739,556304,0
2013-10-11,56.67,57.66,56.661,57.521,490840,0
2013-10-14,57.115,57.808,56.997,57.719,380333,0
2013-10-15,57.62,57.669,56.71,57.007,489374,0
2013-10-16,57.363,58.234,56.997,58.194,1011655,0
2013-10-17,57.926,59.351,57.877,59.321,858132,0
2013-10-18,59.559,59.697,58.807,58.975,1145244,0
2013-10-21,58.965,59.341,58.738,59.321,531939,0
2013-10-22,59.766,60.152,59.549,59.925,875979,0
2013-10-23,59.647,59.766,58.826,59.589,540772,0
2013-10-24,59.687,60.083,59.351,60.043,446592,0
2013-10-25,59.955,60.172,59.024,59.905,564065,0
2013-10-28,59.925,60.321,59.509,60.321,662365,0
2013-10-29,60.34,60.538,59.935,60.489,470237,0
2013-10-30,60.518,60.518,59.697,59.975,314095,0
2013-10-31,59.846,60.479,59.47,60.162,667824,0
2013-11-01,60.133,60.548,59.361,60.271,663680,0
2013-11-04,60.399,60.943,59.965,60.885,692281,0
2013-11-05,60.459,61.122,59.885,60.913,986401,0
2013-11-06,61.122,61.349,60.567,61.329,523206,0
2013-11-07,61.518,61.587,60.469,60.538,610802,0
2013-11-08,60.369,61.349,60.211,61.319,467257,0
2013-11-11,61.201,61.488,61.082,61.379,352053,0
2013-11-12,61.329,61.488,60.795,61.428,537661,0
2013-11-13,61.221,62.616,61.171,62.606,788411,0
2013-11-14,62.684,63.061,62.002,62.764,607755,0
2013-11-15,62.764,63.437,62.566,63.07,871084,0
2013-11-18,63.228,63.574,62.892,63.061,1106007,0
2013-11-19,60.835,61.092,58.57,59.38,2902731,0
2013-11-20,59.647,60.053,59.193,59.499,1866519,0
2013-11-21,59.737,60.033,59.153,59.42,888797,0
2013-11-22,59.539,59.727,59.252,59.44,860953,0
2013-11-25,59.48,59.608,58.224,58.668,1419863,0
2013-11-26,58.668,59.737,58.668,59.48,845849,0
2013-11-27,59.667,59.984,59.064,59.193,1062307,0
2013-11-29,59.351,59.628,59.054,59.124,388918,0
2013-12-02,59.054,59.351,58.372,58.826,731260,0
2013-12-03,58.59,58.648,57.758,57.956,810715,0
2013-12-04,57.729,58.302,56.888,57.432,583644,0
2013-12-05,57.274,57.719,56.799,56.917,1105660,0
2013-12-06,57.976,58.926,57.452,57.848,594590,0
2013-12-09,57.877,58.164,57.551,57.748,810695,0
2013-12-10,57.699,58.084,57.511,57.956,555214,0
2013-12-11,57.946,57.996,56.967,57.017,795792,0
2013-12-12,56.859,57.096,55.869,55.879,898378,0
2013-12-13,56.146,56.473,55.819,56.146,581821,0
2013-12-16,56.433,56.839,56.275,56.71,505243,0
2013-12-17,56.739,57.857,56.343,57.59,1150327,0
2013-12-18,57.669,59.647,57.333,59.559,1659983,0
2013-12-19,59.232,60.043,59.034,59.915,1481766,0
2013-12-20,60.063,60.746,59.993,60.538,1625742,0
2013-12-23,60.667,61.013,60.063,60.459,528978,0
2013-12-24,60.587,60.913,60.439,60.805,196710,0
2013-12-26,60.963,61.27,60.953,61.161,329663,0
2013-12-27,61.191,61.388,60.815,61.062,319599,0
2013-12-30,61.132,61.339,60.885,61.013,492147,0
2013-12-31,61.211,62.378,61.072,62.309,650879,0
2014-01-02,62.982,63.407,61.982,62.2,1562617,0
2014-01-03,62.16,62.309,61.359,61.616,1279658,0
2014-01-06,61.923,62.051,61.042,61.695,1119917,0
2014-01-07,61.824,62.516,61.685,62.24,924289,0
2014-01-08,62.24,62.902,61.774,62.408,688496,0
2014-01-09,62.646,63.09,62.15,62.566,727831,0
2014-01-10,62.566,63.11,62.17,63.041,872854,0
2014-01-13,63.891,64.594,63.495,63.644,1469206,0
2014-01-14,63.475,64.06,63.11,63.841,860389,0
2014-01-15,64.06,64.91,64.06,64.584,740303,0
2014-01-16,64.584,64.88,64.326,64.742,540285,0
2014-01-17,64.88,65.167,64.445,65.019,646495,0
2014-01-21,65.019,65.533,64.722,65.346,696759,0
2014-01-22,65.642,66.157,65.177,66.088,1048152,0
2014-01-23,60.736,64.91,59.806,63.901,2151535,0
2014-01-24,64.04,64.366,62.071,62.319,1728410,0
2014-01-27,61.824,62.546,60.845,61.597,1046007,0
2014-01-28,61.923,62.466,61.151,62.031,820441,0
2014-01-29,61.369,61.894,60.815,61.112,969399,0
2014-01-30,61.537,61.567,60.667,61.062,755122,0
2014-01-31,60.241,60.647,59.865,60.053,838070,0
2014-02-03,60.073,60.36,57.66,57.857,1811746,0
2014-02-04,58.362,59.084,57.719,58.648,779338,0
2014-02-05,58.52,58.53,57.57,58.016,610392,0
2014-02-06,58.392,58.876,58.084,58.362,537532,0
2014-02-07,58.817,59.212,58.422,59.193,722918,0
2014-02-10,59.004,59.222,58.54,58.718,832371,0
2014-02-11,58.876,59.559,58.412,59.282,744184,0
2014-02-12,59.331,60.241,59.074,60.152,721460,0
2014-02-13,59.589,59.786,58.866,59.598,939759,0
2014-02-14,59.855,60.033,59.252,59.816,1119128,0
2014-02-18,59.816,60.499,59.094,60.301,1115273,0
2014-02-19,60.162,61.349,59.49,59.618,1171303,0
2014-02-20,60.033,60.845,59.707,60.379,999900,0
2014-02-21,60.538,60.538,59.4,59.45,818939,0
2014-02-24,59.559,60.221,59.371,59.38,814489,0
2014-02-25,59.43,59.657,58.975,59.351,932690,0
2014-02-26,59.539,60.033,59.272,59.667,1472635,0
2014-02-27,59.657,60.509,59.559,59.905,916117,0
2014-02-28,60.162,60.528,59.687,59.993,1169877,0
2014-03-03,59.252,59.895,58.718,59.747,1190135,0
2014-03-04,60.321,60.983,60.311,60.933,1363611,0
2014-03-05,60.904,61.27,60.667,61.141,719221,0
2014-03-06,61.141,62.704,61.102,62.388,1170825,0
2014-03-07,62.764,62.832,62.09,62.408,562414,0
2014-03-10,62.12,62.456,61.734,62.17,951266,0
2014-03-11,62.16,62.506,61.963,62.18,873370,0
2014-03-12,61.953,62.29,61.794,62.13,1051887,0
2014-03-13,62.19,62.358,61.072,61.26,914898,0
2014-03-14,61.082,61.943,61.082,61.913,767427,0
2014-03-17,62.14,63.09,62.12,62.586,1040034,0
2014-03-18,62.724,63.338,62.566,63.298,608227,0
2014-03-19,63.308,63.447,62.744,63.09,783976,0
2014-03-20,62.952,63.475,62.744,63.447,521348,0
2014-03-21,63.94,64.87,63.813,64.119,1822695,0
2014-03-24,64.257,64.306,62.982,63.002,1134520,0
2014-03-25,63.248,63.427,62.972,63.139,816522,0
2014-03-26,63.358,63.554,62.466,62.476,994255,0
2014-03-27,62.24,62.486,62.002,62.16,856623,0
2014-03-28,62.319,63.031,62.319,62.436,711112,0
2014-03-31,63.002,63.12,62.626,62.812,766965,0
2014-04-01,63.129,63.198,62.656,63.1,778568,0
2014-04-02,63.298,63.803,63.041,63.684,636674,0
2014-04-03,63.694,64.05,63.318,63.634,631949,0
2014-04-04,63.614,64.316,63.09,63.198,794103,0
2014-04-07,63.061,63.12,61.874,62.21,1035183,0
2014-04-08,61.933,62.436,61.884,62.15,820750,0
2014-04-09,62.436,62.744,62.1,62.656,730484,0
2014-04-10,62.666,62.942,62.012,62.09,997354,0
2014-04-11,61.587,62.16,60.775,60.785,1040058,0
2014-04-14,61.27,61.537,60.716,61.221,376062,0
2014-04-15,61.369,61.626,59.993,61.428,680152,0
2014-04-16,60.726,62.694,60.726,62.319,521256,0
2014-04-17,62.24,63.298,62.23,63.041,410495,0
2014-04-21,63.031,63.198,62.496,63.002,776987,0
2014-04-22,63.061,64.287,62.774,63.921,815363,0
2014-04-23,63.783,64.02,63.041,63.198,730731,0
2014-04-24,63.308,63.437,62.309,62.675,646051,0
2014-04-25,62.636,62.636,61.388,61.428,791250,0
2014-04-28,61.646,62.022,60.499,61.527,978201,0
2014-04-29,54.968,57.392,54.9,56.453,3875619,0
2014-04-30,56.463,57.195,55.78,57.076,2003864,0
2014-05-01,57.056,57.768,56.67,57.452,1810266,0
2014-05-02,57.412,57.867,56.067,56.166,3345641,0
2014-05-05,55.967,56.423,55.523,56.037,2750511,0
2014-05-06,56.057,56.483,55.959,56.027,1698443,0
2014-05-07,56.225,56.503,55.75,56.453,1676300,0
2014-05-08,56.255,56.7,55.621,55.959,814617,0
2014-05-09,55.959,56.146,55.464,55.523,1078939,0
2014-05-12,55.77,56.017,55.345,55.651,1342258,0
2014-05-13,55.81,56.007,55.206,55.246,1099454,0
2014-05-14,55.236,55.384,53.841,53.89,1328298,0
2014-05-15,53.89,53.96,52.001,53.268,2869831,0
2014-05-16,53.416,53.425,52.565,52.703,1195703,0
2014-05-19,52.674,53.031,52.605,52.753,1303129,0
2014-05-20,52.605,52.991,52.001,52.347,1039894,0
2014-05-21,52.446,52.635,52.169,52.476,1225648,0
2014-05-22,52.526,52.684,52.12,52.595,1365760,0
2014-05-23,52.456,53.119,52.456,52.773,779530,0
2014-05-27,53.011,53.97,52.922,53.93,1486308,0
2014-05-28,53.94,54.396,53.723,54.03,2073160,0
2014-05-29,54.168,54.286,53.772,54.158,1128375,0
2014-05-30,54.148,54.534,54.069,54.474,745701,0
2014-06-02,54.454,54.949,54.316,54.9,893310,0
2014-06-03,54.672,54.86,53.96,54.376,1205954,0
2014-06-04,54.236,54.919,54.178,54.544,605160,0
2014-06-05,54.524,55.582,54.524,55.354,721041,0
2014-06-06,55.464,56.413,55.444,56.087,792430,0
2014-06-09,55.997,56.561,55.859,56.453,1121884,0
2014-06-10,56.136,56.215,55.681,55.829,1134518,0
2014-06-11,55.582,55.582,54.266,54.396,1396140,0
2014-06-12,54.396,54.622,53.96,54.06,765566,0
2014-06-13,54.098,54.396,53.95,54.148,575774,0
2014-06-16,53.98,54.396,53.752,54.06,712821,0
2014-06-17,53.91,54.474,53.574,54.098,735124,0
2014-06-18,54.118,54.396,53.238,54.118,1384428,0
2014-06-19,54.088,54.444,53.841,54.286,696437,0
2014-06-20,54.494,55.187,54.454,55.068,1379792,0
2014-06-23,54.998,55.265,54.406,54.582,1107503,0
2014-06-24,54.474,54.642,53.88,53.96,1054988,0
2014-06-25,53.91,54.06,52.674,52.991,1443679,0
2014-06-26,53.069,53.099,52.268,52.763,793249,0
2014-06-27,52.664,53.228,52.555,52.971,938455,0
2014-06-30,52.991,53.178,52.347,52.703,864455,0
2014-07-01,52.753,53.079,52.555,52.635,1149580,0
2014-07-02,52.635,52.931,52.338,52.496,1164901,0
2014-07-03,52.674,53.099,52.516,52.991,979111,0
2014-07-07,52.862,53.031,52.318,52.981,972374,0
2014-07-08,52.773,53.168,52.506,52.753,1370862,0
2014-07-09,52.753,53.099,52.605,52.713,542057,0
2014-07-10,52.347,52.892,52.219,52.575,1048833,0
2014-07-11,52.486,53.504,52.08,53.268,1302753,0
2014-07-14,53.703,54.148,53.584,53.624,1142539,0
2014-07-15,53.624,54.178,53.624,53.782,1233420,0
2014-07-16,53.802,53.94,53.475,53.762,873004,0
2014-07-17,53.514,53.86,53.298,53.465,938745,0
2014-07-18,53.604,54.04,53.386,53.97,789947,0
2014-07-21,53.693,54.098,53.674,53.782,556271,0
2014-07-22,53.94,54.148,53.664,53.97,863810,0
2014-07-23,54.356,54.356,53.831,54.276,630284,0
2014-07-24,54.406,54.406,53.94,54.256,1137925,0
2014-07-25,54.03,54.079,53.218,53.406,892634,0
2014-07-28,53.228,53.416,52.545,53.357,1339409,0
2014-07-29,53.268,54.406,51.803,51.803,2003960,0
2014-07-30,51.932,52.08,50.953,51.19,1620313,0
2014-07-31,50.834,51.14,50.172,50.261,1325894,0
2014-08-01,50.032,50.518,49.251,49.726,1426520,0
2014-08-04,49.746,50.012,49.31,49.962,1140515,0
2014-08-05,49.796,50.358,49.3,49.5,1225080,0
2014-08-06,49.26,49.905,49.153,49.41,1059614,0
2014-08-07,49.636,49.746,49.034,49.46,943219,0
2014-08-08,49.549,50.162,49.39,50.142,817967,0
2014-08-11,50.348,51.16,50.261,50.656,675446,0
2014-08-12,50.705,51.022,50.012,50.172,572734,0
2014-08-13,50.338,50.844,50.162,50.844,542112,0
2014-08-14,50.934,51.616,50.715,51.576,984617,0
2014-08-15,51.774,51.882,50.478,50.715,681921,0
2014-08-18,50.963,51.843,50.963,51.774,621999,0
2014-08-19,51.774,52.051,51.626,51.695,399787,0
2014-08-20,52.169,53.377,52.169,53.317,1583207,0
2014-08-21,53.258,53.99,52.792,53.811,1162578,0
2014-08-22,53.604,53.604,53.178,53.307,676932,0
2014-08-25,53.544,53.792,53.238,53.713,622238,0
2014-08-26,53.85,54.108,53.693,53.98,425606,0
2014-08-27,53.97,54.148,53.624,53.831,411197,0
2014-08-28,53.674,53.96,53.337,53.723,370983,0
2014-08-29,53.762,53.9,52.872,53.327,738582,0
2014-09-02,53.485,54.108,52.693,53.039,712838,0
2014-09-03,53.178,53.317,52.635,52.723,672016,0
2014-09-04,52.753,53.021,52.179,52.318,729584,0
2014-09-05,52.249,52.753,51.823,52.733,752883,0
2014-09-08,52.684,53.268,52.575,53.198,1044687,0
2014-09-09,53.367,53.367,52.763,52.961,923470,0
2014-09-10,52.882,53.021,52.278,52.842,996434,0
2014-09-11,52.684,53.119,52.555,53.069,747054,0
2014-09-12,52.931,53.188,52.615,52.882,1243308,0
2014-09-15,52.743,52.941,52.278,52.654,677350,0
2014-09-16,52.585,53.119,52.278,52.822,1358911,0
2014-09-17,52.862,53.228,52.16,52.199,1011860,0
2014-09-18,52.278,52.516,52.031,52.456,928053,0
2014-09-19,52.802,52.872,51.863,51.952,936061,0
2014-09-22,51.863,51.882,51.031,51.586,1529919,0
2014-09-23,51.013,51.031,50.31,50.468,1784379,0
2014-09-24,50.408,50.448,49.636,49.796,1378370,0
2014-09-25,49.646,49.826,48.826,48.984,1395583,0
2014-09-26,48.885,49.28,48.598,49.143,976644,0
2014-09-29,48.856,49.4,48.718,48.787,1385661,0
2014-09-30,48.836,49.3,48.054,48.292,1369189,0
2014-10-01,48.282,48.282,46.75,46.838,2218910,0
2014-10-02,46.69,46.966,45.738,46.374,1868537,0
2014-10-03,46.55,47.066,46.51,46.74,1387884,0
2014-10-06,46.848,47.422,46.481,46.828,1241004,0
2014-10-07,46.5,47.204,46.5,46.65,2224979,0
2014-10-08,46.63,47.51,46.254,47.49,1911978,0
2014-10-09,47.382,47.58,46.58,46.74,1595482,0
2014-10-10,46.72,47.046,45.898,46.204,1916304,0
2014-10-13,46.284,46.936,45.72,45.748,1703032,0
2014-10-14,46.144,47.125,45.758,46.194,1644308,0
2014-10-15,45.383,46.472,44.642,46.214,1920323,0
2014-10-16,45.364,46.214,44.553,44.74,2822588,0
2014-10-17,45.296,45.642,44.968,45.462,1877445,0
2014-10-20,45.246,45.602,44.78,44.91,1291576,0
2014-10-21,45.056,46.314,44.978,46.134,1494471,0
2014-10-22,46.184,46.354,45.216,45.216,760446,0
2014-10-23,45.532,47.184,45.532,46.798,1264859,0
2014-10-24,46.73,46.896,46.104,46.848,696441,0
2014-10-27,46.63,46.946,46.124,46.52,793204,0
2014-10-28,46.67,46.996,46.384,46.886,1692167,0
2014-10-29,46.876,47.026,46.244,46.68,1297145,0
2014-10-30,46.472,47.086,45.998,46.64,972407,0
2014-10-31,47.164,47.52,46.74,46.936,1489158,0
2014-11-03,46.916,47.096,46.481,46.56,1049923,0
2014-11-04,46.414,46.76,45.988,46.334,1595191,0
2014-11-05,46.76,47.629,46.314,47.412,1139434,0
2014-11-06,47.54,47.886,47.174,47.402,988459,0
2014-11-07,47.5,47.966,47.352,47.738,1072648,0
2014-11-10,47.55,48.015,46.818,47.106,1225974,0
2014-11-11,46.996,47.292,46.779,47.066,944307,0
2014-11-12,46.886,47.976,46.886,47.876,1048857,0
2014-11-13,47.688,47.946,46.55,46.966,938594,0
2014-11-14,46.848,47.55,46.7,47.174,1091998,0
2014-11-17,47.026,47.026,46.432,46.72,1083134,0
2014-11-18,46.818,47.866,46.214,47.184,2322317,0
2014-11-19,46.838,47.086,46.55,46.69,1924072,0
2014-11-20,46.49,48.728,46.442,48.222,1451457,0
2014-11-21,48.934,49.36,48.381,48.549,1646656,0
2014-11-24,47.728,47.856,46.61,46.996,2846976,0
2014-11-25,47.214,48.134,47.086,47.808,2102347,0
2014-11-26,47.728,47.936,46.906,46.956,1307171,0
2014-11-28,46.5,46.55,45.402,45.948,1276158,0
2014-12-01,45.768,45.918,44.79,45.472,2488752,0
2014-12-02,45.008,46.104,45.008,46.078,2665095,0
2014-12-03,46.442,47.442,46.224,46.284,1589580,0
2014-12-04,46.058,46.104,45.402,45.808,1099377,0
2014-12-05,45.798,46.324,45.502,45.808,1328915,0
2014-12-08,45.642,45.652,44.384,44.444,1029430,0
2014-12-09,43.95,44.206,43.613,43.92,1757187,0
2014-12-10,43.574,43.613,41.604,41.764,2130908,0
2014-12-11,41.94,42.287,41.545,42.06,1901819,0
2014-12-12,41.574,41.94,40.566,40.566,1616462,0
2014-12-15,40.803,41.258,39.765,39.953,2425009,0
2014-12-16,39.557,40.399,39.35,39.745,3199726,0
2014-12-17,39.716,40.656,39.399,40.636,2470600,0
2014-12-18,41.368,41.794,40.992,41.784,1224389,0
2014-12-19,41.94,42.862,41.744,42.782,3051832,0
2014-12-22,42.862,43.336,42.722,43.049,1386701,0
2014-12-23,43.257,44.354,43.078,44.038,1332284,0
2014-12-24,44.018,44.246,43.672,43.979,426132,0
2014-12-26,44.206,44.504,43.91,44.078,434800,0
2014-12-29,44.008,44.998,43.89,44.553,896811,0
2014-12-30,44.266,44.87,44.038,44.671,1097880,0
2014-12-31,44.76,44.86,44.108,44.206,1057718,0
2015-01-02,44.325,44.544,43.584,44.158,789144,0
2015-01-05,43.643,43.692,42.297,42.565,1317553,0
2015-01-06,42.526,42.555,41.268,41.794,1584008,0
2015-01-07,42.1,42.426,41.081,41.238,1557504,0
2015-01-08,41.634,42.732,41.298,42.722,1429185,0
2015-01-09,42.682,42.941,41.448,41.574,865546,0
2015-01-12,41.536,41.536,40.161,40.319,1255491,0
2015-01-13,40.586,40.765,39.478,39.824,1674114,0
2015-01-14,39.123,39.627,38.608,39.459,1352044,0
2015-01-15,39.805,40.091,38.093,38.142,1719804,0
2015-01-16,37.946,38.648,37.728,38.528,1633474,0
2015-01-20,38.518,38.766,38.252,38.548,1183238,0
2015-01-21,38.459,39.241,38.459,39.152,1648070,0
2015-01-22,39.29,39.399,38.766,39.171,1081313,0
2015-01-23,39.014,39.597,38.776,39.36,1280325,0
2015-01-26,39.369,39.656,38.815,39.538,1384452,0
2015-01-27,38.855,39.231,38.212,38.697,1332928,0
2015-01-28,38.815,38.904,37.906,37.946,1751920,0
2015-01-29,39.103,39.557,37.728,38.331,2559532,0
2015-01-30,37.856,38.054,37.46,37.688,1952352,0
2015-02-02,37.985,39.587,37.806,39.419,2449377,0
2015-02-03,40.062,41.169,40.042,40.676,2196543,0
2015-02-04,40.349,40.349,38.974,39.369,1969470,0
2015-02-05,39.676,40.566,39.518,40.428,1308637,0
2015-02-06,40.536,40.783,40.2,40.467,1466920,0
2015-02-09,40.379,41.14,40.379,40.992,1262921,0
2015-02-10,41.15,41.238,40.379,41.012,1122816,0
2015-02-11,40.765,41.624,40.686,41.487,1377943,0
2015-02-12,41.724,42.12,41.674,42.1,1432385,0
2015-02-13,42.386,42.862,42.306,42.802,1582103,0
2015-02-17,42.762,42.792,42.209,42.782,1323290,0
2015-02-18,42.762,43.504,42.702,43.346,1398739,0
2015-02-19,43.009,43.415,42.722,43.336,1165092,0
2015-02-20,43.138,43.969,42.762,43.959,1233538,0
2015-02-23,43.95,43.95,43.306,43.722,1186786,0
2015-02-24,43.83,44.226,43.672,44.028,901899,0
2015-02-25,44.158,44.394,44.018,44.266,1011227,0
2015-02-26,44.158,44.325,43.89,44.058,1621154,0
2015-02-27,44.068,44.374,43.682,43.86,1581745,0
2015-03-02,43.85,44.008,43.168,43.712,2176848,0
2015-03-03,43.633,43.772,43.376,43.514,1419050,0
2015-03-04,43.277,43.415,42.673,43.306,1146401,0
2015-03-05,43.484,43.554,42.98,43.376,1192905,0
2015-03-06,42.931,43.574,42.456,42.624,1353038,0
2015-03-09,42.614,42.872,42.406,42.792,938049,0
2015-03-10,42.356,43.178,42.267,42.882,1934930,0
2015-03-11,42.872,42.872,42.18,42.575,1371335,0
2015-03-12,42.663,43.218,42.297,43.158,1167833,0
2015-03-13,42.951,43.098,42.287,42.752,1136292,0
2015-03-16,42.802,43.198,42.426,43.188,690064,0
2015-03-17,42.892,43.267,42.595,43.019,672272,0
2015-03-18,42.712,44.167,42.476,44.148,1351015,0
2015-03-19,43.752,43.84,43.019,43.514,1269027,0
2015-03-20,43.742,44.374,43.534,44.315,1534499,0
2015-03-23,44.325,44.592,44.098,44.474,879211,0
2015-03-24,44.524,44.671,43.998,44.622,980608,0
2015-03-25,44.86,44.939,44.216,44.464,1081701,0
2015-03-26,44.434,44.82,44.098,44.474,982022,0
2015-03-27,44.276,44.384,43.534,43.801,1055720,0
2015-03-30,44.058,44.544,43.732,44.474,908225,0
2015-03-31,44.167,44.83,44.008,44.671,883939,0
2015-04-01,44.7,44.74,43.702,43.83,1189568,0
2015-04-02,43.82,44.592,43.534,43.801,869709,0
2015-04-06,43.662,45.037,43.662,44.76,1025999,0
2015-04-07,44.69,44.77,44.226,44.464,798785,0
2015-04-08,44.354,44.78,44.216,44.76,787417,0
2015-04-09,44.76,45.512,44.514,45.402,1033639,0
2015-04-10,45.502,46.144,45.325,46.095,1315632,0
2015-04-13,45.652,46.184,44.81,45.918,1735676,0
2015-04-14,45.828,46.344,45.562,46.294,1072501,0
2015-04-15,46.442,47.728,46.224,47.688,1526942,0
2015-04-16,47.52,47.56,46.946,47.243,1177768,0
2015-04-17,46.779,47.076,46.49,46.946,1124362,0
2015-04-20,47.292,47.342,46.828,46.876,688734,0
2015-04-21,46.966,46.966,46.404,46.61,811793,0
2015-04-22,46.64,46.67,45.978,46.442,666369,0
2015-04-23,46.481,46.916,46.144,46.65,791867,0
2015-04-24,46.334,46.53,45.373,45.808,1410156,0
2015-04-27,45.988,46.62,45.888,46.154,898218,0
2015-04-28,41.228,43.662,41.228,43.524,3981809,0
2015-04-29,43.098,43.969,42.842,43.672,2346381,0
2015-04-30,43.228,43.712,42.287,42.396,1592325,0
2015-05-01,42.287,42.901,42.209,42.287,1674009,0
2015-05-04,42.406,43.039,42.219,42.426,1658441,0
2015-05-05,42.555,43.198,42.18,42.336,1954038,0
2015-05-06,42.673,42.931,42.04,42.486,1204076,0
2015-05-07,42.536,42.941,42.426,42.822,896785,0
2015-05-08,43.316,43.643,42.951,43.277,1246283,0
2015-05-11,43.188,43.623,43.009,43.316,717057,0
2015-05-12,43.248,43.514,42.842,43.059,913581,0
2015-05-13,43.198,43.772,43.068,43.554,1048271,0
2015-05-14,43.84,44.038,43.277,43.811,950078,0
2015-05-15,43.781,43.82,43.306,43.524,1066298,0
2015-05-18,43.464,43.84,43.118,43.781,872299,0
2015-05-19,43.652,43.732,42.901,43.267,822968,0
2015-05-20,43.356,43.762,43.138,43.692,627668,0
2015-05-21,43.762,44.177,43.633,43.84,575021,0
2015-05-22,43.633,43.979,43.078,43.098,657311,0
2015-05-26,42.862,43.029,42.376,42.585,999465,0
2015-05-27,42.732,43.128,42.376,43.088,701285,0
2015-05-28,42.872,43.118,42.565,42.872,733067,0
2015-05-29,42.931,43.148,42.555,42.792,1548551,0
2015-06-01,42.911,43.316,42.653,42.98,844716,0
2015-06-02,42.722,43.435,42.575,43.188,1199922,0
2015-06-03,43.248,44.078,43.158,43.772,1125171,0
2015-06-04,43.405,43.405,42.633,42.692,1899043,0
2015-06-05,42.585,43.248,42.456,43.168,1670976,0
2015-06-08,42.882,43.059,42.1,42.19,1750031,0
2015-06-09,42.446,42.951,42.14,42.476,1097072,0
2015-06-10,42.832,43.248,42.712,43.198,1023726,0
2015-06-11,43.228,43.287,42.901,42.98,527892,0
2015-06-12,42.633,42.901,42.346,42.643,540548,0
2015-06-15,42.219,42.386,41.754,41.843,970700,0
2015-06-16,41.834,42.267,41.724,42.219,697039,0
2015-06-17,42.386,42.702,42.04,42.326,696635,0
2015-06-18,42.476,42.852,42.248,42.722,886793,0
2015-06-19,42.653,43.228,42.595,43.068,1813620,0
2015-06-22,43.346,43.623,43.098,43.287,1408234,0
2015-06-23,43.287,43.544,43.088,43.386,1077929,0
2015-06-24,43.306,43.594,42.555,42.565,1075939,0
2015-06-25,42.595,42.772,41.95,42.04,837459,0
2015-06-26,42.04,42.267,41.684,41.774,1661170,0
2015-06-29,41.378,41.734,40.072,40.21,1788244,0
2015-06-30,40.676,40.833,40.081,40.18,1685113,0
2015-07-01,40.586,40.755,39.884,40.2,1019327,0
2015-07-02,40.309,40.556,39.815,39.983,870821,0
2015-07-06,39.399,39.894,39.261,39.488,1412278,0
2015-07-07,39.429,39.696,38.845,39.617,1856887,0
2015-07-08,39.251,39.745,39.161,39.429,2346281,0
2015-07-09,39.983,41.101,39.34,39.409,1649949,0
2015-07-10,39.864,39.993,39.399,39.716,1122036,0
2015-07-13,40.141,40.566,39.914,40.389,767805,0
2015-07-14,40.3,41.081,40.27,40.853,1740221,0
2015-07-15,40.546,40.793,39.656,39.755,1080871,0
2015-07-16,40.062,40.24,39.795,40.013,673182,0
2015-07-17,39.854,40.26,39.201,39.547,1287932,0
2015-07-20,39.498,39.864,39.201,39.815,960491,0
2015-07-21,39.785,40.536,39.785,40.339,1296526,0
2015-07-22,40.151,40.596,40.101,40.319,1270746,0
2015-07-23,40.379,40.636,39.824,39.854,2206367,0
2015-07-24,39.884,39.983,38.815,39.132,1757411,0
2015-07-27,38.648,39.29,38.459,39.171,2021770,0
2015-07-28,39.063,41.438,38.944,41.238,2834968,0
2015-07-29,41.448,42.555,41.238,42.229,2507302,0
2015-07-30,42.12,42.526,41.921,42.446,1273072,0
2015-07-31,42.585,42.802,41.199,41.664,2038552,0
2015-08-03,41.448,42.11,41.121,42.09,1942592,0
2015-08-04,42.277,42.536,41.921,41.96,1298345,0
2015-08-05,42.732,43.078,42.12,42.17,1810383,0
2015-08-06,42.277,43.178,42.12,43.019,2042918,0
2015-08-07,42.802,43.218,42.692,42.762,774275,0
2015-08-10,43.158,44.158,42.931,44.118,1170663,0
2015-08-11,43.623,44.078,43.118,43.86,1489488,0
2015-08-12,43.356,43.88,42.921,43.682,2537044,0
2015-08-13,43.366,43.732,43.118,43.316,1230612,0
2015-08-14,43.356,44.038,43.316,43.682,1137100,0
2015-08-17,43.395,43.633,43.019,43.464,1527726,0
2015-08-18,43.248,43.326,42.476,42.892,1148221,0
2015-08-19,42.536,43.108,42.346,42.575,1439270,0
2015-08-20,42.326,42.346,41.298,41.298,1320484,0
2015-08-21,40.912,41.179,39.844,39.874,1865986,0
2015-08-24,38.083,39.389,37.6,37.846,3109710,0
2015-08-25,39.004,39.004,36.649,36.649,2631264,0
2015-08-26,37.59,37.6,36.422,37.184,2592040,0
2015-08-27,37.708,39.132,37.628,38.974,1997205,0
2015-08-28,38.815,39.864,38.776,39.528,1662180,0
2015-08-31,39.241,40.3,39.083,39.973,1409144,0
2015-09-01,39.053,39.637,38.815,39.053,1692407,0
2015-09-02,39.587,39.637,38.845,39.538,1380939,0
2015-09-03,39.637,40.408,39.478,39.904,802481,0
2015-09-04,39.34,39.656,38.855,39.004,1077254,0
2015-09-08,39.716,39.884,39.459,39.637,1594448,0
2015-09-09,40.032,40.329,39.27,39.36,1062796,0
2015-09-10,39.379,39.617,38.697,39.409,1021473,0
2015-09-11,39.201,39.755,39.093,39.755,1001131,0
2015-09-14,39.557,39.597,38.757,38.825,1612847,0
2015-09-15,39.221,39.221,38.727,38.776,2712220,0
2015-09-16,38.885,39.241,38.757,38.845,2798878,0
2015-09-17,38.815,39.488,38.687,38.776,2770370,0
2015-09-18,38.321,38.331,37.332,37.48,1847283,0
2015-09-21,37.737,37.786,37.282,37.57,2300789,0
2015-09-22,36.986,37.094,36.649,37.005,1892169,0
2015-09-23,37.154,37.233,36.501,36.6,1107638,0
2015-09-24,36.293,37.194,35.877,36.946,2369133,0
2015-09-25,37.292,37.312,36.808,36.956,1568668,0
2015-09-28,36.619,36.897,36.075,36.253,1758646,0
2015-09-29,36.273,36.966,36.155,36.906,1921891,0
2015-09-30,37.243,37.54,36.471,37.025,2905328,0
2015-10-01,37.204,37.302,36.204,36.362,2102646,0
2015-10-02,35.937,37.005,35.66,36.995,958670,0
2015-10-05,37.44,39.004,37.104,38.904,1546050,0
2015-10-06,38.825,39.884,38.598,39.33,1639838,0
2015-10-07,39.617,40.676,39.27,39.953,1741804,0
2015-10-08,39.795,40.952,39.725,40.813,1485975,0
2015-10-09,40.922,41.358,40.507,40.902,1036916,0
2015-10-12,40.922,41.022,40.18,40.467,688060,0
2015-10-13,40.2,40.992,40.18,40.437,1227883,0
2015-10-14,40.3,40.765,40.072,40.21,1156309,0
2015-10-15,40.23,40.408,39.241,40.131,1262254,0
2015-10-16,40.032,40.25,38.371,38.894,1615071,0
2015-10-19,38.528,39.063,38.469,38.648,1043592,0
2015-10-20,38.42,39.597,38.41,38.914,1439459,0
2015-10-21,39.083,39.241,38.459,38.508,864553,0
2015-10-22,38.667,39.399,38.548,38.757,1015181,0
2015-10-23,39.004,39.538,38.855,39.32,1063605,0
2015-10-26,39.231,39.518,39.083,39.241,678642,0
2015-10-27,38.815,39.113,37.381,37.46,1335446,0
2015-10-28,37.668,38.944,37.6,38.469,1210090,0
2015-10-29,38.282,38.825,38.202,38.618,840795,0
2015-10-30,38.727,39.933,38.618,39.706,1255784,0
2015-11-02,39.686,40.863,39.646,40.793,786637,0
2015-11-03,40.823,41.448,40.467,41.14,917044,0
2015-11-04,41.16,41.428,40.882,41.121,696927,0
2015-11-05,40.992,41.604,40.705,41.388,722719,0
2015-11-06,40.962,41.288,40.447,40.765,724436,0
2015-11-09,40.725,40.853,39.864,40.656,1258216,0
2015-11-10,40.646,41.288,40.27,41.052,840998,0
2015-11-11,41.258,41.258,40.725,41.101,526294,0
2015-11-12,40.596,40.942,39.983,39.993,854746,0
2015-11-13,40.121,40.803,39.993,40.28,1023673,0
2015-11-16,40.161,41.052,40.003,41.012,816936,0
2015-11-17,41.012,41.268,40.24,40.487,996480,0
2015-11-18,40.666,41.408,40.566,41.378,930365,0
2015-11-19,41.278,42.316,41.248,42.277,1407828,0
2015-11-20,42.326,42.426,41.784,41.921,1639334,0
2015-11-23,40.023,43.188,39.963,43.068,2531889,0
2015-11-24,43.029,44.128,42.98,43.494,2445353,0
2015-11-25,43.474,43.554,42.722,42.782,1198868,0
2015-11-27,42.782,43.356,42.682,43,616165,0
2015-11-30,43.128,43.662,42.585,43.662,1364157,0
2015-12-01,43.633,44.642,43.514,44.474,1405455,0
2015-12-02,44.444,44.92,43.474,43.662,1222177,0
2015-12-03,43.87,44.592,43.604,44.246,1729299,0
2015-12-04,44.058,44.662,43.613,44.118,1576656,0
2015-12-07,43.781,44.158,43.248,43.425,1359709,0
2015-12-08,42.732,42.98,42.18,42.555,1551639,0
2015-12-09,42.526,43.267,42.09,42.306,1189872,0
2015-12-10,42.386,42.633,42.199,42.287,803997,0
2015-12-11,41.714,42.15,41.338,41.418,1057642,0
2015-12-14,41.368,41.418,40.783,41.248,922974,0
2015-12-15,41.644,41.98,41.368,41.694,915099,0
2015-12-16,41.911,42.306,41.398,42.11,1326247,0
2015-12-17,42.14,42.14,41.042,41.15,685212,0
2015-12-18,40.942,41.218,40.339,40.339,1212112,0
2015-12-21,40.536,40.922,40.2,40.497,1206048,0
2015-12-22,40.676,41.674,40.477,41.526,669969,0
2015-12-23,41.98,43.009,41.674,42.892,715642,0
2015-12-24,42.812,43.118,42.673,42.832,253114,0
2015-12-28,42.526,42.792,41.904,42.209,632278,0
2015-12-29,42.486,42.872,42.219,42.604,700503,0
2015-12-30,42.316,42.712,41.96,41.96,583892,0
2015-12-31,41.754,42.14,41.496,41.496,517159,0
2016-01-04,40.902,41.487,40.596,41.467,661241,0
2016-01-05,41.298,41.664,40.596,40.882,638885,0
2016-01-06,40.042,40.457,39.864,40.091,871051,0
2016-01-07,39.459,39.864,38.845,39.014,1086688,0
2016-01-08,39.171,39.518,38.172,38.331,1082096,0
2016-01-11,38.439,38.737,37.59,37.985,1383642,0
2016-01-12,38.479,38.747,37.876,38.638,1218757,0
2016-01-13,38.964,39.201,37.42,37.836,1391010,0
2016-01-14,38.132,38.39,37.184,37.965,884992,0
2016-01-15,36.728,37.381,36.356,37.233,1338231,0
2016-01-19,37.59,37.786,35.867,36.046,1283788,0
2016-01-20,35.482,36.788,34.819,36.382,2050461,0
2016-01-21,36.471,37.035,35.977,36.224,994885,0
2016-01-22,37.005,37.995,36.501,37.005,984493,0
2016-01-25,36.718,37.292,36.253,36.323,842832,0
2016-01-26,36.491,37.064,36.145,37.054,1781641,0
2016-01-27,36.995,37.911,36.59,37.054,1224217,0
2016-01-28,37.48,37.678,36.981,37.312,706555,0
2016-01-29,37.41,38.805,37.044,38.805,1269213,0
2016-02-01,38.371,38.795,37.737,38.707,1094954,0
2016-02-02,37.718,38.489,37.698,38.242,1748389,0
2016-02-03,38.42,38.42,35.799,36.946,3101322,0
2016-02-04,36.818,37.856,36.708,36.995,1970193,0
2016-02-05,36.857,37.56,36.422,36.649,1725878,0
2016-02-08,36.085,36.22,34.592,35.323,1259628,0
2016-02-09,34.967,35.393,34.72,35.116,1310750,0
2016-02-10,35.285,35.631,35.007,35.017,942408,0
2016-02-11,34.532,35.195,34.384,34.681,1463873,0
2016-02-12,34.987,35.779,34.572,35.689,1137773,0
2016-02-16,36.392,36.823,35.65,36.808,1033152,0
2016-02-17,37.282,38.42,37.282,38.014,1087692,0
2016-02-18,38.252,38.38,37.174,37.59,685626,0
2016-02-19,37.025,37.708,36.293,37.58,829683,0
2016-02-22,38.044,38.766,38.044,38.212,902769,0
2016-02-23,38.014,38.707,37.638,37.816,705150,0
2016-02-24,37.272,38.128,36.867,38.093,597423,0
2016-02-25,38.272,38.568,37.51,38.054,468112,0
2016-02-26,38.439,38.737,38.172,38.439,677464,0
2016-02-29,38.42,38.677,37.846,38.232,804373,0
2016-03-01,38.459,39.31,38.341,39.231,640484,0
2016-03-02,39.053,39.666,38.894,39.547,526076,0
2016-03-03,39.607,40.26,39.538,40.141,623797,0
2016-03-04,40.26,40.408,39.725,40.29,1088144,0
2016-03-07,40.141,41.467,40.141,41.298,1167432,0
2016-03-08,40.962,41.16,39.963,40.319,870510,0
2016-03-09,40.646,40.646,40.042,40.309,606272,0
2016-03-10,40.379,40.526,39.449,40.161,575295,0
2016-03-11,40.477,41.472,40.433,41.298,717112,0
2016-03-14,41.032,41.228,40.487,41.042,515104,0
2016-03-15,40.596,41.101,40.419,40.912,628873,0
2016-03-16,40.775,42.19,40.695,41.921,971915,0
2016-03-17,41.921,43.504,41.852,43.386,1350764,0
2016-03-18,43.504,44.088,43.257,43.604,827089,0
2016-03-21,43.435,43.702,43.188,43.662,490481,0
2016-03-22,43.643,44.286,43.435,44.108,669646,0
2016-03-23,43.82,43.92,43.158,43.188,621817,0
2016-03-24,42.882,42.931,42.456,42.802,708316,0
2016-03-28,43.029,43.078,42.297,42.555,698087,0
2016-03-29,42.406,43.059,42.07,43.059,768454,0
2016-03-30,43.484,43.514,43.019,43.297,488035,0
2016-03-31,43.248,43.316,42.931,43.078,634673,0
2016-04-01,42.614,43.297,42.04,43.287,997774,0
2016-04-04,43.248,43.297,42.476,42.575,571757,0
2016-04-05,42.11,42.406,41.784,41.97,918557,0
2016-04-06,42.05,42.238,41.467,41.824,1420703,0
2016-04-07,41.378,41.526,40.487,40.546,1473010,0
2016-04-08,41.042,41.574,40.586,40.755,508453,0
2016-04-11,41.012,41.438,40.745,41.022,702837,0
2016-04-12,40.992,41.634,40.912,41.348,982321,0
2016-04-13,41.506,42.595,41.487,42.486,563913,0
2016-04-14,42.604,42.628,41.834,41.921,819871,0
2016-04-15,41.774,42.06,41.536,41.704,761452,0
2016-04-18,41.428,42.219,41.318,42.14,343575,0
2016-04-19,42.336,42.802,42.238,42.496,376058,0
2016-04-20,42.653,43.138,42.456,42.911,520929,0
2016-04-21,42.872,43.198,42.812,42.911,550235,0
2016-04-22,43.059,43.574,43.029,43.297,577902,0
2016-04-25,43.059,43.504,42.871,43.138,548610,0
2016-04-26,43.336,44.038,43.336,43.9,596318,0
2016-04-27,43.92,44.553,43.87,44.464,419402,0
2016-04-28,44.028,44.81,43.88,44.018,641420,0
2016-04-29,43.91,44.602,43.791,44.098,649334,0
2016-05-02,44.138,44.394,43.732,44.394,491412,0
2016-05-03,43.83,44.69,43.455,44.582,2163153,0
2016-05-04,44.514,44.72,43.594,43.969,1072525,0
2016-05-05,44.514,46.114,43.959,46.086,1779439,0
2016-05-06,46.048,48.144,45.878,48.124,2838619,0
2016-05-09,48.519,49.5,48.193,48.708,2484877,0
2016-05-10,49.024,50.042,48.767,49.886,1610392,0
2016-05-11,49.856,49.972,49.47,49.529,1148079,0
2016-05-12,49.756,50.172,49.251,49.27,1353738,0
2016-05-13,49.27,49.651,48.454,48.608,1103837,0
2016-05-16,48.895,49.831,48.826,49.577,1322193,0
2016-05-17,49.46,49.706,48.708,48.787,1378477,0
2016-05-18,48.658,49.607,48.173,48.865,2145752,0
2016-05-19,48.42,48.836,47.818,48.391,1064597,0
2016-05-20,48.826,49.153,48.47,48.688,1064639,0
2016-05-23,48.638,48.806,47.886,48.114,1695810,0
2016-05-24,48.47,48.558,48.149,48.47,1211107,0
2016-05-25,48.944,49.676,48.836,49.48,883063,0
2016-05-26,49.636,49.846,49.094,49.48,612974,0
2016-05-27,49.37,49.626,49.163,49.607,573134,0
2016-05-31,49.626,50.28,49.48,50.142,1041909,0
2016-06-01,49.924,50.443,49.706,50.329,957250,0
2016-06-02,50.112,50.508,49.909,50.232,1227856,0
2016-06-03,50.518,51.19,49.944,50.944,1049242,0
2016-06-06,51.061,51.417,50.834,51.398,849492,0
2016-06-07,51.319,51.437,50.993,51.21,626024,0
2016-06-08,51.427,52.417,51.388,52.041,1177332,0
2016-06-09,51.665,51.982,51.205,51.942,685491,0
2016-06-10,51.369,51.541,50.864,51.003,711367,0
2016-06-13,50.784,51.061,50.162,50.182,785547,0
2016-06-14,50.172,50.538,49.962,50.468,531258,0
2016-06-15,50.724,50.973,50.408,50.478,1039664,0
2016-06-16,50.152,50.458,49.636,50.418,659837,0
2016-06-17,50.448,50.904,50.261,50.685,1056407,0
2016-06-20,51.398,51.912,51.349,51.823,719709,0
2016-06-21,51.715,51.798,51.23,51.636,595656,0
2016-06-22,51.853,52.08,51.606,51.754,452230,0
2016-06-23,52.407,52.753,52.13,52.526,868255,0
2016-06-24,49.42,50.894,48.904,49.133,1822244,0
2016-06-27,48.668,49.796,46.956,47.135,1149369,0
2016-06-28,47.778,47.966,46.63,47.342,1216339,0
2016-06-29,48.044,48.44,47.282,48.222,1124968,0
2016-06-30,48.362,49.45,47.986,49.27,1184911,0
2016-07-01,49.36,50.032,48.978,49.202,657038,0
2016-07-05,49.074,49.074,47.61,48.124,1069794,0
2016-07-06,48.044,49.27,47.738,49.241,1033258,0
2016-07-07,49.37,49.905,49.211,49.43,879791,0
2016-07-08,49.846,50.804,49.756,50.695,554412,0
2016-07-11,50.973,51.665,50.973,51.29,1074510,0
2016-07-12,51.457,52.693,51.457,52.516,1013189,0
2016-07-13,52.961,53.158,52.011,52.219,634106,0
2016-07-14,52.565,52.912,52.239,52.268,642573,0
2016-07-15,52.328,52.684,51.972,52.13,620984,0
2016-07-18,52.071,52.506,51.636,52.051,757554,0
2016-07-19,52.071,52.169,51.616,51.922,515810,0
2016-07-20,51.892,52.832,51.488,52.743,595098,0
2016-07-21,52.872,53.406,52.466,52.773,654534,0
2016-07-22,52.684,52.763,52.318,52.506,758884,0
2016-07-25,52.298,52.565,52.09,52.417,418757,0
2016-07-26,52.625,53.317,52.55,53.288,531390,0
2016-07-27,53.317,53.95,53.187,53.88,846882,0
2016-07-28,53.742,53.91,53.069,53.494,405105,0
2016-07-29,53.445,53.445,52.723,52.941,604719,0
2016-08-01,52.872,53.148,52.298,52.912,626324,0
2016-08-02,52.802,52.872,52.12,52.417,813948,0
2016-08-03,52.357,52.526,51.932,52.427,649555,0
2016-08-04,52.357,52.852,52.209,52.436,581881,0
2016-08-05,52.684,53.357,52.674,53.178,1189198,0
2016-08-08,53.337,53.792,52.723,52.812,1142166,0
2016-08-09,53.703,55.285,52.951,54.968,1465325,0
2016-08-10,54.781,54.9,53.91,54.03,1250524,0
2016-08-11,53.88,54.406,52.802,53.821,1238863,0
2016-08-12,53.634,53.733,52.806,52.931,731627,0
2016-08-15,53.168,53.94,52.931,53.664,628551,0
2016-08-16,53.347,53.644,52.822,53.109,750761,0
2016-08-17,53.198,53.258,52.496,52.703,806750,0
2016-08-18,52.802,53.455,52.693,53.386,527445,0
2016-08-19,53.248,53.283,52.555,53.148,799381,0
2016-08-22,53.031,53.569,52.674,53.504,543737,0
2016-08-23,53.634,54.178,53.634,54.05,410649,0
2016-08-24,53.802,54.216,53.406,53.524,422553,0
2016-08-25,53.455,53.831,53.327,53.762,771999,0
2016-08-26,54.04,54.642,53.614,53.89,724920,0
2016-08-29,53.811,54.534,53.742,54.158,919422,0
2016-08-30,54.138,54.266,52.837,52.902,789221,0
2016-08-31,52.605,52.605,51.774,52.12,754083,0
2016-09-01,52.15,52.461,51.16,51.467,1028916,0
2016-09-02,51.853,51.892,51.349,51.685,967401,0
2016-09-06,51.892,52.219,50.844,51.101,716769,0
2016-09-07,50.944,51.299,50.716,51.22,810948,0
2016-09-08,51.299,51.516,50.983,51.013,748734,0
2016-09-09,50.637,50.724,49.597,49.607,766986,0
2016-09-12,49.3,50.368,49.163,50.062,807537,0
2016-09-13,49.549,49.962,49.37,49.607,678347,0
2016-09-14,49.607,49.726,48.678,48.767,713372,0
2016-09-15,48.836,49.766,48.638,49.597,603888,0
2016-09-16,49.32,49.32,48.618,49.133,744424,0
2016-09-19,49.34,50.032,49.34,49.726,797923,0
2016-09-20,50.092,50.222,49.36,49.37,381522,0
2016-09-21,49.42,50.132,49.104,50.092,567096,0
2016-09-22,50.607,50.913,50.319,50.656,383162,0
2016-09-23,50.508,50.914,50.092,50.102,416894,0
2016-09-26,49.934,50.518,49.934,50.162,339653,0
2016-09-27,50.082,50.378,49.796,50.202,912597,0
2016-09-28,50.548,51.69,50.548,51.646,846279,0
2016-09-29,51.646,52.219,51.378,51.398,538789,0
2016-09-30,51.407,51.626,51.12,51.16,1178335,0
2016-10-03,50.924,51.427,50.468,51.398,786033,0
2016-10-04,51.369,51.744,50.724,50.764,571053,0
2016-10-05,51.17,51.962,51.12,51.764,629784,0
2016-10-06,51.556,51.843,51.11,51.823,650602,0
2016-10-07,51.853,51.853,51.19,51.27,655810,0
2016-10-10,51.705,52.015,51.24,51.28,363767,0
2016-10-11,51.051,51.061,49.45,49.559,577222,0
2016-10-12,49.529,50.122,49.084,49.816,822579,0
2016-10-13,49.28,49.836,49.143,49.646,525274,0
2016-10-14,49.895,50.222,49.51,49.51,791887,0
2016-10-17,49.51,50.187,49.39,49.736,437747,0
2016-10-18,50.398,50.578,49.914,50.032,515615,0
2016-10-19,50.29,50.568,50.172,50.232,454272,0
2016-10-20,49.944,50.261,49.666,50.122,501911,0
2016-10-21,49.686,50.172,49.3,50.002,519681,0
2016-10-24,50.398,50.675,50.252,50.428,391921,0
2016-10-25,50.162,50.518,49.846,49.886,806864,0
2016-10-26,49.51,50.627,49.36,50.319,473454,0
2016-10-27,50.675,50.774,50.062,50.132,501461,0
2016-10-28,50.212,51.28,50.192,50.548,515821,0
2016-10-31,50.824,51.22,50.627,51.022,538080,0
2016-11-01,51.427,51.427,49.676,50.202,967562,0
2016-11-02,50.172,50.647,49.756,50.002,524019,0
2016-11-03,50.202,50.656,49.559,50.478,577685,0
2016-11-04,50.242,50.252,48.718,48.718,1090458,0
2016-11-07,49.607,49.746,48.628,48.885,1508396,0
2016-11-08,48.895,49.836,48.638,49.45,878483,0
2016-11-09,52.456,55.345,52.456,54.316,2852826,0
2016-11-10,54.988,56.077,54.692,55.285,1691842,0
2016-11-11,55.167,55.602,54.712,55.018,1134548,0
2016-11-14,55.563,58.262,55.118,57.996,2739337,0
2016-11-15,58.272,58.638,57.462,58.55,1551303,0
2016-11-16,58.084,58.55,57.679,57.996,1473017,0
2016-11-17,58.075,58.346,57.848,58.194,900646,0
2016-11-18,57.986,58.114,57.283,57.521,965552,0
2016-11-21,57.867,58.065,57.293,57.373,1097511,0
2016-11-22,56.927,59.074,56.651,58.678,3189710,0
2016-11-23,58.56,61.092,58.56,61.023,1971415,0
2016-11-25,61.428,61.597,60.717,61.498,644164,0
2016-11-28,61.458,61.943,61.161,61.251,1623773,0
2016-11-29,61.132,61.448,60.409,61.052,1386460,0
2016-11-30,61.705,62.734,61.319,61.339,1778251,0
2016-12-01,61.804,62.476,60.785,60.963,1305348,0
2016-12-02,61.122,61.122,59.519,60.003,1467122,0
2016-12-05,60.538,60.567,58.926,59.203,2164968,0
2016-12-06,59.282,60.123,59.143,59.836,1813210,0
2016-12-07,60.201,60.301,59.49,59.647,1671488,0
2016-12-08,59.647,61.112,59.38,60.231,1768268,0
2016-12-09,60.489,61.072,59.885,60.904,1076254,0
2016-12-12,60.904,61.329,60.529,60.913,934976,0
2016-12-13,60.953,61.231,59.836,59.945,850151,0
2016-12-14,59.993,60.454,59.173,59.301,1226244,0
2016-12-15,59.222,59.677,58.618,58.718,879511,0
2016-12-16,58.708,58.904,58.104,58.154,1682923,0
2016-12-19,58.243,58.817,57.798,58.104,672812,0
2016-12-20,58.432,58.797,58.065,58.788,669042,0
2016-12-21,58.728,58.748,57.531,57.828,872343,0
2016-12-22,57.808,58.055,57.125,57.719,591053,0
2016-12-23,57.6,57.847,57.412,57.56,303605,0
2016-12-27,57.58,57.926,57.333,57.838,432737,0
2016-12-28,57.956,57.956,56.512,56.868,694129,0
2016-12-29,57.036,57.343,56.463,56.661,450700,0
2016-12-30,56.769,56.809,56.185,56.383,641485,0
2017-01-03,57.066,58.748,57.066,57.521,1248598,0
2017-01-04,57.897,58.58,57.719,58.144,663681,0
2017-01-05,58.164,58.638,57.541,57.926,652497,0
2017-01-06,57.946,58.352,57.293,57.353,716622,0
2017-01-09,57.165,57.313,56.107,56.126,530780,0
2017-01-10,56.512,56.868,56.057,56.67,1108140,0
2017-01-11,56.829,56.977,56.146,56.69,690948,0
2017-01-12,56.749,56.829,55.77,56.769,675715,0
2017-01-13,56.749,57.57,56.622,57.531,622047,0
2017-01-17,57.274,57.57,56.305,56.393,724063,0
2017-01-18,56.393,57.422,56.166,57.392,955087,0
2017-01-19,57.462,58.204,56.829,56.987,605680,0
2017-01-20,57.254,57.303,56.353,56.759,563045,0
2017-01-23,56.591,56.917,55.929,56.503,625298,0
2017-01-24,56.859,59.638,56.724,59.47,1002977,0
2017-01-25,60.311,61.527,60.063,61.201,1444214,0
2017-01-26,61.072,61.398,59.673,60.557,991571,0
2017-01-27,60.557,60.706,59.4,59.707,865009,0
2017-01-30,59.539,59.539,57.768,58.738,904579,0
2017-01-31,58.748,58.955,57.333,57.916,1059473,0
2017-02-01,58.342,59.054,57.551,58.204,865337,0
2017-02-02,58.016,58.382,57.58,58.065,787853,0
2017-02-03,58.5,59.163,58.224,58.58,665198,0
2017-02-06,58.402,58.906,57.996,58.54,541396,0
2017-02-07,58.54,59.124,57.857,58.164,1141633,0
2017-02-08,57.511,58.57,55.543,56.017,2119634,0
2017-02-09,55.899,56.621,55.602,55.869,1499300,0
2017-02-10,56.363,56.907,55.701,56.779,1351274,0
2017-02-13,56.997,57.115,56.641,56.829,974031,0
2017-02-14,56.917,56.917,56.166,56.907,676889,0
2017-02-15,56.977,57.919,56.739,57.84,1155615,0
2017-02-16,57.84,58.544,57.056,58.544,1619945,0
2017-02-17,58.454,58.454,57.017,57.136,1206290,0
2017-02-21,57.364,58.039,57.255,57.711,1181662,0
2017-02-22,57.553,57.592,56.273,56.332,859793,0
2017-02-23,56.759,56.888,54.993,55.638,1486568,0
2017-02-24,55.083,55.579,54.855,55.569,847160,0
2017-02-27,55.549,57.206,55.261,56.58,2091068,0
2017-02-28,56.56,56.62,55.638,55.946,1177982,0
2017-03-01,56.878,57.999,56.878,57.066,1050139,0
2017-03-02,56.839,57.046,56.183,56.332,613745,0
2017-03-03,56.243,56.699,55.846,56.015,576025,0
2017-03-06,55.747,56.085,55.45,55.956,970434,0
2017-03-07,55.985,56.54,55.479,56.045,1000455,0
2017-03-08,56.144,56.6,56.075,56.213,1025927,0
2017-03-09,56.124,56.322,55.113,55.41,1170384,0
2017-03-10,55.946,56.342,55.479,55.956,571361,0
2017-03-13,55.846,56.53,55.777,55.975,946815,0
2017-03-14,55.46,55.529,54.478,55.093,666466,0
2017-03-15,55.331,56.134,54.934,55.866,853583,0
2017-03-16,56.154,56.432,55.351,55.41,840408,0
2017-03-17,55.519,55.678,54.596,55.003,1009328,0
2017-03-20,54.934,55.192,54.428,54.993,729453,0
2017-03-21,55.242,55.395,53.992,54.081,1073377,0
2017-03-22,54.042,54.646,53.734,54.329,608779,0
2017-03-23,54.359,54.591,53.902,54.309,833021,0
2017-03-24,54.329,54.776,53.407,53.685,664188,0
2017-03-27,52.871,53.422,51.959,53.258,763360,0
2017-03-28,53.069,54.131,53.069,53.744,578569,0
2017-03-29,53.695,55.013,53.585,54.656,940802,0
2017-03-30,54.626,55.38,54.518,54.875,452356,0
2017-03-31,54.548,55.355,54.389,54.825,645272,0
2017-04-03,54.934,55.172,53.813,54.219,907323,0
2017-04-04,54.151,54.409,53.862,54.219,538335,0
2017-04-05,54.656,55.202,53.774,53.862,780324,0
2017-04-06,54.002,54.508,53.774,54.131,480960,0
2017-04-07,54.042,54.478,53.862,54.062,536755,0
2017-04-10,54.012,54.746,53.845,54.488,598950,0
2017-04-11,54.319,54.567,53.705,54.161,814679,0
2017-04-12,54.141,54.141,52.385,52.673,942136,0
2017-04-13,52.673,53.109,52.415,52.534,941783,0
2017-04-17,52.692,53.049,52.227,53.011,622874,0
2017-04-18,52.574,53.397,52.365,53.198,690018,0
2017-04-19,53.595,54.131,53.083,53.436,752628,0
2017-04-20,53.843,53.972,52.961,53.238,566071,0
2017-04-21,53.218,53.378,52.752,53.099,543742,0
2017-04-24,53.843,54.349,53.565,54.209,682957,0
2017-04-25,54.508,54.954,54.309,54.656,459296,0
2017-04-26,54.626,55.192,54.626,54.944,385326,0
2017-04-27,54.934,55.291,54.617,55.261,586565,0
2017-04-28,55.331,55.46,54.199,54.468,686372,0
2017-05-01,54.646,54.825,53.833,54.072,999591,0
2017-05-02,54.289,54.865,54.091,54.696,650135,0
2017-05-03,54.289,54.498,53.749,54.131,627552,0
2017-05-04,54.111,54.508,53.922,54.329,706954,0
2017-05-05,53.932,54.209,52.444,54.209,1369959,0
2017-05-08,54.299,54.696,53.942,54.259,1153522,0
2017-05-09,54.756,55.509,53.338,55.46,1180353,0
2017-05-10,55.43,55.462,53.852,54.111,1600735,0
2017-05-11,54.052,54.596,53.655,54.111,952386,0
2017-05-12,53.852,53.882,52.276,52.316,967674,0
2017-05-15,52.801,53.099,52.247,52.385,1146559,0
2017-05-16,52.474,52.554,51.82,52.167,994596,0
2017-05-17,51.481,51.839,50.706,51.431,1435263,0
2017-05-18,51.52,51.804,50.258,51.122,1355626,0
2017-05-19,51.59,53.013,51.491,52.724,1389977,0
2017-05-22,53.102,53.46,52.356,52.595,952919,0
2017-05-23,52.724,52.973,52.406,52.893,587617,0
2017-05-24,52.774,53.023,52.217,52.654,1146871,0
2017-05-25,52.893,52.913,52.177,52.306,846023,0
2017-05-26,52.237,52.585,52.117,52.376,687029,0
2017-05-30,52.207,52.545,51.988,52.346,696870,0
2017-05-31,52.346,52.376,51.729,52.137,1535445,0
2017-06-01,52.276,53.042,51.839,52.923,643255,0
2017-06-02,53.033,53.271,52.575,52.913,1014175,0
2017-06-05,52.843,53.003,51.968,52.028,1122347,0
2017-06-06,51.849,52.068,51.401,51.809,940209,0
2017-06-07,51.839,52.013,51.342,51.72,1135107,0
2017-06-08,51.65,52.704,51.5,52.625,999359,0
2017-06-09,52.615,54.82,52.615,54.653,1168922,0
2017-06-12,54.574,54.991,53.932,54.713,1327383,0
2017-06-13,54.763,55.359,54.425,54.703,675803,0
2017-06-14,54.703,55.116,53.927,54.295,571917,0
2017-06-15,53.739,54.455,53.171,53.509,624257,0
2017-06-16,53.381,53.609,53.062,53.529,789050,0
2017-06-19,53.649,54.187,53.361,53.907,1130441,0
2017-06-20,53.629,53.987,53.033,53.161,612373,0
2017-06-21,53.301,53.381,52.147,52.207,812978,0
2017-06-22,52.286,52.624,51.829,52.376,495873,0
2017-06-23,52.376,52.605,52.008,52.525,841582,0
2017-06-26,52.704,53.529,52.391,53.261,428405,0
2017-06-27,53.311,54.196,53.084,53.241,542467,0
2017-06-28,53.729,54.564,53.729,53.917,759022,0
2017-06-29,54.097,54.27,52.853,53.271,971343,0
2017-06-30,53.549,54.395,53.401,54.097,907145,0
2017-07-03,54.345,55.201,54.187,54.853,350107,0
2017-07-05,54.753,54.753,54.007,54.564,931275,0
2017-07-06,54.505,54.981,53.719,53.877,1049497,0
2017-07-07,53.947,54.703,53.539,54.525,662427,0
2017-07-10,54.375,55.051,54.087,54.485,1159308,0
2017-07-11,54.495,54.495,53.689,54.305,778741,0
2017-07-12,54.813,55.285,54.225,54.385,530877,0
2017-07-13,54.425,54.435,53.867,53.947,719743,0
2017-07-14,54.077,54.385,53.887,54.077,485115,0
2017-07-17,54.037,54.574,53.729,54.205,578278,0
2017-07-18,53.799,53.809,51.809,52.117,1182492,0
2017-07-19,52.237,53.181,52.117,53.141,583494,0
2017-07-20,53.042,53.231,52.147,52.257,727608,0
2017-07-21,52.157,52.257,51.68,52.018,574174,0
2017-07-24,51.72,51.998,51.073,51.888,803806,0
2017-07-25,52.386,53.132,52.247,52.704,413494,0
2017-07-26,52.823,52.963,51.938,52.515,444034,0
2017-07-27,52.555,52.813,52.305,52.774,446124,0
2017-07-28,52.605,52.779,51.809,52.107,608554,0
2017-07-31,52.346,52.933,52.038,52.435,615408,0
2017-08-01,52.704,53.132,52.276,52.963,742532,0
2017-08-02,52.833,54.359,52.653,53.212,2140881,0
2017-08-03,52.703,52.973,51.716,52.534,1662517,0
2017-08-04,52.534,52.793,51.876,52.344,910573,0
2017-08-07,52.205,52.554,51.965,52.175,907473,0
2017-08-08,53.162,54.848,52.474,53.98,1496960,0
2017-08-09,53.601,54.13,53.192,54.08,925557,0
2017-08-10,53.711,54.479,52.494,52.544,1263399,0
2017-08-11,52.334,52.863,52.225,52.444,1009797,0
2017-08-14,53.003,53.222,52.554,52.594,534915,0
2017-08-15,52.454,52.554,51.417,51.437,823910,0
2017-08-16,51.666,51.985,50.838,50.918,738735,0
2017-08-17,50.758,51.197,50.075,50.12,826244,0
2017-08-18,49.911,50.469,49.581,49.721,939938,0
2017-08-21,49.731,49.741,49.182,49.452,819381,0
2017-08-22,49.591,50.828,49.472,50.738,1481343,0
2017-08-23,50.469,51.427,50.28,51.197,1051485,0
2017-08-24,51.297,51.566,51.107,51.197,782351,0
2017-08-25,51.516,52.065,51.317,51.806,592193,0
2017-08-28,52.175,52.304,51.686,52.095,813681,0
2017-08-29,51.826,53.242,51.826,53.033,1016730,0
2017-08-30,52.963,53.82,52.404,53.611,595473,0
2017-08-31,53.87,54.479,53.611,54.349,826554,0
2017-09-01,54.598,55.297,54.489,54.987,804231,0
2017-09-05,55.107,55.217,53.86,54.239,1210235,0
2017-09-06,54.429,54.683,54.08,54.349,609515,0
2017-09-07,54.379,54.509,53.711,54.299,932598,0
2017-09-08,54.219,54.858,53.801,54.489,599627,0
2017-09-11,54.858,55.047,54.459,54.748,1279704,0
2017-09-12,55.057,56.038,55.027,55.785,614466,0
2017-09-13,55.646,56.254,55.526,55.835,584235,0
2017-09-14,55.656,56.005,55.511,55.646,442949,0
2017-09-15,55.556,56.304,55.466,55.805,1005433,0
2017-09-18,55.885,56.733,55.706,56.613,887395,0
2017-09-19,56.713,56.863,56.464,56.703,622401,0
2017-09-20,56.853,57.611,56.803,57.571,734378,0
2017-09-21,57.68,57.81,57.232,57.262,601178,0
2017-09-22,57.252,57.476,56.733,57.391,818230,0
2017-09-25,57.371,58.289,57.361,58.109,613125,0
2017-09-26,58.159,58.334,57.67,58.149,579190,0
2017-09-27,58.349,58.359,57.75,58.189,560087,0
2017-09-28,58.129,58.309,57.431,58.02,669721,0
2017-09-29,58.03,58.149,57.521,58.119,589713,0
2017-10-02,57.99,58.638,57.78,58.638,531911,0
2017-10-03,58.698,58.827,57.84,58.289,631377,0
2017-10-04,58.279,58.668,57.97,58.448,680680,0
2017-10-05,58.648,58.977,58.374,58.638,453251,0
2017-10-06,58.359,58.827,58.088,58.808,434073,0
2017-10-09,58.488,58.488,57.98,58.229,553496,0
2017-10-10,58.808,58.808,58.02,58.209,438799,0
2017-10-11,58.219,58.219,57.651,57.86,607210,0
2017-10-12,57.82,58.6,57.78,58.52,514368,0
2017-10-13,58.77,58.77,58.4,58.55,571425,0
2017-10-16,59.01,59.27,58.73,59,488561,0
2017-10-17,58.91,58.96,58.08,58.23,500756,0
2017-10-18,58.23,58.53,58.15,58.17,506195,0
2017-10-19,57.93,58.35,57.93,58.3,396675,0
2017-10-20,58.789,58.86,58.455,58.82,351531,0
2017-10-23,58.75,59.06,58.21,58.34,376209,0
2017-10-24,58.35,58.91,58.35,58.59,571357,0
2017-10-25,58.56,58.69,57.57,58.08,423571,0
2017-10-26,58,58.92,58,58.73,465331,0
2017-10-27,58.49,59,58.42,58.71,338078,0
2017-10-30,58.61,58.86,58.39,58.46,395842,0
2017-10-31,58.6,58.84,58.17,58.21,563648,0
2017-11-01,58.38,58.87,58.12,58.29,516183,0
2017-11-02,58.2,58.93,58.035,58.74,376798,0
2017-11-03,58.63,59.43,58.19,59.29,589666,0
2017-11-06,59.25,61.18,59.1556,61.11,954660,0
2017-11-07,60.93,61.22,60.93,60.93,825431,0
2017-11-08,60.77,61.14,60.17,61.12,692819,0
2017-11-09,60.28,60.54,60.28,60.28,540055,0
2017-11-10,60.04,60.3,59.73,60.03,619214,0
