Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.192,22.289,21.192,22.289,965972,0
2005-02-28,22.289,22.356,22.13,22.175,390729,0
2005-03-01,22.047,22.303,22.047,22.112,378557,0
2005-03-02,21.985,22.303,21.916,22.265,197748,0
2005-03-03,22.234,22.515,22.188,22.453,179748,0
2005-03-04,22.747,22.929,22.599,22.907,252550,0
2005-03-07,22.826,22.961,22.747,22.907,201188,0
2005-03-08,23.072,23.27,23.058,23.194,187952,0
2005-03-09,23.181,23.405,23.14,23.166,317667,0
2005-03-10,23.166,23.232,22.893,23.058,451616,0
2005-03-11,23.111,23.132,22.732,22.786,363995,0
2005-03-14,22.664,22.664,22.4,22.531,428059,0
2005-03-15,22.72,22.893,22.706,22.755,165186,0
2005-03-16,22.854,23.166,22.845,22.967,336467,0
2005-03-17,22.893,23.132,22.794,22.988,136595,0
2005-03-18,22.929,22.976,22.635,22.697,157508,0
2005-03-21,22.475,22.557,22.37,22.475,152478,0
2005-03-22,22.573,23.08,22.573,22.802,300194,0
2005-03-23,22.599,22.628,22.475,22.628,234282,0
2005-03-24,22.706,22.786,22.515,22.613,114362,0
2005-03-28,22.531,22.543,22.34,22.475,174717,0
2005-03-29,22.475,22.664,22.475,22.531,137660,0
2005-03-30,22.515,22.599,22.37,22.599,127597,0
2005-03-31,22.817,23.028,22.786,22.997,183981,0
2005-04-01,22.988,23.028,22.838,22.961,158307,0
2005-04-04,22.786,22.854,22.706,22.763,118597,0
2005-04-05,22.771,23.013,22.771,22.961,128393,0
2005-04-06,22.929,22.976,22.817,22.953,86298,0
2005-04-07,22.893,22.961,22.628,22.649,202779,0
2005-04-08,22.543,22.664,22.46,22.557,300461,0
2005-04-11,22.566,22.649,22.543,22.582,183981,0
2005-04-12,22.628,22.72,22.507,22.706,198804,0
2005-04-13,22.664,22.953,22.649,22.786,144537,0
2005-04-14,22.706,22.732,22.582,22.582,143480,0
2005-04-15,22.582,22.613,22.439,22.439,115681,0
2005-04-18,22.394,22.786,22.356,22.664,127862,0
2005-04-19,22.628,22.869,22.543,22.817,99536,0
2005-04-20,22.664,22.817,22.613,22.68,87357,0
2005-04-21,22.591,22.591,22.332,22.356,191659,0
2005-04-22,22.408,22.591,22.379,22.46,92919,0
2005-04-25,22.37,22.493,22.364,22.408,114892,0
2005-04-26,22.332,22.348,22.015,22.167,207012,0
2005-04-27,22.152,22.34,22.138,22.31,129717,0
2005-04-28,22.272,22.439,22.265,22.37,151951,0
2005-04-29,22.46,22.543,22.408,22.507,86038,0
2005-05-02,22.46,22.854,22.46,22.794,144799,0
2005-05-03,22.794,22.976,22.706,22.922,92125,0
2005-05-04,22.929,23.347,22.922,23.256,202510,0
2005-05-05,23.249,23.396,23.157,23.166,118597,0
2005-05-06,23.279,23.436,23.279,23.405,106948,0
2005-05-09,23.459,23.504,23.314,23.459,89742,0
2005-05-10,23.474,23.532,23.405,23.444,90274,0
2005-05-11,23.263,23.279,22.997,23.065,139242,0
2005-05-12,23.058,23.14,22.771,22.81,95566,0
2005-05-13,22.649,22.649,22.265,22.324,150101,0
2005-05-16,22.31,22.318,22.197,22.234,198541,0
2005-05-17,22.205,22.289,22.098,22.138,102186,0
2005-05-18,22.272,22.538,22.25,22.493,132890,0
2005-05-19,22.446,22.826,22.446,22.817,943738,0
2005-05-20,22.755,22.988,22.747,22.826,118065,0
2005-05-23,22.869,22.929,22.786,22.922,66178,0
2005-05-24,22.976,23.118,22.922,23.058,118065,0
2005-05-25,23.004,23.004,22.599,22.802,131566,0
2005-05-26,22.635,22.697,22.507,22.635,104563,0
2005-05-27,22.961,22.988,22.475,22.83,148244,0
2005-05-31,22.649,23.004,22.641,22.649,401586,0
2005-06-01,22.732,22.779,22.467,22.507,111448,0
2005-06-02,22.425,22.531,22.348,22.4,117800,0
2005-06-03,22.439,22.573,22.356,22.493,110918,0
2005-06-06,22.493,22.706,22.425,22.635,96095,0
2005-06-07,22.68,22.817,22.68,22.706,97155,0
2005-06-08,22.726,22.786,22.538,22.582,326139,0
2005-06-09,22.493,22.649,22.446,22.501,197485,0
2005-06-10,22.706,22.771,22.613,22.68,77829,0
2005-06-13,22.557,22.582,22.439,22.557,95035,0
2005-06-14,22.475,22.515,22.37,22.493,79414,0
2005-06-15,22.672,22.854,22.531,22.582,84711,0
2005-06-16,22.649,22.826,22.573,22.706,133158,0
2005-06-17,22.802,22.826,22.68,22.826,85768,0
2005-06-20,22.755,22.826,22.649,22.649,76771,0
2005-06-21,22.755,22.946,22.726,22.869,79414,0
2005-06-22,22.869,23.194,22.869,23.148,86298,0
2005-06-23,23.111,23.249,22.976,23.043,108007,0
2005-06-24,23.013,23.214,23.004,23.148,77303,0
2005-06-27,23.08,23.256,23.013,23.157,71211,0
2005-06-28,23.118,23.232,23.118,23.2,62213,0
2005-06-29,23.214,23.624,23.173,23.532,99270,0
2005-06-30,23.504,23.558,23.375,23.405,112772,0
2005-07-01,23.306,23.354,23.2,23.27,64329,0
2005-07-05,23.028,23.097,22.885,22.953,231894,0
2005-07-06,23.004,23.132,22.961,22.988,70949,0
2005-07-07,22.907,23.194,22.885,23.123,62739,0
2005-07-08,23.241,23.527,23.2,23.511,333020,0
2005-07-11,23.594,23.76,23.58,23.701,98211,0
2005-07-12,23.836,23.89,23.753,23.873,125218,0
2005-07-13,23.881,23.881,23.731,23.782,65652,0
2005-07-14,23.936,23.985,23.782,23.829,91857,0
2005-07-15,23.731,23.799,23.641,23.748,84184,0
2005-07-18,23.89,24.244,23.89,24.216,75447,0
2005-07-19,24.175,24.432,24.175,24.298,141888,0
2005-07-20,24.298,24.404,24.04,24.351,120977,0
2005-07-21,24.404,24.669,24.379,24.57,109066,0
2005-07-22,24.372,24.516,24.252,24.432,160156,0
2005-07-25,24.364,24.532,24.327,24.524,81005,0
2005-07-26,24.298,24.351,24.124,24.351,61148,0
2005-07-27,24.124,24.411,24.124,24.235,167040,0
2005-07-28,24.319,24.327,24.057,24.108,133422,0
2005-07-29,24.132,24.184,23.881,23.92,57975,0
2005-08-01,23.973,24.063,23.881,24.026,48711,0
2005-08-02,24.404,24.727,24.396,24.645,230309,0
2005-08-03,24.268,24.351,24.085,24.175,130507,0
2005-08-04,24.085,24.101,23.2,23.905,183451,0
2005-08-05,23.573,23.948,23.422,23.748,155391,0
2005-08-08,23.829,24.002,23.451,23.663,97683,0
2005-08-09,23.693,23.867,23.677,23.782,59295,0
2005-08-10,23.79,23.948,23.768,23.905,76239,0
2005-08-11,24.033,24.108,23.867,24.018,92653,0
2005-08-12,24.026,24.327,23.994,24.184,63798,0
2005-08-15,24.146,24.283,24.094,24.201,61148,0
2005-08-16,24.268,24.344,24.057,24.094,82859,0
2005-08-17,24.002,24.069,23.815,23.881,81269,0
2005-08-18,23.881,23.881,23.354,23.429,187952,0
2005-08-19,23.504,23.89,23.497,23.873,78886,0
2005-08-22,23.936,24.166,23.905,24.14,69360,0
2005-08-23,24.132,24.132,23.948,23.948,81269,0
2005-08-24,23.948,24.319,23.897,24.216,172601,0
2005-08-25,24.319,24.546,24.298,24.351,96890,0
2005-08-26,24.759,24.983,24.57,24.802,226871,0
2005-08-29,24.968,25.583,24.968,25.576,236929,0
2005-08-30,25.354,25.671,25.248,25.543,190073,0
2005-08-31,25.609,25.968,25.597,25.725,273722,0
2005-09-01,25.597,26.233,25.558,26.103,482591,0
2005-09-02,25.876,25.899,25.778,25.815,222367,0
2005-09-06,25.837,26.421,25.837,26.141,166247,0
2005-09-07,26.079,26.154,25.869,25.944,200394,0
2005-09-08,25.988,25.988,25.583,25.65,164657,0
2005-09-09,25.747,25.837,25.65,25.711,190867,0
2005-09-12,25.671,25.787,25.52,25.618,180540,0
2005-09-13,25.815,25.815,25.55,25.55,115948,0
2005-09-14,25.597,25.711,25.558,25.609,130507,0
2005-09-15,25.567,25.733,25.37,25.702,150101,0
2005-09-16,25.876,26.154,25.822,26.079,116477,0
2005-09-19,26.094,26.315,26.094,26.276,82067,0
2005-09-20,26.193,26.882,26.163,26.404,271080,0
2005-09-21,26.442,26.716,26.343,26.533,99007,0
2005-09-22,26.46,26.972,26.46,26.784,180804,0
2005-09-23,26.827,27.129,26.729,27.048,213367,0
2005-09-26,26.95,27.379,26.859,27.297,201456,0
2005-09-27,27.288,27.787,27.213,27.705,154334,0
2005-09-28,27.765,27.779,27.274,27.318,182926,0
2005-09-29,27.318,27.461,27.086,27.123,228190,0
2005-09-30,27.1,27.856,27.078,27.576,233220,0
2005-10-03,27.589,27.99,27.486,27.841,216015,0
2005-10-04,27.833,27.849,27.478,27.508,176041,0
2005-10-05,27.461,27.502,27.032,27.108,169950,0
2005-10-06,27.048,27.1,26.759,26.889,218128,0
2005-10-07,26.904,27.069,26.819,26.995,97155,0
2005-10-10,26.995,27.168,26.896,26.972,84184,0
2005-10-11,26.896,26.896,26.677,26.708,86298,0
2005-10-12,26.807,26.933,26.451,26.556,200660,0
2005-10-13,26.343,26.646,26.141,26.64,251223,0
2005-10-14,26.541,26.708,26.366,26.708,128393,0
2005-10-17,26.882,26.986,26.669,26.708,82328,0
2005-10-18,26.593,26.708,26.421,26.571,115948,0
2005-10-19,26.533,26.986,26.533,26.95,140835,0
2005-10-20,26.95,27.001,26.631,26.819,165716,0
2005-10-21,26.504,26.751,26.374,26.404,172861,0
2005-10-24,26.366,26.399,26.148,26.216,173924,0
2005-10-25,26.315,26.442,26.193,26.315,192186,0
2005-10-26,26.421,26.541,26.292,26.383,147982,0
2005-10-27,26.331,26.723,26.315,26.723,123626,0
2005-10-28,26.759,26.784,26.487,26.593,149566,0
2005-10-31,26.723,26.925,26.631,26.708,129450,0
2005-11-01,26.64,26.799,26.571,26.646,91328,0
2005-11-02,26.593,26.745,26.512,26.556,147451,0
2005-11-03,26.593,26.708,26.404,26.533,130772,0
2005-11-04,26.593,26.745,26.451,26.617,73064,0
2005-11-07,26.593,26.874,26.466,26.813,102186,0
2005-11-08,26.646,26.95,26.563,26.866,84184,0
2005-11-09,26.827,27.213,26.767,27.184,366906,0
2005-11-10,27.274,27.53,27.26,27.343,208076,0
2005-11-11,27.177,28.059,27.129,27.219,99800,0
2005-11-14,27.052,27.358,26.95,27.213,123095,0
2005-11-15,27.184,27.267,26.995,27.161,114362,0
2005-11-16,27.161,27.351,26.972,27.251,181336,0
2005-11-17,27.274,27.502,27.274,27.418,137124,0
2005-11-18,27.425,27.538,27.228,27.267,132890,0
2005-11-21,27.372,27.675,27.243,27.614,196690,0
2005-11-22,27.681,27.975,27.576,27.969,119390,0
2005-11-23,27.975,28.324,27.895,28.28,119921,0
2005-11-25,29.11,29.179,28.913,29.124,187686,0
2005-11-28,29.081,29.6,28.966,28.997,230836,0
2005-11-29,29.179,29.345,29.132,29.222,162541,0
2005-11-30,29.374,29.39,28.784,28.913,149566,0
2005-12-01,28.821,28.854,28.482,28.618,167566,0
2005-12-02,28.709,28.875,28.369,28.821,216277,0
2005-12-05,28.838,29.026,28.709,28.943,347583,0
2005-12-06,28.897,29.026,28.807,28.861,147717,0
2005-12-07,28.821,28.821,28.597,28.663,141626,0
2005-12-08,28.671,28.671,28.46,28.589,178952,0
2005-12-09,28.551,28.875,28.451,28.776,119390,0
2005-12-12,28.771,28.784,28.482,28.506,154334,0
2005-12-13,28.597,28.641,28.369,28.369,133685,0
2005-12-14,28.399,28.663,28.332,28.369,142688,0
2005-12-15,28.294,28.294,28.089,28.211,198804,0
2005-12-16,28.491,28.776,28.491,28.671,228719,0
2005-12-19,28.784,28.897,28.732,28.784,118597,0
2005-12-20,28.821,28.973,28.671,28.951,147451,0
2005-12-21,28.99,29.132,28.913,29.048,177098,0
2005-12-22,29.124,29.238,28.89,29.148,320314,0
2005-12-23,29.124,29.238,29.048,29.164,131035,0
2005-12-27,29.124,29.216,29.033,29.048,56384,0
2005-12-28,29.148,29.283,29.048,29.27,182926,0
2005-12-29,29.262,29.426,29.2,29.405,159891,0
2005-12-30,29.352,29.532,29.171,29.457,143745,0
2006-01-03,29.39,30.033,29.337,29.911,457968,0
2006-01-04,30.025,30.493,29.986,30.478,505888,0
2006-01-05,30.145,30.145,29.765,29.829,345727,0
2006-01-06,29.843,29.911,29.647,29.669,250957,0
2006-01-09,29.48,29.715,29.238,29.472,261020,0
2006-01-10,29.412,29.78,29.405,29.732,154862,0
2006-01-11,29.765,30.017,29.639,29.689,199337,0
2006-01-12,29.639,29.918,29.578,29.669,134744,0
2006-01-13,29.805,29.911,29.518,29.608,164657,0
2006-01-17,29.608,29.723,29.557,29.632,133422,0
2006-01-18,29.277,29.374,29.132,29.253,278490,0
2006-01-19,29.229,29.366,29.041,29.262,526002,0
2006-01-20,29.426,29.541,29.27,29.307,179483,0
2006-01-23,29.313,29.865,29.307,29.51,225807,0
2006-01-24,29.299,29.524,29.155,29.313,505619,0
2006-01-25,29.352,29.503,29.2,29.238,220515,0
2006-01-26,29.337,29.39,29.148,29.216,212836,0
2006-01-27,29.313,29.433,29.313,29.405,138981,0
2006-01-30,29.405,29.813,29.405,29.647,282722,0
2006-01-31,29.689,29.805,29.48,29.541,162010,0
2006-02-01,29.616,29.673,29.48,29.591,111715,0
2006-02-02,29.488,29.616,29.307,29.51,212304,0
2006-02-03,29.532,29.715,29.374,29.585,201985,0
2006-02-06,29.616,29.797,29.532,29.765,104563,0
2006-02-07,29.669,29.669,29.464,29.503,95035,0
2006-02-08,29.419,29.585,29.216,29.405,240635,0
2006-02-09,29.591,29.821,29.532,29.697,175777,0
2006-02-10,29.753,30.008,29.457,29.992,212574,0
2006-02-13,29.934,30.145,29.88,30.084,254135,0
2006-02-14,30.145,30.672,30.107,30.471,295694,0
2006-02-15,30.422,30.561,30.161,30.347,169950,0
2006-02-16,30.312,30.382,30.121,30.364,176041,0
2006-02-17,30.364,30.644,30.347,30.43,160955,0
2006-02-21,30.478,30.87,30.471,30.764,318198,0
2006-02-22,30.689,31.065,30.613,30.962,198015,0
2006-02-23,30.968,31.353,30.968,31.165,218926,0
2006-02-24,31.12,31.208,30.81,30.886,245398,0
2006-02-27,30.939,31.436,30.939,31.264,161218,0
2006-02-28,31.314,31.594,31.233,31.513,240896,0
2006-03-01,31.429,31.671,31.368,31.618,191132,0
2006-03-02,31.642,31.821,31.475,31.654,256252,0
2006-03-03,32.261,32.956,32.139,32.561,532888,0
2006-03-06,32.638,32.699,32.403,32.609,341757,0
2006-03-07,32.367,32.714,32.285,32.419,371670,0
2006-03-08,32.243,32.319,32.073,32.23,306286,0
2006-03-09,32.184,32.292,32.048,32.184,211249,0
2006-03-10,32.215,32.456,32.073,32.23,267367,0
2006-03-13,32.2,32.319,32.093,32.319,750757,0
2006-03-14,32.312,32.487,32.252,32.261,339375,0
2006-03-15,32.312,32.412,32.261,32.412,1167690,0
2006-03-16,32.412,32.601,32.367,32.533,383320,0
2006-03-17,32.524,32.524,32.223,32.223,215215,0
2006-03-20,32.169,32.367,32.109,32.292,149830,0
2006-03-21,32.101,32.312,32.101,32.215,189544,0
2006-03-22,32.2,32.208,32.033,32.208,165980,0
2006-03-23,32.276,32.85,32.086,32.804,279812,0
2006-03-24,32.804,33.091,32.804,33.037,179217,0
2006-03-27,32.977,33.037,32.372,32.419,226339,0
2006-03-28,32.419,32.631,32.396,32.396,172334,0
2006-03-29,32.442,32.442,32.276,32.319,118597,0
2006-03-30,32.638,32.828,32.456,32.495,193247,0
2006-03-31,32.319,32.336,31.851,31.851,351288,0
2006-04-03,31.905,32.115,31.685,31.792,326139,0
2006-04-04,31.851,31.898,31.685,31.716,242750,0
2006-04-05,31.716,31.792,31.527,31.618,287751,0
2006-04-06,31.558,31.801,31.527,31.801,196421,0
2006-04-07,32.01,32.13,31.913,32.033,193775,0
2006-04-10,32.033,32.2,31.905,31.995,219455,0
2006-04-11,32.148,32.148,31.579,31.732,167701,0
2006-04-12,31.792,31.838,31.208,31.242,142554,0
2006-04-13,31.037,31.399,31.037,31.314,148641,0
2006-04-17,31.566,31.732,31.415,31.588,208206,0
2006-04-18,31.634,31.942,31.542,31.821,243939,0
2006-04-19,31.776,32.048,31.776,31.867,190600,0
2006-04-20,31.748,32.019,31.594,31.694,163333,0
2006-04-21,31.542,31.732,31.467,31.654,100063,0
2006-04-24,31.558,31.654,31.256,31.368,116342,0
2006-04-25,31.368,31.558,31.34,31.429,97683,0
2006-04-26,31.436,32.252,31.436,32.243,235996,0
2006-04-27,32.312,32.631,32.148,32.54,196159,0
2006-04-28,32.618,32.618,32.155,32.388,358963,0
2006-05-01,32.434,32.487,32.04,32.148,168231,0
2006-05-02,32.192,32.403,32.093,32.215,153142,0
2006-05-03,32.243,32.503,31.814,31.928,183852,0
2006-05-04,31.928,32.065,31.694,31.702,180406,0
2006-05-05,31.821,32.487,31.618,32.442,301120,0
2006-05-08,32.487,32.487,31.821,31.942,237191,0
2006-05-09,32.025,32.367,31.919,31.981,149172,0
2006-05-10,32.056,32.419,31.86,32.048,171277,0
2006-05-11,31.995,31.995,31.134,31.242,334345,0
2006-05-12,30.748,31.732,30.72,31.436,1105879,0
2006-05-15,31.045,32.178,31.037,32.109,388616,0
2006-05-16,32.298,32.659,32.2,32.351,237458,0
2006-05-17,32.178,32.517,31.709,31.784,255987,0
2006-05-18,31.801,31.981,31.105,31.225,304300,0
2006-05-19,31.248,31.662,30.841,31.256,277695,0
2006-05-22,31.264,31.264,30.81,31.014,141888,0
2006-05-23,30.962,31.072,30.664,30.664,235735,0
2006-05-24,30.606,31.157,30.076,30.801,402248,0
2006-05-25,31.276,31.694,30.962,31.694,336724,0
2006-05-26,32.312,32.36,31.759,31.905,259826,0
2006-05-30,31.694,31.759,31.323,31.534,145597,0
2006-05-31,31.648,31.739,30.907,31.065,369815,0
2006-06-01,30.962,31.642,30.899,31.407,358037,0
2006-06-02,31.399,31.86,31.248,31.709,195894,0
2006-06-05,31.572,31.86,31.242,31.242,121905,0
2006-06-06,30.989,31.399,30.446,31.225,330373,0
2006-06-07,31.264,31.513,31.014,31.08,160819,0
2006-06-08,30.855,30.922,30.121,30.402,294768,0
2006-06-09,30.801,31.037,30.697,30.748,185305,0
2006-06-12,30.939,31.242,30.72,30.947,236529,0
2006-06-13,30.681,31.08,29.894,30.069,279152,0
2006-06-14,30.168,30.339,29.591,30.017,234943,0
2006-06-15,30.205,30.373,29.956,30.219,260223,0
2006-06-16,30.219,30.621,30.136,30.19,210587,0
2006-06-19,30.121,30.561,29.732,29.992,212968,0
2006-06-20,30.161,30.402,29.88,30.153,177234,0
2006-06-21,30.507,30.886,30.235,30.409,205823,0
2006-06-22,30.145,30.409,29.865,29.956,200660,0
2006-06-23,29.78,29.78,29.357,29.51,281798,0
2006-06-26,29.647,30.145,29.557,30.069,130638,0
2006-06-27,29.992,30.184,29.78,29.926,158307,0
2006-06-28,29.681,30.212,29.655,30.084,123492,0
2006-06-29,30.478,30.689,30.235,30.598,239708,0
2006-06-30,30.681,30.962,30.635,30.748,123358,0
2006-07-03,30.735,30.87,30.652,30.794,35605,0
2006-07-05,31.3,31.353,30.939,31.005,223160,0
2006-07-06,30.955,31.482,30.915,30.968,207939,0
2006-07-07,30.962,31.534,30.962,31.482,196823,0
2006-07-10,31.489,31.808,31.134,31.732,237325,0
2006-07-11,31.634,32.019,31.611,31.801,238648,0
2006-07-12,31.654,31.905,31.407,31.444,159099,0
2006-07-13,31.399,31.801,31.134,31.173,189012,0
2006-07-14,31.141,31.309,30.849,31.157,126667,0
2006-07-17,31.014,31.285,30.789,30.833,123756,0
2006-07-18,30.841,30.893,30.545,30.849,106421,0
2006-07-19,30.81,31.459,30.635,31.293,157772,0
2006-07-20,31.475,31.52,31.173,31.264,87888,0
2006-07-21,31.368,31.451,31.114,31.203,109728,0
2006-07-24,31.045,31.368,31.03,31.285,102976,0
2006-07-25,31.208,31.534,31.188,31.242,140965,0
2006-07-26,31.3,31.844,31.3,31.792,159494,0
2006-07-27,31.959,32.13,31.165,31.309,179611,0
2006-07-28,31.642,31.784,31.276,31.314,273061,0
2006-07-31,31.475,31.475,30.748,30.801,308271,0
2006-08-01,30.748,30.849,30.438,30.712,132496,0
2006-08-02,30.74,30.996,30.74,30.862,99007,0
2006-08-03,30.72,31.505,30.712,31.285,150230,0
2006-08-04,31.489,31.634,31.059,31.203,136200,0
2006-08-07,31.264,31.264,30.996,31.065,89208,0
2006-08-08,31.242,31.627,31.233,31.436,181336,0
2006-08-09,31.627,31.99,31.399,31.542,160819,0
2006-08-10,31.534,31.558,31.188,31.415,128657,0
2006-08-11,31.399,31.709,31.399,31.572,100990,0
2006-08-14,31.671,31.768,31.314,31.383,102447,0
2006-08-15,31.662,32.101,31.579,32.086,126799,0
2006-08-16,32.396,32.828,32.396,32.684,235996,0
2006-08-17,32.638,33.356,32.601,33.259,282722,0
2006-08-18,33.302,33.302,32.561,32.744,144799,0
2006-08-21,33.161,33.762,33.161,33.686,172992,0
2006-08-22,34.088,34.192,33.695,33.908,255725,0
2006-08-23,34.058,34.375,34.036,34.368,198541,0
2006-08-24,34.753,34.95,34.36,34.503,314095,0
2006-08-25,34.61,34.61,33.795,33.883,225145,0
2006-08-28,33.839,34.164,33.679,33.9,239840,0
2006-08-29,33.965,34.088,33.485,33.643,217335,0
2006-08-30,33.713,33.713,33.161,33.395,262077,0
2006-08-31,33.414,33.795,33.309,33.56,181465,0
2006-09-01,33.62,33.787,33.4,33.574,124289,0
2006-09-05,33.395,33.778,33.395,33.574,103907,0
2006-09-06,33.407,33.643,33.341,33.492,236265,0
2006-09-07,33.431,33.431,32.774,32.956,887483,0
2006-09-08,32.631,32.774,32.51,32.601,146524,0
2006-09-11,32.592,32.757,32.36,32.584,146524,0
2006-09-12,32.774,33.084,32.548,32.75,145732,0
2006-09-13,32.449,32.804,32.351,32.804,79414,0
2006-09-14,32.968,33.077,32.666,32.804,107612,0
2006-09-15,32.692,33.268,32.638,33.017,161613,0
2006-09-18,32.933,33.281,32.864,33.226,133685,0
2006-09-19,32.941,33.268,32.75,33.268,155391,0
2006-09-20,34.393,34.393,33.145,33.189,117800,0
2006-09-21,33.381,33.658,33.348,33.47,160955,0
2006-09-22,33.574,33.62,33.268,33.372,98081,0
2006-09-25,33.395,33.869,33.317,33.626,201320,0
2006-09-26,33.818,33.917,33.332,33.431,146786,0
2006-09-27,33.431,33.734,33.244,33.658,185702,0
2006-09-28,33.77,34.224,33.739,34.187,129315,0
2006-09-29,33.924,33.924,33.492,33.591,146786,0
2006-10-02,33.591,34.224,33.552,34.148,161745,0
2006-10-03,33.957,34.029,33.658,33.695,171937,0
2006-10-04,33.507,33.605,33.202,33.605,155391,0
2006-10-05,33.658,33.787,33.431,33.437,109066,0
2006-10-06,33.446,33.599,33.259,33.455,104699,0
2006-10-09,33.485,33.485,33.325,33.395,34283,0
2006-10-10,33.407,33.455,32.926,33.037,156055,0
2006-10-11,32.737,32.737,32.243,32.381,246723,0
2006-10-12,32.381,32.618,32.184,32.292,225807,0
2006-10-13,32.261,32.27,31.844,32.073,264325,0
2006-10-16,32.23,32.434,32.065,32.336,157245,0
2006-10-17,32.312,32.419,32.073,32.223,99270,0
2006-10-18,32.319,32.449,31.951,32.162,119127,0
2006-10-19,32.261,32.631,32.162,32.601,174849,0
2006-10-20,32.886,33.023,32.789,32.977,178425,0
2006-10-23,33.037,33.455,33.023,33.395,192587,0
2006-10-24,33.127,33.302,32.781,33.302,239178,0
2006-10-25,33.226,33.529,33.017,33.446,171540,0
2006-10-26,33.478,33.673,33.348,33.492,126939,0
2006-10-27,33.62,33.77,33.389,33.478,104171,0
2006-10-30,33.381,33.437,33.152,33.317,97683,0
2006-10-31,33.202,33.679,33.202,33.536,353667,0
2006-11-01,33.176,33.721,33.136,33.52,245398,0
2006-11-02,33.478,34.601,33.478,34.277,321109,0
2006-11-03,34.686,34.694,34.209,34.467,233089,0
2006-11-06,34.353,34.898,34.353,34.777,251088,0
2006-11-07,35.19,35.268,34.829,35.017,265651,0
2006-11-08,34.98,35.313,34.926,35.313,169950,0
2006-11-09,35.229,35.615,34.943,35.365,237985,0
2006-11-10,35.372,35.394,35.049,35.252,151820,0
2006-11-13,35.085,35.102,34.868,34.904,82859,0
2006-11-14,34.98,35.321,34.935,35.062,156717,0
2006-11-15,34.943,35.576,34.943,35.569,148510,0
2006-11-16,35.75,36.054,35.562,35.592,208867,0
2006-11-17,35.176,35.651,35.176,35.305,183584,0
2006-11-20,35.002,35.394,35.002,35.261,132628,0
2006-11-21,35.261,36.105,35.176,35.811,178821,0
2006-11-22,35.804,36.137,35.796,35.827,143610,0
2006-11-24,36.077,36.422,36.077,36.323,94771,0
2006-11-27,36.574,36.574,35.971,36.166,272927,0
2006-11-28,36.12,36.393,35.931,36.088,188217,0
2006-11-29,35.938,35.984,35.449,35.592,220648,0
2006-11-30,35.834,35.931,35.169,35.276,393109,0
2006-12-01,35.449,35.607,35.07,35.435,252811,0
2006-12-04,35.623,36.088,35.517,35.993,248179,0
2006-12-05,35.827,36.219,35.715,35.925,255458,0
2006-12-06,35.925,36.046,35.683,35.715,131959,0
2006-12-07,35.772,35.998,35.675,35.834,141232,0
2006-12-08,35.848,35.954,35.632,35.954,302051,0
2006-12-11,35.963,36.189,35.834,36.03,229116,0
2006-12-12,35.878,36.046,35.781,36.022,122434,0
2006-12-13,35.903,36.03,35.51,35.666,318063,0
2006-12-14,35.592,36.153,35.454,35.87,186760,0
2006-12-15,36.061,36.113,35.607,35.683,218399,0
2006-12-18,35.947,36.145,35.6,35.735,189275,0
2006-12-19,35.75,35.998,35.584,35.856,156982,0
2006-12-20,35.848,36.406,35.848,36.219,131035,0
2006-12-21,36.077,36.077,35.827,35.998,103907,0
2006-12-22,35.772,35.918,35.6,35.707,165849,0
2006-12-26,35.735,35.811,35.576,35.811,58505,0
2006-12-27,35.675,35.998,35.6,35.856,159760,0
2006-12-28,36.046,36.129,35.903,36.069,113167,0
2006-12-29,35.963,36.181,35.947,35.998,91989,0
2007-01-03,35.87,36.159,35.632,35.827,273061,0
2007-01-04,35.796,35.856,35.276,35.387,229116,0
2007-01-05,35.313,35.358,34.926,35.116,265517,0
2007-01-08,35.009,35.222,34.898,34.98,147852,0
2007-01-09,34.843,35.034,34.368,34.67,277827,0
2007-01-10,34.593,34.61,34.142,34.375,230968,0
2007-01-11,34.345,34.792,34.345,34.679,175510,0
2007-01-12,34.836,35.336,34.836,35.085,216543,0
2007-01-16,35.19,35.276,34.859,34.89,401849,0
2007-01-17,34.965,35.163,34.805,35.085,195367,0
2007-01-18,35.041,35.252,34.836,34.965,164789,0
2007-01-19,34.973,35.276,34.918,35.276,200925,0
2007-01-22,35.282,35.351,34.95,35.002,182926,0
2007-01-23,34.593,34.792,34.452,34.777,230571,0
2007-01-24,34.805,35.138,34.777,35.102,406613,0
2007-01-25,35.077,35.198,34.898,34.943,132760,0
2007-01-26,35.009,35.365,35.009,35.276,212045,0
2007-01-29,35.229,35.261,34.829,34.882,217203,0
2007-01-30,34.814,34.95,34.573,34.935,338713,0
2007-01-31,34.792,35.183,34.792,34.965,293180,0
2007-02-01,35.102,35.296,34.95,35.009,280473,0
2007-02-02,34.799,34.829,34.551,34.601,194436,0
2007-02-05,34.518,34.829,34.518,34.792,135671,0
2007-02-06,34.843,34.958,34.777,34.935,182128,0
2007-02-07,35.017,35.056,34.737,34.814,132232,0
2007-02-08,34.729,34.898,34.565,34.829,207274,0
2007-02-09,34.89,35.288,34.89,34.988,172470,0
2007-02-12,35.169,35.229,34.753,34.89,179106,0
2007-02-13,35.002,35.419,35.002,35.342,226492,0
2007-02-14,35.487,35.562,35.372,35.523,174996,0
2007-02-15,35.523,35.722,35.523,35.699,216811,0
2007-02-16,35.646,35.657,35.372,35.531,176439,0
2007-02-20,35.342,35.931,35.155,35.894,467765,0
2007-02-21,35.827,36.037,35.764,35.804,223160,0
2007-02-22,36.037,36.129,35.657,35.887,199864,0
2007-02-23,36.037,36.129,35.887,35.977,154729,0
2007-02-26,36.061,36.34,36.022,36.219,350378,0
2007-02-27,36.137,36.137,34.868,35.276,510650,0
2007-02-28,35.321,35.372,34.777,35.077,772594,0
2007-03-01,33.869,34.868,33.845,34.761,591431,0
2007-03-02,35.034,35.479,35.017,35.07,363597,0
2007-03-05,35.131,35.387,34.829,35.163,386361,0
2007-03-06,35.51,35.759,35.351,35.683,407539,0
2007-03-07,35.569,36.077,35.569,36.015,371276,0
2007-03-08,36.054,36.462,36.054,36.406,416144,0
2007-03-09,36.64,37.163,36.605,36.956,797078,0
2007-03-12,36.964,37.42,36.964,37.373,295562,0
2007-03-13,37.338,37.428,36.657,36.696,495828,0
2007-03-14,36.462,36.712,36.088,36.597,554726,0
2007-03-15,36.597,36.705,36.386,36.566,335934,0
2007-03-16,36.64,36.862,36.47,36.545,279283,0
2007-03-19,36.673,36.87,36.537,36.755,298475,0
2007-03-20,36.923,37.406,36.923,37.256,557372,0
2007-03-21,37.261,38.168,37.261,38.047,468296,0
2007-03-22,38.07,38.456,37.58,37.721,759755,0
2007-03-23,37.834,38.259,37.777,38.024,1153398,0
2007-03-26,38.163,38.191,37.912,38.109,290135,0
2007-03-27,38.372,38.372,38.039,38.176,280870,0
2007-03-28,38.116,38.191,37.925,37.94,247122,0
2007-03-29,38.145,38.221,37.82,37.947,244072,0
2007-03-30,37.947,38.085,37.687,37.7,272000,0
2007-04-02,37.7,37.777,37.594,37.744,263135,0
2007-04-03,37.918,38.273,37.744,37.981,320845,0
2007-04-04,38.078,38.28,37.964,38.176,221047,0
2007-04-05,38.479,38.85,38.449,38.598,466837,0
2007-04-09,38.66,38.893,38.583,38.606,186627,0
2007-04-10,38.68,38.705,38.229,38.342,288947,0
2007-04-11,38.508,38.621,38.28,38.591,258239,0
2007-04-12,38.562,38.984,38.492,38.856,372862,0
2007-04-13,38.85,38.924,38.539,38.87,217995,0
2007-04-16,39.158,39.43,38.991,39.43,452545,0
2007-04-17,39.506,39.747,39.377,39.492,334080,0
2007-04-18,39.422,39.981,39.422,39.808,414820,0
2007-04-19,39.649,39.981,39.627,39.71,1087746,0
2007-04-20,40.063,40.343,39.981,40.276,307211,0
2007-04-23,40.057,40.118,39.74,39.817,381199,0
2007-04-24,39.723,40.019,39.542,39.657,227663,0
2007-04-25,39.74,39.936,39.657,39.913,180937,0
2007-04-26,39.641,39.929,39.542,39.581,199731,0
2007-04-27,39.485,39.861,39.477,39.817,212968,0
2007-04-30,39.966,40.036,39.331,39.331,250032,0
2007-05-01,39.603,39.695,38.652,39.029,433747,0
2007-05-02,38.826,39.384,38.765,39.217,341889,0
2007-05-03,39.581,39.723,39.315,39.354,327328,0
2007-05-04,39.551,40.042,39.512,39.861,271741,0
2007-05-07,40.314,40.481,39.673,40.343,420579,0
2007-05-08,40.351,40.532,40.299,40.443,164657,0
2007-05-09,40.308,40.314,39.958,40.175,317402,0
2007-05-10,39.838,40.019,39.611,39.905,265849,0
2007-05-11,39.649,40.299,39.611,40.234,262208,0
2007-05-14,40.517,40.777,40.458,40.615,292782,0
2007-05-15,40.893,41.199,40.834,40.941,333153,0
2007-05-16,40.97,41.085,40.834,41.024,220648,0
2007-05-17,41.159,41.348,40.97,41.348,251223,0
2007-05-18,41.492,41.794,41.411,41.635,313563,0
2007-05-21,41.848,41.856,41.478,41.567,218261,0
2007-05-22,41.81,41.976,41.803,41.938,206882,0
2007-05-23,42.293,42.355,41.992,42.075,344273,0
2007-05-24,42.536,42.648,42.028,42.197,387023,0
2007-05-25,41.19,41.667,41.001,41.271,604891,0
2007-05-29,41.592,41.592,41.093,41.138,401719,0
2007-05-30,41.123,41.461,40.986,41.461,461014,0
2007-05-31,41.675,41.856,41.123,41.228,437058,0
2007-06-01,41.215,41.817,41.167,41.615,360419,0
2007-06-04,41.411,41.607,40.949,41.085,446721,0
2007-06-05,41.085,41.244,40.843,40.866,388346,0
2007-06-06,40.964,40.964,40.183,40.244,427795,0
2007-06-07,40.343,40.511,39.542,39.756,717264,0
2007-06-08,39.998,40.563,39.861,40.487,417336,0
2007-06-11,40.443,40.866,40.443,40.494,301517,0
2007-06-12,40.284,40.558,39.899,39.958,462469,0
2007-06-13,40.08,40.494,39.808,40.45,361215,0
2007-06-14,40.511,40.6,40.118,40.389,327328,0
2007-06-15,40.692,40.692,40.251,40.443,392321,0
2007-06-18,40.209,40.335,40.005,40.057,258768,0
2007-06-19,39.966,40.234,39.899,39.989,286428,0
2007-06-20,39.951,40.08,39.567,39.641,490796,0
2007-06-21,39.369,39.71,38.833,39.203,560549,0
2007-06-22,39.294,39.603,39.173,39.347,411644,0
2007-06-25,39.31,39.716,39.029,39.082,389010,0
2007-06-26,39.331,39.641,39.007,39.181,313563,0
2007-06-27,39.068,39.393,38.758,39.377,380538,0
2007-06-28,39.845,39.998,39.575,39.611,352345,0
2007-06-29,39.575,40.209,39.542,40.095,367966,0
2007-07-02,40.102,40.102,39.74,39.972,259560,0
2007-07-03,40.594,40.594,40.259,40.403,271870,0
2007-07-05,40.524,40.524,40.027,40.42,375243,0
2007-07-06,40.426,40.843,40.36,40.67,365715,0
2007-07-09,40.91,41.108,40.524,40.577,290400,0
2007-07-10,40.276,40.654,40.183,40.284,405025,0
2007-07-11,40.109,40.156,39.687,40.125,380405,0
2007-07-12,40.276,41.395,40.251,41.395,426204,0
2007-07-13,41.446,41.765,41.395,41.628,574846,0
2007-07-16,41.727,41.915,41.651,41.696,274382,0
2007-07-17,41.667,42.021,41.651,41.923,318331,0
2007-07-18,41.734,41.923,41.525,41.923,465384,0
2007-07-19,42.005,42.209,41.84,41.976,372595,0
2007-07-20,42.051,42.309,41.84,41.863,473723,0
2007-07-23,42.141,42.15,41.516,41.635,460620,0
2007-07-24,41.341,41.546,40.785,40.79,387948,0
2007-07-25,41.024,41.378,40.42,40.654,404103,0
2007-07-26,40.011,40.175,38.999,39.534,981989,0
2007-07-27,39.211,39.723,38.688,38.735,730367,0
2007-07-30,38.75,38.765,38.116,38.168,849758,0
2007-07-31,38.591,38.713,38.273,38.562,805550,0
2007-08-01,38.267,38.524,37.397,38.426,986752,0
2007-08-02,38.735,39.347,38.735,39.324,446586,0
2007-08-03,39.287,39.331,38.329,38.329,685368,0
2007-08-06,38.463,39.248,38.003,39.248,313563,0
2007-08-07,39.136,39.225,38.288,38.789,523618,0
2007-08-08,39.875,40.143,39.255,39.845,668160,0
2007-08-09,38.68,39.34,38.229,38.313,1025269,0
2007-08-10,37.964,38.621,37.8,38.547,930764,0
2007-08-13,39.075,39.83,37.828,37.867,778684,0
2007-08-14,38.137,38.253,35.977,36.794,1117128,0
2007-08-15,35.998,36.981,35.827,36.4,707207,0
2007-08-16,36.265,37.42,35.427,37.225,1171531,0
2007-08-17,38.818,39.037,37.956,38.116,859026,0
2007-08-20,38.614,38.758,37.474,38.184,517797,0
2007-08-21,38.116,38.772,38.039,38.568,400920,0
2007-08-22,39.128,39.211,38.606,38.945,355390,0
2007-08-23,39.936,40.057,39.242,39.633,623821,0
2007-08-24,39.716,39.716,39.121,39.567,508666,0
2007-08-27,39.393,39.506,38.984,39.045,535140,0
2007-08-28,38.591,38.742,37.956,38.039,801713,0
2007-08-29,38.322,38.795,38.163,38.742,679939,0
2007-08-30,38.417,38.856,38.212,38.508,540039,0
2007-08-31,39.165,39.271,38.606,38.885,394833,0
2007-09-04,39.128,39.225,38.909,39.121,695556,0
2007-09-05,38.688,39.196,38.598,38.893,519120,0
2007-09-06,38.705,38.772,38.381,38.66,345991,0
2007-09-07,38.313,38.705,38.053,38.313,554726,0
2007-09-10,38.137,38.614,37.897,38.44,545595,0
2007-09-11,38.818,38.984,38.562,38.652,446853,0
2007-09-12,38.598,38.727,38.409,38.638,340830,0
2007-09-13,38.885,38.977,38.44,38.499,322564,0
2007-09-14,38.334,38.606,38.07,38.363,425411,0
2007-09-17,38.44,38.667,38.094,38.576,469885,0
2007-09-18,38.606,40.08,38.363,39.883,712369,0
2007-09-19,40.118,40.517,40.063,40.284,554198,0
2007-09-20,40.818,40.866,40.036,40.162,527594,0
2007-09-21,40.577,40.744,40.411,40.615,309149,0
2007-09-24,40.654,40.7,40.276,40.322,302577,0
2007-09-25,40.162,40.768,40.149,40.727,426732,0
2007-09-26,41.069,41.341,40.577,41.259,430044,0
2007-09-27,41.304,41.765,41.181,41.635,540962,0
2007-09-28,41.772,41.961,41.651,41.946,330771,0
2007-10-01,41.984,42.671,41.848,42.602,486429,0
2007-10-02,42.398,42.966,42.051,42.823,663793,0
2007-10-03,42.838,43.237,42.392,42.497,442617,0
2007-10-04,42.643,42.671,42.225,42.497,367039,0
2007-10-05,43.063,43.259,42.816,42.973,664320,0
2007-10-08,43.125,43.259,42.724,42.957,161879,0
2007-10-09,43.019,43.019,42.429,42.957,317137,0
2007-10-10,42.823,43.027,42.635,42.995,236396,0
2007-10-11,43.404,43.547,42.882,43.14,459954,0
2007-10-12,43.32,43.629,43.216,43.487,334345,0
2007-10-15,43.564,43.601,42.643,42.934,363335,0
2007-10-16,42.995,43.003,42.272,42.376,338181,0
2007-10-17,42.847,42.934,42.256,42.703,540962,0
2007-10-18,42.566,42.635,42.166,42.272,425012,0
2007-10-19,42.309,42.392,41.659,41.741,720711,0
2007-10-22,41.053,41.705,40.861,41.705,631894,0
2007-10-23,42.158,42.543,41.757,42.005,499928,0
2007-10-24,41.856,41.923,40.91,41.228,580008,0
2007-10-25,41.84,42.096,41.046,41.237,684438,0
2007-10-26,41.817,42.398,41.682,42.355,587421,0
2007-10-29,42.635,43.178,42.421,43.111,712105,0
2007-10-30,43.035,43.472,42.907,43.381,669088,0
2007-10-31,43.699,44.794,43.638,44.696,893307,0
2007-11-01,44.357,44.477,43.314,43.314,718591,0
2007-11-02,44.538,44.538,43.169,43.676,770343,0
2007-11-05,42.95,43.511,42.497,43.055,651876,0
2007-11-06,43.629,43.691,43.146,43.645,640759,0
2007-11-07,43.745,43.947,41.871,41.954,823683,0
2007-11-08,42.248,42.461,40.662,41.781,1539097,0
2007-11-09,40.986,41.583,40.639,40.7,1215209,0
2007-11-12,40.036,40.42,39.331,39.437,1031521,0
2007-11-13,39.627,41.138,39.627,41.061,812765,0
2007-11-14,41.772,41.938,40.744,40.919,628846,0
2007-11-15,40.227,40.443,38.893,39.165,728962,0
2007-11-16,39.861,39.861,39.097,39.673,571697,0
2007-11-19,39.468,39.468,38.409,38.456,869615,0
2007-11-20,38.531,39.248,37.777,38.598,1192048,0
2007-11-21,37.744,38.154,37.412,37.459,904956,0
2007-11-23,37.744,38.463,37.744,38.116,344138,0
2007-11-26,38.184,38.568,37.548,37.632,833474,0
2007-11-27,37.624,38.63,37.134,38.394,1128204,0
2007-11-28,38.598,40.707,36.981,40.466,1287693,0
2007-11-29,40.2,41.032,40.156,40.654,883386,0
2007-11-30,40.834,41.251,39.792,40.299,1226858,0
2007-12-03,40.403,40.624,39.861,40.238,889931,0
2007-12-04,39.649,39.703,38.85,39.56,988078,0
2007-12-05,39.723,39.899,39.369,39.542,1119378,0
2007-12-06,39.393,39.799,39.075,39.354,827666,0
2007-12-07,39.633,39.838,39.28,39.331,934748,0
2007-12-10,39.444,39.913,39.173,39.83,1036116,0
2007-12-11,39.922,40.299,38.758,38.885,1071598,0
2007-12-12,39.943,39.943,38.479,38.924,1386603,0
2007-12-13,38.492,38.864,37.973,38.562,1148100,0
2007-12-14,38.062,38.606,37.995,38.237,807536,0
2007-12-17,38.039,39.263,38.039,38.313,1083808,0
2007-12-18,38.547,38.66,37.777,38.191,1329173,0
2007-12-19,38.267,38.991,38.094,38.221,789799,0
2007-12-20,38.296,38.68,37.609,37.805,606615,0
2007-12-21,37.323,38.018,37.323,37.947,656247,0
2007-12-24,38.426,38.63,38.221,38.63,371804,0
2007-12-26,38.68,38.705,38.28,38.388,235475,0
2007-12-27,38.539,38.688,38.129,38.304,503899,0
2007-12-28,38.555,39.242,38.555,39.225,717399,0
2007-12-31,38.984,39.234,38.515,38.562,460751,0
2008-01-02,38.621,38.801,37.987,38.212,643651,0
2008-01-03,38.47,38.47,37.707,38.062,781262,0
2008-01-04,37.867,37.882,37.171,37.256,943366,0
2008-01-07,37.102,37.587,36.73,36.981,1313724,0
2008-01-08,37.063,37.721,36.771,36.801,1271993,0
2008-01-09,36.673,36.953,36.316,36.953,1324554,0
2008-01-10,36.712,38.003,36.462,37.728,1334249,0
2008-01-11,37.323,37.526,36.816,37.006,1232927,0
2008-01-14,37.548,37.624,36.836,36.972,1160412,0
2008-01-15,36.64,36.64,35.864,36.054,1458824,0
2008-01-16,35.878,36.537,35.722,35.903,1736185,0
2008-01-17,36.25,36.34,35.122,35.207,1558292,0
2008-01-18,35.261,35.811,34.503,34.965,1827374,0
2008-01-22,33.574,35.804,33.431,35.607,2351815,0
2008-01-23,35.062,37.548,35.062,37.428,2028532,0
2008-01-24,37.842,38.394,37.323,37.615,1220108,0
2008-01-25,37.956,38.047,36.771,37.042,1279622,0
2008-01-28,37.24,37.594,36.605,37.459,999266,0
2008-01-29,38.555,38.555,37.511,37.842,824226,0
2008-01-30,37.897,38.645,37.768,37.964,1230229,0
2008-01-31,37.042,38.372,36.914,38.062,1574538,0
2008-02-01,38.372,39.173,38.198,39.097,1036850,0
2008-02-04,39.15,39.28,38.456,38.583,944184,0
2008-02-05,38.154,38.394,37.306,37.534,1016442,0
2008-02-06,37.89,38.062,37.361,37.587,885138,0
2008-02-07,37.48,38.547,37.466,38.313,1508126,0
2008-02-08,38.515,38.789,37.964,38.237,936986,0
2008-02-11,38.568,38.638,37.784,38.492,1020903,0
2008-02-12,38.735,39.128,38.078,38.363,962267,0
2008-02-13,38.735,38.78,38.07,38.433,1187944,0
2008-02-14,38.449,38.47,37.828,37.834,1221165,0
2008-02-15,37.8,37.956,37.095,37.466,1176297,0
2008-02-19,37.828,37.867,37.406,37.572,1485624,0
2008-02-20,37.177,38.039,37.177,37.964,1467887,0
2008-02-21,37.995,38.154,37.54,37.653,761872,0
2008-02-22,37.687,37.744,37.021,37.679,1516597,0
2008-02-25,37.028,38.381,37.028,37.964,6171962,0
2008-02-26,37.956,39.136,37.956,39.021,2625779,0
2008-02-27,38.991,39.211,38.713,38.841,1481330,0
2008-02-28,38.78,39.097,38.606,38.789,1226281,0
2008-02-29,38.245,38.713,37.777,37.85,1854251,0
2008-03-03,37.873,37.933,36.097,36.831,1949126,0
2008-03-04,36.786,36.786,35.632,36.406,1714950,0
2008-03-05,37.225,37.225,36.061,36.491,1333278,0
2008-03-06,36.316,36.438,34.98,35.017,1751172,0
2008-03-07,34.753,35.954,34.655,35.056,2207600,0
2008-03-10,35.094,35.351,34.315,34.375,1509313,0
2008-03-11,35.487,36.219,34.647,35.804,2294787,0
2008-03-12,35.954,36.591,35.411,36.097,2575688,0
2008-03-13,35.781,36.393,35.358,36.28,3114466,0
2008-03-14,35.84,35.977,34.836,34.882,2163606,0
2008-03-17,33.626,33.917,32.533,33.605,2753434,0
2008-03-18,35.954,35.954,33.734,35.402,1978401,0
2008-03-19,35.229,35.998,33.795,33.833,2102665,0
2008-03-20,33.747,34.686,33.045,34.581,2049108,0
2008-03-24,34.533,35.607,34.497,35.394,1731545,0
2008-03-25,35.699,36.153,35.296,36.097,2914220,0
2008-03-26,35.938,35.938,34.882,35.122,991255,0
2008-03-27,35.449,35.804,35.19,35.387,1260611,0
2008-03-28,35.365,35.623,33.991,34.029,1326485,0
2008-03-31,33.803,35.288,33.658,35.131,2371122,0
2008-04-01,35.683,36.166,35.6,36.097,1212959,0
2008-04-02,36.265,36.696,35.938,36.022,1377752,0
2008-04-03,36.308,36.831,36.145,36.657,1179742,0
2008-04-04,36.64,36.923,35.925,35.977,1137807,0
2008-04-07,36.21,36.21,35.796,35.925,818658,0
2008-04-08,35.666,35.715,35.049,35.365,648172,0
2008-04-09,35.547,35.547,34.632,34.836,783068,0
2008-04-10,35.009,35.026,34.269,34.993,1047038,0
2008-04-11,34.42,34.601,34.179,34.308,761068,0
2008-04-14,34.256,34.256,33.62,33.9,865720,0
2008-04-15,34.096,34.264,33.845,34.043,547998,0
2008-04-16,34.7,35.358,34.49,35.336,791687,0
2008-04-17,35.394,35.531,34.935,35.296,1185006,0
2008-04-18,35.887,36.78,35.887,36.173,1415982,0
2008-04-21,36.265,36.771,36.159,36.696,913908,0
2008-04-22,36.681,36.681,35.657,36.03,1134389,0
2008-04-23,35.75,35.903,35.131,35.268,688703,0
2008-04-24,35.261,35.903,34.904,35.727,759450,0
2008-04-25,35.772,35.878,35.282,35.781,645482,0
2008-04-28,35.138,36.022,35.138,35.651,883886,0
2008-04-29,35.427,35.646,35.062,35.138,817245,0
2008-04-30,35.402,36.356,35.402,36.137,999449,0
2008-05-01,35.75,36.78,35.502,36.47,992792,0
2008-05-02,36.831,37.361,36.738,37.11,844386,0
2008-05-05,37.332,37.332,36.25,36.356,1186501,0
2008-05-06,36.153,36.747,35.84,36.632,680558,0
2008-05-07,36.626,36.845,36.046,36.241,682947,0
2008-05-08,36.054,36.47,35.87,36.21,785741,0
2008-05-09,36.34,36.972,36.308,36.4,954373,0
2008-05-12,36.626,36.89,36.393,36.763,495527,0
2008-05-13,36.823,36.845,36.438,36.657,509512,0
2008-05-14,36.816,37.76,36.816,37.42,962207,0
2008-05-15,37.487,38.313,37.487,38.313,787168,0
2008-05-16,38.531,38.705,38.078,38.253,486096,0
2008-05-19,38.085,38.304,37.777,37.867,367387,0
2008-05-20,37.8,38.772,37.8,38.524,852092,0
2008-05-21,38.63,38.801,37.752,37.94,768009,0
2008-05-22,38.145,38.705,37.94,38.652,801775,0
2008-05-23,38.479,38.833,37.94,38.121,620200,0
2008-05-27,38.204,38.401,37.232,37.428,869361,0
2008-05-28,37.412,37.882,37.261,37.76,874318,0
2008-05-29,37.777,38.841,37.602,38.576,1179316,0
2008-05-30,38.63,38.902,38.094,38.688,903562,0
2008-06-02,38.313,38.576,37.897,38.062,566039,0
2008-06-03,38.137,38.342,37.495,37.737,787389,0
2008-06-04,37.48,37.777,37.225,37.45,657504,0
2008-06-05,37.7,37.7,36.998,37.609,684847,0
2008-06-06,37.381,37.381,36.724,36.81,714223,0
2008-06-09,36.738,36.862,36.371,36.574,809067,0
2008-06-10,36.513,36.755,36.28,36.597,956932,0
2008-06-11,36.673,36.81,35.759,35.856,749133,0
2008-06-12,35.569,36.258,35.569,35.742,900585,0
2008-06-13,35.772,36.297,35.632,36.03,897817,0
2008-06-16,36.288,36.99,36.12,36.816,797248,0
2008-06-17,37.157,37.381,36.794,36.801,670065,0
2008-06-18,36.272,36.771,36.234,36.422,672086,0
2008-06-19,36.64,36.64,35.894,36.371,900007,0
2008-06-20,35.963,35.984,35.229,35.358,1277777,0
2008-06-23,34.384,35.495,34.299,34.452,1923254,0
2008-06-24,34.443,35.372,34.134,34.753,1351936,0
2008-06-25,34.988,35.449,34.843,35.138,1282233,0
2008-06-26,36.371,36.371,34.224,34.277,1337988,0
2008-06-27,34.157,34.753,34.157,34.533,969800,0
2008-06-30,34.375,34.375,33.389,33.747,1213712,0
2008-07-01,33.47,34.119,32.744,33.695,854727,0
2008-07-02,34.164,34.467,32.609,32.879,1822389,0
2008-07-03,32.478,33.446,32.36,33.251,1490594,0
2008-07-07,33.17,34.058,33.037,33.626,1884877,0
2008-07-08,33.407,34.427,33.389,34.192,1537734,0
2008-07-09,34.345,34.911,33.01,33.107,1310720,0
2008-07-10,33.274,33.544,32.533,32.82,2062784,0
2008-07-11,31.739,32.367,31.256,31.928,2250177,0
2008-07-14,32.019,32.651,30.816,30.955,1938555,0
2008-07-15,30.907,30.947,29.934,30.107,3647540,0
2008-07-16,30.409,32.419,30.373,32.319,3083440,0
2008-07-17,33.03,33.446,32.215,33.251,1973182,0
2008-07-18,33.107,34.148,33.107,33.643,1881404,0
2008-07-21,34.043,34.503,33.226,33.492,1440303,0
2008-07-22,33.07,33.945,31.965,33.938,1707110,0
2008-07-23,33.908,34.965,33.658,34.729,2332996,0
2008-07-24,34.663,34.814,32.893,33.053,2072840,0
2008-07-25,33.294,33.583,32.624,33.281,1352186,0
2008-07-28,32.977,33.217,32.261,32.285,916386,0
2008-07-29,32.178,33.695,32.178,33.686,1390382,0
2008-07-30,33.845,34.64,33.755,34.467,2155095,0
2008-07-31,34.248,35.214,33.704,34.805,1354667,0
2008-08-01,34.821,35.049,34.051,34.291,1132210,0
2008-08-04,34.072,34.434,33.643,33.953,443368,0
2008-08-05,33.679,35.116,33.679,34.973,1123643,0
2008-08-06,34.729,35.009,34.299,34.876,797157,0
2008-08-07,34.353,34.716,33.363,33.485,1109830,0
2008-08-08,33.145,33.869,32.714,33.686,1321389,0
2008-08-11,33.536,34.398,33.332,33.908,988099,0
2008-08-12,32.487,33.999,32.487,33.552,1073770,0
2008-08-13,33.098,33.098,32.327,32.789,1144459,0
2008-08-14,32.555,33.529,32.524,33.455,990254,0
2008-08-15,33.356,33.583,33.062,33.514,802493,0
2008-08-18,33.734,33.833,32.902,33.062,659723,0
2008-08-19,32.902,32.902,32.01,32.178,1298598,0
2008-08-20,32.079,32.388,31.558,32.235,1020957,0
2008-08-21,32.115,32.911,31.99,32.731,673249,0
2008-08-22,32.926,33.274,32.774,33.145,684537,0
2008-08-25,32.926,33.309,32.442,32.524,768354,0
2008-08-26,32.073,32.367,31.739,31.808,1020785,0
2008-08-27,32.033,32.857,31.928,32.757,827021,0
2008-08-28,33.235,34.525,33.235,34.482,1476676,0
2008-08-29,34.497,34.679,34.164,34.509,1041137,0
2008-09-02,34.777,35.329,34.427,34.509,1190220,0
2008-09-03,34.601,35.402,34.192,35.276,1240326,0
2008-09-04,34.943,35.288,34.096,34.233,1009401,0
2008-09-05,34.241,34.533,33.499,34.497,1590177,0
2008-09-08,34.965,35.887,34.353,34.663,1928784,0
2008-09-09,34.384,35.288,33.739,33.795,3317676,0
2008-09-10,34.119,34.993,33.77,34.829,1362953,0
2008-09-11,34.058,35.109,33.953,35.109,1550110,0
2008-09-12,34.761,35.547,34.588,35.102,1649278,0
2008-09-15,33.803,34.64,33.332,33.809,2317605,0
2008-09-16,33.217,33.4,31.814,32.85,3129923,0
2008-09-17,32.828,32.828,30.899,31.634,2740591,0
2008-09-18,32.073,34.241,31.951,34.072,4151382,0
2008-09-19,35.517,36.964,34.375,36.755,3031063,0
2008-09-22,36.64,36.845,36.153,36.831,758076,0
2008-09-23,36.413,37.021,36.265,37.021,1126946,0
2008-09-24,36.956,37.777,36.763,37.777,507703,0
2008-09-25,39.158,39.158,36.738,37.412,505593,0
2008-09-26,36.62,37.306,36.371,37.216,631111,0
2008-09-29,37.323,37.323,33.938,35.887,1161834,0
2008-09-30,37.021,37.021,34.558,36.28,527399,0
2008-10-01,34.918,36.137,34.918,35.998,679853,0
2008-10-02,37.014,37.014,34.072,34.565,1136291,0
2008-10-03,34.632,35.931,34.323,34.551,871293,0
2008-10-06,33.999,34.542,30.107,33.544,1143292,0
2008-10-07,33.161,33.734,30.652,30.705,863970,0
2008-10-08,28.527,32.367,27.962,30.598,1389409,0
2008-10-09,30.289,31.157,26.308,27.192,2810427,0
2008-10-10,26.071,27.849,24.901,27.274,3384172,0
2008-10-13,29.805,31.732,29.005,31.732,1501234,0
2008-10-14,33.991,33.991,29.11,30.28,3216854,0
2008-10-15,28.854,30.212,28.451,28.565,2270255,0
2008-10-16,28.776,29.321,27.584,29.321,2442197,0
2008-10-17,28.875,31.005,28.542,29.669,2482407,0
2008-10-20,29.681,31.436,29.518,31.429,1855302,0
2008-10-21,32.155,32.155,30.008,30.153,1464351,0
2008-10-22,29.488,29.488,28.059,28.522,1709079,0
2008-10-23,28.28,28.324,26.784,28.098,2833888,0
2008-10-24,26.148,27.902,26.148,27.508,2036365,0
2008-10-27,26.442,27.57,25.097,25.295,2355534,0
2008-10-28,26.034,26.442,25.105,26.435,2100844,0
2008-10-29,26.435,28.558,26.043,27.675,2295681,0
2008-10-30,29.005,29.715,28.451,29.585,2120859,0
2008-10-31,28.657,29.872,28.475,29.262,1872760,0
2008-11-03,29.942,30.212,29.2,29.797,1133298,0
2008-11-04,30.735,31.618,30.039,31.353,1553695,0
2008-11-05,30.658,31.309,29.926,30.084,1373397,0
2008-11-06,29.495,30.438,29.2,29.464,2089200,0
2008-11-07,29.758,30.712,29.758,30.061,1381036,0
2008-11-10,30.478,30.664,29.78,29.949,1277627,0
2008-11-11,29.673,29.753,28.792,29.089,1325499,0
2008-11-12,28.436,28.527,26.556,26.859,1552902,0
2008-11-13,26.986,28.847,26.087,28.838,2769099,0
2008-11-14,28.247,28.451,27.228,27.267,1811124,0
2008-11-17,26.972,27.251,26.421,26.784,2221980,0
2008-11-18,26.896,27.394,25.52,26.716,2443877,0
2008-11-19,26.283,26.292,24.711,24.773,3166763,0
2008-11-20,24.554,24.561,20.747,21.031,5663425,0
2008-11-21,21.977,22.039,19.559,21.646,4384634,0
2008-11-24,21.688,24.599,20.844,24.298,3008360,0
2008-11-25,24.456,24.765,22.83,24.048,2801956,0
2008-11-26,23.79,24.201,23.065,24.124,1589195,0
2008-11-28,24.132,24.623,23.436,24.585,511454,0
2008-12-01,24.992,25.325,23.677,23.805,2117060,0
2008-12-02,24.319,24.427,22.732,23.02,2601399,0
2008-12-03,22.854,23.369,21.866,23.249,2829203,0
2008-12-04,22.838,23.948,21.941,22.121,2215396,0
2008-12-05,21.546,22.416,20.934,21.766,4246849,0
2008-12-08,22.817,23.33,22.493,22.755,2909046,0
2008-12-09,20.982,21.381,20.647,21.058,3916895,0
2008-12-10,21.229,21.448,20.647,21.093,2262177,0
2008-12-11,21.306,21.743,20.564,20.67,3189687,0
2008-12-12,20.21,21.365,20.012,21.102,3379675,0
2008-12-15,21.426,21.426,20.634,20.913,1663058,0
2008-12-16,20.768,22.015,20.572,21.985,2733475,0
2008-12-17,21.525,22.167,21.229,21.646,2260318,0
2008-12-18,21.858,21.977,20.913,21.124,1705755,0
2008-12-19,21.41,21.41,20.776,21.124,2096067,0
2008-12-22,20.941,21.615,20.83,21.024,1378152,0
2008-12-23,21.049,21.578,21.049,21.418,1699671,0
2008-12-24,21.697,21.697,21.065,21.26,484843,0
2008-12-26,21.102,21.343,20.889,21.306,512955,0
2008-12-29,21.161,21.585,21.079,21.525,905314,0
2008-12-30,21.456,21.964,21.313,21.957,781490,0
2008-12-31,21.957,22.453,21.866,22.408,901696,0
2009-01-02,22.324,23.004,21.992,22.922,710390,0
2009-01-05,22.967,23.805,22.664,23.527,1194042,0
2009-01-06,23.89,24.404,23.715,24.244,1380843,0
2009-01-07,23.655,23.897,23.207,23.405,941845,0
2009-01-08,23.489,24.077,23.111,23.994,1135802,0
2009-01-09,23.911,24.085,23.285,23.361,1004360,0
2009-01-12,23.232,23.347,22.047,22.243,1153674,0
2009-01-13,22.265,22.265,21.661,22.112,1380292,0
2009-01-14,21.546,21.546,20.557,20.941,1540447,0
2009-01-15,21.093,21.222,19.635,20.543,2385945,0
2009-01-16,21.313,21.313,19.862,20.323,1885216,0
2009-01-20,20.02,20.02,18.186,18.322,2664921,0
2009-01-21,19.192,19.452,18.003,19.452,2122028,0
2009-01-22,18.567,18.632,17.975,18.024,2525242,0
2009-01-23,17.595,17.814,17.172,17.22,2673509,0
2009-01-26,17.838,18.511,17.572,18.186,2251806,0
2009-01-27,18.395,19.016,18.35,18.919,2112686,0
2009-01-28,19.643,20.232,19.461,19.695,2050198,0
2009-01-29,19.386,19.666,18.64,18.746,1673556,0
2009-01-30,19.062,19.062,18.171,18.567,2029074,0
2009-02-02,18.146,18.511,17.687,18.315,1470309,0
2009-02-03,18.723,18.956,18.194,18.894,1482546,0
2009-02-04,19.107,19.424,18.548,18.76,1531515,0
2009-02-05,18.632,19.311,18.382,19.198,1639694,0
2009-02-06,18.836,19.749,18.714,19.502,2696580,0
2009-02-09,19.819,19.961,19.326,19.776,1748527,0
2009-02-10,19.613,19.742,18.403,18.623,3281806,0
2009-02-11,18.69,18.902,18.322,18.6,3035535,0
2009-02-12,18.268,18.64,17.771,18.623,3867112,0
2009-02-13,18.69,18.985,18.236,18.299,3396840,0
2009-02-17,18.403,18.403,16.786,16.786,4309287,0
2009-02-18,17.068,17.068,16.04,16.251,4614687,0
2009-02-19,16.566,16.916,16.342,16.643,3600652,0
2009-02-20,16.243,16.735,15.697,16.356,5749045,0
2009-02-23,16.87,16.87,15.573,15.579,4130855,0
2009-02-24,15.755,17.286,15.497,17.204,4988074,0
2009-02-25,17.239,18.342,16.336,18.064,5575273,0
2009-02-26,19.107,19.757,18.437,19.114,5608223,0
2009-02-27,18.276,18.753,18.194,18.335,5402706,0
2009-03-02,17.771,17.771,17.044,17.476,3833129,0
2009-03-03,17.822,17.936,16.786,17.339,3443409,0
2009-03-04,17.958,18.388,17.068,18.146,3252035,0
2009-03-05,17.65,17.891,16.888,17.097,3541233,0
2009-03-06,17.355,17.529,17,17.369,3995736,0
2009-03-09,17,17.172,16.635,16.75,3217387,0
2009-03-10,17.422,19.386,17.204,19.348,4703163,0
2009-03-11,19.59,20.202,19.205,19.727,4036611,0
2009-03-12,19.53,20.898,19.288,20.784,3865840,0
2009-03-13,20.974,21.161,20.369,20.966,2962178,0
2009-03-16,21.546,22.064,21.072,21.085,3414478,0
2009-03-17,21.229,21.668,20.807,21.637,3189448,0
2009-03-18,21.6,22.28,20.927,22.112,4909635,0
2009-03-19,22.747,22.786,21.533,21.653,3988483,0
2009-03-20,21.758,21.873,20.982,21.435,3175677,0
2009-03-23,22.258,23.422,22.181,23.422,4929670,0
2009-03-24,23.173,23.383,22.55,22.566,4668615,0
2009-03-25,22.732,23.405,22.069,22.713,5199765,0
2009-03-26,23.118,23.194,22.408,23.157,3650665,0
2009-03-27,22.573,22.946,22.364,22.507,3181065,0
2009-03-30,21.653,21.661,20.949,21.085,3642476,0
2009-03-31,21.688,22.272,21.518,21.85,3204855,0
2009-04-01,21.624,22.538,21.124,22.439,3734517,0
2009-04-02,23.58,23.58,23.028,23.118,4079678,0
2009-04-03,23.118,23.79,23.004,23.684,3976310,0
2009-04-06,23.412,23.532,22.877,23.489,2831074,0
2009-04-07,22.739,23.028,22.46,22.802,3219704,0
2009-04-08,22.922,23.194,22.649,23.065,2252620,0
2009-04-09,23.94,24.44,23.881,24.44,3206214,0
2009-04-13,23.897,25.339,23.897,25.069,2626870,0
2009-04-14,25.235,25.988,25.089,25.145,3861081,0
2009-04-15,24.87,25.869,24.87,25.822,2261304,0
2009-04-16,26.17,26.548,25.658,26.442,2595543,0
2009-04-17,26.261,27.228,26.079,26.827,2866629,0
2009-04-20,26.253,26.253,25.295,25.354,3310716,0
2009-04-21,24.159,25.626,23.76,25.28,3510352,0
2009-04-22,24.887,25.702,24.833,25.112,2980634,0
2009-04-23,25.227,25.815,25.151,25.809,2546340,0
2009-04-24,26.066,26.617,25.936,26.292,2869229,0
2009-04-27,25.558,26.412,25.558,25.829,2088467,0
2009-04-28,25.196,25.981,25.196,25.678,1746174,0
2009-04-29,26.103,26.723,26.103,26.487,2250265,0
2009-04-30,26.986,27.372,26.519,26.699,2337865,0
2009-05-01,26.708,26.91,26.541,26.759,1320922,0
2009-05-04,27.213,27.999,27.018,27.975,2009796,0
2009-05-05,27.668,28.424,27.668,28.189,2313220,0
2009-05-06,28.498,29.132,28.227,29.081,2247775,0
2009-05-07,29.464,29.578,28.082,28.332,2284819,0
2009-05-08,29.216,29.442,28.46,29.405,1855027,0
2009-05-11,28.702,28.875,28.424,28.565,1386999,0
2009-05-12,29.005,29.005,27.675,28.165,1635415,0
2009-05-13,27.63,27.757,26.427,26.548,2537437,0
2009-05-14,26.442,27.576,26.442,27.372,2226097,0
2009-05-15,27.351,27.668,26.729,26.767,2045229,0
2009-05-18,27.318,28.121,27.251,28.046,1366636,0
2009-05-19,28.181,28.589,27.948,28.324,2053022,0
2009-05-20,28.551,29.229,28.551,28.904,2545259,0
2009-05-21,28.43,28.641,28.211,28.339,2240422,0
2009-05-22,28.498,28.847,28.165,28.444,1257966,0
2009-05-26,28.522,30.454,28.467,30.446,2449874,0
2009-05-27,30.521,30.635,29.578,29.578,2403179,0
2009-05-28,30.205,30.968,29.829,30.816,2170766,0
2009-05-29,30.735,30.962,29.541,30.389,3293474,0
2009-06-01,30.915,31.264,30.471,30.907,1907559,0
2009-06-02,30.824,31.513,30.824,31.353,1788122,0
2009-06-03,30.907,30.907,29.969,30.1,1771379,0
2009-06-04,30.273,31.072,30.061,30.968,1790349,0
2009-06-05,30.824,30.93,30.325,30.681,2295042,0
2009-06-08,30.553,31.272,30.306,31.134,1885156,0
2009-06-09,31.618,31.821,31.03,31.256,1650102,0
2009-06-10,31.415,31.459,30.521,31.03,2467890,0
2009-06-11,31.03,31.702,31.03,31.407,1628604,0
2009-06-12,30.939,31.045,30.606,30.939,1035660,0
2009-06-15,30.644,30.644,29.562,30.145,1397954,0
2009-06-16,30.298,30.493,29.625,29.821,1303310,0
2009-06-17,29.57,29.964,29.179,29.457,1558827,0
2009-06-18,29.307,30.136,29.307,30.069,1226917,0
2009-06-19,30.312,30.635,30.153,30.553,1357865,0
2009-06-22,29.926,30,29.495,29.562,1302995,0
2009-06-23,29.541,29.732,28.482,28.921,1894730,0
2009-06-24,29.329,29.902,29.299,29.88,1689042,0
2009-06-25,29.843,30.409,29.532,30.373,1713450,0
2009-06-26,30.25,31.391,30.168,31.105,2582479,0
2009-06-29,31.128,32.025,31.105,31.808,1870984,0
2009-06-30,31.776,32.056,30.672,30.862,1733449,0
2009-07-01,31.256,31.497,30.824,30.915,838617,0
2009-07-02,30.652,31.314,30.652,30.893,1086296,0
2009-07-06,30.74,31.149,30.528,31.114,1081896,0
2009-07-07,31.149,31.323,29.689,29.732,1724478,0
2009-07-08,29.739,29.865,28.715,29.148,2013637,0
2009-07-09,29.357,29.681,28.937,29.518,1366219,0
2009-07-10,29.442,29.585,28.943,29.321,888851,0
2009-07-13,29.464,30.438,29.101,30.438,1222983,0
2009-07-14,30.976,31.928,30.712,31.844,1860910,0
2009-07-15,32.548,32.902,32.381,32.774,1392641,0
2009-07-16,32.487,32.926,32.336,32.781,1040562,0
2009-07-17,32.789,33.183,32.624,33.037,1317282,0
2009-07-20,33.47,33.795,33.217,33.734,953946,0
2009-07-21,33.945,34.119,33.395,33.762,1437809,0
2009-07-22,33.529,34.467,33.529,34.187,1509791,0
2009-07-23,33.826,34.814,33.826,34.769,2010621,0
2009-07-24,34.792,35.51,34.542,35.313,1935816,0
2009-07-27,35.321,35.827,35.131,35.623,1525398,0
2009-07-28,35.214,35.735,34.785,35.268,1414522,0
2009-07-29,34.993,35.351,34.617,35.169,1528224,0
2009-07-30,35.759,35.971,35.394,35.479,1873786,0
2009-07-31,35.427,36.12,35.394,35.864,1904003,0
2009-08-03,35.993,36.831,35.993,36.755,1182006,0
2009-08-04,36.956,36.956,36.054,36.371,2091487,0
2009-08-05,36.288,36.747,36.173,36.4,2205902,0
2009-08-06,36.485,36.62,35.336,35.402,1811573,0
2009-08-07,35.569,35.993,35.244,35.699,1720276,0
2009-08-10,35.372,35.699,34.859,35.207,1412233,0
2009-08-11,34.7,34.745,33.787,33.924,1910427,0
2009-08-12,33.739,34.814,33.739,34.42,1763067,0
2009-08-13,35.122,35.646,34.558,35.244,1823786,0
2009-08-14,35.342,35.502,34.49,35.116,1423352,0
2009-08-17,34.256,34.299,33.626,34.079,1326569,0
2009-08-18,34.096,34.67,34.064,34.443,834896,0
2009-08-19,33.917,35.183,33.679,34.958,1296573,0
2009-08-20,35.034,35.651,34.973,35.523,1399181,0
2009-08-21,35.699,36.105,35.449,35.834,1118068,0
2009-08-24,36.12,36.413,35.394,35.6,1506768,0
2009-08-25,35.69,36.898,35.69,36.786,1683870,0
2009-08-26,36.438,36.78,35.759,36.62,1762505,0
2009-08-27,38.253,39.817,37.406,39.369,5130994,0
2009-08-28,39.377,39.597,38.697,38.772,1897361,0
2009-08-31,37.679,38.963,37.511,38.885,2503084,0
2009-09-01,38.304,39.097,37.687,37.925,2476872,0
2009-09-02,37.381,37.882,37.081,37.444,1934529,0
2009-09-03,37.76,38.273,37.662,38.176,1537009,0
2009-09-04,38.304,39.255,38.304,39.181,1390454,0
2009-09-08,39.567,40.162,39.468,39.74,2225897,0
2009-09-09,39.589,39.875,39.068,39.121,2504704,0
2009-09-10,38.984,39.477,38.75,39.142,2028084,0
2009-09-11,39.128,39.731,38.789,39.271,1878429,0
2009-09-14,38.833,39.485,38.394,39.43,1329151,0
2009-09-15,39.611,40.175,39.4,40.143,2039875,0
2009-09-16,40.434,40.744,40.057,40.685,1905179,0
2009-09-17,40.42,40.979,40.238,40.376,2363893,0
2009-09-18,40.563,40.736,40.351,40.594,1237336,0
2009-09-21,39.641,40.005,39.597,39.905,944271,0
2009-09-22,40.466,40.818,40.162,40.692,1352718,0
2009-09-23,40.662,41.417,40.517,40.524,2266943,0
2009-09-24,40.662,40.874,39.301,39.407,2397198,0
2009-09-25,39.43,39.883,39.173,39.415,1107194,0
2009-09-28,39.611,40.458,39.384,40.42,733466,0
2009-09-29,40.292,40.474,39.792,39.966,1243395,0
2009-09-30,40.268,40.631,39.68,40.474,1192028,0
2009-10-01,40.524,40.67,39.136,39.15,1728357,0
2009-10-02,38.449,39.052,38.163,38.555,1431257,0
2009-10-05,39.082,40.005,38.713,39.731,1067420,0
2009-10-06,40.192,40.797,39.551,39.71,1452606,0
2009-10-07,39.611,40.027,39.196,39.981,830315,0
2009-10-08,40.351,40.586,40.019,40.149,895275,0
2009-10-09,40.502,40.79,40.343,40.502,728538,0
2009-10-12,40.803,40.803,40.541,40.586,207617,0
2009-10-13,40.76,40.889,40.087,40.244,775859,0
2009-10-14,40.994,41.174,40.645,41.123,735638,0
2009-10-15,40.866,41.145,40.712,40.811,887657,0
2009-10-16,40.403,40.893,40.268,40.785,851394,0
2009-10-19,41.069,41.615,40.727,41.454,1068805,0
2009-10-20,41.461,41.461,40.494,40.712,983719,0
2009-10-21,40.466,41.425,40.443,40.752,1621466,0
2009-10-22,40.118,40.811,39.597,40.785,1816724,0
2009-10-23,40.67,40.685,39.929,40.335,1533725,0
2009-10-26,40.125,40.615,39.06,39.422,1720762,0
2009-10-27,39.315,39.354,37.973,38.229,1931100,0
2009-10-28,37.933,37.964,37.05,37.381,1844132,0
2009-10-29,37.858,39.217,37.412,39.142,1852805,0
2009-10-30,38.75,38.75,37.615,38.078,2551904,0
2009-11-02,38.409,38.667,37.587,38.356,2149677,0
2009-11-03,37.89,38.68,37.76,38.614,1403054,0
2009-11-04,39.089,39.181,38.449,38.492,1945764,0
2009-11-05,38.531,39.407,38.479,39.377,1292563,0
2009-11-06,38.765,39.287,38.515,38.789,1454754,0
2009-11-09,39.723,40.42,39.723,40.411,1098613,0
2009-11-10,40.268,41.093,40.259,40.882,1682477,0
2009-11-11,41.387,41.886,41.138,41.22,1382061,0
2009-11-12,41.19,41.551,40.834,40.979,1606064,0
2009-11-13,41.114,41.551,40.949,41.525,1291467,0
2009-11-16,41.75,41.992,41.287,41.484,1286619,0
2009-11-17,41.138,41.682,40.893,41.667,966954,0
2009-11-18,41.794,41.908,41.425,41.615,755834,0
2009-11-19,41.206,41.271,40.639,41.001,989684,0
2009-11-20,40.474,40.818,40.466,40.752,857493,0
2009-11-23,41.44,41.892,41.44,41.607,1019623,0
2009-11-24,41.719,41.803,40.949,41.009,1452545,0
2009-11-25,41.287,41.689,41.215,41.28,862953,0
2009-11-27,39.06,40.558,38.758,40.227,1004986,0
2009-11-30,40.511,41.215,40.474,40.941,1277496,0
2009-12-01,41.516,41.741,41.295,41.559,1014455,0
2009-12-02,41.47,41.772,41.322,41.628,1012980,0
2009-12-03,41.461,41.915,41.159,41.295,2178019,0
2009-12-04,41.651,41.84,39.765,40.042,3258417,0
2009-12-07,39.891,40.42,39.597,39.765,1279386,0
2009-12-08,39.369,39.4,38.547,39.196,1734485,0
2009-12-09,39.294,39.301,38.531,39.234,1216506,0
2009-12-10,39.444,39.703,39.105,39.627,1015165,0
2009-12-11,39.68,39.883,38.954,39.377,940762,0
2009-12-14,39.31,40.027,39.196,39.77,733427,0
2009-12-15,39.589,39.589,38.856,38.984,702871,0
2009-12-16,39.369,39.611,39.142,39.4,977361,0
2009-12-17,39.113,39.113,38.638,38.742,939532,0
2009-12-18,38.818,39.142,38.499,38.924,1044068,0
2009-12-21,39.242,39.845,39.242,39.641,737018,0
2009-12-22,39.627,40.396,39.527,40.314,983388,0
2009-12-23,40.532,40.79,40.027,40.134,739750,0
2009-12-24,40.268,40.351,40.005,40.343,218460,0
2009-12-28,40.443,40.511,40.08,40.218,414294,0
2009-12-29,40.692,40.889,40.389,40.494,659416,0
2009-12-30,40.087,40.299,39.905,40.2,440636,0
2009-12-31,40.411,40.736,40.376,40.458,640670,0
2010-01-04,40.874,41.093,40.524,40.964,1006996,0
2010-01-05,41.093,41.461,40.494,40.571,947389,0
2010-01-06,40.615,40.7,40.314,40.524,945805,0
2010-01-07,40.426,40.55,40.08,40.403,802132,0
2010-01-08,40.411,40.624,40.238,40.524,598177,0
2010-01-11,40.571,40.712,40.284,40.308,742420,0
2010-01-12,39.899,40.259,39.77,40.227,846596,0
2010-01-13,40.389,40.889,40.234,40.811,805870,0
2010-01-14,40.768,41.181,40.768,41.123,689992,0
2010-01-15,40.964,41.108,40.192,40.314,830155,0
2010-01-19,40.169,40.615,40.143,40.563,643886,0
2010-01-20,39.792,39.972,39.492,39.958,1073136,0
2010-01-21,39.922,40.027,39.301,39.347,1664424,0
2010-01-22,38.758,38.758,37.615,37.721,1993693,0
2010-01-25,38.094,38.094,37.268,37.572,1380036,0
2010-01-26,37.282,38.313,36.786,37.82,1425516,0
2010-01-27,37.707,38.116,37.412,38.003,1544101,0
2010-01-28,38.176,38.273,37.412,37.882,1387609,0
2010-01-29,37.956,37.956,37.036,37.063,1938810,0
2010-02-01,37.338,37.679,37.157,37.556,988495,0
2010-02-02,37.694,38.562,37.526,38.426,889475,0
2010-02-03,38.204,38.372,37.8,38.053,677013,0
2010-02-04,37.768,37.768,37.177,37.332,1152358,0
2010-02-05,37.216,37.45,36.597,37.361,1610915,0
2010-02-08,37.42,37.85,37.095,37.282,953865,0
2010-02-09,37.744,38.304,37.48,38.109,1124819,0
2010-02-10,38.07,39.075,38.053,38.893,1025782,0
2010-02-11,39.113,39.68,38.652,39.575,1057635,0
2010-02-12,39.173,39.861,39.136,39.799,790869,0
2010-02-16,40.049,40.466,40.042,40.351,823902,0
2010-02-17,40.426,40.866,40.314,40.843,967316,0
2010-02-18,40.785,41.181,40.744,41.114,748149,0
2010-02-19,40.893,41.546,40.834,41.432,779082,0
2010-02-22,41.334,41.559,40.777,41.04,813566,0
2010-02-23,40.933,40.933,39.792,39.966,1027569,0
2010-02-24,40.049,40.563,39.891,40.156,855503,0
2010-02-25,39.649,40.949,39.362,40.76,1356304,0
2010-02-26,40.97,41.152,40.487,40.834,1025371,0
2010-03-01,41.024,41.628,41.024,41.567,1550322,0
2010-03-02,41.967,42.573,41.915,42.421,1671323,0
2010-03-03,42.068,42.355,41.628,41.871,1833899,0
2010-03-04,42.134,42.197,41.923,42.119,875177,0
2010-03-05,42.384,42.551,42.248,42.489,1077994,0
2010-03-08,42.609,43.216,42.558,43.048,980815,0
2010-03-09,42.898,43.063,42.528,42.703,1276731,0
2010-03-10,42.468,42.823,42.384,42.512,956588,0
2010-03-11,42.317,42.873,42.166,42.847,742833,0
2010-03-12,42.973,43.511,42.973,43.245,938971,0
2010-03-15,43.216,43.613,43.003,43.579,622894,0
2010-03-16,43.629,44.349,43.586,44.317,1023962,0
2010-03-17,44.485,44.567,44.257,44.471,1190827,0
2010-03-18,44.317,44.574,44.161,44.304,692395,0
2010-03-19,44.415,44.574,44.053,44.22,717827,0
2010-03-22,43.774,44.257,43.629,44.13,1128758,0
2010-03-23,44.349,44.794,44.206,44.763,908441,0
2010-03-24,44.236,44.491,44.037,44.146,692950,0
2010-03-25,44.43,44.778,44.331,44.546,954589,0
2010-03-26,44.43,44.471,43.442,43.986,1204725,0
2010-03-29,44.22,44.228,43.654,44.008,744498,0
2010-03-30,44.181,44.455,44.122,44.213,671189,0
2010-03-31,44.257,44.408,43.789,44.085,1022248,0
2010-04-01,44.357,44.886,44.357,44.853,719462,0
2010-04-05,44.954,45.05,44.485,44.673,587338,0
2010-04-06,44.546,45.126,44.408,44.817,657407,0
2010-04-07,44.99,44.99,44.113,44.213,781517,0
2010-04-08,43.888,44.463,43.464,44.395,679380,0
2010-04-09,44.317,44.614,44.138,44.605,749048,0
2010-04-12,44.561,45.058,44.379,44.87,463298,0
2010-04-13,44.673,44.966,44.477,44.832,397595,0
2010-04-14,45.081,46.372,44.999,46.344,1413344,0
2010-04-15,46.138,46.698,46.048,46.23,1287328,0
2010-04-16,45.905,46.502,45.217,45.67,1391569,0
2010-04-19,45.164,46.169,45.097,46.118,1394013,0
2010-04-20,46.494,46.735,46.313,46.442,1566085,0
2010-04-21,46.478,46.804,46.07,46.51,1198715,0
2010-04-22,46.296,46.668,45.776,46.608,1377024,0
2010-04-23,46.265,46.759,46.088,46.638,976956,0
2010-04-26,46.486,46.986,46.486,46.894,1087793,0
2010-04-27,46.569,47.001,45.556,45.565,1626408,0
2010-04-28,45.981,46.01,45.036,45.451,1680396,0
2010-04-29,45.776,47.024,45.776,46.917,1487381,0
2010-04-30,46.917,47.091,45.707,45.723,1473571,0
2010-05-03,46.154,46.871,46.042,46.728,1057471,0
2010-05-04,45.859,46.003,45.337,45.436,1578618,0
2010-05-05,44.802,45.279,44.228,44.892,1663717,0
2010-05-06,44.387,44.491,40.481,42.655,3824654,0
2010-05-07,42.95,43.411,41.635,42.643,6019780,0
2010-05-10,44.794,45.232,43.811,44.28,2700457,0
2010-05-11,43.979,45.194,43.971,44.477,1870323,0
2010-05-12,44.973,45.27,44.574,45.225,1441931,0
2010-05-13,45.307,45.588,44.666,44.84,1157116,0
2010-05-14,44.257,44.365,43.328,43.797,1713035,0
2010-05-17,43.789,44.053,42.497,43.524,1854213,0
2010-05-18,44.097,44.848,43.547,43.819,2423967,0
2010-05-19,43.335,44.062,42.873,43.85,2301467,0
2010-05-20,42.414,42.602,41.313,41.371,3692305,0
2010-05-21,40.889,42.272,40.411,42.189,4093179,0
2010-05-24,42.189,42.392,41.734,41.817,1254440,0
2010-05-25,40.586,41.711,40.268,41.567,3052571,0
2010-05-26,42.272,42.74,41.643,41.84,2015977,0
2010-05-27,41.651,41.84,40.134,40.901,3117955,0
2010-05-28,41.018,41.085,39.633,39.765,3621843,0
2010-06-01,39.217,39.673,38.789,38.85,2725588,0
2010-06-02,39.324,40.036,38.902,40.036,2013294,0
2010-06-03,40.057,40.314,39.354,39.716,1330732,0
2010-06-04,39.255,39.255,38.003,38.121,1773057,0
2010-06-07,38.401,38.492,37.315,37.347,2350156,0
2010-06-08,37.752,38.116,36.816,38.07,3115506,0
2010-06-09,38.818,38.826,37.632,37.744,2383584,0
2010-06-10,38.515,38.841,38.334,38.772,1366057,0
2010-06-11,38.485,38.939,38.449,38.765,2023313,0
2010-06-14,39.437,39.943,39.136,39.263,2098485,0
2010-06-15,39.695,40.284,39.4,40.234,1694703,0
2010-06-16,40.011,40.577,39.989,40.481,1682878,0
2010-06-17,40.594,40.594,39.905,40.218,1608055,0
2010-06-18,40.411,40.811,40.329,40.797,1205157,0
2010-06-21,41.001,41.461,40.36,40.563,1237349,0
2010-06-22,40.727,40.861,39.951,40.019,1818519,0
2010-06-23,39.468,39.527,38.381,38.999,2774918,0
2010-06-24,38.705,38.902,38.329,38.499,1591944,0
2010-06-25,38.78,38.931,38.168,38.674,1770689,0
2010-06-28,38.918,38.918,38.334,38.433,1323021,0
2010-06-29,37.662,37.7,36.173,36.453,2469212,0
2010-06-30,36.454,36.813,36.035,36.103,2014827,0
2010-07-01,36.037,36.386,35.268,35.903,1580152,0
2010-07-02,36.12,36.413,35.804,36.069,1637202,0
2010-07-06,37.177,37.548,36.816,37.332,2391848,0
2010-07-07,37.436,37.867,37.323,37.842,1578688,0
2010-07-08,38.449,38.539,37.8,38.433,1890177,0
2010-07-09,38.931,39.695,38.75,39.618,1967679,0
2010-07-12,39.71,40.011,39.362,39.534,1391343,0
2010-07-13,40.095,40.335,39.785,40.036,1440275,0
2010-07-14,40.049,40.299,39.817,39.998,1045560,0
2010-07-15,39.951,40.071,39.121,39.899,1373257,0
2010-07-16,39.468,39.527,38.555,38.705,1406210,0
2010-07-19,38.576,38.864,38.137,38.409,1370598,0
2010-07-20,37.964,38.795,37.828,38.758,1104130,0
2010-07-21,39.203,39.203,37.406,37.511,2065981,0
2010-07-22,37.842,37.933,37.64,37.793,1781432,0
2010-07-23,37.793,38.062,37.534,37.925,1891331,0
2010-07-26,38.109,38.508,37.867,38.401,1292908,0
2010-07-27,38.789,39.181,38.697,38.963,1144405,0
2010-07-28,39.007,39.521,39.007,39.196,1135441,0
2010-07-29,39.542,39.943,39.045,39.377,1346049,0
2010-07-30,39.181,39.922,38.705,39.492,1221034,0
2010-08-02,40.005,40.292,39.913,40.234,571485,0
2010-08-03,40.2,40.299,39.649,39.777,840592,0
2010-08-04,39.905,40.049,39.437,39.817,680862,0
2010-08-05,39.83,39.891,39.089,39.181,827479,0
2010-08-06,38.63,39.007,38.168,38.931,933956,0
2010-08-09,39.165,39.527,39.015,39.384,651122,0
2010-08-10,38.765,39.188,38.47,39.021,694286,0
2010-08-11,38.288,38.363,37.48,37.653,973310,0
2010-08-12,37.332,37.526,37.125,37.306,951423,0
2010-08-13,37.338,37.744,37.095,37.134,739150,0
2010-08-16,37.088,37.177,36.816,37.125,894232,0
2010-08-17,37.687,38.053,37.216,37.54,835203,0
2010-08-18,37.594,38.137,37.315,37.956,896199,0
2010-08-19,37.85,38.024,37.134,37.406,1290488,0
2010-08-20,37.036,37.249,36.591,37.056,730981,0
2010-08-23,37.208,37.338,36.953,37.05,595825,0
2010-08-24,36.21,36.21,35.442,35.646,1517797,0
2010-08-25,35.517,36.195,35.155,36.007,1853993,0
2010-08-26,34.988,35.479,34.911,35.009,1684563,0
2010-08-27,35.222,36.258,34.785,36.159,1397384,0
2010-08-30,36.234,36.64,36.137,36.422,1245130,0
2010-08-31,36.348,36.584,35.898,36.118,1189798,0
2010-09-01,36.763,37.58,36.763,37.373,1920948,0
2010-09-02,37.54,37.679,37.373,37.548,830868,0
2010-09-03,38.184,38.667,37.964,38.288,913144,0
2010-09-07,38.221,38.237,37.64,37.737,1308117,0
2010-09-08,37.918,38.789,37.918,38.296,1049961,0
2010-09-09,38.809,38.991,38.524,38.713,829445,0
2010-09-10,38.789,39.037,38.479,39.007,648826,0
2010-09-13,39.506,40.183,39.506,40.134,1035538,0
2010-09-14,40.156,40.474,39.723,39.936,1385322,0
2010-09-15,39.641,40.118,39.217,40.019,984820,0
2010-09-16,39.891,39.981,39.512,39.943,701852,0
2010-09-17,40.027,40.063,39.415,39.633,731866,0
2010-09-20,39.723,39.989,39.534,39.657,981006,0
2010-09-21,39.687,39.958,39.242,39.384,1531996,0
2010-09-22,39.255,39.618,38.47,38.72,1398474,0
2010-09-23,38.237,38.893,38.145,38.479,1080644,0
2010-09-24,38.977,39.415,38.977,39.362,869626,0
2010-09-27,39.567,39.723,38.939,38.984,903091,0
2010-09-28,38.924,39.211,38.742,39.097,1023133,0
2010-09-29,39.105,39.384,38.909,39.089,1002834,0
2010-09-30,39.589,39.83,39.121,39.384,1390969,0
2010-10-01,39.633,39.868,39.34,39.808,1203758,0
2010-10-04,39.56,39.861,39.287,39.589,978712,0
2010-10-05,39.936,40.645,39.868,40.517,1124667,0
2010-10-06,40.707,41.251,40.662,41.077,1372224,0
2010-10-07,41.19,41.19,40.677,40.797,1222037,0
2010-10-08,40.811,40.994,40.631,40.91,804218,0
2010-10-11,40.986,41.251,40.901,41.032,434377,0
2010-10-12,41.001,41.145,40.834,41.069,861588,0
2010-10-13,41.508,42.197,41.508,41.62,1257104,0
2010-10-14,41.727,41.992,41.28,41.417,1333920,0
2010-10-15,41.667,41.786,40.994,41.425,1386948,0
2010-10-18,41.159,41.938,41.159,41.863,1066972,0
2010-10-19,40.893,41.411,40.76,41.295,1438500,0
2010-10-20,41.287,42.005,41.265,41.915,1182419,0
2010-10-21,42.141,42.209,41.532,41.824,1505580,0
2010-10-22,41.628,41.628,40.861,41.024,900081,0
2010-10-25,41.355,41.432,40.874,40.949,745078,0
2010-10-26,40.639,41.1,40.563,40.964,719472,0
2010-10-27,40.654,40.736,40.2,40.426,707312,0
2010-10-28,40.6,40.6,40.019,40.057,865906,0
2010-10-29,40.123,40.47,40.001,40.33,753219,0
2010-11-01,40.55,40.797,40.156,40.351,583523,0
2010-11-02,40.662,40.721,40.466,40.541,328512,0
2010-11-03,40.586,40.797,40.087,40.76,783342,0
2010-11-04,41.348,41.659,41.152,41.607,775759,0
2010-11-05,41.607,41.892,41.559,41.75,679145,0
2010-11-08,41.628,41.675,41.371,41.516,557774,0
2010-11-09,41.727,41.772,40.662,40.882,741970,0
2010-11-10,40.956,41.061,40.314,40.866,630724,0
2010-11-11,40.797,40.797,40.238,40.434,474371,0
2010-11-12,40.109,40.143,39.287,39.687,980095,0
2010-11-15,39.861,40.268,39.77,39.777,628464,0
2010-11-16,39.271,39.384,38.758,39.188,1124931,0
2010-11-17,39.045,39.354,38.833,39.165,681279,0
2010-11-18,39.83,40.268,39.731,40.027,888419,0
2010-11-19,39.899,41.138,39.899,41.131,1267048,0
2010-11-22,40.919,41.077,40.351,40.677,988624,0
2010-11-23,40.276,40.376,39.792,39.943,862415,0
2010-11-24,40.382,41.114,40.382,41.032,936247,0
2010-11-26,40.712,40.994,40.685,40.874,363535,0
2010-11-29,40.852,41.355,40.434,41.199,1009994,0
2010-11-30,40.52,40.948,40.49,40.49,896332,0
2010-12-01,41.237,41.923,41.22,41.824,1330463,0
2010-12-02,41.863,42.293,41.719,41.984,1021108,0
2010-12-03,40.292,40.389,39.77,40.169,2025127,0
2010-12-06,39.905,39.989,39.06,39.362,1627279,0
2010-12-07,39.899,39.966,39.15,39.4,1102423,0
2010-12-08,39.492,39.597,39.158,39.324,718088,0
2010-12-09,39.492,39.492,39.097,39.225,752165,0
2010-12-10,39.248,39.534,39.188,39.477,704397,0
2010-12-13,39.808,39.981,39.485,39.56,759217,0
2010-12-14,39.527,39.597,39.225,39.301,1096727,0
2010-12-15,39.203,39.527,38.85,39.089,1060362,0
2010-12-16,39.089,39.196,38.75,38.963,787410,0
2010-12-17,38.598,38.75,38.313,38.456,1355297,0
2010-12-20,38.348,38.456,37.76,37.805,1106801,0
2010-12-21,37.918,38.456,37.784,38.409,758754,0
2010-12-22,38.547,38.833,38.426,38.72,626213,0
2010-12-23,38.735,38.918,38.66,38.856,409604,0
2010-12-27,38.75,38.833,38.68,38.826,201066,0
2010-12-28,38.878,39.045,38.833,38.991,420201,0
2010-12-29,39.256,39.38,39.181,39.317,919877,0
2010-12-30,39.38,39.537,39.317,39.394,452457,0
2010-12-31,39.35,39.67,39.296,39.561,522825,0
2011-01-03,39.824,40.109,39.71,39.891,454160,0
2011-01-04,40.027,40.192,39.331,39.492,725489,0
2011-01-05,39.34,39.618,39.301,39.506,622003,0
2011-01-06,39.589,39.618,38.991,39.128,794820,0
2011-01-07,39.331,39.664,39.196,39.581,980620,0
2011-01-10,39.452,39.459,38.999,39.31,804852,0
2011-01-11,39.633,40.162,39.551,40.118,1424914,0
2011-01-12,40.426,40.615,40.389,40.563,718272,0
2011-01-13,40.558,40.624,40.376,40.443,373498,0
2011-01-14,40.329,41.174,40.329,41.1,2745709,0
2011-01-18,41.348,41.47,41.131,41.181,706299,0
2011-01-19,41.22,41.328,40.803,40.964,1018180,0
2011-01-20,40.76,41.009,40.541,40.964,990596,0
2011-01-21,41.271,41.334,40.797,40.979,925559,0
2011-01-24,40.563,40.639,40.322,40.55,697968,0
2011-01-25,40.218,40.67,40.071,40.42,798119,0
2011-01-26,40.586,40.586,40.149,40.169,653189,0
2011-01-27,40.335,40.979,40.251,40.639,868349,0
2011-01-28,40.481,40.933,40.095,40.292,801566,0
2011-01-31,40.43,40.724,40.362,40.572,655960,0
2011-02-01,40.79,41.411,40.777,41.411,808181,0
2011-02-02,41.378,41.551,41.237,41.287,565487,0
2011-02-03,41.138,41.719,41.138,41.628,732672,0
2011-02-04,41.803,42.021,41.675,42.005,676334,0
2011-02-07,41.892,42.141,41.484,41.607,575158,0
2011-02-08,41.6,41.667,41.328,41.499,1087814,0
2011-02-09,41.551,41.892,41.403,41.525,640364,0
2011-02-10,41.363,41.848,41.131,41.696,631019,0
2011-02-11,41.615,42.285,41.567,42.068,490673,0
2011-02-14,42.158,42.33,42.134,42.272,444851,0
2011-02-15,42.293,42.715,42.232,42.52,510127,0
2011-02-16,42.776,43.434,42.755,43.048,822215,0
2011-02-18,43.359,43.895,43.306,43.737,638348,0
2011-02-22,43.351,43.971,42.915,43.111,4270285,0
2011-02-23,42.655,43.14,42.528,42.882,1079026,0
2011-02-24,43.252,44.037,43.133,43.442,1679469,0
2011-02-25,43.67,44.113,43.608,43.729,675167,0
2011-02-28,44.168,44.336,43.996,44.253,1193254,0
2011-03-01,44.168,44.4,43.661,43.843,1694196,0
2011-03-02,43.819,44.485,43.819,44.28,1105427,0
2011-03-03,46.41,47.06,46.056,46.629,3212333,0
2011-03-04,46.425,46.637,46.176,46.351,1225924,0
2011-03-07,46.41,46.714,46.109,46.304,961192,0
2011-03-08,46.184,47.323,46.154,47.024,1395270,0
2011-03-09,47.129,48,47.06,47.378,2152450,0
2011-03-10,46.871,46.954,45.89,46.078,1581211,0
2011-03-11,45.543,46.615,45.481,46.471,1082819,0
2011-03-14,46.101,46.629,46.003,46.6,1046405,0
2011-03-15,44.886,46.092,44.589,45.769,1760217,0
2011-03-16,45.405,45.427,44.395,45.014,2235014,0
2011-03-17,45.587,45.876,45.176,45.846,1066211,0
2011-03-18,46.205,46.213,45.246,45.527,1421767,0
2011-03-21,45.941,46.463,45.807,46.268,824198,0
2011-03-22,46.358,46.539,46.162,46.237,492929,0
2011-03-23,46.176,46.351,45.807,46.23,534382,0
2011-03-24,46.26,46.463,46.042,46.205,535540,0
2011-03-25,46.189,46.363,45.898,45.968,509235,0
2011-03-28,46.2,46.351,45.896,45.914,390338,0
2011-03-29,46.003,46.329,45.845,46.274,479001,0
2011-03-30,46.593,47.069,46.486,46.781,678761,0
2011-03-31,46.928,47.053,46.695,46.819,620162,0
2011-04-01,47.102,47.788,47.102,47.582,758526,0
2011-04-04,47.582,47.733,47.037,47.31,684173,0
2011-04-05,47.314,47.559,47.05,47.255,440646,0
2011-04-06,47.604,47.604,46.992,47.416,648695,0
2011-04-07,47.339,47.576,47.05,47.491,1307523,0
2011-04-08,47.826,47.979,47.543,47.727,626617,0
2011-04-11,47.839,48.042,47.302,47.582,586567,0
2011-04-12,47.17,47.225,46.576,46.889,599012,0
2011-04-13,47.233,47.506,46.75,47.462,760702,0
2011-04-14,47.292,47.567,47.042,47.376,658605,0
2011-04-15,47.217,47.598,47.141,47.286,382288,0
2011-04-18,46.92,47.011,46.149,46.805,815939,0
2011-04-19,47.055,47.376,46.948,47.255,455623,0
2011-04-20,47.696,47.847,47.348,47.543,541623,0
2011-04-21,47.931,48.062,47.642,47.905,684152,0
2011-04-25,47.918,48.038,47.529,47.604,275216,0
2011-04-26,47.734,48.062,47.711,47.912,376294,0
2011-04-27,47.979,47.995,47.225,47.804,633938,0
2011-04-28,47.788,47.847,47.491,47.804,399605,0
2011-04-29,47.604,48.012,47.464,47.953,693085,0
2011-05-02,47.82,48.389,47.682,47.853,503922,0
2011-05-03,47.88,48.155,46.889,47.209,1583406,0
2011-05-04,47.05,47.055,46.218,46.31,991135,0
2011-05-05,45.876,46.012,45.395,45.846,1219266,0
2011-05-06,46.333,46.593,45.579,46.06,883753,0
2011-05-09,46.149,46.531,45.84,46.509,475534,0
2011-05-10,46.6,46.79,46.272,46.569,588707,0
2011-05-11,46.63,46.752,45.998,46.265,696789,0
2011-05-12,45.96,46.401,45.474,46.209,711847,0
2011-05-13,46.021,46.158,45.434,45.944,563913,0
2011-05-16,45.687,46.387,45.533,45.998,468926,0
2011-05-17,45.794,46.509,45.724,46.369,665331,0
2011-05-18,46.401,47.055,46.227,46.896,1083111,0
2011-05-19,47.102,47.217,46.63,47.126,851383,0
2011-05-20,46.805,47.163,46.576,46.982,1070366,0
2011-05-23,46.301,46.659,46.204,46.326,491326,0
2011-05-24,46.477,46.659,46.301,46.387,687171,0
2011-05-25,46.149,46.652,46.067,46.546,686180,0
2011-05-26,46.166,46.242,45.724,45.922,1140166,0
2011-05-27,45.045,45.16,44.665,44.718,2000512,0
2011-05-31,45.201,45.302,44.413,44.619,1481068,0
2011-06-01,44.612,44.612,42.83,42.873,1808894,0
2011-06-02,42.943,43.301,42.457,43.064,1402603,0
2011-06-03,42.448,43.21,42.198,42.997,880525,0
2011-06-06,42.943,43.08,42.06,42.274,1041942,0
2011-06-07,42.653,42.927,42.151,42.426,765474,0
2011-06-08,42.211,42.48,42.098,42.227,667231,0
2011-06-09,42.457,43.004,42.135,42.838,1178118,0
2011-06-10,42.661,42.747,41.946,42.342,944579,0
2011-06-13,42.342,42.44,41.961,42.274,649982,0
2011-06-14,42.676,43.036,42.564,42.714,755805,0
2011-06-15,42.473,42.594,41.656,41.802,881496,0
2011-06-16,41.508,41.815,41.254,41.69,1006346,0
2011-06-17,41.885,42.493,41.885,42.303,1223790,0
2011-06-20,42.395,42.747,42.175,42.388,958194,0
2011-06-21,42.739,43.255,42.486,42.923,1018100,0
2011-06-22,42.701,43.128,42.616,42.701,506277,0
2011-06-23,42.175,42.243,41.673,41.885,911752,0
2011-06-24,41.992,42.093,41.543,41.618,542151,0
2011-06-27,41.495,41.823,41.324,41.611,720289,0
2011-06-28,41.755,42.333,41.74,42.19,597299,0
2011-06-29,42.754,43.004,42.6,42.951,664754,0
2011-06-30,43.228,43.518,43.04,43.44,720395,0
2011-07-01,43.415,43.96,43.377,43.876,374616,0
2011-07-05,44.061,44.216,43.406,43.446,556903,0
2011-07-06,43.276,43.344,42.945,43.237,677550,0
2011-07-07,43.613,43.768,43.292,43.353,602418,0
2011-07-08,42.999,43.5,42.96,43.276,450824,0
2011-07-11,42.675,42.908,42.27,42.444,650735,0
2011-07-12,42.192,42.537,42.162,42.23,713792,0
2011-07-13,42.433,43.064,42.227,42.342,828035,0
2011-07-14,42.561,42.76,42.094,42.307,602021,0
2011-07-15,42.646,42.646,42.077,42.329,533926,0
2011-07-18,42.045,42.086,41.208,41.575,919729,0
2011-07-19,42.077,42.537,42.045,42.499,671219,0
2011-07-20,42.807,43.222,42.738,43.099,908077,0
2011-07-21,43.369,43.969,43.267,43.721,896413,0
2011-07-22,43.713,43.713,43.045,43.2,737213,0
2011-07-25,42.9,43.183,42.7,42.976,857282,0
2011-07-26,42.891,42.999,42.337,42.422,908431,0
2011-07-27,42.307,42.422,41.575,41.608,1262965,0
2011-07-28,41.63,42.246,41.308,41.992,986810,0
2011-07-29,41.428,41.747,41.023,41.328,1106420,0
2011-08-01,42.129,42.129,41.183,41.532,456661,0
2011-08-02,41.438,41.469,39.799,40.33,2158852,0
2011-08-03,40.308,40.992,39.116,40.946,1955677,0
2011-08-04,40.268,40.3,39,39.754,2411615,0
2011-08-05,39.961,40.208,38.592,39.269,3085474,0
2011-08-08,37.623,38.569,37.183,37.446,2461886,0
2011-08-09,38.102,39.377,37.484,39.354,3337253,0
2011-08-10,39.016,39.116,37.687,38.24,3664456,0
2011-08-11,38.438,40.046,38.077,39.907,2235975,0
2011-08-12,40.37,40.498,39.377,39.708,1537715,0
2011-08-15,40.226,40.585,40.054,40.561,764561,0
2011-08-16,40.226,40.268,39.799,40.174,1229558,0
2011-08-17,40.47,40.939,40.379,40.529,1012432,0
2011-08-18,39.346,39.893,38.662,39.168,1980663,0
2011-08-19,38.755,39.292,37.877,37.993,1596284,0
2011-08-22,38.953,38.953,37.545,37.646,1591832,0
2011-08-23,38.122,39.022,37.316,39.016,1563864,0
2011-08-24,39.039,40.007,38.862,39.924,1344987,0
2011-08-25,40.47,40.821,39.123,39.431,1702926,0
2011-08-26,37.909,38.675,37.216,38.368,2813430,0
2011-08-29,38.868,38.992,38.432,38.668,1329584,0
2011-08-30,38.569,38.738,37.978,38.454,1430132,0
2011-08-31,38.813,39.374,38.643,39.303,1048304,0
2011-09-01,39.578,39.708,38.623,38.701,1292599,0
2011-09-02,38.051,38.573,37.965,38.184,780694,0
2011-09-06,37.499,37.531,37.132,37.477,1090297,0
2011-09-07,37.918,38.386,37.646,38.292,1155759,0
2011-09-08,38.077,38.317,37.745,38.029,832982,0
2011-09-09,37.609,37.722,36.578,36.653,1532265,0
2011-09-12,36.224,36.263,35.377,35.854,1973612,0
2011-09-13,35.994,36.371,35.724,36.162,1297517,0
2011-09-14,36.247,36.256,35.509,35.738,1420547,0
2011-09-15,36.322,37.183,36.169,37.06,1357873,0
2011-09-16,37.368,37.694,36.386,36.499,1827504,0
2011-09-19,35.8,36.339,35.453,36.177,1114930,0
2011-09-20,36.263,36.717,36.008,36.371,848927,0
2011-09-21,36.2,36.77,35.523,35.547,1749445,0
2011-09-22,34.309,34.309,33.109,33.795,2384495,0
2011-09-23,33.555,34.631,33.395,34.471,1246263,0
2011-09-26,34.67,35.762,33.677,35.718,1452402,0
2011-09-27,36.492,36.954,36.031,36.162,1612143,0
2011-09-28,36.322,36.339,35.309,35.369,1006148,0
2011-09-29,35.917,36.208,35.232,35.908,1140112,0
2011-09-30,35.238,35.784,35.055,35.166,1175022,0
2011-10-03,34.9,35.04,33.985,34.069,1801120,0
2011-10-04,33.57,33.602,32.512,33.462,2600419,0
2011-10-05,33.648,34.921,33.088,34.534,3584802,0
2011-10-06,34.466,35.561,34.138,35.552,1575402,0
2011-10-07,35.834,35.967,34.921,34.986,1237610,0
2011-10-10,35.641,36.056,35.517,35.985,566229,0
2011-10-11,35.908,35.971,35.678,35.832,1681440,0
2011-10-12,36.471,37.169,36.27,36.9,1458867,0
2011-10-13,36.693,36.693,35.869,35.994,1175150,0
2011-10-14,36.564,36.613,35.99,36.322,837408,0
2011-10-17,36.286,36.379,35.585,35.646,668472,0
2011-10-18,35.646,36.295,35.539,36.161,963454,0
2011-10-19,36.238,36.597,35.641,35.788,888244,0
2011-10-20,35.827,36.301,35.423,36.036,1294849,0
2011-10-21,36.548,36.768,36.379,36.714,1046469,0
2011-10-24,36.907,37.228,36.776,37.21,1094818,0
2011-10-25,36.933,36.933,36.466,36.495,909552,0
2011-10-26,36.899,37.336,36.495,37.228,983600,0
2011-10-27,38.127,39.406,38.127,39.093,1918598,0
2011-10-28,38.72,39.125,38.651,38.852,927166,0
2011-10-31,38.522,38.811,38.025,38.057,1055942,0
2011-11-01,36.526,36.535,35.896,35.958,2004753,0
2011-11-02,36.415,36.714,35.802,36.036,1690691,0
2011-11-03,36.387,36.759,35.788,36.314,1740247,0
2011-11-04,35.935,35.942,34.914,35.195,1605820,0
2011-11-07,35.275,35.476,35.111,35.374,1102627,0
2011-11-08,35.45,35.865,35.25,35.848,730181,0
2011-11-09,35.086,35.086,34.301,34.31,1819430,0
2011-11-10,34.805,34.805,34.075,34.458,1369478,0
2011-11-11,34.722,35.173,34.722,35.078,666612,0
2011-11-14,35.016,35.281,34.644,35.04,902207,0
2011-11-15,34.722,34.83,34.372,34.575,1042013,0
2011-11-16,34.325,34.83,34.17,34.248,686409,0
2011-11-17,34.339,34.363,33.168,33.283,2383584,0
2011-11-18,33.678,33.712,32.847,33.602,1345400,0
2011-11-21,32.969,33.531,32.58,33.36,1608880,0
2011-11-22,33.268,33.811,33.057,33.546,1270094,0
2011-11-23,33.209,33.283,32.505,32.505,1004091,0
2011-11-25,32.519,32.731,32.209,32.23,662472,0
2011-11-28,33.578,33.905,33.012,33.405,1420768,0
2011-11-29,33.445,34.091,33.345,33.964,1135948,0
2011-11-30,35.141,35.838,35.055,35.775,1992445,0
2011-12-01,36.012,36.176,35.236,35.998,2245678,0
2011-12-02,37.118,37.461,36.776,37.157,2813617,0
2011-12-05,37.723,38.184,37.585,37.695,2331155,0
2011-12-06,37.547,37.751,37.321,37.43,1329562,0
2011-12-07,37.244,38.308,36.899,38.143,1435215,0
2011-12-08,37.904,38.005,36.954,37.07,1230851,0
2011-12-09,37.134,37.965,37.062,37.831,1380252,0
2011-12-12,37.244,37.244,36.69,36.941,1119395,0
2011-12-13,37.062,37.312,36.121,36.481,1613146,0
2011-12-14,36.255,36.59,35.757,35.99,1490346,0
2011-12-15,36.432,36.535,35.827,36.138,989917,0
2011-12-16,36.155,36.69,36.004,36.605,1496084,0
2011-12-19,36.714,36.884,36.286,36.466,1348658,0
2011-12-20,37.01,37.468,36.958,37.109,1923601,0
2011-12-21,37.185,37.303,36.884,37.178,1147685,0
2011-12-22,37.303,38.813,37.303,38.758,2424587,0
2011-12-23,38.962,39.506,38.805,39.132,1646178,0
2011-12-27,39.156,39.195,38.899,38.985,367082,0
2011-12-28,39.343,39.398,38.463,38.58,901434,0
2011-12-29,38.602,39.303,38.594,39.203,872436,0
2011-12-30,39.248,39.801,39.21,39.645,1021578,0
2012-01-03,40.276,40.666,40.189,40.51,1511241,0
2012-01-04,40.43,40.767,40.276,40.649,1062120,0
2012-01-05,40.3,40.324,39.685,39.934,1419458,0
2012-01-06,39.73,39.747,38.978,39.37,1515307,0
2012-01-09,39.443,39.777,39.186,39.765,835174,0
2012-01-10,40.331,40.362,40.081,40.138,920754,0
2012-01-11,40.007,40.298,39.983,40.143,746709,0
2012-01-12,40.329,40.51,39.991,40.314,826119,0
2012-01-13,39.912,39.983,39.417,39.581,1318265,0
2012-01-17,40.093,40.143,39.533,39.692,1253623,0
2012-01-18,39.511,40.439,39.482,40.406,738535,0
2012-01-19,40.727,41.004,40.668,40.839,1118323,0
2012-01-20,40.699,41.341,40.674,41.328,717441,0
2012-01-23,41.618,42.388,41.54,42.318,1312820,0
2012-01-24,41.775,42.016,41.586,41.775,1240206,0
2012-01-25,41.577,41.727,41.153,41.681,745299,0
2012-01-26,42.057,42.091,41.21,41.312,881652,0
2012-01-27,41.013,41.586,40.83,41.131,1044459,0
2012-01-30,40.642,41.184,40.5,41.044,823397,0
2012-01-31,41.515,41.595,40.697,41.148,950895,0
2012-02-01,41.525,42.066,41.508,41.828,935135,0
2012-02-02,41.751,41.869,41.224,41.533,1053205,0
2012-02-03,41.924,42.285,41.759,42.143,894066,0
2012-02-06,41.862,42.357,41.854,42.2,546896,0
2012-02-07,42.221,42.419,41.641,42.309,651418,0
2012-02-08,42.348,42.82,42.104,42.513,1016866,0
2012-02-09,42.568,42.725,42.323,42.427,1242762,0
2012-02-10,41.956,42.3,41.595,42.002,915179,0
2012-02-13,42.309,42.497,42.025,42.191,558879,0
2012-02-14,42.057,42.143,41.674,42.143,904162,0
2012-02-15,42.33,42.372,41.836,41.963,738813,0
2012-02-16,41.814,42.323,41.798,42.016,1558546,0
2012-02-17,42.205,42.205,41.854,41.947,932033,0
2012-02-21,42.16,42.372,41.807,42.285,2495101,0
2012-02-22,42.135,42.828,42.135,42.677,1140753,0
2012-02-23,42.685,42.881,42.475,42.852,639598,0
2012-02-24,42.764,43.111,42.598,42.928,957079,0
2012-02-27,42.606,43.292,42.238,43.244,936492,0
2012-02-28,43.292,43.928,43.212,43.879,1102357,0
2012-02-29,44.213,44.504,43.593,44.171,2355643,0
2012-03-01,44.697,45.741,44.657,45.239,2757702,0
2012-03-02,45.053,45.426,44.468,44.839,1490386,0
2012-03-05,44.563,45.058,44.305,44.933,889357,0
2012-03-06,44.142,44.73,43.903,44.091,1204022,0
2012-03-07,44.043,44.043,43.447,43.904,1017870,0
2012-03-08,44.301,45.173,44.179,45.103,979770,0
2012-03-09,45.144,45.419,44.853,45.058,1108329,0
2012-03-12,45.012,45.169,44.657,44.949,836862,0
2012-03-13,44.978,46.072,44.957,46.057,1071928,0
2012-03-14,46.032,46.465,45.444,45.656,1072405,0
2012-03-15,45.498,46.348,45.451,46.094,981849,0
2012-03-16,46.15,46.394,45.938,46.026,1028631,0
2012-03-19,45.899,46.425,45.829,46.307,991175,0
2012-03-20,45.766,46.121,45.451,46.017,684450,0
2012-03-21,45.946,46.348,45.664,46.026,748840,0
2012-03-22,45.435,45.689,45.374,45.546,725462,0
2012-03-23,45.412,45.664,45.224,45.622,855490,0
2012-03-26,46.002,46.543,45.978,46.519,847827,0
2012-03-27,46.504,46.827,46.307,46.332,613366,0
2012-03-28,46.237,46.369,45.805,46.191,831378,0
2012-03-29,45.938,46.042,45.058,45.656,1956511,0
2012-03-30,45.787,45.931,45.458,45.61,666183,0
2012-04-02,45.31,46.543,45.31,46.504,1183100,0
2012-04-03,45.426,45.855,44.972,45.236,2318543,0
2012-04-04,44.584,45.252,44.504,45.023,1104983,0
2012-04-05,44.959,45.173,44.688,44.927,610326,0
2012-04-09,44.326,44.776,44.219,44.532,644229,0
2012-04-10,44.422,44.57,43.567,43.738,1250341,0
2012-04-11,44.052,44.334,43.948,44.061,1061083,0
2012-04-12,44.374,45.09,44.193,44.878,970450,0
2012-04-13,44.816,44.87,43.934,44.021,831345,0
2012-04-16,44.205,44.379,43.878,44.229,750944,0
2012-04-17,44.839,45.243,44.522,45.031,934510,0
2012-04-18,44.959,45.545,44.783,45.173,669566,0
2012-04-19,45.173,45.482,44.989,45.221,955020,0
2012-04-20,45.41,45.53,45.173,45.267,678954,0
2012-04-23,44.8,45.267,44.656,45.181,1116874,0
2012-04-24,45.227,45.61,45.187,45.381,684304,0
2012-04-25,45.799,45.958,45.623,45.893,821134,0
2012-04-26,45.832,45.974,45.323,45.632,830611,0
2012-04-27,45.735,46.18,45.57,46.11,625392,0
2012-04-30,45.809,45.938,45.352,45.882,578072,0
2012-05-01,45.719,45.998,45.117,45.753,686384,0
2012-05-02,45.459,45.593,44.965,45.364,646284,0
2012-05-03,45.417,45.61,44.73,44.8,782991,0
2012-05-04,44.417,44.601,43.434,43.775,1569215,0
2012-05-07,43.513,44.142,43.513,43.948,645027,0
2012-05-08,43.602,43.688,42.514,43.022,1395730,0
2012-05-09,42.347,42.72,41.959,42.307,1226246,0
2012-05-10,42.649,43.228,42.537,42.775,795069,0
2012-05-11,42.554,43.235,42.339,42.775,735122,0
2012-05-14,42.094,42.45,42.029,42.088,883576,0
2012-05-15,41.974,42.1,41.569,41.656,918057,0
2012-05-16,41.656,42.124,41.377,41.569,929781,0
2012-05-17,41.396,41.481,40.38,40.425,1333863,0
2012-05-18,40.744,41.126,40.014,40.178,1539681,0
2012-05-21,40.237,40.839,40.117,40.778,564096,0
2012-05-22,40.681,41.031,40.237,40.489,1157546,0
2012-05-23,40.157,41.094,39.682,41.045,1525615,0
2012-05-24,40.547,40.725,39.078,39.688,1767432,0
2012-05-25,39.45,39.45,38.679,38.753,1512415,0
2012-05-29,39.355,39.657,39.149,39.529,1203119,0
2012-05-30,39.078,39.38,38.728,39.014,1008753,0
2012-05-31,39.23,39.68,38.79,39.481,1870228,0
2012-06-01,38.753,38.989,38,38.124,1559608,0
2012-06-04,38.139,38.282,37.144,37.814,1748521,0
2012-06-05,37.884,38.549,37.779,38.467,1058993,0
2012-06-06,38.966,39.164,38.768,39.164,1061188,0
2012-06-07,39.616,39.784,39.285,39.355,899838,0
2012-06-08,38.904,39.404,38.72,38.886,1187638,0
2012-06-11,39.395,39.404,38.395,38.419,998003,0
2012-06-12,38.642,39.069,38.466,39.038,882551,0
2012-06-13,38.792,39.762,38.744,39.299,949148,0
2012-06-14,39.506,39.593,39.133,39.476,778952,0
2012-06-15,39.476,39.846,39.299,39.839,966120,0
2012-06-18,39.562,40.101,39.34,39.442,1148682,0
2012-06-19,39.808,41.309,39.753,41.197,1458966,0
2012-06-20,41.205,41.466,40.648,41.291,824630,0
2012-06-21,41.126,41.396,39.536,39.578,1158887,0
2012-06-22,39.545,40.434,39.485,40.237,788114,0
2012-06-25,39.632,39.855,39.078,39.331,727473,0
2012-06-26,39.324,39.697,38.935,39.603,729013,0
2012-06-27,39.682,39.943,39.355,39.768,471302,0
2012-06-28,39.245,39.308,38.65,39.292,983974,0
2012-06-29,40.547,40.735,40.205,40.648,967578,0
2012-07-02,40.792,40.982,40.556,40.927,300252,0
2012-07-03,41.348,41.893,41.133,41.893,873947,0
2012-07-05,41.999,42.223,41.678,41.919,928393,0
2012-07-06,41.501,41.59,40.868,41.148,754404,0
2012-07-09,41.006,41.165,40.515,40.951,554402,0
2012-07-10,40.982,41.332,40.419,40.711,661951,0
2012-07-11,40.719,41.219,40.719,41.038,647023,0
2012-07-12,40.594,40.806,40.284,40.69,523976,0
2012-07-13,40.853,41.219,40.853,41.05,416148,0
2012-07-16,41.05,41.05,40.61,40.843,536409,0
2012-07-17,40.948,41.148,40.843,41.05,529321,0
2012-07-18,41.02,41.219,40.97,41.125,547663,0
2012-07-19,41.267,41.629,41.267,41.437,561898,0
2012-07-20,41.044,41.228,40.802,41.05,682185,0
2012-07-23,40.247,40.394,39.688,40.21,848187,0
2012-07-24,40.362,40.489,39.704,39.953,595900,0
2012-07-25,40.139,40.154,39.471,39.832,588722,0
2012-07-26,40.379,40.556,40.048,40.425,575177,0
2012-07-27,40.795,41.702,40.577,41.326,844453,0
2012-07-30,41.228,41.637,41.228,41.421,420972,0
2012-07-31,41.461,41.709,40.97,41.028,436175,0
2012-08-01,41.398,41.453,40.728,40.795,462149,0
2012-08-02,40.529,41.044,40.247,40.52,521592,0
2012-08-03,41.267,41.637,41.245,41.319,469359,0
2012-08-06,41.501,41.548,41.219,41.238,190817,0
2012-08-07,41.678,41.926,41.607,41.789,990996,0
2012-08-08,41.678,41.837,41.197,41.437,400480,0
2012-08-09,41.319,41.564,41.219,41.414,333242,0
2012-08-10,41.187,41.501,41.035,41.469,300569,0
2012-08-13,41.364,41.389,40.795,41.14,475221,0
2012-08-14,41.421,42.326,41.283,42.055,1199028,0
2012-08-15,42.014,42.834,41.983,42.753,860391,0
2012-08-16,42.809,43.475,42.625,43.475,805655,0
2012-08-17,43.37,43.804,43.355,43.78,710704,0
2012-08-20,43.537,43.74,43.346,43.475,546539,0
2012-08-21,43.684,44.149,43.635,43.765,600281,0
2012-08-22,43.402,43.595,43.081,43.299,463794,0
2012-08-23,43.259,43.265,42.783,42.969,475818,0
2012-08-24,42.978,43.845,42.961,43.508,479288,0
2012-08-27,43.692,43.707,43.402,43.58,340245,0
2012-08-28,44.143,44.606,43.947,43.997,811508,0
2012-08-29,44.107,44.487,43.917,44.253,500415,0
2012-08-30,44.399,44.911,44.171,44.477,1261626,0
2012-08-31,44.854,45.392,43.94,44.944,1249562,0
2012-09-04,45.063,45.12,44.437,44.671,623297,0
2012-09-05,44.509,45.192,44.037,45.039,897674,0
2012-09-06,45.352,45.698,45.329,45.651,808673,0
2012-09-07,45.763,46.171,45.698,46.117,614544,0
2012-09-10,46.003,46.54,46.003,46.315,572328,0
2012-09-11,46.589,46.605,45.873,46.027,807260,0
2012-09-12,46.171,46.171,45.378,45.552,933649,0
2012-09-13,45.529,46.38,45.335,46.204,771244,0
2012-09-14,46.533,46.838,46.251,46.37,736498,0
2012-09-17,46.209,46.548,45.986,46.089,443662,0
2012-09-18,45.97,46.476,45.938,46.419,474200,0
2012-09-19,46.461,46.893,46.396,46.669,490811,0
2012-09-20,46.209,46.652,46.146,46.605,488240,0
2012-09-21,46.741,46.789,46.051,46.067,575856,0
2012-09-24,45.89,46.155,45.602,46.027,615869,0
2012-09-25,46.06,46.645,45.777,45.954,746072,0
2012-09-26,45.545,46.01,45.545,45.713,428780,0
2012-09-27,45.882,46.509,45.801,46.396,507773,0
2012-09-28,46.06,46.209,45.737,46.067,689546,0
2012-10-01,46.453,47.022,46.332,46.388,538310,0
2012-10-02,46.533,46.765,46.163,46.355,306844,0
2012-10-03,46.332,46.476,46.027,46.275,294238,0
2012-10-04,46.58,47.109,46.548,47.029,463469,0
2012-10-05,47.44,47.631,46.948,47.094,451047,0
2012-10-08,46.941,46.99,46.724,46.918,219539,0
2012-10-09,47.173,47.23,46.636,46.878,409528,0
2012-10-10,46.669,46.878,46.437,46.483,837078,0
2012-10-11,46.83,46.934,46.445,46.564,336320,0
2012-10-12,46.613,46.659,46.315,46.516,395260,0
2012-10-15,46.685,47.047,46.548,46.853,385809,0
2012-10-16,46.755,47.165,46.748,47.014,784001,0
2012-10-17,47.247,47.728,47.23,47.711,674325,0
2012-10-18,47.568,48.011,47.495,47.824,760510,0
2012-10-19,47.415,47.478,47.014,47.271,795799,0
2012-10-22,47.014,47.415,47.014,47.36,832816,0
2012-10-23,47.064,47.112,46.284,46.504,1041446,0
2012-10-24,46.789,46.838,46.262,46.441,528473,0
2012-10-25,46.731,46.942,46.399,46.399,871308,0
2012-10-26,46.352,46.553,46.098,46.165,515828,0
2012-10-31,46.098,46.611,46.06,46.237,566194,0
2012-11-01,46.284,46.958,46.126,46.83,394733,0
2012-11-02,47.121,47.177,46.651,46.853,468182,0
2012-11-05,46.603,47.006,46.488,46.667,387785,0
2012-11-06,46.878,46.99,46.52,46.699,963123,0
2012-11-07,46.497,46.537,45.807,45.863,638163,0
2012-11-08,45.687,46.044,45.15,45.15,800425,0
2012-11-09,44.884,45.46,44.884,45.209,771801,0
2012-11-12,45.379,45.451,45.167,45.344,439429,0
2012-11-13,44.906,45.696,44.906,45.263,599604,0
2012-11-14,45.216,45.483,44.632,44.681,613172,0
2012-11-15,44.59,45.061,44.112,44.582,825225,0
2012-11-16,44.803,45.037,44.349,45.037,726489,0
2012-11-19,45.636,46.034,45.636,45.97,750877,0
2012-11-20,45.978,46.764,45.93,46.675,803924,0
2012-11-21,46.595,46.942,46.513,46.878,515701,0
2012-11-23,47.072,47.476,47.049,47.412,366683,0
2012-11-26,47.226,47.366,47.121,47.268,716992,0
2012-11-27,47.372,47.583,47.129,47.274,489918,0
2012-11-28,46.967,47.737,46.942,47.663,748596,0
2012-11-29,47.777,48.133,47.753,47.802,745128,0
2012-11-30,47.794,48.061,47.503,47.737,1096304,0
2012-12-03,48.078,48.206,47.682,47.843,635801,0
2012-12-04,47.827,47.883,47.591,47.663,902299,0
2012-12-05,47.647,48.489,47.599,48.053,1059330,0
2012-12-06,48.288,48.288,47.72,47.843,776483,0
2012-12-07,48.241,48.444,47.682,47.865,1015172,0
2012-12-10,48.027,48.321,48.007,48.036,729114,0
2012-12-11,48.16,48.496,48.117,48.4,674437,0
2012-12-12,48.461,48.977,48.461,48.8,1050658,0
2012-12-13,48.759,48.897,48.557,48.815,471721,0
2012-12-14,48.774,48.927,48.426,48.496,634292,0
2012-12-17,48.496,48.7,48.191,48.645,1029842,0
2012-12-18,48.685,49.31,48.573,49.303,842060,0
2012-12-19,49.197,49.894,49.153,49.626,838950,0
2012-12-20,49.43,49.871,49.415,49.65,766465,0
2012-12-21,49.303,49.529,48.952,49.357,541983,0
2012-12-24,49.243,49.569,49.171,49.286,282978,0
2012-12-26,49.294,49.66,49.131,49.243,229797,0
2012-12-27,49.075,49.278,48.37,48.96,656910,0
2012-12-28,48.709,48.905,48.54,48.579,533638,0
2012-12-31,48.505,49.011,48.392,48.889,599497,0
2013-01-02,49.861,49.968,49.457,49.773,1068284,0
2013-01-03,49.828,49.991,49.545,49.819,459752,0
2013-01-04,49.795,50.282,49.788,50.152,505662,0
2013-01-07,50.145,50.184,49.642,50.031,479177,0
2013-01-08,49.96,49.968,49.537,49.773,626085,0
2013-01-09,49.731,50.057,49.705,49.998,582226,0
2013-01-10,50.152,50.396,49.998,50.122,538015,0
2013-01-11,50.177,50.265,49.942,50.145,422071,0
2013-01-14,50.078,50.29,49.96,50.29,362929,0
2013-01-15,50.065,50.447,49.998,50.413,341475,0
2013-01-16,50.235,50.363,50.071,50.218,473177,0
2013-01-17,50.315,50.615,50.282,50.558,535742,0
2013-01-18,50.371,50.575,50.265,50.526,467167,0
2013-01-22,50.628,50.916,50.415,50.892,574748,0
2013-01-23,50.74,50.922,50.259,50.365,502140,0
2013-01-24,50.202,50.578,50.152,50.456,594609,0
2013-01-25,50.357,50.538,50.152,50.515,459890,0
2013-01-28,50.553,51.095,50.462,50.922,691906,0
2013-01-29,50.873,51.249,50.832,51.077,449122,0
2013-01-30,50.937,51.234,50.922,51.168,491354,0
2013-01-31,51.176,51.266,50.937,51.029,629849,0
2013-02-01,51.202,51.413,51.046,51.356,535349,0
2013-02-04,50.873,51.136,50.595,50.99,578805,0
2013-02-05,51.019,51.242,50.808,50.964,473967,0
2013-02-06,50.892,51.733,50.857,51.61,543824,0
2013-02-07,51.53,51.691,51.127,51.456,412233,0
2013-02-08,51.202,51.586,51.151,51.35,368640,0
2013-02-11,51.151,51.61,51.062,51.456,350312,0
2013-02-12,51.433,51.662,51.356,51.456,453622,0
2013-02-13,51.495,51.814,51.462,51.789,342055,0
2013-02-14,51.814,52.2,51.669,51.856,674756,0
2013-02-15,51.626,51.807,51.38,51.53,463562,0
2013-02-19,51.53,52.461,51.433,52.117,642742,0
2013-02-20,51.971,52.307,51.776,51.798,588800,0
2013-02-21,51.603,51.724,51.136,51.405,643240,0
2013-02-22,51.095,51.577,50.996,51.553,636980,0
2013-02-25,51.545,51.832,50.62,50.669,779850,0
2013-02-26,50.703,50.9,50.136,50.448,1276874,0
2013-02-27,50.218,50.816,49.891,50.793,1176056,0
2013-02-28,51.242,51.356,50.515,50.848,1060204,0
2013-03-01,50.685,51.054,50.374,50.832,535152,0
2013-03-04,50.553,50.907,50.398,50.726,589697,0
2013-03-05,51.005,51.127,50.71,50.799,522623,0
2013-03-06,51.005,51.071,50.056,50.185,893018,0
2013-03-07,50.317,50.382,49.7,49.858,844184,0
2013-03-08,50.152,50.3,49.374,49.688,625099,0
2013-03-11,49.719,50.112,49.645,49.973,446065,0
2013-03-12,49.94,49.958,49.654,49.825,673884,0
2013-03-13,49.835,49.876,48.622,48.991,1005256,0
2013-03-14,49.115,49.409,48.55,49.317,826008,0
2013-03-15,49.326,49.719,49.123,49.374,923736,0
2013-03-18,48.924,49.351,48.67,48.924,702174,0
2013-03-19,48.738,49.073,48.466,48.665,698759,0
2013-03-20,48.876,49.073,48.68,48.916,581603,0
2013-03-21,48.916,48.932,48.377,48.558,642118,0
2013-03-22,48.541,49.498,48.452,49.13,781684,0
2013-03-25,49.423,49.671,48.859,49.055,666564,0
2013-03-26,49.367,49.581,49.18,49.474,657049,0
2013-03-27,49.351,49.409,48.762,48.885,619580,0
2013-03-28,48.777,49.458,48.4,49.367,977015,0
2013-04-01,49.303,49.54,49.22,49.317,450126,0
2013-04-02,49.532,50.202,49.532,50.202,666827,0
2013-04-03,50.177,50.351,49.214,49.465,846306,0
2013-04-04,49.409,49.572,48.656,48.819,715601,0
2013-04-05,48.261,48.269,47.691,48.016,1143114,0
2013-04-08,47.804,47.904,47.247,47.904,630318,0
2013-04-09,48.002,48.777,47.648,48.466,722230,0
2013-04-10,48.819,49.753,48.687,49.532,1118711,0
2013-04-11,49.858,49.915,49.401,49.68,532124,0
2013-04-12,49.235,49.776,49.189,49.7,674787,0
2013-04-15,49.367,49.548,48.55,48.55,946210,0
2013-04-16,48.932,49.358,48.68,49.317,688108,0
2013-04-17,48.859,49.235,48.278,48.909,1134307,0
2013-04-18,49.081,49.151,48.483,48.721,865990,0
2013-04-19,48.703,49.046,48.589,48.991,941110,0
2013-04-22,49.023,49.064,48.361,48.631,934842,0
2013-04-23,48.784,48.802,48.038,48.279,923277,0
2013-04-24,48.337,48.685,47.965,48.609,1383480,0
2013-04-25,48.832,49.199,48.692,48.956,693277,0
2013-04-26,48.876,48.973,48.537,48.817,644365,0
2013-04-29,49.117,49.709,48.923,49.546,819048,0
2013-04-30,49.546,50.09,49.139,49.969,1717644,0
2013-05-01,49.885,50.033,49.371,49.67,571038,0
2013-05-02,49.644,50.19,49.388,49.86,473678,0
2013-05-03,50.126,50.479,49.992,50.149,621676,0
2013-05-06,50.126,50.596,50.072,50.414,484558,0
2013-05-07,50.423,51.042,50.372,50.827,575173,0
2013-05-08,50.752,51.343,50.721,51.233,542604,0
2013-05-09,51.323,51.396,50.431,50.572,679601,0
2013-05-10,50.323,50.462,50.082,50.44,378460,0
2013-05-13,50.397,50.489,49.934,50.207,447681,0
2013-05-14,49.999,50.372,49.924,50.042,661756,0
2013-05-15,49.793,49.992,49.207,49.52,710344,0
2013-05-16,49.578,50.108,49.388,49.537,704038,0
2013-05-17,48.932,50.149,48.636,49.999,1120943,0
2013-05-20,49.851,50.207,49.635,50.126,351261,0
2013-05-21,50.066,51.702,49.835,51.434,1469519,0
2013-05-22,51.24,51.488,50.462,50.588,956840,0
2013-05-23,50.363,50.903,50.241,50.712,675291,0
2013-05-24,50.387,51.084,50.34,50.903,517388,0
2013-05-28,50.95,51.396,50.827,51.01,597543,0
2013-05-29,50.695,51.207,50.538,51.092,679646,0
2013-05-30,50.686,50.77,49.951,50.44,810625,0
2013-05-31,50.308,50.344,49.116,49.147,1442351,0
2013-06-03,49.479,49.762,49.131,49.487,732108,0
2013-06-04,49.215,49.447,48.775,48.973,635084,0
2013-06-05,48.884,48.884,48.156,48.402,764107,0
2013-06-06,48.17,48.593,47.931,48.166,903860,0
2013-06-07,48.593,48.794,48.038,48.653,710449,0
2013-06-10,48.817,49.139,48.484,48.809,319481,0
2013-06-11,48.321,48.948,48.09,48.204,695440,0
2013-06-12,48.584,48.584,47.694,47.817,799670,0
2013-06-13,47.91,49.511,47.699,49.246,870602,0
2013-06-14,49.083,49.398,48.57,48.759,848543,0
2013-06-17,49.039,49.52,48.956,49.124,593192,0
2013-06-18,49.108,49.762,49.056,49.57,766080,0
2013-06-19,49.413,49.578,48.529,48.85,996864,0
2013-06-20,48.064,48.139,46.938,46.982,2363928,0
2013-06-21,46.616,47.311,46.6,46.908,1353950,0
2013-06-24,46.136,47.263,45.906,46.855,1541948,0
2013-06-25,46.997,47.317,46.824,47.303,1110039,0
2013-06-26,47.749,48.455,47.658,48.148,1079761,0
2013-06-27,48.437,48.484,47.874,48.27,738990,0
2013-06-28,48.044,48.622,47.795,48.239,991518,0
2013-07-01,48.455,48.584,48.17,48.329,397825,0
2013-07-02,47.982,48.113,47.551,47.817,923468,0
2013-07-03,47.609,47.734,47.112,47.254,452129,0
2013-07-05,47.667,47.874,47.263,47.658,504556,0
2013-07-08,47.841,48.082,47.642,47.91,2722526,0
2013-07-09,48.156,48.386,47.65,48.372,3024553,0
2013-07-10,48.363,48.447,47.955,48.17,523381,0
2013-07-11,48.923,49.173,48.736,49.083,851924,0
2013-07-12,49.223,49.307,49.083,49.215,466901,0
2013-07-15,49.297,49.611,49.264,49.455,499480,0
2013-07-16,49.546,49.951,49.455,49.951,662756,0
2013-07-17,49.951,50.695,49.917,50.68,999929,0
2013-07-18,50.67,51.673,50.67,51.606,1023281,0
2013-07-19,51.35,52.061,51.282,51.952,1121925,0
2013-07-22,51.902,52.515,51.854,52.482,1120200,0
2013-07-23,52.723,52.866,52.379,52.806,924244,0
2013-07-24,52.75,53.216,52.331,52.49,895757,0
2013-07-25,52.631,52.95,52.431,52.798,665253,0
2013-07-26,52.615,53.074,52.431,52.906,702118,0
2013-07-29,52.697,53.184,52.664,53.074,593245,0
2013-07-30,53.207,53.356,52.514,52.648,743543,0
2013-07-31,52.706,52.883,52.028,52.045,1148009,0
2013-08-01,52.316,52.471,51.377,51.587,1196527,0
2013-08-02,51.354,52.045,51.278,51.829,575345,0
2013-08-05,51.839,51.989,51.694,51.936,220068,0
2013-08-06,51.537,51.804,50.911,51.512,807790,0
2013-08-07,50.896,51.196,50.659,50.826,591578,0
2013-08-08,50.943,52.014,50.826,51.855,586036,0
2013-08-09,51.612,51.804,51.31,51.702,557507,0
2013-08-12,51.478,51.62,51.152,51.362,2219718,0
2013-08-13,51.245,51.955,51.094,51.728,547054,0
2013-08-14,51.812,51.93,51.57,51.779,533995,0
2013-08-15,51.494,51.804,51.211,51.763,458211,0
2013-08-16,51.46,52.179,51.402,52.104,514349,0
2013-08-19,51.989,52.072,51.594,51.686,398808,0
2013-08-20,51.468,52.338,51.402,51.963,436748,0
2013-08-21,51.594,51.93,51.144,51.504,641984,0
2013-08-22,51.384,51.719,50.951,51.168,537877,0
2013-08-23,51.186,51.89,51.127,51.839,479824,0
2013-08-26,51.82,51.989,51.587,51.612,442805,0
2013-08-27,51.42,51.545,50.751,51.295,685141,0
2013-08-28,51.052,51.411,50.861,51.393,573848,0
2013-08-29,51.946,52.072,51.604,51.719,722873,0
2013-08-30,51.847,52.019,51.545,51.578,822417,0
2013-09-03,51.855,52.072,51.628,51.92,476960,0
2013-09-04,51.915,52.28,51.767,52.119,352428,0
2013-09-05,52.179,52.976,52.179,52.914,706994,0
2013-09-06,53.659,53.801,53.216,53.408,572763,0
2013-09-09,53.549,53.682,53.316,53.45,328655,0
2013-09-10,53.609,53.708,53.051,53.375,508692,0
2013-09-11,53.384,53.668,53.149,53.668,433518,0
2013-09-12,53.566,53.609,52.875,53.158,394176,0
2013-09-13,53.184,53.25,52.681,52.806,349115,0
2013-09-16,53.231,53.642,53.184,53.326,315658,0
2013-09-17,53.433,53.942,53.433,53.783,411642,0
2013-09-18,53.726,54.328,53.517,54.166,444358,0
2013-09-19,54.301,54.301,53.592,53.819,331852,0
2013-09-20,53.942,53.977,53.559,53.616,374905,0
2013-09-23,53.624,53.977,53.592,53.801,457916,0
2013-09-24,53.759,54.176,53.735,53.977,410508,0
2013-09-25,53.949,54.185,53.592,53.692,477544,0
2013-09-26,53.668,54.06,53.525,53.783,375999,0
2013-09-27,53.713,54.059,53.628,53.957,282773,0
2013-09-30,53.809,54.361,53.609,53.633,649207,0
2013-10-01,53.624,54.008,53.525,53.942,317985,0
2013-10-02,53.801,53.801,53.458,53.682,424346,0
2013-10-03,53.659,53.819,53.333,53.356,443797,0
2013-10-04,53.358,53.839,53.292,53.839,194138,0
2013-10-07,53.5,54.15,53.415,53.859,730126,0
2013-10-08,53.809,54.001,53.384,53.458,605087,0
2013-10-09,53.425,53.718,53.25,53.408,437495,0
2013-10-10,53.726,54.594,53.668,54.421,653862,0
2013-10-11,54.619,54.919,54.51,54.845,446759,0
2013-10-14,54.792,55.088,54.659,54.963,195175,0
2013-10-15,54.918,55.079,54.606,54.936,669043,0
2013-10-16,54.978,55.382,54.869,55.23,684528,0
2013-10-17,55.426,55.863,55.274,55.83,709413,0
2013-10-18,55.98,56.665,55.913,56.439,665364,0
2013-10-21,56.562,56.818,56.428,56.683,913861,0
2013-10-22,56.732,57.068,56.664,56.664,810832,0
2013-10-23,56.32,56.637,56.049,56.217,686889,0
2013-10-24,56.285,56.359,56.091,56.142,484541,0
2013-10-25,56.142,56.208,55.966,56.032,396224,0
2013-10-28,56.16,56.377,56.058,56.26,471531,0
2013-10-29,56.377,56.546,56.293,56.428,459506,0
2013-10-30,56.607,56.629,56.199,56.461,453114,0
2013-10-31,56.724,57.188,56.607,56.646,541828,0
2013-11-01,56.683,57.212,56.683,56.984,450446,0
2013-11-04,57.203,57.286,56.69,56.884,399746,0
2013-11-05,56.707,56.707,56.217,56.451,644215,0
2013-11-06,56.764,56.984,56.646,56.809,490458,0
2013-11-07,56.866,56.892,56.177,56.285,494467,0
2013-11-08,56.16,56.801,56.075,56.637,364729,0
2013-11-11,56.716,56.716,56.461,56.471,276522,0
2013-11-12,56.329,56.537,56.16,56.177,392134,0
2013-11-13,56.082,57.388,56.067,57.356,683401,0
2013-11-14,57.044,57.415,57.019,57.212,882011,0
2013-11-15,57.295,57.575,57.179,57.575,522484,0
2013-11-18,57.811,58.09,57.55,57.76,492211,0
2013-11-19,57.701,58.023,57.515,57.793,527797,0
2013-11-20,57.962,57.962,57.508,57.821,808717,0
2013-11-21,57.599,57.793,57.313,57.35,488639,0
2013-11-22,57.281,57.499,57.171,57.35,444013,0
2013-11-25,57.22,57.448,57.102,57.203,378898,0
2013-11-26,57.145,57.265,56.301,56.562,1143060,0
2013-11-27,56.15,56.656,56.075,56.108,488311,0
2013-11-29,56.108,56.562,55.905,56.091,302007,0
2013-12-02,55.644,56.15,55.527,55.793,1205377,0
2013-12-03,55.367,55.376,54.473,54.986,994836,0
2013-12-04,54.684,54.742,53.865,54.479,1009052,0
2013-12-05,54.143,54.387,53.485,54,916171,0
2013-12-06,54.538,55.079,54.303,54.659,769656,0
2013-12-09,54.742,55.694,54.742,55.358,1105457,0
2013-12-10,55.367,55.382,54.97,55.12,586581,0
2013-12-11,54.986,55.129,54.203,54.506,687538,0
2013-12-12,54.074,54.378,53.822,54.016,907932,0
2013-12-13,54,54.438,53.822,54.303,772039,0
2013-12-16,54.792,55.338,54.69,54.944,870496,0
2013-12-17,55.088,55.198,54.606,54.65,636800,0
2013-12-18,54.675,55.493,54.606,55.12,652047,0
2013-12-19,55.061,55.887,54.978,55.785,657770,0
2013-12-20,55.84,56.253,55.611,55.653,651887,0
2013-12-23,56.177,56.343,55.988,56.243,544035,0
2013-12-24,56.199,56.607,56.169,56.461,240108,0
2013-12-26,56.497,56.646,56.285,56.461,216113,0
2013-12-27,56.514,56.562,56.006,56.16,585714,0
2013-12-30,56.049,56.629,56.006,56.629,389264,0
2013-12-31,56.707,56.892,56.646,56.69,429853,0
2014-01-02,56.581,56.801,56.124,56.537,548141,0
2014-01-03,56.59,56.749,56.428,56.562,527588,0
2014-01-06,56.489,56.497,55.859,55.923,522610,0
2014-01-07,55.923,56.243,55.568,55.577,526797,0
2014-01-08,55.367,55.527,55.12,55.426,617835,0
2014-01-09,55.274,55.534,54.869,55.254,482684,0
2014-01-10,55.019,55.181,54.869,55.088,400703,0
2014-01-13,55.172,55.483,55.172,55.308,705699,0
2014-01-14,55.216,55.23,54.624,54.65,691686,0
2014-01-15,54.784,54.963,54.65,54.759,435265,0
2014-01-16,54.885,55.061,54.697,55.054,478354,0
2014-01-17,54.792,55.465,54.792,55.238,814104,0
2014-01-21,56.04,56.329,55.957,56.108,696784,0
2014-01-22,56.32,56.397,55.426,55.653,523000,0
2014-01-23,55.22,55.226,54.427,54.843,999333,0
2014-01-24,54.604,54.792,53.864,54.094,691794,0
2014-01-27,54.206,54.256,52.859,53.184,1183218,0
2014-01-28,53.002,53.285,52.722,53.087,550408,0
2014-01-29,53.02,53.121,52.269,52.433,655305,0
2014-01-30,52.833,53.328,52.638,53.139,701496,0
2014-01-31,52.501,52.986,52.168,52.713,505166,0
2014-02-03,52.978,53.037,51.964,52.509,971369,0
2014-02-04,52.671,52.859,52.269,52.324,724763,0
2014-02-05,52.213,53.165,52.022,53.064,933203,0
2014-02-06,53.106,54.044,52.954,53.855,574805,0
2014-02-07,54.587,54.587,53.873,54.067,550629,0
2014-02-10,54.159,54.282,53.762,53.924,444932,0
2014-02-11,53.984,54.562,53.924,54.238,515650,0
2014-02-12,54.475,54.808,54.46,54.673,340515,0
2014-02-13,54.511,55.491,54.373,55.234,487459,0
2014-02-14,55.234,55.387,54.965,55.22,410371,0
2014-02-18,55.382,55.814,55.289,55.585,384133,0
2014-02-19,55.396,55.823,55.289,55.61,732166,0
2014-02-20,55.695,56.096,55.549,55.786,538982,0
2014-02-21,55.644,55.703,55.373,55.481,532821,0
2014-02-24,55.786,56.028,55.51,55.795,467430,0
2014-02-25,55.975,56.045,55.661,55.873,601052,0
2014-02-26,56.045,56.13,55.132,55.212,620452,0
2014-02-27,55.354,55.557,54.955,55.432,963124,0
2014-02-28,55.687,56.028,55.406,55.406,735145,0
2014-03-03,54.767,55.533,54.758,55.242,491177,0
2014-03-04,55.644,55.669,55.109,55.149,542413,0
2014-03-05,55.382,55.943,55.226,55.781,574638,0
2014-03-06,56.028,56.182,55.71,55.823,431511,0
2014-03-07,55.51,55.549,54.955,55.073,546564,0
2014-03-10,54.945,55.249,54.792,55.057,387527,0
2014-03-11,55.099,55.72,54.927,55.518,431003,0
2014-03-12,55.279,55.481,54.878,55.472,291507,0
2014-03-13,55.814,55.814,55.057,55.289,336135,0
2014-03-14,55.149,55.22,54.536,54.622,419962,0
2014-03-17,54.835,55.132,54.741,55.048,456214,0
2014-03-18,55.166,55.329,54.843,54.98,606622,0
2014-03-19,54.87,54.87,54.12,54.392,477241,0
2014-03-20,54.246,54.792,54.075,54.724,385818,0
2014-03-21,54.817,55.109,54.689,54.835,539673,0
2014-03-24,54.843,55.14,54.784,55.109,444213,0
2014-03-25,55.279,55.619,55.279,55.533,854245,0
2014-03-26,55.6,56.07,55.533,55.786,525670,0
2014-03-27,55.898,56.01,55.541,55.781,334532,0
2014-03-28,55.916,56.087,55.703,55.795,338082,0
2014-03-31,56.12,56.451,56.079,56.214,531990,0
2014-04-01,56.396,56.666,56.299,56.538,488901,0
2014-04-02,56.546,56.759,56.308,56.451,478071,0
2014-04-03,56.554,56.554,56.054,56.25,262574,0
2014-04-04,56.734,56.805,56.436,56.546,340614,0
2014-04-07,56.396,56.725,56.283,56.639,629827,0
2014-04-08,56.897,57.127,56.692,57.015,495990,0
2014-04-09,56.939,57.424,56.904,57.365,357861,0
2014-04-10,57.219,57.246,56.692,56.881,601680,0
2014-04-11,56.608,56.675,56.257,56.48,448864,0
2014-04-14,56.71,56.93,56.471,56.648,345129,0
2014-04-15,56.489,56.648,56.358,56.591,341140,0
2014-04-16,56.685,56.734,56.436,56.685,368067,0
2014-04-17,56.759,56.827,56.617,56.751,431743,0
2014-04-21,56.759,56.93,56.692,56.862,401283,0
2014-04-22,57.043,57.102,56.44,56.56,477174,0
2014-04-23,56.456,56.518,56.268,56.286,357719,0
2014-04-24,56.493,56.525,56.268,56.44,366550,0
2014-04-25,56.336,56.535,56.252,56.493,502813,0
2014-04-28,56.568,56.636,56.286,56.597,265603,0
2014-04-29,56.852,57.241,56.784,57.215,436622,0
2014-04-30,57.102,57.639,57.095,57.515,479492,0
2014-05-01,57.371,57.491,57.155,57.283,297975,0
2014-05-02,57.269,57.534,57.181,57.346,252294,0
2014-05-05,57.29,57.457,57.095,57.431,229924,0
2014-05-06,57.656,57.819,57.438,57.756,361709,0
2014-05-07,57.593,57.954,57.544,57.783,343933,0
2014-05-08,58.016,58.388,57.954,58.247,326155,0
2014-05-09,57.827,57.921,57.585,57.748,321815,0
2014-05-12,57.887,58.161,57.869,58.13,278406,0
2014-05-13,58.199,58.238,57.913,58.041,230299,0
2014-05-14,57.974,58.238,57.964,58.152,288010,0
2014-05-15,58.18,58.31,57.678,57.939,265629,0
2014-05-16,57.991,58.074,57.467,57.706,296703,0
2014-05-19,57.67,57.939,57.491,57.913,154156,0
2014-05-20,57.619,58.238,57.181,58.006,605361,0
2014-05-21,58.024,58.577,57.946,58.549,386512,0
2014-05-22,59.342,59.954,59.213,59.592,888062,0
2014-05-23,59.798,59.928,59.48,59.608,373506,0
2014-05-27,60.16,60.281,59.523,59.678,640469,0
2014-05-28,59.712,59.798,59.16,59.489,456609,0
2014-05-29,59.513,59.634,58.996,59.411,689450,0
2014-05-30,59.083,59.523,58.946,59.255,578777,0
2014-06-02,59.322,59.369,58.825,58.964,384328,0
2014-06-03,58.808,59.033,58.637,58.853,481174,0
2014-06-04,58.662,59.119,58.446,58.911,384870,0
2014-06-05,58.989,58.989,58.549,58.757,553887,0
2014-06-06,58.67,58.901,58.559,58.834,452631,0
2014-06-09,58.954,59.523,58.844,59.401,452700,0
2014-06-10,59.322,59.557,59.265,59.42,350977,0
2014-06-11,59.463,59.575,59.119,59.29,333814,0
2014-06-12,59.282,59.308,58.884,59.238,259471,0
2014-06-13,59.067,59.849,59.058,59.687,856859,0
2014-06-16,59.557,59.996,59.532,59.696,340636,0
2014-06-17,59.668,59.798,59.497,59.583,1211505,0
2014-06-18,59.575,59.833,59.369,59.789,343049,0
2014-06-19,59.928,59.928,59.505,59.705,371964,0
2014-06-20,60.125,60.298,59.937,60.101,467885,0
2014-06-23,60.073,60.479,60.005,60.418,396946,0
2014-06-24,60.306,60.539,60.046,60.186,320631,0
2014-06-25,60.316,60.521,60.093,60.142,382832,0
2014-06-26,60.117,60.841,60.083,60.659,430943,0
2014-06-27,60.701,61.495,60.652,61.418,466987,0
2014-06-30,61.342,61.856,61.226,61.503,644842,0
2014-07-01,61.572,62.027,61.572,61.951,181577,0
2014-07-02,61.779,62.261,61.676,62.174,457479,0
2014-07-03,62.365,62.838,62.279,62.648,263864,0
2014-07-07,62.485,62.709,62.14,62.536,358087,0
2014-07-08,62.38,62.751,62.174,62.726,574755,0
2014-07-09,62.759,63.501,62.673,63.397,573086,0
2014-07-10,62.769,63.363,62.742,63.363,405922,0
2014-07-11,63.062,63.062,62.718,62.812,304991,0
2014-07-14,62.959,63.337,62.95,63.242,564288,0
2014-07-15,63.234,63.585,63.234,63.442,429559,0
2014-07-16,63.568,63.949,63.482,63.844,611029,0
2014-07-17,63.957,64.001,63.725,63.836,553824,0
2014-07-18,64.027,64.267,63.844,63.905,310747,0
2014-07-21,63.854,64.146,63.776,64.136,395041,0
2014-07-22,64.319,64.4,64.136,64.261,684399,0
2014-07-23,64.46,64.547,63.989,64.192,317332,0
2014-07-24,64.241,64.241,64.034,64.183,257924,0
2014-07-25,64.119,64.46,64.068,64.232,314026,0
2014-07-28,64.232,64.46,64.049,64.261,329408,0
2014-07-29,64.268,64.319,63.911,63.947,349560,0
2014-07-30,63.921,64.346,63.826,64.304,388712,0
2014-07-31,64.199,64.756,63.911,64.164,694507,0
2014-08-01,64.034,64.216,62.895,63.12,860850,0
2014-08-04,63.156,63.684,63.078,63.617,241769,0
2014-08-05,63.425,63.468,62.809,63.06,600899,0
2014-08-06,62.868,63.538,62.73,63.434,498796,0
2014-08-07,63.494,63.626,62.843,63.137,431102,0
2014-08-08,62.809,62.928,62.347,62.574,900407,0
2014-08-11,62.616,63.313,62.504,63.19,486470,0
2014-08-12,63.242,63.452,62.912,63.355,444863,0
2014-08-13,63.444,63.521,63.156,63.32,409795,0
2014-08-14,63.444,64.017,63.444,63.939,399195,0
2014-08-15,64.223,64.329,63.052,63.755,487267,0
2014-08-18,63.947,64.589,63.851,64.223,557315,0
2014-08-19,64.4,65.043,64.173,64.815,824694,0
2014-08-20,64.807,64.892,64.4,64.641,516719,0
2014-08-21,64.701,65.043,64.701,64.892,776440,0
2014-08-22,65.163,65.268,63.893,64.173,719869,0
2014-08-25,64.199,64.547,63.921,64.096,514147,0
2014-08-26,64.346,64.364,63.773,64.034,628690,0
2014-08-27,64.4,64.876,64.173,64.788,702825,0
2014-08-28,64.765,64.78,64.304,64.589,539953,0
2014-08-29,64.626,64.693,64.287,64.563,658955,0
2014-09-02,64.651,64.71,64.173,64.528,539207,0
2014-09-03,64.798,65.066,64.641,64.824,699650,0
2014-09-04,65.051,65.198,64.607,64.815,419251,0
2014-09-05,64.78,64.78,64.268,64.607,373242,0
2014-09-08,64.311,64.431,63.808,64.026,393962,0
2014-09-09,63.842,64.52,63.562,64.338,529034,0
2014-09-10,64.338,64.597,64.164,64.563,309147,0
2014-09-11,64.183,64.824,64.128,64.417,459450,0
2014-09-12,64.329,64.641,64.112,64.372,998341,0
2014-09-15,64.364,64.701,64.146,64.478,404813,0
2014-09-16,64.607,65.457,64.589,65.215,623994,0
2014-09-17,65.409,65.634,65.094,65.147,440416,0
2014-09-18,65.504,66.022,65.457,65.982,522346,0
2014-09-19,66.137,66.137,64.91,65.094,727046,0
2014-09-22,64.765,64.929,64.199,64.319,680350,0
2014-09-23,64.208,64.547,63.851,64.026,355465,0
2014-09-24,63.79,64.008,63.216,63.816,858148,0
2014-09-25,63.392,63.425,62.233,62.39,1068579,0
2014-09-26,62.303,62.999,61.911,62.635,687919,0
2014-09-29,62.373,62.373,61.685,62.016,784468,0
2014-09-30,61.783,62.598,61.496,62.112,835634,0
2014-10-01,62.217,62.434,61.852,62.103,734691,0
2014-10-02,62.052,62.217,61.146,62.025,804429,0
2014-10-03,61.79,62.122,61.67,61.817,800397,0
2014-10-06,62.321,62.895,62.251,62.565,632155,0
2014-10-07,62.208,62.694,61.861,61.965,701871,0
2014-10-08,62.156,63.512,61.921,63.392,706497,0
2014-10-09,63.313,63.608,62.338,62.809,1022577,0
2014-10-10,62.296,62.626,61.67,61.677,870736,0
2014-10-13,61.911,62.225,61.284,61.341,506433,0
2014-10-14,61.314,61.598,60.461,60.6,1135143,0
2014-10-15,60.122,60.47,58.4,59.652,1657369,0
2014-10-16,58.146,60.591,57.742,59.73,1573542,0
2014-10-17,60.496,60.974,60.156,60.792,981476,0
2014-10-20,61.026,61.244,60.583,61.07,766586,0
2014-10-21,61.677,62.156,61.371,62.007,995338,0
2014-10-22,61.904,61.957,61.202,61.391,1274051,0
2014-10-23,61.743,62.121,61.575,61.848,1032781,0
2014-10-24,62.067,62.401,61.9,62.05,842445,0
2014-10-27,61.743,61.848,61.293,61.787,717967,0
2014-10-28,62.164,62.569,62.121,62.499,737674,0
2014-10-29,62.876,62.876,61.593,62.094,714901,0
2014-10-30,62.2,62.726,62.067,62.49,660660,0
2014-10-31,62.383,62.771,62.191,62.533,770892,0
2014-11-03,62.313,62.444,61.717,61.909,743287,0
2014-11-04,61.707,62.34,61.461,61.848,676972,0
2014-11-05,62.031,62.936,61.804,62.691,682256,0
2014-11-06,62.735,63.052,62.137,62.34,589098,0
2014-11-07,62.516,63.016,62.507,62.822,550348,0
2014-11-10,63.087,63.237,62.806,62.936,484439,0
2014-11-11,63.016,63.789,62.999,63.42,477224,0
2014-11-12,63.386,63.833,63.199,63.763,493185,0
2014-11-13,63.956,64.071,63.349,63.464,487307,0
2014-11-14,63.729,64.028,63.649,63.991,522861,0
2014-11-17,63.789,64.334,63.72,63.965,744127,0
2014-11-18,63.982,64.256,63.78,63.86,509721,0
2014-11-19,63.682,64.334,63.402,64.177,769701,0
2014-11-20,64.203,64.536,64.168,64.438,568364,0
2014-11-21,64.983,65.099,64.457,64.536,520811,0
2014-11-24,64.687,64.845,63.789,64.177,654298,0
2014-11-25,64.438,64.58,64.203,64.308,662487,0
2014-11-26,64.407,64.836,64.351,64.757,361294,0
2014-11-28,64.131,64.546,64.051,64.272,214880,0
2014-12-01,64.291,64.687,63.808,64.186,984485,0
2014-12-02,63.544,63.633,62.251,62.771,1534133,0
2014-12-03,62.936,63.402,62.47,63.042,875483,0
2014-12-04,62.753,62.858,61.697,62.279,1165332,0
2014-12-05,62.121,62.297,61.022,61.838,1361859,0
2014-12-08,61.426,61.548,59.659,61.11,1880042,0
2014-12-09,60.855,61.371,60.407,61.34,686882,0
2014-12-10,61.066,61.075,59.204,60.108,1138505,0
2014-12-11,59.581,60.635,59.458,59.791,875551,0
2014-12-12,59.502,59.529,58.527,58.729,946676,0
2014-12-15,58.807,59.16,57.885,58.447,978466,0
2014-12-16,58.501,60.161,58.244,59.317,1199343,0
2014-12-17,59.37,60.566,59.124,60.108,904541,0
2014-12-18,60.74,60.74,59.642,60.038,1211868,0
2014-12-19,60.337,60.794,59.581,60.432,848047,0
2014-12-22,60.511,60.6,59.782,59.96,1100480,0
2014-12-23,59.974,60.889,59.889,60.573,760617,0
2014-12-24,60.855,61.092,60.425,60.698,350362,0
2014-12-26,60.979,61.083,60.827,60.865,279929,0
2014-12-29,60.767,61.32,60.608,61.057,743862,0
2014-12-30,61.171,61.391,60.74,60.925,509142,0
2014-12-31,60.942,61.152,60.398,60.689,577816,0
2015-01-02,60.486,60.759,59.826,60.232,565792,0
2015-01-05,59.836,60.151,58.527,58.957,1061131,0
2015-01-06,58.975,59.018,57.71,58.211,1264304,0
2015-01-07,58.431,59.097,57.912,58.203,986210,0
2015-01-08,58.561,58.738,58.203,58.527,913605,0
2015-01-09,58.431,58.527,57.165,57.359,1199623,0
2015-01-12,56.997,57.087,56.101,56.364,1555329,0
2015-01-13,56.628,57.234,55.6,56.347,1475789,0
2015-01-14,55.574,55.995,54.932,55.645,1833944,0
2015-01-15,55.82,56.059,55.11,55.17,1194373,0
2015-01-16,54.669,55.784,54.502,55.435,1026984,0
2015-01-20,55.458,55.506,54.616,54.703,1510294,0
2015-01-21,54.818,55.074,53.947,54.616,1928089,0
2015-01-22,53.506,54.145,52.917,53.594,11053653,0
2015-01-23,53.808,54.857,53.673,54.011,2732184,0
2015-01-26,53.986,54.171,53.603,53.727,1837396,0
2015-01-27,53.673,54.082,53.193,53.842,1682858,0
2015-01-28,53.914,54.004,52.482,52.482,2137518,0
2015-01-29,52.644,52.695,51.371,52.25,2482324,0
2015-01-30,51.202,51.316,50.161,50.331,3279037,0
2015-02-02,50.981,51.815,50.819,51.619,3020791,0
2015-02-03,52.366,53.877,52.287,53.666,4128335,0
2015-02-04,53.398,53.548,52.347,52.482,2138398,0
2015-02-05,52.909,54.243,52.766,53.923,2070127,0
2015-02-06,54.11,54.839,53.77,54.004,2196183,0
2015-02-09,54.43,54.945,54.145,54.563,1772303,0
2015-02-10,54.714,54.759,53.754,54.064,1700197,0
2015-02-11,53.754,54.152,53.594,53.977,1405985,0
2015-02-12,54.51,55.223,54.501,55.168,1640796,0
2015-02-13,55.265,55.781,55.204,55.373,1612144,0
2015-02-17,55.709,56.068,55.39,55.863,1145061,0
2015-02-18,55.498,55.507,54.812,54.982,1347437,0
2015-02-19,54.269,55.238,53.657,54.955,2157437,0
2015-02-20,54.616,54.857,53.594,53.887,2109900,0
2015-02-23,53.443,53.443,52.588,53.086,1945767,0
2015-02-24,52.537,53.638,52.445,53.443,2126304,0
2015-02-25,54.767,55.748,54.752,55.709,2942648,0
2015-02-26,55.613,56.119,55.39,55.488,1659212,0
2015-02-27,55.532,56.271,55.46,55.693,2055124,0
2015-03-02,55.748,55.789,55.15,55.444,1316206,0
2015-03-03,55.764,55.836,54.874,55,1431454,0
2015-03-04,54.723,55.204,54.269,55.15,1105947,0
2015-03-05,55.025,55.658,54.831,54.857,1394799,0
2015-03-06,54.555,54.926,54.101,54.35,1234689,0
2015-03-09,54.606,54.662,54.208,54.295,1044555,0
2015-03-10,53.948,53.967,52.899,53.052,1682643,0
2015-03-11,53.033,53.298,52.713,52.935,971356,0
2015-03-12,53.506,53.977,53.327,53.362,1010935,0
2015-03-13,53.158,53.202,52.117,52.616,1118427,0
2015-03-16,52.811,53.362,52.644,53.158,1591119,0
2015-03-17,52.741,53.121,52.374,53.042,979903,0
2015-03-18,52.865,53.914,52.554,53.799,1688491,0
2015-03-19,53.362,53.425,52.677,52.722,1511175,0
2015-03-20,53.496,54.2,53.308,54.04,1621027,0
2015-03-23,54.295,54.777,54.269,54.581,1365119,0
2015-03-24,54.67,55.061,54.34,54.831,1274379,0
2015-03-25,55.053,55.275,54.03,54.252,1844330,0
2015-03-26,54.51,54.767,53.799,54.064,1519944,0
2015-03-27,54.02,54.191,52.989,53.052,1218834,0
2015-03-30,52.837,53.327,52.651,52.784,1419537,0
2015-03-31,52.518,53.789,51.948,53.68,2321604,0
2015-04-01,53.77,53.94,53.284,53.737,1683204,0
2015-04-02,53.914,54.616,53.887,54.367,1610347,0
2015-04-06,54.598,55.488,54.474,54.936,1948784,0
2015-04-07,54.945,55.709,54.936,55.334,1311572,0
2015-04-08,55.674,56.138,55.373,55.603,1674661,0
2015-04-09,55.586,56.031,55.532,55.87,1775392,0
2015-04-10,55.984,56.305,55.845,56.271,1484751,0
2015-04-13,56.271,56.633,56.146,56.611,1347914,0
2015-04-14,57.062,57.428,57.018,57.221,2280144,0
2015-04-15,57.071,58.868,57.036,58.717,3033842,0
2015-04-16,58.752,59.5,58.565,59.294,2567120,0
2015-04-17,59.259,59.32,58.379,58.725,1852650,0
2015-04-20,58.851,59.304,58.778,59.089,1299836,0
2015-04-21,59.198,59.225,58.578,58.801,1397531,0
2015-04-22,58.9,58.973,58.225,58.857,1627322,0
2015-04-23,58.749,59.828,58.568,59.603,2099238,0
2015-04-24,59.837,59.881,59.279,59.566,980367,0
2015-04-27,59.864,60.125,59.747,59.98,1368856,0
2015-04-28,59.963,60.521,59.728,60.511,1453875,0
2015-04-29,60.35,60.727,60.25,60.539,1425312,0
2015-04-30,60.296,60.296,59.449,59.82,1916756,0
2015-05-01,59.631,59.703,59.27,59.395,1223824,0
2015-05-04,59.665,59.909,59.495,59.873,1015889,0
2015-05-05,59.837,60.035,59.064,59.351,1112910,0
2015-05-06,59.655,59.728,58.659,59.135,1533700,0
2015-05-07,58.92,58.92,57.831,58.532,1578898,0
2015-05-08,59.008,59.207,58.712,58.955,1436762,0
2015-05-11,59.027,59.351,58.631,58.81,797954,0
2015-05-12,58.928,59.414,58.74,58.965,1062959,0
2015-05-13,59.225,59.405,58.801,58.955,1122247,0
2015-05-14,59.288,59.477,58.92,59.188,1259610,0
2015-05-15,58.999,59.064,58.641,58.946,1692428,0
2015-05-18,58.792,58.9,58.424,58.604,782115,0
2015-05-19,58.442,59.099,57.884,58.91,1973988,0
2015-05-20,59.008,59.171,58.596,58.685,1357188,0
2015-05-21,58.703,59.459,58.631,59.243,1561897,0
2015-05-22,58.891,58.965,58.559,58.775,906978,0
2015-05-26,58.308,58.318,57.174,57.577,1348685,0
2015-05-27,57.605,58.02,57.388,57.723,1817512,0
2015-05-28,57.66,58.102,56.921,57.894,1378292,0
2015-05-29,57.463,57.633,56.716,57.255,1541229,0
2015-06-01,57.174,57.274,56.184,56.599,1598156,0
2015-06-02,56.787,57.704,56.66,57.363,1469973,0
2015-06-03,57.227,58.102,57.128,57.955,1420645,0
2015-06-04,57.497,58.046,57.199,57.552,1263722,0
2015-06-05,57.199,57.975,57.1,57.544,1301395,0
2015-06-08,57.569,57.633,56.599,57.047,1282614,0
2015-06-09,57.307,57.534,56.589,56.815,3891354,0
2015-06-10,57.587,57.812,57.265,57.407,7053669,0
2015-06-11,57.453,57.587,56.797,57.274,2805445,0
2015-06-12,56.868,57.118,56.499,56.985,4504877,0
2015-06-15,56.626,57.183,56.535,57.165,1170145,0
2015-06-16,57.003,57.388,56.806,57.346,804065,0
2015-06-17,57.388,57.569,56.83,57.355,1433093,0
2015-06-18,57.785,57.794,57.138,57.255,1143919,0
2015-06-19,56.237,56.768,55.976,56.158,1585459,0
2015-06-22,56.552,57.047,56.481,56.579,951986,0
2015-06-23,56.561,57.047,56.417,56.858,3755113,0
2015-06-24,56.66,57.066,56.472,56.716,988883,0
2015-06-25,56.94,57.274,56.797,57.029,979882,0
2015-06-26,56.886,57.209,56.732,57.191,1120134,0
2015-06-29,56.21,56.336,55.392,55.527,1733157,0
2015-06-30,55.679,55.814,55.004,55.022,1389172,0
2015-07-01,55.335,55.644,54.898,55.13,947318,0
2015-07-02,54.806,54.835,54.177,54.646,1560896,0
2015-07-06,53.936,54.905,53.907,54.348,1370412,0
2015-07-07,54.006,54.124,53.122,54.097,2888525,0
2015-07-08,53.565,53.8,53.295,53.367,2015110,0
2015-07-09,54.034,54.266,53.331,53.439,2019665,0
2015-07-10,53.834,54.338,53.781,54.303,1490328,0
2015-07-13,54.689,54.689,54.259,54.367,1363966,0
2015-07-14,54.266,54.313,53.72,54.286,2159305,0
2015-07-15,54.24,54.286,53.421,53.818,2120309,0
2015-07-16,54.141,54.664,53.926,54.069,1353742,0
2015-07-17,54.187,54.196,53.349,53.547,3037002,0
2015-07-20,53.7,53.763,52.972,53.377,1563343,0
2015-07-21,53.377,53.657,53.016,53.26,1500329,0
2015-07-22,52.926,52.998,52.376,52.747,1681481,0
2015-07-23,53.037,53.047,52.429,52.7,1689116,0
2015-07-24,52.463,52.571,51.891,52.001,3203955,0
2015-07-27,51.963,51.971,51.178,51.386,1726734,0
2015-07-28,51.697,52.228,51.168,51.935,2071884,0
2015-07-29,52.008,53.276,51.925,53.103,1862513,0
2015-07-30,53.037,53.285,52.5,53.057,1390358,0
2015-07-31,53.294,53.723,53.01,53.202,1433132,0
2015-08-03,53.084,53.111,52.353,52.692,961421,0
2015-08-04,52.828,53.366,52.591,52.919,1344294,0
2015-08-05,53.211,53.448,53.128,53.366,1250522,0
2015-08-06,53.439,53.723,53.193,53.621,2188311,0
2015-08-07,53.403,53.723,52.774,53.002,1552460,0
2015-08-10,53.148,54.351,53.103,54.232,1174298,0
2015-08-11,53.674,53.674,52.692,53.258,1396558,0
2015-08-12,53.229,53.439,52.646,53.301,2008053,0
2015-08-13,53.128,53.138,52.391,52.591,1287373,0
2015-08-14,52.62,53.076,52.563,52.919,1002106,0
2015-08-17,52.538,52.601,51.891,52.538,1269606,0
2015-08-18,52.519,52.857,52.072,52.8,1349668,0
2015-08-19,52.429,53.219,51.881,52.682,2380403,0
2015-08-20,52.272,52.291,51.553,51.596,2054555,0
2015-08-21,51.141,51.525,50.34,50.356,3181254,0
2015-08-24,46.92,50.066,46.746,48.644,5097201,0
2015-08-25,50.194,50.504,49.327,49.382,3415191,0
2015-08-26,50.485,50.668,48.334,49.418,3953701,0
2015-08-27,50.265,51.715,49.792,51.097,3165570,0
2015-08-28,50.685,50.849,50.066,50.839,2001472,0
2015-08-31,50.458,50.888,49.31,50.659,2043038,0
2015-09-01,49.857,49.974,48.862,49.201,2088335,0
2015-09-02,49.482,49.691,48.706,49.01,2041614,0
2015-09-03,49.191,49.966,49.052,49.657,1558823,0
2015-09-04,49.072,49.135,48.515,48.716,1274432,0
2015-09-08,49.592,49.974,49.201,49.875,1521421,0
2015-09-09,50.375,50.795,49.783,49.857,1799778,0
2015-09-10,49.592,50.365,49.345,49.883,1365881,0
2015-09-11,49.739,49.838,49.291,49.809,1104875,0
2015-09-14,49.801,50.092,49.709,49.892,1086667,0
2015-09-15,50.058,50.441,50.011,50.365,962952,0
2015-09-16,50.576,51.596,50.495,51.563,1441359,0
2015-09-17,51.469,51.872,51.106,51.25,1741341,0
2015-09-18,50.888,51.168,49.957,49.983,1992698,0
2015-09-21,50.24,50.53,49.974,50.332,1728162,0
2015-09-22,49.574,49.746,49.062,49.418,1426442,0
2015-09-23,49.473,49.565,48.663,48.99,1658188,0
2015-09-24,48.505,49.172,48.344,48.872,2232766,0
2015-09-25,49.301,49.665,49.143,49.253,1822371,0
2015-09-28,48.935,49.128,48.396,48.434,1574703,0
2015-09-29,48.495,48.917,48.177,48.844,1871066,0
2015-09-30,49.574,50.412,49.509,50.375,2140870,0
2015-10-01,50.858,50.949,50.221,50.603,1836301,0
2015-10-02,49.957,50.049,48.762,49.828,3044596,0
2015-10-05,50.375,51.087,50.24,50.586,2057238,0
2015-10-06,50.731,51.478,50.514,51.26,2117069,0
2015-10-07,51.754,52.062,51.37,51.697,2034814,0
2015-10-08,51.754,52.172,51.688,52.117,2000045,0
2015-10-09,52.401,52.556,51.872,52.062,1446293,0
2015-10-12,52.1,52.272,51.587,51.653,760328,0
2015-10-13,51.487,52.025,51.36,51.644,2247584,0
2015-10-14,51.653,52.154,51.535,51.763,1561233,0
2015-10-15,52.092,52.363,51.872,52.109,1414487,0
2015-10-16,52.154,52.509,51.971,52.3,1588543,0
2015-10-19,52.072,52.363,51.415,51.535,1506938,0
2015-10-20,51.763,52.41,51.587,52.2,1074590,0
2015-10-21,52.262,52.472,51.744,51.806,3449192,0
2015-10-22,52.113,52.843,52.113,52.453,2129706,0
2015-10-23,52.583,52.871,52.25,52.51,1619882,0
2015-10-26,52.796,52.964,52.501,52.593,1284292,0
2015-10-27,52.351,52.843,52.196,52.573,1649299,0
2015-10-28,52.815,53.591,52.732,53.221,5219033,0
2015-10-29,52.981,53.815,52.742,53.674,1759614,0
2015-10-30,53.066,53.158,52.216,52.548,9147936,0
2015-11-02,52.76,52.916,52.288,52.657,2025106,0
2015-11-03,53.018,53.749,52.805,53.713,2645801,0
2015-11-04,53.555,53.683,53.186,53.38,1683634,0
2015-11-05,53.452,54.045,53.314,53.722,2859940,0
2015-11-06,53.508,53.795,52.862,53.269,2428419,0
2015-11-09,53.555,53.611,52.564,52.916,1841267,0
2015-11-10,52.564,53.036,52.335,53.009,3189476,0
2015-11-11,53.212,53.23,52.742,52.955,1117848,0
2015-11-12,52.564,52.564,52.01,52.149,1313276,0
2015-11-13,51.854,51.974,51.124,51.317,1607554,0
2015-11-16,51.299,52.168,51.076,52.13,935829,0
2015-11-17,52.38,52.723,52.104,52.4,947510,0
2015-11-18,52.472,52.593,52.25,52.445,910198,0
2015-11-19,52.685,53.304,52.53,52.973,1749339,0
2015-11-20,53.177,53.221,52.622,52.723,733045,0
2015-11-23,52.428,52.751,52.158,52.216,1105300,0
2015-11-24,52.149,52.641,51.955,52.279,1051876,0
2015-11-25,52.343,52.51,52.095,52.335,705792,0
2015-11-27,52.086,52.206,51.806,52.104,465805,0
2015-11-30,52.121,52.742,52.113,52.564,1302569,0
2015-12-01,52.796,53.333,52.622,53.25,1390521,0
2015-12-02,53.546,53.629,52.76,53.23,2160823,0
2015-12-03,53.611,53.611,52.583,52.888,1325476,0
2015-12-04,52.888,53.111,52.38,53,1464470,0
2015-12-07,52.335,52.418,51.159,51.593,1518220,0
2015-12-08,50.716,50.966,50.217,50.531,1463071,0
2015-12-09,50.457,51.559,50.272,50.809,1413532,0
2015-12-10,50.688,51.159,50.309,50.309,1031542,0
2015-12-11,49.93,49.94,49.033,49.127,1408773,0
2015-12-14,49.228,49.468,48.341,48.747,1880345,0
2015-12-15,49.07,49.663,49.024,49.542,1326146,0
2015-12-16,49.727,50.402,49.459,50.338,1209016,0
2015-12-17,50.143,50.495,49.32,49.644,1080535,0
2015-12-18,49.365,49.717,49.201,49.273,1518437,0
2015-12-21,49.552,49.848,48.968,49.32,1029272,0
2015-12-22,49.421,49.571,48.738,49.347,927944,0
2015-12-23,49.737,50.096,49.477,50.023,896896,0
2015-12-24,50.152,50.614,50.023,50.457,483462,0
2015-12-28,50.237,50.244,49.888,50.116,761932,0
2015-12-29,50.354,50.864,50.262,50.762,1189736,0
2015-12-30,50.392,50.421,50.032,50.272,895402,0
2015-12-31,50.014,50.143,49.497,49.542,903335,0
2016-01-04,48.728,48.747,47.915,48.452,1377219,0
2016-01-05,48.607,48.82,47.776,48.146,1229359,0
2016-01-06,47.47,47.675,46.898,47.008,1461972,0
2016-01-07,46.25,46.69,46.075,46.112,1935036,0
2016-01-08,46.537,46.583,45.696,45.751,1800573,0
2016-01-11,46.194,46.242,45.343,45.732,1443591,0
2016-01-12,46.194,46.51,45.279,46,1345833,0
2016-01-13,46.269,46.441,44.419,44.567,2407301,0
2016-01-14,44.669,44.938,43.69,44.761,2571307,0
2016-01-15,43.642,43.707,42.385,42.636,2320148,0
2016-01-19,43.235,43.514,42.626,42.802,2559930,0
2016-01-20,42.062,42.201,41.026,41.849,2547407,0
2016-01-21,42.339,43.477,42.081,43.245,2709650,0
2016-01-22,44.592,45.847,44.248,45.818,3003124,0
2016-01-25,45.518,45.577,43.9,43.947,1855041,0
2016-01-26,44.565,45.294,44.219,44.92,1529769,0
2016-01-27,44.986,46.151,44.833,45.511,1667707,0
2016-01-28,46.456,47.335,45.818,47.297,2251282,0
2016-01-29,47.691,48,46.67,47.942,1910656,0
2016-02-01,47.83,47.961,47.307,47.868,1352339,0
2016-02-02,46.745,46.884,46.212,46.726,1461760,0
2016-02-03,47.503,47.915,46.437,47.625,1638690,0
2016-02-04,47.971,48.729,47.924,48.317,1484143,0
2016-02-05,48.103,48.317,47.662,47.878,1295682,0
2016-02-08,47.242,47.372,46.277,46.549,2671424,0
2016-02-09,45.734,46.493,44.986,45.595,2317526,0
2016-02-10,45.763,46.473,44.351,44.453,1792318,0
2016-02-11,43.574,43.854,43.115,43.696,2275732,0
2016-02-12,44.368,45.931,44.341,45.903,1346589,0
2016-02-16,46.699,46.933,45.772,46.793,1612480,0
2016-02-17,47.448,48.467,47.17,48.382,1537200,0
2016-02-18,48.785,48.785,47.915,48.317,1413008,0
2016-02-19,47.438,48.533,47.158,48.42,1305329,0
2016-02-22,49.045,49.234,48.036,48.234,1581741,0
2016-02-23,48.176,48.552,47.204,47.325,2209111,0
2016-02-24,46.062,46.353,44.351,46.325,3008779,0
2016-02-25,46.606,47.092,46.241,46.783,1364515,0
2016-02-26,47.335,47.667,46.933,47.335,1151433,0
2016-02-29,47.345,47.897,47.213,47.691,1429441,0
2016-03-01,48.458,49.242,48.337,48.869,2033680,0
2016-03-02,48.552,48.982,47.887,48.851,1478289,0
2016-03-03,48.925,49.477,48.709,49.412,933459,0
2016-03-04,49.487,50.262,49.242,50.151,1224163,0
2016-03-07,49.823,50.936,49.7,50.892,1333456,0
2016-03-08,50.365,50.797,50.114,50.646,1546734,0
2016-03-09,50.862,51.918,50.824,51.684,2616378,0
2016-03-10,51.835,52.211,50.872,51.376,1739234,0
2016-03-11,52.172,52.547,51.94,52.461,1533664,0
2016-03-14,52.172,52.573,51.928,52.348,1316959,0
2016-03-15,51.806,52.265,51.649,52.236,1138292,0
2016-03-16,52.201,53.37,52.143,53.184,1571511,0
2016-03-17,53.865,54.868,53.557,54.594,2164048,0
2016-03-18,54.717,54.829,53.837,53.949,1703104,0
2016-03-21,53.959,54.306,53.632,53.865,1042080,0
2016-03-22,53.51,54.044,53.398,53.754,1360483,0
2016-03-23,53.287,53.38,52.884,53.042,892955,0
2016-03-24,52.294,52.323,51.825,52.255,1411711,0
2016-03-28,52.5,53.099,52.314,53.042,678602,0
2016-03-29,52.753,53.641,52.246,53.566,1259257,0
2016-03-30,53.94,54.736,53.932,54.502,1314791,0
2016-03-31,54.38,55.025,53.847,53.856,1398504,0
2016-04-01,53.21,53.997,52.695,53.968,1116557,0
2016-04-04,53.949,54.035,53.39,53.51,1222447,0
2016-04-05,52.725,52.865,52.452,52.715,1476418,0
2016-04-06,52.725,52.92,52.098,52.78,872159,0
2016-04-07,52.34,52.725,52.098,52.407,1686569,0
2016-04-08,53.248,54.035,53.21,53.913,1285871,0
2016-04-11,54.118,54.819,54.044,54.324,1203830,0
2016-04-12,54.614,55.934,54.427,55.558,1923637,0
2016-04-13,55.944,56.345,55.644,56.091,1512804,0
2016-04-14,56.082,56.795,56.082,56.317,1107507,0
2016-04-15,56.233,56.55,55.988,56.532,1035559,0
2016-04-18,56.066,56.907,56.007,56.869,1086977,0
2016-04-19,57.366,57.973,57.337,57.88,1645195,0
2016-04-20,57.834,58.539,57.73,58.225,1962456,0
2016-04-21,58.007,58.036,57.292,57.515,1465720,0
2016-04-22,57.828,58.346,57.685,57.903,1127413,0
2016-04-25,57.591,57.865,57.356,57.619,840833,0
2016-04-26,57.922,58.508,57.855,58.291,776100,0
2016-04-27,58.356,58.697,58.093,58.405,979999,0
2016-04-28,58.158,58.951,57.932,58.574,1182287,0
2016-04-29,58.48,59.335,58.48,58.716,1810048,0
2016-05-02,58.894,58.972,58.281,58.574,631082,0
2016-05-03,57.761,57.761,56.419,56.627,1576739,0
2016-05-04,56.032,56.164,54.983,55.577,1291321,0
2016-05-05,55.974,55.974,55.21,55.568,1294305,0
2016-05-06,55.142,55.974,54.954,55.72,2001666,0
2016-05-09,55.276,55.522,54.841,55.152,1206153,0
2016-05-10,55.295,56.245,55.295,56.088,958933,0
2016-05-11,56.088,56.655,55.72,56.315,807268,0
2016-05-12,56.92,56.987,55.908,56.684,881879,0
2016-05-13,56.419,56.713,55.848,56.116,967878,0
2016-05-16,56.239,56.826,56.201,56.486,769265,0
2016-05-17,56.268,56.694,56.032,56.268,1004730,0
2016-05-18,55.928,57.067,55.854,56.713,1420593,0
2016-05-19,56.145,56.23,55.437,55.928,1087198,0
2016-05-20,56.136,56.401,55.957,56.088,768414,0
2016-05-23,56.022,56.496,55.522,56.145,622797,0
2016-05-24,56.362,56.873,56.116,56.466,1423481,0
2016-05-25,56.826,57.818,56.674,57.554,1249200,0
2016-05-26,58.216,58.621,57.979,58.346,1374952,0
2016-05-27,57.932,58.527,57.789,58.46,1079182,0
2016-05-31,58.252,58.423,56.863,56.911,1597747,0
2016-06-01,56.486,57.317,56.088,57.252,1114764,0
2016-06-02,56.901,57.515,56.674,57.45,1101555,0
2016-06-03,57.828,58.134,57.356,57.922,1141051,0
2016-06-06,57.969,58.716,57.969,58.508,996303,0
2016-06-07,58.839,59.292,58.688,59.207,1166304,0
2016-06-08,59.633,59.954,59.048,59.34,1106542,0
2016-06-09,58.904,59.018,58.47,58.972,829144,0
2016-06-10,58.395,58.81,57.903,58.197,1218443,0
2016-06-13,57.591,58.197,57.591,57.932,670677,0
2016-06-14,57.619,57.649,56.57,56.704,1261665,0
2016-06-15,56.722,56.733,56.278,56.325,1196717,0
2016-06-16,55.645,56.636,55.068,56.343,1232050,0
2016-06-17,56.769,57.346,56.684,56.835,1474183,0
2016-06-20,58.063,58.346,57.554,57.61,1138607,0
2016-06-21,57.808,58.346,57.572,58.036,885436,0
2016-06-22,58.207,58.546,57.761,57.771,852716,0
2016-06-23,58.659,59.067,58.594,59.008,984044,0
2016-06-24,56.551,57.203,55.814,56.136,2594799,0
2016-06-27,55.531,55.531,53.886,54.349,2292570,0
2016-06-28,55.227,55.503,54.794,55.418,1414987,0
2016-06-29,55.957,56.297,55.568,56.002,1543673,0
2016-06-30,56.278,56.297,55.503,55.854,1847827,0
2016-07-01,55.804,56.174,55.571,55.957,1130760,0
2016-07-05,56.126,56.343,55.862,55.862,1239081,0
2016-07-06,55.597,55.979,55.019,55.898,1064125,0
2016-07-07,56.258,56.343,55.531,55.776,858021,0
2016-07-08,56.126,56.551,55.871,56.107,1324930,0
2016-07-11,56.506,56.684,56.258,56.297,977991,0
2016-07-12,57.014,57.61,56.769,57.336,1730518,0
2016-07-13,57.401,57.979,57.118,57.695,1547109,0
2016-07-14,58.187,58.849,58.187,58.517,1230575,0
2016-07-15,58.603,58.697,58.252,58.527,827371,0
2016-07-18,58.414,58.611,58.187,58.46,1455282,0
2016-07-19,58.252,58.252,57.818,58.017,935946,0
2016-07-20,58.026,58.555,57.884,58.5,972485,0
2016-07-21,58.451,58.611,58.044,58.073,906358,0
2016-07-22,58.111,58.349,57.624,57.844,865634,0
2016-07-25,57.443,57.777,57.443,57.682,779290,0
2016-07-26,57.72,58.303,57.624,58.169,880017,0
2016-07-27,58.235,58.33,57.209,57.453,966533,0
2016-07-28,57.586,57.968,57.214,57.835,869436,0
2016-07-29,57.901,58.524,57.739,58.208,1436655,0
2016-08-01,58.121,58.198,57.509,57.558,483566,0
2016-08-02,57.691,58.044,57.176,57.289,976581,0
2016-08-03,57.376,57.672,57.253,57.567,630574,0
2016-08-04,57.558,58.035,57.271,57.777,974871,0
2016-08-05,57.5,57.691,57.281,57.586,948753,0
2016-08-08,57.749,58.044,57.672,57.949,947902,0
2016-08-09,57.958,58.541,57.958,58.369,845359,0
2016-08-10,58.77,58.962,58.55,58.637,855338,0
2016-08-11,58.913,59.381,58.799,59.228,850907,0
2016-08-12,59.153,59.238,58.77,58.998,816537,0
2016-08-15,59.276,59.42,59.113,59.228,500546,0
2016-08-16,59.372,59.63,59.172,59.4,674820,0
2016-08-17,59.276,59.735,59.085,59.649,801370,0
2016-08-18,59.725,59.944,59.607,59.907,728418,0
2016-08-19,59.572,60.154,59.323,60.078,843544,0
2016-08-22,59.802,59.82,59.41,59.735,870773,0
2016-08-23,60.145,60.899,60.127,60.727,1688330,0
2016-08-24,61.091,61.234,60.154,60.517,1742109,0
2016-08-25,60.393,60.461,59.907,60.117,1123601,0
2016-08-26,60.26,60.957,59.792,59.927,1083595,0
2016-08-29,59.84,60.193,59.753,59.954,944597,0
2016-08-30,59.983,59.983,59.487,59.639,1182005,0
2016-08-31,59.505,59.601,58.942,59.315,1262965,0
2016-09-01,59.248,59.553,59.067,59.467,1134100,0
2016-09-02,59.935,60.203,59.792,59.935,1040086,0
2016-09-06,60.326,60.661,60.078,60.642,1002718,0
2016-09-07,60.594,60.699,59.927,60.25,782269,0
2016-09-08,60.164,60.279,59.715,59.877,863670,0
2016-09-09,59.42,59.42,58.599,59.048,1321737,0
2016-09-12,58.569,59.133,58.33,58.998,1177918,0
2016-09-13,58.398,58.445,57.844,58.121,1220147,0
2016-09-14,57.93,58.427,57.768,57.949,897139,0
2016-09-15,57.901,59.143,57.901,59.048,1057215,0
2016-09-16,58.617,58.617,57.988,58.349,962453,0
2016-09-19,58.752,58.998,58.244,58.34,736668,0
2016-09-20,58.589,58.713,58.244,58.55,665982,0
2016-09-21,58.866,59.429,58.704,59.42,835292,0
2016-09-22,59.944,60.26,59.782,59.812,914244,0
2016-09-23,59.438,59.477,58.847,58.989,635485,0
2016-09-26,58.742,58.818,58.259,58.349,593692,0
2016-09-27,57.93,58.517,57.835,58.435,565488,0
2016-09-28,58.637,59.458,58.359,59.353,826666,0
2016-09-29,59.218,59.657,58.617,58.952,947656,0
2016-09-30,59.372,59.601,59.143,59.162,849301,0
2016-10-03,59.162,59.218,58.704,58.962,628720,0
2016-10-04,58.828,59.123,58.39,58.704,1242294,0
2016-10-05,58.847,59.305,58.847,59.133,836677,0
2016-10-06,58.981,59.41,58.965,59.353,689778,0
2016-10-07,59.218,59.41,58.569,58.837,752529,0
2016-10-10,59.067,59.268,59.028,59.18,406934,0
2016-10-11,59.238,59.429,58.77,59.153,674485,0
2016-10-12,59.172,59.363,58.846,59.143,596250,0
2016-10-13,59.095,59.868,58.789,59.792,1081603,0
2016-10-14,60.145,60.48,59.887,60.04,932008,0
2016-10-17,60.012,60.413,60.012,60.203,803234,0
2016-10-18,60.737,60.928,60.451,60.785,739724,0
2016-10-19,60.822,61.406,60.813,60.852,845108,0
2016-10-20,60.699,60.852,60.498,60.612,780319,0
2016-10-21,60.154,60.708,60.059,60.546,864817,0
2016-10-24,60.621,60.651,60.274,60.37,825308,0
2016-10-25,60.477,60.535,60.197,60.313,663050,0
2016-10-26,60.042,60.699,60.042,60.303,688129,0
2016-10-27,60.641,60.641,60.226,60.342,754525,0
2016-10-28,60.322,60.554,60.081,60.322,656984,0
2016-10-31,60.313,60.564,60.168,60.264,606692,0
2016-11-01,60.352,60.496,59.618,59.918,1123230,0
2016-11-02,59.637,59.859,59.406,59.484,660712,0
2016-11-03,59.666,59.84,59.387,59.618,797612,0
2016-11-04,59.3,59.358,58.76,59.03,927218,0
2016-11-07,59.686,60.091,59.531,59.927,649189,0
2016-11-08,59.859,60.611,59.802,60.535,712443,0
2016-11-09,59.647,61.065,59.434,60.823,1570548,0
2016-11-10,60.882,61.663,60.467,61.393,1177393,0
2016-11-11,61.045,61.413,60.689,61.219,970666,0
2016-11-14,61.287,61.769,60.955,61.625,975107,0
2016-11-15,61.721,61.837,61.47,61.721,862543,0
2016-11-16,61.277,61.953,61.277,61.741,929264,0
2016-11-17,61.847,62.272,61.673,62.059,972057,0
2016-11-18,61.962,62.386,61.923,62.261,662855,0
2016-11-21,62.85,64.103,62.744,64.016,1632317,0
2016-11-22,64.653,64.691,63.525,63.978,1099257,0
2016-11-23,63.747,64.325,63.545,64.228,1064861,0
2016-11-25,64.112,64.209,63.756,64.171,407650,0
2016-11-28,64.441,64.625,63.969,64.132,785032,0
2016-11-29,64.094,64.731,64.075,64.672,1800786,0
2016-11-30,64.142,64.191,62.522,62.522,2080682,0
2016-12-01,62.946,63.631,62.618,63.138,1344429,0
2016-12-02,63.419,63.833,63.254,63.727,955440,0
2016-12-05,64.122,64.325,63.853,63.93,973792,0
2016-12-06,64.238,64.258,63.833,63.93,853153,0
2016-12-07,63.959,64.394,63.688,64.383,1104282,0
2016-12-08,64.585,65.724,64.383,65.396,1130863,0
2016-12-09,65.453,66.302,65.453,66.099,1164412,0
2016-12-12,66.225,66.4,66.09,66.321,846337,0
2016-12-13,66.543,67.228,66.506,66.996,945206,0
2016-12-14,66.862,66.89,65.791,65.877,1287207,0
2016-12-15,65.522,66.312,65.481,66.128,943543,0
2016-12-16,66.148,66.38,65.926,66.197,1076003,0
2016-12-19,66.244,66.274,65.966,65.993,1178300,0
2016-12-20,66.321,66.543,66.081,66.37,775106,0
2016-12-21,66.312,66.39,65.946,66.178,465329,0
2016-12-22,65.675,65.85,65.444,65.791,631744,0
2016-12-23,65.512,65.559,65.28,65.367,438856,0
2016-12-27,65.559,65.569,65.444,65.492,277783,0
2016-12-28,65.29,65.541,65.068,65.309,489247,0
2016-12-29,65.377,65.637,64.943,65.28,641642,0
2016-12-30,65.744,65.869,65.203,65.309,743834,0
2017-01-03,65.512,65.993,65.444,65.724,885211,0
2017-01-04,66.09,67.42,66.09,67.297,1783065,0
2017-01-05,67.287,68.145,67.287,67.596,1226588,0
2017-01-06,67.652,67.846,67.383,67.586,952773,0
2017-01-09,67.354,67.605,66.986,67.46,738712,0
2017-01-10,67.615,67.962,67.576,67.817,902891,0
2017-01-11,67.788,68.801,67.615,68.762,1237845,0
2017-01-12,68.956,68.984,68.29,68.878,1122059,0
2017-01-13,68.964,69.678,68.878,69.408,1269623,0
2017-01-17,69.35,69.612,69.003,69.109,1041569,0
2017-01-18,68.926,69.1,67.758,67.864,1154908,0
2017-01-19,67.854,67.854,67.369,67.566,719330,0
2017-01-20,67.625,68.174,67.44,68.145,806192,0
2017-01-23,68.068,68.579,67.837,68.405,1229044,0
2017-01-24,68.523,69.214,68.212,69.088,1230517,0
2017-01-25,69.526,70.119,69.516,70.032,1027192,0
2017-01-26,70.042,70.187,69.749,70.089,714730,0
2017-01-27,69.973,70.169,69.749,69.963,617459,0
2017-01-30,69.847,69.992,69.457,69.768,766200,0
2017-01-31,69.905,70.303,69.316,69.935,1070287,0
2017-02-01,69.955,70.119,69.447,69.838,800965,0
2017-02-02,69.925,70.196,69.838,70.089,1003332,0
2017-02-03,70.313,70.985,70.119,70.664,836039,0
2017-02-06,70.276,70.791,70.022,70.47,775552,0
2017-02-07,69.982,70.607,69.982,70.42,681478,0
2017-02-08,70.285,70.654,69.905,70.577,867334,0
2017-02-09,70.821,71.598,70.732,71.229,1010384,0
2017-02-10,71.637,72.25,71.588,71.988,1026677,0
2017-02-13,72.163,72.643,72.163,72.28,820274,0
2017-02-14,72.367,72.795,72.075,72.571,775596,0
2017-02-15,72.591,73.437,72.337,73.292,1030671,0
2017-02-16,73.292,73.788,73.292,73.427,1286781,0
2017-02-17,73.166,73.594,73.086,73.594,937579,0
2017-02-21,73.835,73.962,73.166,73.33,1117382,0
2017-02-22,73.116,73.213,72.688,72.999,1252531,0
2017-02-23,73.37,73.631,72.775,72.864,1234834,0
2017-02-24,73.243,73.253,71.52,71.784,1946527,0
2017-02-27,72.075,72.347,71.705,72.172,1863422,0
2017-02-28,71.705,72.143,70.684,70.714,1337236,0
2017-03-01,71.433,71.627,70.762,71.151,1613667,0
2017-03-02,71.286,71.4,70.839,71.082,1159866,0
2017-03-03,71.005,71.598,70.858,71.501,870112,0
2017-03-06,71.189,72.007,70.888,71.9,793072,0
2017-03-07,71.657,72.046,71.53,71.598,1105499,0
2017-03-08,71.647,71.851,70.858,70.888,700673,0
2017-03-09,70.918,71.189,70.557,70.811,820853,0
2017-03-10,71.423,71.51,70.042,70.587,1467504,0
2017-03-13,70.47,70.928,70.353,70.567,1466936,0
2017-03-14,70.206,70.587,70.062,70.206,958763,0
2017-03-15,70.343,70.821,69.778,70.684,1436077,0
2017-03-16,70.392,71.54,70.373,70.975,971675,0
2017-03-17,70.928,71.229,70.577,70.634,938629,0
2017-03-20,70.392,70.723,69.875,70.159,883742,0
2017-03-21,70.517,71.229,69.38,69.526,2417747,0
2017-03-22,68.893,69.768,68.465,69.535,1255987,0
2017-03-23,69.574,70.815,69.554,70.46,1045164,0
2017-03-24,70.517,70.878,69.925,70.196,1065200,0
2017-03-27,69.614,70.751,69.467,70.44,1058806,0
2017-03-28,70.45,71.423,70.42,71.122,1011607,0
2017-03-29,71.229,71.774,70.985,71.657,1002496,0
2017-03-30,71.812,72.24,71.336,71.403,1312556,0
2017-03-31,71.52,71.57,70.918,70.946,907250,0
2017-04-03,70.684,70.781,69.545,70.373,1215534,0
2017-04-04,69.691,70.577,69.671,70.353,827259,0
2017-04-05,70.674,71.063,70.246,70.285,998893,0
2017-04-06,70.401,71.296,70.333,70.946,1139759,0
2017-04-07,71.082,71.209,70.45,70.634,825228,0
2017-04-10,70.751,71.092,70.577,70.946,902314,0
2017-04-11,70.839,70.908,70.129,70.654,821649,0
2017-04-12,70.684,70.781,70.138,70.45,949468,0
2017-04-13,70.48,70.567,69.019,69.078,1308605,0
2017-04-17,69.419,70.187,69.419,70.119,1338376,0
2017-04-18,69.828,69.828,68.912,69.409,1390803,0
2017-04-19,69.487,69.498,68.563,68.708,1120355,0
2017-04-20,68.864,69.302,68.621,69.176,1132343,0
2017-04-21,69.005,69.143,68.662,68.74,983971,0
2017-04-24,69.595,70.095,69.575,69.869,1237452,0
2017-04-25,69.723,70.488,69.653,70.223,1189731,0
2017-04-26,70.027,70.311,68.711,68.858,1681996,0
2017-04-27,68.789,68.839,66.958,67.474,2558881,0
2017-04-28,67.444,67.709,66.982,67.248,1250904,0
2017-05-01,67.405,67.601,66.924,66.972,1009646,0
2017-05-02,66.854,67.15,66.216,66.324,1470916,0
2017-05-03,66.286,66.521,65.824,66.432,1116028,0
2017-05-04,66.502,66.894,66.04,66.216,1516049,0
2017-05-05,66.462,67.484,66.089,67.444,1100963,0
2017-05-08,67.414,67.7,67.228,67.493,709881,0
2017-05-09,67.513,67.552,66.442,66.502,1406123,0
2017-05-10,66.62,67.277,66.502,67.09,969701,0
2017-05-11,66.344,66.718,66.01,66.492,1120612,0
2017-05-12,66.412,66.502,65.647,66.236,947253,0
2017-05-15,66.6,67.63,66.6,67.346,1077572,0
2017-05-16,67.601,68.073,67.16,67.208,1118764,0
2017-05-17,66.56,66.61,65.637,65.981,1254059,0
2017-05-18,65.834,67.188,65.46,66.708,1772072,0
2017-05-19,67.012,67.611,66.992,67.572,823960,0
2017-05-22,67.739,67.896,67.552,67.63,416072,0
2017-05-23,68.073,68.446,67.896,68.004,967627,0
2017-05-24,67.856,68.092,67.346,68.014,1234058,0
2017-05-25,68.917,69.477,68.122,68.387,1593467,0
2017-05-26,68.671,68.721,68.102,68.534,757611,0
2017-05-30,68.485,68.897,68.014,68.24,1150563,0
2017-05-31,68.524,68.524,67.454,67.856,1412337,0
2017-06-01,68.181,68.436,67.719,68.132,1010884,0
2017-06-02,68.102,68.387,67.808,68.269,906564,0
2017-06-05,68.014,68.367,67.65,68.171,780779,0
2017-06-06,67.856,68.063,67.622,67.808,951985,0
2017-06-07,67.847,68.269,67.326,67.709,927468,0
2017-06-08,67.817,68.397,67.65,68.338,811358,0
2017-06-09,68.446,69.821,68.426,69.526,1354547,0
2017-06-12,69.545,70.283,68.534,69.427,1019497,0
2017-06-13,70.175,70.175,69.535,69.663,1119092,0
2017-06-14,69.811,69.889,69.055,69.3,1557964,0
2017-06-15,68.799,69.437,68.475,69.329,1105645,0
2017-06-16,69.251,69.811,68.887,69.733,956174,0
2017-06-19,69.751,70.351,69.639,70.075,866871,0
2017-06-20,69.653,69.841,69.349,69.389,960863,0
2017-06-21,69.291,69.447,68.662,68.789,1093478,0
2017-06-22,69.143,70.145,69.084,69.791,1145992,0
2017-06-23,69.545,70.213,69.163,69.751,1271023,0
2017-06-26,70.125,70.597,69.389,69.683,1033728,0
2017-06-27,69.949,70.419,69.663,70.155,1445455,0
2017-06-28,70.695,71.873,70.607,71.657,1759705,0
2017-06-29,72.295,72.384,70.921,71.47,1811593,0
2017-06-30,71.785,71.869,70.733,71.215,1521574,0
2017-07-03,71.49,72.177,71.323,72.069,545036,0
2017-07-05,71.608,72.079,70.881,71.912,1451248,0
2017-07-06,71.794,72.462,71.765,72.001,1116038,0
2017-07-07,72.482,72.776,71.902,72.472,1061778,0
2017-07-10,72.472,72.685,72.01,72.295,879026,0
2017-07-11,72.217,72.266,71.745,72.177,927512,0
2017-07-12,72.246,73.602,72.217,73.208,1441381,0
2017-07-13,73.198,73.542,72.992,73.424,905516,0
2017-07-14,73.424,74.082,73.306,73.944,1245587,0
2017-07-17,73.944,74.072,73.522,73.66,857617,0
2017-07-18,73.906,74.102,73.316,73.65,783878,0
2017-07-19,74.044,74.396,73.876,74.024,938836,0
2017-07-20,74.152,74.495,74.062,74.278,912860,0
2017-07-21,74.25,74.318,73.72,74.21,876323,0
2017-07-24,74.299,74.448,73.952,74.27,893115,0
2017-07-25,74.616,74.914,74.185,74.428,933709,0
2017-07-26,74.547,74.656,73.972,74.22,948549,0
2017-07-27,74.339,74.438,73.169,73.566,1116850,0
2017-07-28,73.804,74.19,73.536,73.952,970738,0
2017-07-31,73.863,74.25,73.606,73.893,891049,0
2017-08-01,74.24,74.24,73.219,73.883,889225,0
2017-08-02,73.764,74.388,73.675,74.22,666981,0
2017-08-03,74.22,74.359,73.883,74.032,708663,0
2017-08-04,74.131,74.597,73.814,74.071,684457,0
2017-08-07,74.042,74.18,73.744,73.843,418878,0
2017-08-08,73.715,74.2,73.715,74.071,744926,0
2017-08-09,73.675,73.893,73.338,73.566,690149,0
2017-08-10,73.249,73.447,72.099,72.238,1447375,0
2017-08-11,72.406,72.753,71.965,72.238,760969,0
2017-08-14,72.743,73.417,72.733,72.842,622249,0
2017-08-15,72.981,72.981,72.287,72.565,1044969,0
2017-08-16,72.991,73.15,72.813,72.951,581605,0
2017-08-17,72.694,73.1,72.307,72.307,776951,0
2017-08-18,72.535,72.942,72.079,72.664,984295,0
2017-08-21,72.575,72.951,72.341,72.664,1024069,0
2017-08-22,72.862,72.932,72.406,72.585,1008875,0
2017-08-23,72.664,73.833,72.436,73.556,1209301,0
2017-08-24,74.002,74.002,73.358,73.566,926524,0
2017-08-25,73.695,74.359,73.576,74.091,1178729,0
2017-08-28,74.289,74.289,73.635,73.784,1406996,0
2017-08-29,73.288,73.501,72.843,73.427,817732,0
2017-08-30,73.288,73.388,72.188,72.575,1204928,0
2017-08-31,73.11,73.853,72.793,73.397,1176124,0
2017-09-01,73.853,74.161,73.586,73.665,712808,0
2017-09-05,73.506,73.576,72.525,72.664,1064478,0
2017-09-06,72.842,74.071,72.446,73.625,1261441,0
2017-09-07,74.032,74.081,73.625,73.933,938519,0
2017-09-08,73.883,74.081,73.734,73.863,758768,0
2017-09-11,74.329,74.527,74.131,74.468,947827,0
2017-09-12,74.547,74.884,74.329,74.636,711371,0
2017-09-13,74.666,75.112,74.498,74.963,747413,0
2017-09-14,74.924,75.023,74.775,74.934,490052,0
2017-09-15,74.993,75.112,74.587,74.825,946251,0
2017-09-18,74.854,74.973,74.032,74.299,907770,0
2017-09-19,74.517,75.271,74.428,75.112,886333,0
2017-09-20,75.271,75.964,74.963,75.271,849001,0
2017-09-21,75.32,75.984,75.3,75.726,797317,0
2017-09-22,75.885,76.162,75.627,75.845,550332,0
2017-09-25,75.855,76.123,75.35,75.627,518856,0
2017-09-26,75.835,75.964,75.419,75.776,463083,0
2017-09-27,75.974,76.519,75.707,75.776,804034,0
2017-09-28,75.796,76.608,75.756,76.49,714336,0
2017-09-29,76.47,77.084,76.43,76.658,808744,0
2017-10-02,76.688,77.302,76.657,76.886,638813,0
2017-10-03,76.876,77.718,76.846,77.649,647885,0
2017-10-04,77.699,77.956,77.481,77.699,819862,0
2017-10-05,77.243,77.728,77.243,77.411,637270,0
2017-10-06,77.461,77.59,76.985,77.55,693191,0
2017-10-09,77.134,77.253,77.025,77.084,428374,0
2017-10-10,77.758,78.075,77.679,77.897,793437,0
2017-10-11,77.946,78.749,77.946,78.66,956108,0
2017-10-12,78.561,78.65,78.244,78.382,849848,0
2017-10-13,78.392,78.709,78.333,78.591,835105,0
2017-10-16,78.482,78.749,78.373,78.591,711784,0
2017-10-17,78.61,79.017,78.581,78.908,949799,0
2017-10-18,79.106,79.73,79.066,79.572,935019,0
2017-10-19,79.334,80.256,79.304,80.018,969103,0
2017-10-20,79.71,80.008,79.403,79.542,971963,0
2017-10-23,79.542,79.71,79.383,79.473,721301,0
2017-10-24,79.661,79.889,79.611,79.76,1407135,0
2017-10-25,79.78,79.86,78.095,78.34,1422942,0
2017-10-26,78.5,78.86,78.45,78.58,683710,0
2017-10-27,78.3,78.95,78.14,78.9,678090,0
2017-10-30,78.68,78.95,78.47,78.73,685643,0
2017-10-31,78.44,78.58,78.13,78.15,832548,0
2017-11-01,78.35,78.45,78.03,78.31,618738,0
2017-11-02,78.35,79.16,78.11,79.1,597997,0
2017-11-03,79.34,79.51,79.11,79.42,404089,0
2017-11-06,79.42,79.79,79.29,79.75,332679,0
2017-11-07,79.41,79.44,79,79.31,532972,0
2017-11-08,79.56,79.56,79.23,79.42,506783,0
2017-11-09,79.15,79.46,78.9,79.43,865696,0
2017-11-10,79.41,79.41,78.44,78.74,610203,0
