Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.378,29.729,29.137,29.497,2457652,0
2005-02-28,29.445,29.926,29.445,29.841,3194991,0
2005-03-01,29.532,29.532,28.897,29.396,3889219,0
2005-03-02,29.282,29.996,28.897,29.996,3734248,0
2005-03-03,30.364,30.853,30.364,30.587,5410978,0
2005-03-04,30.664,30.878,30.605,30.75,3160735,0
2005-03-07,30.75,30.888,30.656,30.844,2821659,0
2005-03-08,30.809,31.737,30.767,31.718,5204504,0
2005-03-09,31.539,31.856,31.369,31.522,3591627,0
2005-03-10,31.47,32.012,31.47,31.969,2771789,0
2005-03-11,31.797,31.892,31.334,31.824,2326445,0
2005-03-14,31.797,31.96,31.67,31.824,1367485,0
2005-03-15,31.824,32.08,31.728,31.856,1605186,0
2005-03-16,31.753,31.96,31.753,31.866,2737300,0
2005-03-17,32.08,32.45,31.96,32.054,2724948,0
2005-03-18,32.054,32.613,32.012,32.568,3755687,0
2005-03-21,32.467,32.587,32.208,32.321,1342550,0
2005-03-22,32.182,32.389,31.986,31.994,1363758,0
2005-03-23,31.892,32.286,31.831,32.166,1362589,0
2005-03-24,32.166,32.199,31.977,32.142,1130482,0
2005-03-28,32.613,33.686,32.613,33.068,4049553,0
2005-03-29,32.99,33.333,32.919,32.999,1819583,0
2005-03-30,32.999,33.546,32.963,33.489,2134188,0
2005-03-31,33.53,33.538,33.025,33.119,2354644,0
2005-04-01,33.3,33.823,33.239,33.452,2463241,0
2005-04-04,33.452,33.538,33.211,33.392,1726368,0
2005-04-05,33.497,33.984,33.471,33.865,1181051,0
2005-04-06,33.686,33.686,33.103,33.392,3172622,0
2005-04-07,33.608,34.241,33.556,34.115,2060779,0
2005-04-08,34.072,34.321,33.865,33.891,1664845,0
2005-04-11,34.002,34.002,33.497,33.599,1292679,0
2005-04-12,33.702,33.745,33.489,33.617,1267276,0
2005-04-13,33.728,33.728,33.086,33.143,769735,0
2005-04-14,33.169,33.169,32.872,32.999,1677429,0
2005-04-15,32.895,32.912,32.397,32.544,1720540,0
2005-04-18,32.525,32.698,32.356,32.559,871808,0
2005-04-19,32.525,32.829,32.347,32.739,1243737,0
2005-04-20,32.73,32.863,32.64,32.756,1355134,0
2005-04-21,33.042,33.634,32.837,33.608,1819352,0
2005-04-22,33.608,33.608,33.042,33.239,1080613,0
2005-04-25,33.342,33.556,33.292,33.523,986227,0
2005-04-26,33.516,33.516,33.111,33.196,1260288,0
2005-04-27,33.127,33.169,32.846,33.169,1802340,0
2005-04-28,31.324,31.324,26.502,27.034,19181602,0
2005-04-29,26.777,26.973,25.928,26.502,5803187,0
2005-05-02,27.051,27.419,26.768,26.804,3804628,0
2005-05-03,26.804,26.804,26.262,26.389,1823311,0
2005-05-04,26.689,26.973,26.175,26.948,2075695,0
2005-05-05,26.956,27.119,26.838,27.019,2824459,0
2005-05-06,26.992,27.019,26.476,26.537,1480511,0
2005-05-09,26.707,26.895,26.511,26.724,2518939,0
2005-05-10,26.903,26.903,26.476,26.528,2578366,0
2005-05-11,26.607,26.607,26.101,26.333,1085737,0
2005-05-12,26.397,26.563,25.96,26.119,1462333,0
2005-05-13,26.175,26.175,25.652,25.832,1412928,0
2005-05-16,25.73,26.083,25.668,25.977,1739884,0
2005-05-17,25.762,25.902,25.593,25.789,2697217,0
2005-05-18,25.789,25.85,25.146,25.489,4967965,0
2005-05-19,25.316,25.878,25.316,25.85,1779966,0
2005-05-20,25.868,26.175,25.66,25.918,1517562,0
2005-05-23,25.902,26.134,25.696,25.85,1486568,0
2005-05-24,25.66,25.66,25.223,25.489,1826575,0
2005-05-25,25.471,25.713,25.197,25.301,1362354,0
2005-05-26,25.17,25.17,24.615,24.93,4222468,0
2005-05-27,25.043,25.539,24.999,25.301,1449982,0
2005-05-31,25.146,25.206,24.965,25.086,1869455,0
2005-06-01,25.137,25.548,25.07,25.351,1294076,0
2005-06-02,25.324,25.369,25.086,25.276,1686984,0
2005-06-03,25.162,25.42,25.043,25.267,1378438,0
2005-06-06,25.241,25.498,25.12,25.36,906294,0
2005-06-07,25.447,25.557,25.154,25.162,1940301,0
2005-06-08,25.146,25.379,25.061,25.162,2212957,0
2005-06-09,25.231,25.489,25.008,25.241,1993199,0
2005-06-10,25.258,25.789,25.258,25.566,1429940,0
2005-06-13,25.531,25.902,25.223,25.902,1459073,0
2005-06-14,25.902,25.96,25.471,25.61,1304799,0
2005-06-15,25.514,25.593,25.197,25.258,2389837,0
2005-06-16,25.197,25.36,25.162,25.301,1706793,0
2005-06-17,25.411,25.411,25.043,25.241,1791385,0
2005-06-20,25.197,25.687,25.086,25.593,1688147,0
2005-06-21,25.705,25.705,25.396,25.514,995316,0
2005-06-22,25.548,25.781,25.471,25.772,1379606,0
2005-06-23,25.772,25.878,25.601,25.823,1055906,0
2005-06-24,25.762,25.918,25.644,25.73,1781831,0
2005-06-27,25.705,25.789,25.61,25.687,1370978,0
2005-06-28,25.745,26.207,25.713,26.151,1353736,0
2005-06-29,26.252,26.374,26.101,26.341,1297339,0
2005-06-30,26.306,26.664,26.306,26.607,1803968,0
2005-07-01,26.607,26.689,26.175,26.431,1032138,0
2005-07-05,26.349,26.349,26.101,26.158,873207,0
2005-07-06,26.234,26.234,25.806,25.886,847335,0
2005-07-07,25.531,25.894,25.471,25.823,1752701,0
2005-07-08,25.91,26.93,25.902,26.76,2005085,0
2005-07-11,27.019,27.019,26.607,26.903,1358631,0
2005-07-12,26.956,26.956,26.648,26.76,1100418,0
2005-07-13,26.76,27.875,26.537,27.782,4380703,0
2005-07-14,27.782,27.782,27.077,27.189,2893905,0
2005-07-15,27.189,27.31,26.76,27.17,1681620,0
2005-07-18,27.095,27.214,26.992,27.051,954768,0
2005-07-19,27.189,27.375,26.912,27.034,754821,0
2005-07-20,27.034,27.31,26.948,27.266,1150288,0
2005-07-21,27.337,27.41,27.001,27.137,965957,0
2005-07-22,27.257,27.31,26.93,27.282,972013,0
2005-07-25,27.301,27.375,26.939,26.939,639466,0
2005-07-26,26.948,26.948,26.672,26.689,886022,0
2005-07-27,26.689,26.992,26.374,26.467,1878311,0
2005-07-28,26.467,27.103,26.27,27.034,1657156,0
2005-07-29,27.034,27.111,26.895,26.903,2284965,0
2005-08-01,26.903,27.384,26.724,27.384,2155163,0
2005-08-02,26.047,28.826,26.047,27.969,6369008,0
2005-08-03,27.764,27.96,27.66,27.729,1396615,0
2005-08-04,27.721,27.806,27.232,27.328,1522688,0
2005-08-05,27.266,27.266,27.111,27.17,1118128,0
2005-08-08,27.205,27.248,26.878,26.948,1091561,0
2005-08-09,26.948,27.034,26.768,26.862,1041458,0
2005-08-10,26.887,27.162,26.887,27.01,1899283,0
2005-08-11,27.01,27.162,26.862,27.034,1383332,0
2005-08-12,27.034,27.034,26.821,26.93,811680,0
2005-08-15,26.939,27.292,26.887,27.292,766704,0
2005-08-16,27.292,27.48,27.248,27.375,1476548,0
2005-08-17,27.384,27.599,27.375,27.559,1231853,0
2005-08-18,27.507,27.934,27.462,27.9,1304099,0
2005-08-19,27.934,27.934,27.583,27.678,1557412,0
2005-08-22,27.686,27.909,27.368,27.402,1777639,0
2005-08-23,27.375,27.721,27.375,27.568,1527351,0
2005-08-24,27.568,27.695,27.445,27.48,993922,0
2005-08-25,27.507,27.516,27.419,27.445,507562,0
2005-08-26,27.257,27.462,27.196,27.214,986696,0
2005-08-29,26.93,27.31,26.76,27.266,516420,0
2005-08-30,27.282,27.328,27.059,27.24,536462,0
2005-08-31,27.214,27.507,26.804,27.507,886254,0
2005-09-01,27.445,27.591,27.127,27.568,1354202,0
2005-09-02,27.576,27.798,27.489,27.686,980173,0
2005-09-06,27.729,27.823,27.599,27.782,691198,0
2005-09-07,27.782,28.048,27.678,28.039,932398,0
2005-09-08,28.031,28.065,27.875,27.96,1306661,0
2005-09-09,28.022,28.389,27.934,28.345,993922,0
2005-09-12,28.345,28.345,28.031,28.271,1882971,0
2005-09-13,28.219,28.322,28.131,28.298,1535040,0
2005-09-14,28.253,28.709,28.148,28.576,2090379,0
2005-09-15,28.576,28.826,28.576,28.785,1140504,0
2005-09-16,28.785,29.042,28.673,28.735,4915534,0
2005-09-19,28.656,28.673,28.494,28.62,1377039,0
2005-09-20,28.553,28.611,28.423,28.486,863419,0
2005-09-21,28.477,28.529,27.832,27.841,1031673,0
2005-09-22,27.865,28.065,27.608,27.918,1088768,0
2005-09-23,27.934,27.979,27.633,27.695,797932,0
2005-09-26,27.747,27.756,27.337,27.337,1203659,0
2005-09-27,27.328,27.471,27.205,27.223,1078513,0
2005-09-28,27.24,27.337,27.034,27.044,895112,0
2005-09-29,27.044,27.223,27.01,27.196,587962,0
2005-09-30,27.232,27.471,27.153,27.471,851531,0
2005-10-03,27.368,27.368,27.051,27.153,889749,0
2005-10-04,27.153,27.419,27.119,27.205,684908,0
2005-10-05,27.891,28.106,27.301,27.301,2357677,0
2005-10-06,27.344,27.576,27.051,27.189,1096693,0
2005-10-07,27.248,27.248,26.768,26.895,1008602,0
2005-10-10,26.903,27.111,26.777,26.83,873207,0
2005-10-11,26.821,26.973,26.607,26.68,1212284,0
2005-10-12,26.648,26.838,26.234,26.234,1027013,0
2005-10-13,26.341,26.52,26.126,26.243,1138637,0
2005-10-14,26.296,26.648,26.217,26.528,937991,0
2005-10-17,26.689,26.742,26.546,26.733,869477,0
2005-10-18,26.733,26.733,26.405,26.405,752957,0
2005-10-19,26.28,26.389,26.109,26.296,982965,0
2005-10-20,26.262,26.511,26.047,26.175,1219502,0
2005-10-21,26.199,26.349,26.092,26.119,1827274,0
2005-10-24,26.175,26.333,26.143,26.296,545781,0
2005-10-25,26.333,26.389,26.158,26.234,588663,0
2005-10-26,26.234,26.493,26.134,26.19,1145865,0
2005-10-27,26.175,26.27,26.134,26.134,1181985,0
2005-10-28,26.175,26.252,26.083,26.134,1291048,0
2005-10-31,26.262,26.571,26.234,26.476,1040994,0
2005-11-01,27.077,27.352,26.76,26.973,2103895,0
2005-11-02,26.992,27.583,26.878,27.419,1864794,0
2005-11-03,27.462,27.462,27.153,27.205,1000679,0
2005-11-04,27.205,27.721,27.205,27.507,1463030,0
2005-11-07,27.568,27.747,27.462,27.686,1078744,0
2005-11-08,27.599,27.849,27.599,27.703,973878,0
2005-11-09,27.711,28.298,27.66,28.28,1881106,0
2005-11-10,28.289,28.793,28.289,28.76,1530383,0
2005-11-11,28.777,28.852,28.682,28.768,568619,0
2005-11-14,28.742,29.074,28.709,29.016,686069,0
2005-11-15,28.966,29.008,28.709,28.879,783949,0
2005-11-16,28.887,28.922,28.709,28.922,748759,0
2005-11-17,28.922,29.068,28.818,28.852,1154483,0
2005-11-18,28.87,28.87,28.432,28.52,1003011,0
2005-11-21,28.52,28.834,28.28,28.735,1039130,0
2005-11-22,28.538,28.709,28.305,28.529,838714,0
2005-11-23,28.423,28.673,28.423,28.629,352588,0
2005-11-25,28.673,28.852,28.611,28.62,478897,0
2005-11-28,28.538,28.768,28.52,28.545,571184,0
2005-11-29,28.648,28.852,28.629,28.673,1011165,0
2005-11-30,28.751,28.922,28.545,28.576,647855,0
2005-12-01,28.62,28.735,28.611,28.664,669991,0
2005-12-02,28.664,28.826,28.62,28.793,791873,0
2005-12-05,28.751,28.76,28.337,28.397,858987,0
2005-12-06,28.389,28.62,28.389,28.494,563025,0
2005-12-07,28.494,28.538,28.21,28.219,476103,0
2005-12-08,28.192,28.313,28.056,28.098,565127,0
2005-12-09,28.158,28.253,28.065,28.073,408521,0
2005-12-12,28.09,28.192,27.918,28.065,419938,0
2005-12-13,28.114,28.529,28.114,28.469,767639,0
2005-12-14,28.432,28.576,28.298,28.52,382655,0
2005-12-15,28.52,28.52,28.114,28.262,1160543,0
2005-12-16,28.362,28.638,28.298,28.423,1447184,0
2005-12-19,28.371,28.545,28.082,28.098,640626,0
2005-12-20,28.174,28.236,27.951,28.022,602177,0
2005-12-21,28.022,28.183,27.995,28.106,600315,0
2005-12-22,28.167,28.432,28.167,28.423,967586,0
2005-12-23,28.397,28.477,28.362,28.441,533894,0
2005-12-27,28.469,28.948,28.423,28.818,703319,0
2005-12-28,28.818,28.852,28.726,28.768,360280,0
2005-12-29,28.768,28.852,28.682,28.76,518517,0
2005-12-30,28.709,28.793,28.638,28.742,358881,0
2006-01-03,28.751,28.922,28.52,28.818,723359,0
2006-01-04,28.818,28.852,28.611,28.682,763442,0
2006-01-05,28.648,28.751,28.52,28.735,922377,0
2006-01-06,28.742,29.206,28.742,29.18,761578,0
2006-01-09,29.11,29.548,29.11,29.532,744331,0
2006-01-10,29.489,29.514,29.223,29.412,405492,0
2006-01-11,29.609,29.841,29.548,29.713,926336,0
2006-01-12,29.685,29.685,29.249,29.471,542053,0
2006-01-13,29.564,29.592,29.471,29.539,589826,0
2006-01-17,29.396,29.404,28.406,28.576,2268419,0
2006-01-18,28.576,28.777,27.979,27.979,2173338,0
2006-01-19,27.979,28.082,27.703,27.865,2504722,0
2006-01-20,27.883,28.09,27.815,27.918,1581415,0
2006-01-23,27.918,28.056,27.533,27.599,1445554,0
2006-01-24,27.576,27.695,27.119,27.127,2365134,0
2006-01-25,27.375,27.375,26.895,26.956,2086181,0
2006-01-26,27.051,27.137,26.698,26.76,2687427,0
2006-01-27,26.563,26.903,26.528,26.878,1737321,0
2006-01-30,26.821,26.948,26.672,26.76,1739652,0
2006-01-31,26.821,26.973,26.777,26.821,1103450,0
2006-02-01,26.821,27.034,26.76,26.855,1131181,0
2006-02-02,26.862,27.019,26.639,26.93,1340451,0
2006-02-03,26.93,26.956,26.804,26.838,963626,0
2006-02-06,26.862,27.001,26.76,26.855,877867,0
2006-02-07,26.895,27.034,26.794,26.939,796998,0
2006-02-08,26.93,27.292,26.878,27.232,1068027,0
2006-02-09,26.389,27.384,26.074,27.034,7097494,0
2006-02-10,27.034,27.214,27.034,27.127,1259121,0
2006-02-13,27.137,27.273,27.051,27.232,517817,0
2006-02-14,27.137,27.352,27.077,27.337,830793,0
2006-02-15,27.344,27.344,27.119,27.257,844303,0
2006-02-16,27.248,27.328,27.087,27.153,526902,0
2006-02-17,27.153,27.205,26.948,27.137,865049,0
2006-02-21,27.095,27.248,27.077,27.153,513158,0
2006-02-22,27.214,27.541,27.214,27.402,1982249,0
2006-02-23,27.375,27.471,27.31,27.344,604977,0
2006-02-24,27.266,27.352,26.921,27.111,787211,0
2006-02-27,26.948,27.111,26.895,27.019,932631,0
2006-02-28,27.019,27.119,26.821,26.93,735245,0
2006-03-01,26.862,26.878,26.821,26.848,638768,0
2006-03-02,27.137,27.875,27.119,27.79,2223443,0
2006-03-03,27.79,28.486,27.764,27.934,1532244,0
2006-03-06,27.995,28.236,27.943,28.056,1395449,0
2006-03-07,28.065,28.131,27.747,28.098,1114868,0
2006-03-08,28.529,29.378,28.397,29.18,3288443,0
2006-03-09,29.092,29.437,29.074,29.291,1519195,0
2006-03-10,29.351,29.505,29.154,29.291,1644570,0
2006-03-13,29.42,29.445,29.008,29.008,704012,0
2006-03-14,29.163,29.437,29.154,29.368,1123957,0
2006-03-15,29.342,29.489,29.189,29.489,787914,0
2006-03-16,29.48,29.866,29.471,29.755,855026,0
2006-03-17,30.013,30.022,29.874,30.022,1102281,0
2006-03-20,30.022,30.293,29.935,30.269,1278694,0
2006-03-21,30.327,30.373,29.935,30.046,780453,0
2006-03-22,30.046,30.293,29.943,30.229,832888,0
2006-03-23,30.213,30.213,29.89,30.022,559761,0
2006-03-24,29.996,29.996,29.738,29.857,970617,0
2006-03-27,29.857,29.857,29.642,29.651,800964,0
2006-03-28,29.651,29.765,29.265,29.314,1338820,0
2006-03-29,29.428,29.6,29.306,29.539,1219969,0
2006-03-30,29.592,29.789,29.351,29.471,665566,0
2006-03-31,29.437,29.592,29.412,29.445,384752,0
2006-04-03,29.524,29.677,29.265,29.677,1222066,0
2006-04-04,29.755,29.898,29.48,29.539,798400,0
2006-04-05,29.462,29.755,29.351,29.404,1454641,0
2006-04-06,29.404,29.694,29.396,29.618,910492,0
2006-04-07,29.609,29.633,29.314,29.323,1347209,0
2006-04-10,28.576,29.206,28.553,29.18,1810028,0
2006-04-11,29.18,29.215,28.922,28.992,2521971,0
2006-04-12,28.992,29.068,28.638,28.826,1418985,0
2006-04-13,28.718,28.922,28.62,28.834,464915,0
2006-04-17,28.826,28.948,28.7,28.76,382187,0
2006-04-18,28.682,28.966,28.423,28.922,1033540,0
2006-04-19,28.897,29.101,28.879,28.906,431591,0
2006-04-20,28.777,29.18,28.768,28.922,470510,0
2006-04-21,29.651,30.551,29.524,30.31,3578808,0
2006-04-24,30.04,31.172,29.952,31.032,3389348,0
2006-04-25,31.049,31.324,30.878,31.281,1747575,0
2006-04-26,31.212,31.737,31.154,31.495,1760627,0
2006-04-27,31.487,31.67,31.111,31.653,1286385,0
2006-04-28,31.582,31.797,31.454,31.692,1112773,0
2006-05-01,31.238,31.255,30.637,30.682,2723782,0
2006-05-02,30.364,30.364,29.396,29.618,3868481,0
2006-05-03,29.18,29.282,28.673,28.726,2503563,0
2006-05-04,28.726,29.008,28.673,28.793,989957,0
2006-05-05,28.879,29.074,28.664,28.948,1090630,0
2006-05-08,29.033,29.18,28.906,28.992,901167,0
2006-05-09,28.983,29.189,28.897,29.008,740605,0
2006-05-10,29.008,29.18,28.673,28.793,605672,0
2006-05-11,28.793,28.983,28.337,28.371,999280,0
2006-05-12,28.371,28.603,28.106,28.271,948708,0
2006-05-15,28.253,28.538,28.236,28.52,874835,0
2006-05-16,28.52,28.553,28.322,28.389,607069,0
2006-05-17,28.322,28.477,28.236,28.253,1094127,0
2006-05-18,28.236,28.305,27.764,27.841,1065228,0
2006-05-19,27.96,28.039,27.747,27.865,1650629,0
2006-05-22,27.678,27.891,27.427,27.568,1103683,0
2006-05-23,27.599,27.883,27.462,27.471,785349,0
2006-05-24,27.319,27.568,27.214,27.462,938923,0
2006-05-25,27.507,27.695,27.337,27.462,747127,0
2006-05-26,27.344,27.66,27.344,27.454,665566,0
2006-05-30,27.454,27.695,27.282,27.462,771830,0
2006-05-31,27.507,27.815,27.471,27.798,952670,0
2006-06-01,27.815,28.46,27.798,28.46,3042581,0
2006-06-02,28.432,28.52,28.262,28.423,797233,0
2006-06-05,28.322,28.477,28.098,28.158,722894,0
2006-06-06,28.174,28.28,27.969,28.236,728021,0
2006-06-07,28.337,29.805,28.28,29.154,4314521,0
2006-06-08,29.145,29.462,28.852,29.265,1855705,0
2006-06-09,29.189,29.48,29.11,29.163,514321,0
2006-06-12,29.249,29.333,28.948,28.948,734545,0
2006-06-13,28.966,29.387,28.966,29.145,1275433,0
2006-06-14,29.074,29.265,28.793,28.957,680480,0
2006-06-15,29.008,29.351,28.939,29.265,1073389,0
2006-06-16,29.18,29.323,28.966,29.001,874835,0
2006-06-19,29.074,29.101,28.553,28.656,608473,0
2006-06-20,28.768,29.223,28.709,29.118,728721,0
2006-06-21,29.197,29.497,29.051,29.323,766004,0
2006-06-22,29.428,29.428,29.016,29.215,605206,0
2006-06-23,29.154,29.154,28.913,29.008,858987,0
2006-06-26,29.092,29.223,29.008,29.083,370072,0
2006-06-27,29.033,29.163,28.906,28.948,588428,0
2006-06-28,28.948,29.074,28.939,29.001,1017454,0
2006-06-29,29.033,29.396,29.033,29.351,1361427,0
2006-06-30,29.396,29.445,29.042,29.127,946144,0
2006-07-03,29.137,29.299,29.101,29.249,403627,0
2006-07-05,29.18,29.387,29.092,29.314,840814,0
2006-07-06,29.342,29.497,29.282,29.314,610568,0
2006-07-07,29.314,29.78,29.314,29.592,950806,0
2006-07-10,29.6,29.713,29.539,29.658,466547,0
2006-07-11,29.658,29.882,29.609,29.857,665332,0
2006-07-12,29.848,30.148,29.824,29.917,1059637,0
2006-07-13,29.694,29.857,29.368,29.445,892780,0
2006-07-14,29.524,29.564,29.282,29.351,666033,0
2006-07-17,28.975,29.685,28.975,29.677,979003,0
2006-07-18,29.78,29.988,29.729,29.935,960366,0
2006-07-19,29.961,30.399,29.926,30.302,2008114,0
2006-07-20,30.293,30.399,30.213,30.237,795834,0
2006-07-21,30.381,30.451,30.022,30.194,948009,0
2006-07-24,30.176,30.355,30.031,30.121,794200,0
2006-07-25,30.079,30.251,29.935,30.176,774862,0
2006-07-26,30.381,30.709,30.327,30.628,1742912,0
2006-07-27,30.733,30.853,30.167,30.213,747826,0
2006-07-28,29.833,30.809,29.833,30.327,963626,0
2006-07-31,30.251,30.664,30.088,30.664,1159612,0
2006-08-01,30.427,30.427,28.322,28.966,5185858,0
2006-08-02,28.957,29.249,28.648,28.81,1752701,0
2006-08-03,28.818,28.948,28.62,28.726,3088028,0
2006-08-04,28.793,28.802,28.082,28.406,1590738,0
2006-08-07,28.406,28.834,28.305,28.494,1012099,0
2006-08-08,28.584,28.852,28.584,28.709,975044,0
2006-08-09,28.922,29.033,28.648,28.751,904667,0
2006-08-10,28.777,28.948,28.638,28.793,950109,0
2006-08-11,28.793,29.074,28.664,29.008,636898,0
2006-08-14,29.145,29.651,29.137,29.48,1200859,0
2006-08-15,29.609,29.797,29.445,29.738,553007,0
2006-08-16,29.841,29.961,29.592,29.898,715204,0
2006-08-17,29.797,30.104,29.548,30.104,1206689,0
2006-08-18,30.104,30.104,29.713,29.755,717769,0
2006-08-21,29.755,29.805,29.574,29.694,386380,0
2006-08-22,29.721,29.943,29.713,29.78,523874,0
2006-08-23,29.658,29.917,29.651,29.651,344899,0
2006-08-24,29.694,29.789,29.532,29.633,676985,0
2006-08-25,29.651,29.866,29.633,29.824,666731,0
2006-08-28,29.824,29.988,29.824,29.898,858756,0
2006-08-29,29.935,30.04,29.841,29.988,1140735,0
2006-08-30,30.079,30.079,29.78,29.805,705880,0
2006-08-31,30.046,30.176,29.747,30.167,842680,0
2006-09-01,30.079,30.269,29.979,30.088,1519891,0
2006-09-05,30.04,30.185,29.988,30.121,878099,0
2006-09-06,30.121,30.381,29.874,29.952,2061947,0
2006-09-07,29.952,29.996,29.651,29.874,767172,0
2006-09-08,29.882,30.046,29.866,29.979,578640,0
2006-09-11,29.979,29.979,29.206,29.232,2076163,0
2006-09-12,28.887,29.351,28.423,29.008,1958012,0
2006-09-13,28.966,28.983,28.603,28.656,1822844,0
2006-09-14,28.735,29.805,28.709,29.001,2335300,0
2006-09-15,29.163,29.314,28.983,29.18,3319901,0
2006-09-18,29.223,29.396,29.083,29.197,725456,0
2006-09-19,29.532,29.532,29.051,29.232,546247,0
2006-09-20,29.206,29.437,29.197,29.342,583769,0
2006-09-21,29.396,29.471,28.7,28.768,1038898,0
2006-09-22,28.818,28.957,28.486,28.897,1723804,0
2006-09-25,29.713,29.713,28.957,29.42,1264948,0
2006-09-26,29.437,29.628,29.197,29.583,1162643,0
2006-09-27,29.583,29.583,29.257,29.351,1105083,0
2006-09-28,29.351,29.404,29.206,29.291,492413,0
2006-09-29,29.368,29.564,29.351,29.564,757617,0
2006-10-02,29.48,29.642,29.291,29.471,892314,0
2006-10-03,29.437,29.48,29.249,29.36,872041,0
2006-10-04,29.387,29.747,29.11,29.651,647387,0
2006-10-05,29.051,29.333,27.66,27.721,3723996,0
2006-10-06,27.721,28.423,27.568,28.271,1789522,0
2006-10-09,28.271,28.313,27.918,28.065,608936,0
2006-10-10,28.21,28.362,27.934,28.098,1184317,0
2006-10-11,27.891,28.098,27.764,27.806,1375641,0
2006-10-12,27.823,28.603,27.823,28.553,1554384,0
2006-10-13,28.529,28.656,28.33,28.648,1004638,0
2006-10-16,28.611,28.87,28.52,28.802,998117,0
2006-10-17,28.818,29.074,28.726,29.068,1047516,0
2006-10-18,29.137,29.257,29.042,29.223,1084105,0
2006-10-19,29.137,29.249,28.93,29.118,733614,0
2006-10-20,29.189,29.351,29.101,29.342,974346,0
2006-10-23,29.378,29.668,29.273,29.642,1118128,0
2006-10-24,29.48,29.48,29.273,29.378,799794,0
2006-10-25,29.333,29.633,29.333,29.628,1236983,0
2006-10-26,29.592,29.651,29.314,29.378,1317146,0
2006-10-27,29.299,29.396,29.092,29.18,1186409,0
2006-10-30,29.137,29.223,29.016,29.101,882290,0
2006-10-31,29.952,31.014,29.628,30.542,6601118,0
2006-11-01,30.467,30.888,30.095,30.853,4066566,0
2006-11-02,30.725,30.759,30.399,30.518,1611944,0
2006-11-03,30.451,30.551,30.088,30.259,1549024,0
2006-11-06,30.203,30.725,30.203,30.682,1762954,0
2006-11-07,30.605,30.791,30.492,30.682,1084340,0
2006-11-08,30.492,30.75,30.475,30.673,1366786,0
2006-11-09,30.692,30.8,30.605,30.664,1774606,0
2006-11-10,30.733,30.816,30.656,30.775,1681620,0
2006-11-13,30.809,30.825,30.637,30.701,2254438,0
2006-11-14,30.809,30.809,30.551,30.628,1744546,0
2006-11-15,30.673,30.716,30.518,30.542,1183613,0
2006-11-16,30.551,30.701,30.509,30.551,1554617,0
2006-11-17,30.551,30.647,30.451,30.467,1803036,0
2006-11-20,30.373,30.569,30.237,30.237,776727,0
2006-11-21,30.237,30.399,30.148,30.167,1300602,0
2006-11-22,30.237,30.39,30.213,30.229,760178,0
2006-11-24,30.269,30.458,30.176,30.336,484957,0
2006-11-27,30.237,30.467,29.952,30.054,1399641,0
2006-11-28,29.805,30.278,29.805,30.121,1363290,0
2006-11-29,30.213,30.364,30.079,30.319,932865,0
2006-11-30,30.355,30.647,30.336,30.5,2809075,0
2006-12-01,30.492,30.682,30.427,30.509,1470483,0
2006-12-04,30.597,30.844,30.597,30.637,1453474,0
2006-12-05,30.725,31.058,30.578,31.014,1713784,0
2006-12-06,30.95,31.032,30.915,31.005,670227,0
2006-12-07,30.87,31.066,30.551,30.99,818907,0
2006-12-08,30.825,31.146,30.825,31.102,799328,0
2006-12-11,31.181,31.753,31.154,31.653,1721007,0
2006-12-12,31.566,31.709,31.522,31.685,1004172,0
2006-12-13,31.753,32.08,31.709,32.002,1215777,0
2006-12-14,31.969,32.182,31.91,32.133,1893456,0
2006-12-15,32.012,32.166,31.678,31.709,1628256,0
2006-12-18,31.737,32.097,31.709,32.097,999050,0
2006-12-19,32.097,32.166,31.943,32.097,777192,0
2006-12-20,32.08,32.423,32.071,32.373,1575589,0
2006-12-21,32.38,32.559,32.199,32.535,1012563,0
2006-12-22,32.605,32.714,32.414,32.596,1058007,0
2006-12-26,32.596,32.837,32.559,32.811,508264,0
2006-12-27,32.811,32.936,32.774,32.936,446274,0
2006-12-28,32.912,33.034,32.793,32.936,375429,0
2006-12-29,32.904,32.945,32.756,32.802,545318,0
2007-01-03,33.042,33.582,32.516,33.48,2310370,0
2007-01-04,33.48,33.489,32.783,32.837,1809098,0
2007-01-05,32.837,32.837,32.347,32.373,1197829,0
2007-01-08,32.313,32.783,32.226,32.69,1340451,0
2007-01-09,32.682,32.698,32.356,32.441,1089700,0
2007-01-10,32.483,33.051,32.441,32.927,2445996,0
2007-01-11,32.927,33.143,32.811,33.016,976211,0
2007-01-12,32.82,33.103,32.706,32.981,1363522,0
2007-01-16,33.111,33.203,32.846,33.016,1198528,0
2007-01-17,33.119,33.546,32.904,33.401,1536906,0
2007-01-18,33.401,33.48,33.265,33.392,933796,0
2007-01-19,33.383,33.48,33.257,33.452,1719606,0
2007-01-22,33.452,33.702,33.103,33.516,1859667,0
2007-01-23,33.516,34.141,33.342,33.883,2641519,0
2007-01-24,33.984,34.329,33.874,34.224,1199694,0
2007-01-25,34.241,34.431,34.224,34.295,2622876,0
2007-01-26,34.329,34.561,34.278,34.553,1956613,0
2007-01-29,34.767,34.767,34.329,34.483,1984809,0
2007-01-30,34.758,34.886,34.457,34.687,1934706,0
2007-01-31,34.802,34.802,34.474,34.67,1596793,0
2007-02-01,34.457,34.947,34.457,34.836,2165882,0
2007-02-02,34.758,34.836,34.595,34.687,1461631,0
2007-02-05,34.586,34.886,34.553,34.742,1379371,0
2007-02-06,34.802,34.947,34.622,34.911,3213866,0
2007-02-07,34.911,34.911,34.517,34.586,1367948,0
2007-02-08,34.67,34.919,34.586,34.903,1084105,0
2007-02-09,34.903,35.315,34.886,35.144,1507308,0
2007-02-12,35.186,35.315,35.085,35.119,1490146,0
2007-02-13,35.119,35.582,35.119,35.445,845277,0
2007-02-14,35.514,35.874,35.357,35.384,1317695,0
2007-02-15,36.261,37.786,36.044,37.349,5025529,0
2007-02-16,37.349,37.349,34.862,37.162,7679864,0
2007-02-20,36.904,37.048,35.959,36.947,3682282,0
2007-02-21,36.932,37.255,36.618,37.145,1556248,0
2007-02-22,36.833,37.1,36.759,36.867,1743148,0
2007-02-23,36.671,36.904,36.481,36.516,930299,0
2007-02-26,36.472,37.171,36.433,37.162,1662805,0
2007-02-27,36.99,37.298,36.579,36.913,2848228,0
2007-02-28,36.904,36.947,36.129,36.234,2750118,0
2007-03-01,35.83,36.147,35.428,36.019,2184792,0
2007-03-02,35.943,36.098,35.538,35.538,1126517,0
2007-03-05,35.685,36.234,35.624,35.804,1869921,0
2007-03-06,37.04,37.262,35.754,37.195,4253696,0
2007-03-07,37.118,37.316,36.579,36.618,2766429,0
2007-03-08,35.901,36.981,35.901,36.724,1711450,0
2007-03-09,36.732,37.108,36.698,37.048,1204590,0
2007-03-12,37.031,37.349,36.867,37.22,1529681,0
2007-03-13,37.145,37.145,36.671,36.877,1742445,0
2007-03-14,36.858,37.709,36.785,37.633,2895070,0
2007-03-15,37.262,37.77,37.262,37.693,1409898,0
2007-03-16,38.19,38.484,37.975,38.113,3225056,0
2007-03-19,38.511,38.654,38.113,38.637,1457671,0
2007-03-20,38.646,39.014,38.518,38.972,1306661,0
2007-03-21,39.048,39.048,38.528,38.945,2242613,0
2007-03-22,38.963,39.118,38.86,39.065,2257937,0
2007-03-23,39.065,39.888,39.032,39.858,2226941,0
2007-03-26,39.858,40.069,39.589,40.02,1154133,0
2007-03-27,39.914,40.294,39.642,40.13,2373056,0
2007-03-28,40.139,40.593,40.02,40.337,2636857,0
2007-03-29,40.508,40.765,40.094,40.328,1692342,0
2007-03-30,40.378,40.818,40.078,40.602,1553683,0
2007-04-02,40.549,40.928,40.44,40.508,2990149,0
2007-04-03,40.337,40.337,39.444,39.83,5737934,0
2007-04-04,39.905,40.808,39.761,40.549,3150015,0
2007-04-05,40.637,40.928,40.593,40.722,1350006,0
2007-04-09,40.8,41.031,40.516,40.681,2094572,0
2007-04-10,40.664,41.049,40.558,40.782,2092943,0
2007-04-11,40.808,40.895,40.673,40.843,1441593,0
2007-04-12,40.895,40.954,40.483,40.739,1191539,0
2007-04-13,40.851,41.067,40.722,40.782,1480043,0
2007-04-16,41.451,41.451,40.704,41.271,2148171,0
2007-04-17,41.298,41.331,40.954,41.091,1171496,0
2007-04-18,41.031,41.778,40.972,41.675,1599884,0
2007-04-19,41.58,41.58,41.067,41.152,1699568,0
2007-04-20,41.322,41.599,41.126,41.238,1234186,0
2007-04-23,41.882,41.882,41.23,41.419,1752701,0
2007-04-24,41.486,41.537,41.049,41.117,1882503,0
2007-04-25,41.16,41.529,40.216,40.26,3338335,0
2007-04-26,39.521,41.623,39.521,41.434,2495881,0
2007-04-27,41.434,41.537,41.126,41.193,1629655,0
2007-04-30,41.271,41.554,40.422,40.458,2151989,0
2007-05-01,40.378,40.722,40.13,40.483,1747873,0
2007-05-02,40.431,41.049,40.431,40.602,1803505,0
2007-05-03,40.655,41.434,40.655,41.193,1824894,0
2007-05-04,41.263,41.658,41.221,41.513,1493326,0
2007-05-07,41.529,41.623,41.126,41.221,1496081,0
2007-05-08,41.882,42.586,41.193,41.992,3033374,0
2007-05-09,41.735,41.761,40.722,40.739,3050507,0
2007-05-10,40.525,41.091,39.995,40.094,2454658,0
2007-05-11,40.012,40.309,39.58,39.717,2092246,0
2007-05-14,39.642,39.733,38.304,38.32,3647325,0
2007-05-15,38.234,38.886,38.02,38.518,4043961,0
2007-05-16,38.619,39.161,38.42,39.092,1996463,0
2007-05-17,38.945,38.945,38.584,38.716,1454397,0
2007-05-18,38.895,39.297,38.689,39.297,1430353,0
2007-05-21,39.196,39.332,38.895,39.17,1613074,0
2007-05-22,39.1,39.297,38.999,39.118,1823311,0
2007-05-23,39.125,39.314,38.807,38.911,2281291,0
2007-05-24,39.065,39.435,38.543,38.565,3925577,0
2007-05-25,38.725,39.006,38.456,38.56,1832804,0
2007-05-29,38.689,38.911,38.19,38.484,2456485,0
2007-05-30,38.484,38.902,38.429,38.601,2311765,0
2007-05-31,40.139,40.139,39.048,39.289,2778315,0
2007-06-01,39.213,39.472,39.161,39.272,1905110,0
2007-06-04,39.213,39.427,39.065,39.332,1638976,0
2007-06-05,39.272,39.478,38.86,39.092,2015079,0
2007-06-06,39.092,39.1,38.584,38.698,1711687,0
2007-06-07,38.574,38.817,38.011,38.02,1688942,0
2007-06-08,38.02,38.242,37.77,38.242,962225,0
2007-06-11,38.02,38.078,37.385,37.589,3149314,0
2007-06-12,37.616,39.125,37.583,38.448,8267363,0
2007-06-13,39.041,40.508,38.945,40.111,6352233,0
2007-06-14,39.923,40.174,39.778,39.931,2377358,0
2007-06-15,39.839,39.849,39.187,39.454,2851255,0
2007-06-18,39.651,40.13,39.376,40.004,3025806,0
2007-06-19,39.995,40.046,39.709,39.888,1055444,0
2007-06-20,40.208,40.284,39.074,39.092,2609549,0
2007-06-21,38.945,39.314,38.672,39.196,1737786,0
2007-06-22,39.196,39.521,38.782,39.074,2263992,0
2007-06-25,38.835,39.179,38.574,38.817,2163085,0
2007-06-26,38.945,39.221,38.543,38.56,1965001,0
2007-06-27,38.295,38.782,38.02,38.733,3044449,0
2007-06-28,38.672,39.281,38.536,39.1,1498217,0
2007-06-29,39.151,39.806,38.807,39.676,2695117,0
2007-07-02,39.778,39.976,39.572,39.823,1387840,0
2007-07-03,39.864,39.95,39.624,39.914,601013,0
2007-07-05,40.103,40.234,39.77,39.888,1492278,0
2007-07-06,39.806,40.053,39.332,39.985,1269142,0
2007-07-09,39.995,40.184,39.839,39.931,1969431,0
2007-07-10,39.905,39.985,39.418,39.616,1457303,0
2007-07-11,39.684,39.806,39.494,39.806,1563706,0
2007-07-12,39.905,40.094,39.554,39.742,2298715,0
2007-07-13,39.563,39.976,39.521,39.849,972714,0
2007-07-16,39.849,40.225,39.512,39.968,1769247,0
2007-07-17,39.839,39.839,39.494,39.676,1790919,0
2007-07-18,39.427,39.454,38.868,39.092,2533855,0
2007-07-19,39.196,39.454,39.092,39.409,1656691,0
2007-07-20,39.264,39.494,38.963,39.134,2016271,0
2007-07-23,39.161,39.391,38.92,39.297,2239988,0
2007-07-24,39.213,39.368,38.484,38.637,1791852,0
2007-07-25,38.698,38.878,38.234,38.646,1851277,0
2007-07-26,37.805,38.242,37.289,37.736,2528029,0
2007-07-27,37.779,37.984,37.539,37.539,1914199,0
2007-07-30,37.442,38.217,37.412,38.148,1937034,0
2007-07-31,38.234,38.654,38.072,38.164,2347886,0
2007-08-01,38.19,38.748,37.718,38.748,2113681,0
2007-08-02,38.835,38.999,38.338,38.536,2610526,0
2007-08-03,38.574,39.733,38.511,39.024,1860363,0
2007-08-06,39.092,39.572,38.868,39.554,2118690,0
2007-08-07,40.242,41.504,38.672,39.041,4231174,0
2007-08-08,38.911,38.937,36.336,37.316,5703390,0
2007-08-09,36.472,38.782,34.956,35.144,4056081,0
2007-08-10,34.742,35.59,34.714,35.479,2990341,0
2007-08-13,36.114,37.486,35.838,37.031,2542244,0
2007-08-14,37.1,37.237,36.044,36.089,1922355,0
2007-08-15,36.768,37.048,36.063,36.072,1833101,0
2007-08-16,35.72,36.327,35.64,36.122,2063111,0
2007-08-17,36.904,37.246,36.182,36.553,1734525,0
2007-08-20,36.815,37.368,36.481,36.895,1235582,0
2007-08-21,37.04,37.04,36.562,36.768,807486,0
2007-08-22,36.833,37.805,36.825,37.77,1420384,0
2007-08-23,37.786,38.148,36.724,36.85,1387061,0
2007-08-24,36.776,36.932,36.397,36.858,1264478,0
2007-08-27,36.973,37.28,36.802,37.118,1117665,0
2007-08-28,37.093,37.616,36.955,37.228,2685796,0
2007-08-29,37.984,38.439,37.065,37.866,2395429,0
2007-08-30,37.66,37.9,37.377,37.795,1213909,0
2007-08-31,38.063,38.456,37.718,38.388,1438095,0
2007-09-04,38.388,39.041,38.011,38.817,2378887,0
2007-09-05,38.518,38.56,37.908,38.388,2513116,0
2007-09-06,38.619,38.646,37.874,38.055,1697702,0
2007-09-07,37.9,38.484,37.746,38.295,1963607,0
2007-09-10,38.361,38.844,38.304,38.662,1392651,0
2007-09-11,38.662,39.125,38.474,39.041,1089231,0
2007-09-12,39.041,40.378,39.006,40.139,2901130,0
2007-09-13,40.174,40.54,39.95,40.094,2069638,0
2007-09-14,39.976,40.337,39.806,40.2,1123722,0
2007-09-17,40.234,41.495,40.225,40.868,3040720,0
2007-09-18,41.126,41.126,40.713,40.843,2203403,0
2007-09-19,40.877,42.654,40.782,42.405,2411274,0
2007-09-20,42.414,42.861,41.58,41.827,2425489,0
2007-09-21,42.433,42.49,41.761,42.222,7267616,0
2007-09-24,42.25,42.398,41.419,41.495,1710985,0
2007-09-25,41.461,42.405,41.366,42.241,1728700,0
2007-09-26,42.765,42.91,41.984,42.817,1776935,0
2007-09-27,42.91,43.151,42.131,42.721,1419453,0
2007-09-28,42.91,43.572,42.549,42.774,1484237,0
2007-10-01,42.91,43.769,42.622,43.512,1106710,0
2007-10-02,43.529,43.682,43.003,43.263,1145396,0
2007-10-03,43.134,43.4,42.937,43.11,979469,0
2007-10-04,43.119,43.58,42.671,42.894,1048684,0
2007-10-05,42.389,43.469,42.389,42.638,1191191,0
2007-10-08,42.894,43.958,42.721,43.623,1095875,0
2007-10-09,46.337,49.502,45.299,48.188,7822135,0
2007-10-10,48.49,49.211,47.247,48.679,3866733,0
2007-10-11,48.121,48.49,46.525,47.073,2778430,0
2007-10-12,47.114,47.41,46.259,47.247,2045050,0
2007-10-15,46.954,47.374,46.394,47.321,1104963,0
2007-10-16,47.277,47.277,46.19,47.105,1349189,0
2007-10-17,48.591,48.591,46.911,46.981,2439123,0
2007-10-18,46.865,47.151,46.127,47.046,1025611,0
2007-10-19,46.79,47.114,46.127,46.127,1887984,0
2007-10-22,45.83,46.841,45.528,46.217,2227989,0
2007-10-23,46.291,46.678,46.011,46.387,1781947,0
2007-10-24,46.036,47.089,45.348,47.022,1133978,0
2007-10-25,47.168,48.224,46.643,48.205,2114381,0
2007-10-26,48.662,49.348,48.557,49.038,2177420,0
2007-10-29,49.305,49.313,48.524,48.747,1119295,0
2007-10-30,48.737,49.27,48.342,48.574,1423531,0
2007-10-31,48.747,49.519,48.583,49.115,1516632,0
2007-11-01,48.197,48.277,47.022,47.039,1563069,0
2007-11-02,47.337,47.862,46.865,47.811,1597145,0
2007-11-05,47.64,48.962,47.64,48.557,1886580,0
2007-11-06,48.6,48.6,46.052,47.41,3657349,0
2007-11-07,45.912,47.081,44.388,46.25,2602948,0
2007-11-08,46.291,46.695,45.408,46.369,1613233,0
2007-11-09,45.848,46.651,45.289,45.374,1722872,0
2007-11-12,44.987,45.7,44.205,44.346,1344427,0
2007-11-13,44.808,45.88,44.096,45.857,1454760,0
2007-11-14,45.887,46.19,45.066,45.193,1211812,0
2007-11-15,45.108,46.19,44.626,44.927,1472029,0
2007-11-16,45.289,45.408,44.284,44.945,1156815,0
2007-11-19,44.577,44.714,43.557,43.769,1629292,0
2007-11-20,44.411,44.738,43.46,44.463,1728540,0
2007-11-21,44.19,44.454,43.769,43.778,1019671,0
2007-11-23,44.155,44.517,43.641,44.445,257644,0
2007-11-26,44.241,44.841,43.2,43.2,1063030,0
2007-11-27,43.219,45.006,43.219,44.927,2309252,0
2007-11-28,45.922,47.205,45.504,47.073,1813997,0
2007-11-29,47.015,47.015,45.777,45.857,1502662,0
2007-11-30,46.12,46.259,45.117,46.207,2498698,0
2007-12-03,46.207,46.99,46.02,46.765,1412001,0
2007-12-04,46.225,47.261,46.225,46.856,1767171,0
2007-12-05,47.03,47.205,45.857,46.686,2185109,0
2007-12-06,46.56,47.571,45.76,47.401,2651163,0
2007-12-07,47.393,47.965,47.313,47.614,1342361,0
2007-12-10,47.845,48.052,46.361,46.825,1161763,0
2007-12-11,46.798,46.963,45.057,45.227,1290441,0
2007-12-12,46.172,47.286,44.927,45.4,1495718,0
2007-12-13,45.09,45.486,44.035,45.04,1859737,0
2007-12-14,44.705,44.978,44.371,44.67,1221950,0
2007-12-17,44.293,44.756,43.254,43.408,1628840,0
2007-12-18,43.631,44.104,43.529,43.984,2113334,0
2007-12-19,44.266,44.266,43.28,43.35,1302001,0
2007-12-20,43.58,44.121,43.46,44.113,1266000,0
2007-12-21,44.714,45.218,44.551,45.141,1589921,0
2007-12-24,44.722,45.528,44.722,45.512,199951,0
2007-12-26,44.808,45.857,44.808,45.795,880147,0
2007-12-27,45.7,45.7,44.722,44.738,744916,0
2007-12-28,44.876,45.391,44.67,44.731,623509,0
2007-12-31,44.67,44.841,44.301,44.301,512917,0
2008-01-02,44.403,44.517,43.039,43.192,1228302,0
2008-01-03,43.254,44.481,43.066,43.606,1995006,0
2008-01-04,43.28,44.173,43.134,43.503,1645970,0
2008-01-07,43.769,44.833,43.192,44.293,2779889,0
2008-01-08,44.371,44.714,43.648,44.113,2609945,0
2008-01-09,43.846,44.173,42.994,43.606,2269355,0
2008-01-10,43.246,44.577,43.167,43.923,1505445,0
2008-01-11,43.606,43.933,42.654,42.654,2130986,0
2008-01-14,42.568,42.817,41.794,41.9,1526009,0
2008-01-15,41.461,42.293,41.461,41.96,2044875,0
2008-01-16,42.026,44.214,42,43.648,2960384,0
2008-01-17,43.597,43.597,40.8,40.8,3698125,0
2008-01-18,40.996,41.614,39.323,39.651,2982573,0
2008-01-22,37.984,40.12,37.762,38.619,3819421,0
2008-01-23,39.229,39.478,33.257,38.844,3407990,0
2008-01-24,39.399,39.399,37.814,37.881,2268921,0
2008-01-25,38.397,38.397,37.522,37.727,2434589,0
2008-01-28,37.7,38.592,37.46,38.552,1695843,0
2008-01-29,38.672,38.972,38.543,38.662,1211604,0
2008-01-30,38.565,39.014,38.02,38.072,1589367,0
2008-01-31,37.575,38.628,37.385,38.338,1694326,0
2008-02-01,38.628,39.391,38.346,39.332,1260077,0
2008-02-04,39.34,39.554,38.937,39.196,914404,0
2008-02-05,38.584,38.835,37.838,37.914,1112643,0
2008-02-06,38.268,38.733,37.823,38.429,1699686,0
2008-02-07,38.199,38.895,38.096,38.574,1470687,0
2008-02-08,38.286,39.041,38.173,38.725,1033307,0
2008-02-11,38.448,38.981,38.173,38.928,739872,0
2008-02-12,41.099,42.765,40.378,42.622,4396234,0
2008-02-13,42.91,44.388,42.91,43.316,3180745,0
2008-02-14,43.246,43.958,43.246,43.597,2974884,0
2008-02-15,43.59,43.915,43.167,43.76,1420256,0
2008-02-19,44.258,46.029,43.863,45.339,2625666,0
2008-02-20,45.04,45.306,44.438,45.023,2007026,0
2008-02-21,45.176,45.176,44.197,44.301,1432116,0
2008-02-22,44.533,45.519,44.241,45.408,1560476,0
2008-02-25,45.167,45.519,44.867,45.381,1393755,0
2008-02-26,45.357,45.641,45.159,45.495,1084226,0
2008-02-27,45.299,46.164,45.125,45.83,1400052,0
2008-02-28,45.486,46.832,45.46,46.56,1656682,0
2008-02-29,46.11,46.798,45.873,46.309,2011261,0
2008-03-03,46.337,46.337,44.825,45.322,1799482,0
2008-03-04,45.057,46.328,45.057,45.931,1995749,0
2008-03-05,45.922,46.19,44.927,45.227,2835990,0
2008-03-06,44.911,44.978,43.59,43.846,2065290,0
2008-03-07,43.417,43.828,43.175,43.4,1861996,0
2008-03-10,43.701,44.249,42.91,43.958,1689085,0
2008-03-11,44.747,44.747,43.718,44.19,1688370,0
2008-03-12,44.371,45.707,43.974,45.615,2341006,0
2008-03-13,44.902,46.029,44.902,45.7,2171472,0
2008-03-14,45.734,45.931,44.371,44.85,1679749,0
2008-03-17,44.276,44.609,43.538,43.718,1821615,0
2008-03-18,44.232,45.108,44.131,45.108,1277300,0
2008-03-19,45.408,45.769,44.635,44.695,1748192,0
2008-03-20,44.876,45.227,44.061,44.902,1673856,0
2008-03-24,45.486,47.056,45.486,46.723,1471675,0
2008-03-25,46.832,46.972,46.283,46.56,931256,0
2008-03-26,46.3,46.592,45.873,46.3,801883,0
2008-03-27,46.274,46.765,45.685,45.821,1301130,0
2008-03-28,46.127,46.337,45.554,45.691,940904,0
2008-03-31,45.742,45.887,44.731,45.117,1314934,0
2008-04-01,45.804,46.446,45.486,46.387,1202308,0
2008-04-02,46.678,46.798,46.217,46.291,825429,0
2008-04-03,45.83,46.481,45.804,46.164,1022783,0
2008-04-04,46.551,47.492,46.387,46.757,1668488,0
2008-04-07,47.186,47.186,46.164,46.421,749837,0
2008-04-08,46.352,46.592,45.685,46.463,789440,0
2008-04-09,46.472,46.517,45.495,45.777,645084,0
2008-04-10,45.691,47.329,45.691,46.901,1324381,0
2008-04-11,46.454,47.195,46.274,46.454,732509,0
2008-04-14,46.267,46.411,45.965,46.344,645659,0
2008-04-15,46.525,46.825,46.283,46.617,904605,0
2008-04-16,46.757,46.874,46.07,46.525,825498,0
2008-04-17,46.095,47.237,46.095,47.089,1209201,0
2008-04-18,47.64,48.06,46.893,47.818,1672385,0
2008-04-21,47.656,48.188,47.648,48.026,1653768,0
2008-04-22,48.06,48.299,47.356,47.691,1297585,0
2008-04-23,47.924,48.308,47.492,48.06,1323194,0
2008-04-24,48.232,48.429,46.781,47.123,786894,0
2008-04-25,47.546,47.546,46.472,46.911,1013171,0
2008-04-28,46.998,46.998,45.707,46.337,1266929,0
2008-04-29,46.217,46.781,46.127,46.421,860327,0
2008-04-30,46.817,47.597,46.56,47.064,1386762,0
2008-05-01,46.832,46.832,45.486,46.576,1777191,0
2008-05-02,46.893,46.935,45.742,45.912,1376517,0
2008-05-05,45.649,46.576,45.227,45.623,1684509,0
2008-05-06,46.856,49.552,45.975,49.004,3436662,0
2008-05-07,49.175,49.348,46.774,46.847,1984851,0
2008-05-08,47.168,48.378,46.781,48.146,1379584,0
2008-05-09,47.854,48.308,47.205,48.06,881510,0
2008-05-12,48.06,49.082,47.974,48.97,1274356,0
2008-05-13,48.918,50.033,48.643,49.597,1304385,0
2008-05-14,49.683,49.897,48.927,49.056,1003107,0
2008-05-15,48.841,49.767,48.197,49.57,1141684,0
2008-05-16,49.7,49.956,49.357,49.802,743629,0
2008-05-19,49.802,49.838,48.788,49.038,1168960,0
2008-05-20,48.918,49.029,47.751,48.308,1282795,0
2008-05-21,48.188,49.519,48.188,48.49,1089961,0
2008-05-22,48.49,49.838,48.49,49.82,1233106,0
2008-05-23,50.059,51.072,49.056,50.05,2396552,0
2008-05-27,50.265,50.78,49.673,49.956,1351718,0
2008-05-28,50.137,50.283,48.473,49.142,1470533,0
2008-05-29,49.287,50.386,49.133,49.673,1321574,0
2008-05-30,49.916,50.189,49.305,49.775,1743174,0
2008-06-02,49.683,50.636,49.218,49.537,879450,0
2008-06-03,49.735,50.145,49.329,49.631,1214210,0
2008-06-04,49.399,50.96,48.688,50.059,2175349,0
2008-06-05,50.137,50.909,49.939,50.859,2026404,0
2008-06-06,49.999,50.636,49.175,49.838,1998946,0
2008-06-09,50.206,50.522,49.038,50.318,1297695,0
2008-06-10,50.059,50.636,49.27,49.537,1938575,0
2008-06-11,49.305,49.708,48.35,48.591,1166302,0
2008-06-12,49.203,50.636,48.094,49.75,2203885,0
2008-06-13,49.486,49.767,48.779,49.537,1426075,0
2008-06-16,49.527,49.527,47.751,48.069,1413403,0
2008-06-17,48.069,48.524,46.901,47.056,1587906,0
2008-06-18,46.901,48.197,46.576,47.656,1387099,0
2008-06-19,47.501,48.317,47.313,48.154,826140,0
2008-06-20,48.078,48.188,46.774,47.321,1144043,0
2008-06-23,47.751,48.918,47.461,48.078,1597124,0
2008-06-24,48.052,48.299,47.401,47.924,923076,0
2008-06-25,47.974,48.249,47.295,47.924,1090311,0
2008-06-26,47.383,47.427,46.56,46.568,1296118,0
2008-06-27,46.832,47.105,45.769,46.446,1646213,0
2008-06-30,46.421,47.195,45.495,46.626,893945,0
2008-07-01,46.198,47.743,45.887,47.401,1790379,0
2008-07-02,47.656,48.335,46.07,46.669,2043221,0
2008-07-03,46.972,47.168,46.225,46.403,778793,0
2008-07-07,46.686,47.015,45.848,46.403,1473405,0
2008-07-08,46.499,46.56,45.322,45.922,1592343,0
2008-07-09,45.724,46.481,45.504,45.751,1686777,0
2008-07-10,45.486,45.724,44.197,45.57,1610010,0
2008-07-11,44.97,48.017,44.885,46.56,3433512,0
2008-07-14,47.41,48.823,47.039,47.563,2753276,0
2008-07-15,47.509,50.033,47.142,48.902,3404667,0
2008-07-16,48.859,49.82,48.359,49.692,2605179,0
2008-07-17,49.846,50.488,48.017,49.58,2174576,0
2008-07-18,49.561,49.717,48.539,49.166,1740740,0
2008-07-21,49.468,49.544,47.854,48.104,1605757,0
2008-07-22,48.007,49.262,48.007,48.548,2180727,0
2008-07-23,48.806,49.159,48.197,48.788,1137503,0
2008-07-24,48.962,49.235,48.369,48.539,1222902,0
2008-07-25,48.909,48.927,47.854,48.129,668259,0
2008-07-28,48.121,48.308,47.492,47.691,1011991,0
2008-07-29,47.492,47.941,46.825,47.614,1720474,0
2008-07-30,46.154,47.374,45.939,47.254,2626676,0
2008-07-31,47.081,47.337,45.88,46.319,2818540,0
2008-08-01,46.576,47.374,46.11,46.695,1334945,0
2008-08-04,47.015,47.58,46.403,46.714,1400334,0
2008-08-05,42.06,43.151,39.546,41.349,14206636,0
2008-08-06,41.521,43.682,40.69,43.066,5145493,0
2008-08-07,42.843,42.937,41.967,42.654,3756406,0
2008-08-08,42.414,42.886,42.389,42.834,2122663,0
2008-08-11,42.638,43.323,41.623,42.156,3429626,0
2008-08-12,41.882,43.359,41.554,42.843,2424289,0
2008-08-13,42.49,43.003,42.301,42.721,1835661,0
2008-08-14,42.49,42.671,41.917,42.472,1708444,0
2008-08-15,42.275,42.774,42.026,42.586,2226094,0
2008-08-18,42.612,43.084,41.943,42.115,1615389,0
2008-08-19,42.051,42.414,41.391,41.504,1890031,0
2008-08-20,41.667,41.667,40.843,41.34,1161495,0
2008-08-21,40.387,42.051,40.174,41.702,2244941,0
2008-08-22,41.753,41.974,40.963,41.451,1722265,0
2008-08-25,41.298,41.77,40.945,41.298,1272108,0
2008-08-26,41.428,41.495,40.722,40.886,1056752,0
2008-08-27,40.827,41.934,40.54,41.606,1506573,0
2008-08-28,41.77,42.327,41.289,42.122,856044,0
2008-08-29,42.079,42.079,40.782,40.895,853958,0
2008-09-02,41.315,42.051,41.082,41.391,1436021,0
2008-09-03,41.357,41.357,40.558,40.996,1941877,0
2008-09-04,41.177,41.349,40.216,40.466,1476564,0
2008-09-05,40.404,41.537,40.103,41.451,1455563,0
2008-09-08,40.681,42.748,40.681,41.667,1801164,0
2008-09-09,41.827,43.03,41.589,42.481,2519461,0
2008-09-10,42.595,42.595,41.599,41.778,1980524,0
2008-09-11,41.606,42.016,40.937,42.016,1744027,0
2008-09-12,41.744,42.122,41.383,42.069,1125501,0
2008-09-15,39.976,42.852,39.976,41.461,1728416,0
2008-09-16,41.589,42.463,40.525,41.926,1740636,0
2008-09-17,41.521,42.026,41.006,41.193,1951117,0
2008-09-18,41.221,42.156,40.877,41.77,1949988,0
2008-09-19,42.834,43.289,40.593,40.99,4560659,0
2008-09-22,40.843,41.307,40.139,40.301,1136239,0
2008-09-23,40.337,41.152,40.165,40.2,1008667,0
2008-09-24,40.345,40.483,39.196,39.849,1322721,0
2008-09-25,40.053,40.174,39.108,39.709,1783485,0
2008-09-26,39.478,40.111,39.472,39.83,1226939,0
2008-09-29,39.676,40.782,37.994,38.439,2905968,0
2008-09-30,38.886,40.184,38.565,40.12,1586392,0
2008-10-01,39.733,41.134,39.599,40.972,1450319,0
2008-10-02,40.859,41.091,39.409,39.905,1260809,0
2008-10-03,40.157,41.143,39.693,39.806,2410596,0
2008-10-06,38.02,40.012,37.908,38.672,2474653,0
2008-10-07,39.024,39.213,37.442,37.442,1950413,0
2008-10-08,36.932,37.848,35.35,36.707,2098641,0
2008-10-09,36.415,36.922,34.595,34.758,2332239,0
2008-10-10,34.337,35.367,30.99,32.268,3488703,0
2008-10-13,33.523,35.703,32.364,35.703,2804751,0
2008-10-14,36.955,36.955,32.999,33.952,2172259,0
2008-10-15,33.608,33.608,30.75,30.888,1943516,0
2008-10-16,30.972,33.274,30.816,32.971,2065119,0
2008-10-17,31.512,33.874,31.512,33.051,1900674,0
2008-10-20,33.506,33.961,32.721,33.942,1365781,0
2008-10-21,33.608,34.072,32.863,33.309,1813377,0
2008-10-22,32.802,33.659,32.125,33.506,2486286,0
2008-10-23,33.169,34.919,33.169,34.457,3284587,0
2008-10-24,32.631,33.365,30.56,32.73,2112664,0
2008-10-27,32.414,32.476,30.39,30.39,2377551,0
2008-10-28,30.816,33.333,30.04,33.333,2925347,0
2008-10-29,33.051,33.977,32.596,32.971,1339466,0
2008-10-30,33.538,35.042,33.152,33.516,1508885,0
2008-10-31,33.546,33.847,31.386,32.063,2439885,0
2008-11-03,33.445,33.445,31.005,31.411,2621887,0
2008-11-04,32.226,33.3,31.653,33.111,2800830,0
2008-11-05,32.559,36.802,32.508,35.856,5080645,0
2008-11-06,37.377,37.377,35.471,35.685,2551268,0
2008-11-07,36.39,36.472,35.341,36.415,1223275,0
2008-11-10,36.243,37.316,35.574,36.269,1404637,0
2008-11-11,36.028,36.671,35.034,35.856,1585966,0
2008-11-12,35.324,35.35,33.908,34.577,1513834,0
2008-11-13,34.577,37.04,33.899,37.04,2308934,0
2008-11-14,35.943,37.298,35.624,36.516,2361716,0
2008-11-17,36.491,36.507,34.775,35.795,2184477,0
2008-11-18,34.98,36.932,34.919,36.932,2431026,0
2008-11-19,36.858,38.259,35.865,37.557,2486279,0
2008-11-20,37.53,38.835,36.292,36.491,4319647,0
2008-11-21,37.289,37.452,34.911,37.171,3269428,0
2008-11-24,37.94,38.619,37.04,38.14,2338578,0
2008-11-25,38.528,38.61,36.191,37.289,2665004,0
2008-11-26,36.759,38.173,36.611,38.029,2072848,0
2008-11-28,38.56,39.368,37.795,38.164,1136970,0
2008-12-01,37.557,37.575,36.098,36.243,1906803,0
2008-12-02,36.57,37.237,35.282,36.209,2382535,0
2008-12-03,35.538,36.106,34.097,35.409,2537891,0
2008-12-04,36.2,36.2,33.917,34.389,1687574,0
2008-12-05,34.011,35.375,33.471,35.231,1478190,0
2008-12-08,35.711,36.028,34.705,35.616,2050284,0
2008-12-09,35.488,36.472,35.35,35.574,1811834,0
2008-12-10,35.258,38.388,35.258,38.25,2065455,0
2008-12-11,37.874,39.332,37.795,38.574,1828633,0
2008-12-12,37.857,39.187,37.718,39.118,1453284,0
2008-12-15,39.074,39.684,38.42,38.748,1252507,0
2008-12-16,38.981,40.277,38.662,40.165,1525965,0
2008-12-17,39.976,40.12,38.878,39.537,2118250,0
2008-12-18,39.53,40.004,39.17,39.444,1881754,0
2008-12-19,39.616,40.492,39.238,39.651,1612763,0
2008-12-22,39.815,39.815,38.619,39.238,1218634,0
2008-12-23,39.858,39.858,38.886,39.17,1050216,0
2008-12-24,39.77,40.525,39.255,40.26,495400,0
2008-12-26,40.483,40.664,39.733,40.369,656419,0
2008-12-29,40.301,40.739,40.061,40.567,1100584,0
2008-12-30,40.919,41.504,40.69,41.263,1085146,0
2008-12-31,41.41,42.285,41.383,41.984,1240898,0
2009-01-02,41.803,42.755,41.41,42.496,922954,0
2009-01-05,42.293,42.807,41.143,41.571,2055362,0
2009-01-06,41.513,42.352,38.543,39.245,2968706,0
2009-01-07,38.757,39.554,38.338,38.654,1749031,0
2009-01-08,38.456,38.999,36.588,37.881,2601419,0
2009-01-09,37.805,38.003,37.093,37.616,1331915,0
2009-01-12,37.642,38.02,36.904,37.633,1245046,0
2009-01-13,37.625,37.805,36.759,37.377,1685151,0
2009-01-14,36.815,36.815,35.633,36.081,1238235,0
2009-01-15,35.874,36.098,35.127,36.044,3446491,0
2009-01-16,36.433,36.815,35.967,36.209,2345075,0
2009-01-20,36.441,36.644,35.64,35.901,1998482,0
2009-01-21,35.901,36.964,35.83,36.841,2130696,0
2009-01-22,36.243,37.006,35.856,36.886,2527861,0
2009-01-23,36.122,36.867,35.557,36.465,1329655,0
2009-01-26,36.825,37.385,35.985,36.106,2170048,0
2009-01-27,36.525,36.525,35.266,35.754,1727075,0
2009-01-28,36.114,36.292,35.367,35.804,1724334,0
2009-01-29,35.821,35.821,34.844,35.119,1239977,0
2009-01-30,35.058,35.357,34.423,34.561,2469468,0
2009-02-02,34.561,34.911,33.309,34.287,3348391,0
2009-02-03,34.354,35.729,34.148,35.479,1450001,0
2009-02-04,35.393,35.711,34.141,34.313,1557574,0
2009-02-05,34.26,34.696,33.942,34.269,1907827,0
2009-02-06,34.354,35.462,34.088,35.333,2551135,0
2009-02-09,35.547,35.557,34.501,34.758,2588132,0
2009-02-10,34.045,34.124,31.487,32.012,6169250,0
2009-02-11,33.051,33.856,32.622,33.582,3136174,0
2009-02-12,32.682,34.19,32.525,34.002,3046672,0
2009-02-13,34.063,34.063,33.309,33.333,2261896,0
2009-02-17,32.38,32.99,32.182,32.339,2558097,0
2009-02-18,32.364,32.483,32.089,32.321,2298460,0
2009-02-19,32.174,32.568,31.557,31.678,2320900,0
2009-02-20,31.005,31.495,30.628,30.981,2355735,0
2009-02-23,31.181,31.582,30.442,30.475,1458905,0
2009-02-24,30.381,31.066,30.284,30.932,2372563,0
2009-02-25,30.673,30.932,30.246,30.5,1716794,0
2009-02-26,30.853,31.005,30.284,30.418,2537959,0
2009-02-27,30.185,30.759,29.882,30.237,3611739,0
2009-03-02,30.278,31.138,30.185,30.319,2433366,0
2009-03-03,30.924,31.324,30.259,30.484,2864420,0
2009-03-04,30.999,31.04,29.943,30.079,2730012,0
2009-03-05,29.471,29.848,28.362,28.843,3992973,0
2009-03-06,29.471,29.738,28.629,29.265,1721942,0
2009-03-09,29.101,29.24,28.114,28.28,1743409,0
2009-03-10,28.337,28.81,28.048,28.148,2819934,0
2009-03-11,27.925,28.494,27.642,28.245,4527278,0
2009-03-12,28.201,28.486,27.427,27.55,3348772,0
2009-03-13,27.583,28.012,26.715,27.189,5148913,0
2009-03-16,27.402,27.711,26.794,26.982,3120524,0
2009-03-17,26.921,27.196,26.397,27.026,2660046,0
2009-03-18,27.162,28.948,26.921,28.441,4803982,0
2009-03-19,28.594,28.629,28.148,28.322,2651049,0
2009-03-20,28.322,28.751,27.764,28.389,2463611,0
2009-03-23,28.603,30.013,28.562,30.013,3308673,0
2009-03-24,29.713,30.467,29.532,30.194,2582860,0
2009-03-25,30.569,30.587,29.532,30.139,1758242,0
2009-03-26,30.269,30.534,29.677,30.434,1838428,0
2009-03-27,30.229,30.458,29.694,30.355,1653555,0
2009-03-30,29.874,30.031,28.802,29.396,1481552,0
2009-03-31,29.454,29.926,29.273,29.42,1634662,0
2009-04-01,29.223,29.926,28.682,29.78,1991184,0
2009-04-02,30.13,31.429,29.866,30.95,2005097,0
2009-04-03,31.005,31.512,30.87,31.093,1642871,0
2009-04-06,30.958,30.99,30.194,30.355,1573555,0
2009-04-07,30.139,30.682,29.89,30.071,1080236,0
2009-04-08,30.104,30.167,29.333,29.618,1478627,0
2009-04-09,30.013,30.569,29.658,30.442,2090226,0
2009-04-13,29.935,30.319,29.412,29.935,1319693,0
2009-04-14,29.797,30.578,29.514,30.221,2990012,0
2009-04-15,29.866,31.13,29.815,30.725,2535307,0
2009-04-16,30.8,32.002,30.8,31.848,2321148,0
2009-04-17,31.856,33.546,31.856,32.936,3721515,0
2009-04-20,32.657,33.169,31.779,31.797,1569173,0
2009-04-21,31.454,32.242,31.281,31.91,1095936,0
2009-04-22,31.771,31.943,31.23,31.557,1445932,0
2009-04-23,31.522,31.737,30.825,31.281,1522829,0
2009-04-24,31.281,31.925,31.163,31.815,1378029,0
2009-04-27,31.566,31.884,31.334,31.522,1441363,0
2009-04-28,31.212,31.644,31.085,31.281,1755720,0
2009-04-29,31.566,31.718,31.238,31.522,2179656,0
2009-04-30,31.779,33.274,31.692,32.829,2547344,0
2009-05-01,32.886,33.506,32.559,33.506,1476866,0
2009-05-04,33.411,33.556,32.895,33.042,2092203,0
2009-05-05,35.101,37.237,34.775,36.191,5720291,0
2009-05-06,36.301,36.628,35.119,36.063,1986160,0
2009-05-07,36.269,36.269,35.488,35.667,1546887,0
2009-05-08,35.951,36.562,35.804,36.044,1879541,0
2009-05-11,35.667,36.336,35.574,36.036,1513496,0
2009-05-12,36.139,36.544,35.633,36.252,1489615,0
2009-05-13,36.019,36.31,35.648,35.685,1699180,0
2009-05-14,35.786,36.491,35.703,36.063,1648935,0
2009-05-15,36.044,36.441,35.891,36.01,1587928,0
2009-05-18,36.277,37.118,36.098,37.118,2518451,0
2009-05-19,37.162,37.762,36.793,37.289,2128142,0
2009-05-20,37.469,37.66,36.964,37.324,2787877,0
2009-05-21,37.013,37.566,36.698,37.306,1564821,0
2009-05-22,37.349,37.633,37.048,37.385,986396,0
2009-05-26,37.342,38.543,37.162,38.543,2483845,0
2009-05-27,38.429,38.601,37.94,38.003,1999188,0
2009-05-28,38.19,38.484,37.786,38.352,1335399,0
2009-05-29,38.199,38.853,37.7,37.753,3885146,0
2009-06-01,38.131,38.911,37.651,38.304,4423858,0
2009-06-02,38.32,39.858,38.304,39.77,2372279,0
2009-06-03,39.633,40.174,39.289,39.849,1859202,0
2009-06-04,39.95,40.251,39.616,39.642,1944196,0
2009-06-05,39.725,40.139,39.074,39.264,1513311,0
2009-06-08,38.895,39.478,38.637,38.902,1826654,0
2009-06-09,38.937,39.1,38.338,38.37,2299955,0
2009-06-10,38.502,38.92,38.19,38.502,1572795,0
2009-06-11,38.511,38.765,38.329,38.361,1617849,0
2009-06-12,38.286,38.654,38.14,38.56,1240580,0
2009-06-15,38.276,38.601,37.762,37.94,1125489,0
2009-06-16,38.104,38.19,36.877,37.048,1585924,0
2009-06-17,37.127,37.434,36.535,36.644,2139882,0
2009-06-18,36.75,37.442,36.371,37.289,1264656,0
2009-06-19,37.557,37.557,36.741,36.932,1534218,0
2009-06-22,36.604,36.964,35.874,36.054,1423605,0
2009-06-23,36.054,36.57,35.72,36.139,1273896,0
2009-06-24,36.292,36.472,35.83,36.036,1388342,0
2009-06-25,35.883,36.611,35.648,36.562,1217347,0
2009-06-26,36.562,36.793,36.156,36.597,1817770,0
2009-06-29,36.793,36.793,36.044,36.498,900224,0
2009-06-30,36.57,36.661,35.918,36.327,1368931,0
2009-07-01,36.562,37.727,36.423,37.349,1577416,0
2009-07-02,37.013,37.469,36.904,37.22,1642465,0
2009-07-06,37.04,37.642,36.809,37.589,870839,0
2009-07-07,37.557,37.566,36.833,36.877,1172293,0
2009-07-08,37.006,37.023,36.234,36.597,1004594,0
2009-07-09,36.776,36.964,36.441,36.604,1080860,0
2009-07-10,36.355,36.481,35.771,35.926,717929,0
2009-07-13,35.934,36.776,35.83,36.732,831007,0
2009-07-14,36.628,36.913,36.319,36.661,1052412,0
2009-07-15,36.877,37.633,36.635,37.633,1210272,0
2009-07-16,37.494,37.786,37.298,37.616,742134,0
2009-07-17,37.746,37.77,37.377,37.642,1151884,0
2009-07-20,37.838,38.038,37.246,37.547,1518873,0
2009-07-21,37.7,37.914,37.195,37.504,900724,0
2009-07-22,37.452,38.208,37.358,37.914,1301215,0
2009-07-23,37.857,38.902,37.857,38.56,1725522,0
2009-07-24,38.565,38.698,38.087,38.536,944750,0
2009-07-27,38.601,38.716,38.038,38.543,681961,0
2009-07-28,38.448,38.698,37.823,38.148,1190924,0
2009-07-29,38.046,38.536,37.959,38.37,1370686,0
2009-07-30,38.592,38.835,38.511,38.552,1533193,0
2009-07-31,38.592,39.024,38.484,38.799,2220319,0
2009-08-03,39.905,40.954,38.733,40.773,4376163,0
2009-08-04,40.748,40.773,40.028,40.242,2151876,0
2009-08-05,40.184,40.525,39.709,39.778,1309957,0
2009-08-06,39.995,40.251,38.928,38.963,1666139,0
2009-08-07,39.349,39.376,38.835,38.99,1105350,0
2009-08-10,39.024,39.77,38.844,39.297,1668753,0
2009-08-11,38.963,39.546,38.963,39.332,1053332,0
2009-08-12,39.34,39.896,39.065,39.599,858926,0
2009-08-13,39.959,39.959,39.083,39.289,931327,0
2009-08-14,39.521,40.094,39.048,39.151,1128478,0
2009-08-17,39.1,39.34,38.733,39.229,823228,0
2009-08-18,39.205,39.34,39.032,39.179,529049,0
2009-08-19,38.937,39.34,38.92,39.245,837816,0
2009-08-20,39.213,39.297,39.014,39.229,563612,0
2009-08-21,39.503,39.985,39.289,39.733,983467,0
2009-08-24,39.742,39.742,39.359,39.537,674226,0
2009-08-25,39.624,39.806,39.305,39.454,863157,0
2009-08-26,39.305,39.923,39.245,39.761,1590600,0
2009-08-27,39.599,40.02,39.289,39.888,1291528,0
2009-08-28,40.037,40.208,39.761,40.053,1091113,0
2009-08-31,39.83,40.722,39.701,40.664,1484189,0
2009-09-01,40.567,41.349,40.234,40.345,2681224,0
2009-09-02,40.353,41.031,40.103,40.431,2401126,0
2009-09-03,40.284,41.193,40.028,41.099,2343333,0
2009-09-04,40.877,41.513,40.877,41.391,1897199,0
2009-09-08,41.442,41.744,41.091,41.711,1853009,0
2009-09-09,41.623,42.344,41.238,42.182,1775192,0
2009-09-10,42.026,42.694,41.882,42.603,3476274,0
2009-09-11,42.532,42.532,41.786,42.293,1559233,0
2009-09-14,42.2,42.807,42.088,42.654,2128721,0
2009-09-15,42.622,42.702,42.361,42.481,1704689,0
2009-09-16,42.496,42.603,42.2,42.267,2144065,0
2009-09-17,42.172,42.361,41.521,41.872,2442064,0
2009-09-18,41.836,42.139,41.023,41.023,3676318,0
2009-09-21,40.827,41.091,40.483,41.006,1268383,0
2009-09-22,40.981,41.117,40.54,40.928,1034331,0
2009-09-23,41.193,41.917,40.895,41.28,1412450,0
2009-09-24,41.461,41.495,40.911,41.28,1448008,0
2009-09-25,41.126,41.366,40.851,41.099,1423972,0
2009-09-28,41.117,41.917,40.981,41.58,903948,0
2009-09-29,41.623,42.088,41.479,41.761,939606,0
2009-09-30,41.786,41.96,40.954,41.778,1371740,0
2009-10-01,41.513,42.122,41.057,41.658,2263076,0
2009-10-02,41.479,41.537,40.337,40.954,2247737,0
2009-10-05,41.263,41.744,40.516,41.692,1528143,0
2009-10-06,41.827,42.577,41.711,42.335,1367153,0
2009-10-07,42.335,42.79,41.845,42.694,1573818,0
2009-10-08,42.774,42.852,42.361,42.541,1007027,0
2009-10-09,42.405,42.739,42.344,42.686,804049,0
2009-10-12,42.603,42.928,42.603,42.843,1350970,0
2009-10-13,42.765,43.4,42.739,43.299,1318274,0
2009-10-14,43.615,43.718,42.954,43.192,2273613,0
2009-10-15,42.646,43.521,42.612,43.102,2272904,0
2009-10-16,42.894,43.28,42.817,42.87,2237397,0
2009-10-19,42.937,43.263,42.843,43.151,1334341,0
2009-10-20,43.11,43.332,43.048,43.151,1590980,0
2009-10-21,42.979,43.863,42.852,42.903,1850930,0
2009-10-22,42.903,43.521,42.702,43.332,1083178,0
2009-10-23,43.417,43.597,42.686,43.119,1165940,0
2009-10-26,43.183,44.052,42.954,43.299,1401813,0
2009-10-27,43.425,43.425,42.612,42.671,1151531,0
2009-10-28,42.532,42.886,41.744,41.854,1120522,0
2009-10-29,42.215,42.441,41.641,42.441,1183282,0
2009-10-30,42.456,42.481,41.658,42.026,1103673,0
2009-11-02,42.191,43.128,41.882,42.671,1308133,0
2009-11-03,42.49,42.612,41.599,42.398,1566281,0
2009-11-04,43.16,43.246,38.439,38.774,6948349,0
2009-11-05,38.725,39.006,37.539,37.651,5228582,0
2009-11-06,37.575,38.046,37.469,37.633,2059527,0
2009-11-09,37.923,38.619,37.848,38.592,1876721,0
2009-11-10,38.565,38.619,38.32,38.474,1244736,0
2009-11-11,38.574,39.733,38.518,39.599,2353123,0
2009-11-12,39.693,39.77,39.014,39.083,1813932,0
2009-11-13,39.179,39.709,39.083,39.205,1253409,0
2009-11-16,39.376,40.086,39.289,39.742,1049594,0
2009-11-17,39.642,39.914,39.289,39.563,1038882,0
2009-11-18,39.503,39.717,39.229,39.503,946351,0
2009-11-19,39.221,39.512,38.565,39.238,1372588,0
2009-11-20,39.245,39.332,38.963,39.108,874982,0
2009-11-23,39.472,39.693,39.142,39.305,996309,0
2009-11-24,39.521,39.806,39.264,39.463,960752,0
2009-11-25,39.349,39.399,38.963,39.151,721309,0
2009-11-27,38.628,38.826,37.786,38.628,489893,0
2009-11-30,38.774,38.999,38.42,38.799,1034773,0
2009-12-01,39.065,39.349,38.782,39.134,1429065,0
2009-12-02,39.065,39.289,38.672,39.142,877788,0
2009-12-03,39.272,39.297,38.765,38.844,663381,0
2009-12-04,39.134,39.454,38.79,39.238,1466289,0
2009-12-07,39.134,39.478,38.937,39.238,981420,0
2009-12-08,39.041,39.205,38.448,38.707,1183270,0
2009-12-09,38.774,39.205,38.502,39.151,1319285,0
2009-12-10,39.332,39.58,38.79,38.954,945102,0
2009-12-11,39.074,39.187,38.628,38.672,1028225,0
2009-12-14,38.74,38.878,38.361,38.388,1642180,0
2009-12-15,38.429,38.61,37.616,37.805,2162094,0
2009-12-16,37.975,38.164,37.547,37.589,1483484,0
2009-12-17,37.547,37.547,37.04,37.04,2675980,0
2009-12-18,37.04,37.306,36.802,37.271,1234758,0
2009-12-21,37.434,37.633,37.368,37.566,626185,0
2009-12-22,37.633,37.94,37.46,37.874,1076510,0
2009-12-23,37.975,38.352,37.779,38.242,1003708,0
2009-12-24,38.25,38.404,38.164,38.32,450634,0
2009-12-28,38.439,38.646,38.156,38.61,919013,0
2009-12-29,38.672,38.844,38.465,38.662,610773,0
2009-12-30,38.37,38.782,38.242,38.782,654807,0
2009-12-31,38.853,39.092,38.74,38.757,709867,0
2010-01-04,39.108,39.537,38.945,39.409,1517524,0
2010-01-05,39.383,39.383,38.725,38.937,1179070,0
2010-01-06,39.041,39.213,38.725,38.895,849628,0
2010-01-07,38.79,38.79,38.173,38.242,1447700,0
2010-01-08,38.156,38.259,37.9,38.19,1314586,0
2010-01-11,38.38,38.757,38.234,38.628,950927,0
2010-01-12,38.565,38.878,38.32,38.765,818858,0
2010-01-13,38.725,39.118,38.465,38.92,844873,0
2010-01-14,38.817,39.238,38.807,39.125,967667,0
2010-01-15,38.981,39.376,38.698,38.774,1305969,0
2010-01-19,38.601,38.707,37.959,38.259,2124426,0
2010-01-20,37.967,38.072,37.136,37.557,1613752,0
2010-01-21,37.642,37.932,37.118,37.213,1620830,0
2010-01-22,37.228,37.494,36.904,36.922,1037821,0
2010-01-25,37.18,37.228,36.698,36.732,1067209,0
2010-01-26,36.553,36.99,36.371,36.825,1255035,0
2010-01-27,36.825,36.904,36.544,36.802,1190297,0
2010-01-28,36.841,36.932,36.397,36.441,788278,0
2010-01-29,36.491,36.604,35.926,36.044,1595168,0
2010-02-01,36.174,36.644,36.114,36.472,1185731,0
2010-02-02,36.433,36.507,36.044,36.346,1616501,0
2010-02-03,36.218,36.661,36.114,36.604,1059487,0
2010-02-04,36.406,36.441,34.655,34.696,2491433,0
2010-02-05,34.836,35.514,34.696,35.375,2009128,0
2010-02-08,35.375,35.883,35.273,35.453,1414324,0
2010-02-09,35.624,35.729,34.124,34.313,4372276,0
2010-02-10,34.423,34.687,33.358,33.471,2869347,0
2010-02-11,33.437,33.908,32.99,33.847,3521696,0
2010-02-12,33.642,33.642,33.127,33.383,2790274,0
2010-02-16,33.538,34.295,33.374,34.224,2562873,0
2010-02-17,34.414,34.87,34.305,34.733,2148101,0
2010-02-18,34.613,35.05,34.545,34.877,1826123,0
2010-02-19,34.862,35.59,34.714,35.282,1926875,0
2010-02-22,35.135,35.685,34.947,35.488,1578569,0
2010-02-23,35.436,35.479,34.853,35.066,1479042,0
2010-02-24,35.016,35.266,34.785,35.167,1227667,0
2010-02-25,34.775,35.085,34.466,35.058,1623323,0
2010-02-26,35.101,35.101,34.346,34.655,2206232,0
2010-03-01,34.785,35.258,34.553,35.258,1386820,0
2010-03-02,35.367,35.607,35.152,35.249,1498266,0
2010-03-03,35.341,35.538,35.144,35.462,2475035,0
2010-03-04,35.624,36.234,35.529,36.2,1869209,0
2010-03-05,36.441,36.741,36.252,36.741,1987204,0
2010-03-08,36.661,36.833,36.243,36.635,1469087,0
2010-03-09,36.516,36.955,36.381,36.85,3020251,0
2010-03-10,36.913,37.006,36.579,36.913,1555803,0
2010-03-11,36.904,37.023,36.562,37.013,918314,0
2010-03-12,37.1,37.1,36.802,37.031,864957,0
2010-03-15,37.031,37.145,36.895,37.013,1077784,0
2010-03-16,36.981,37.255,36.955,37.195,1402662,0
2010-03-17,37.228,37.425,37.171,37.298,1329491,0
2010-03-18,37.333,37.547,37.136,37.18,1300863,0
2010-03-19,37.22,37.494,36.947,37.213,1651934,0
2010-03-22,37.075,37.22,36.913,37.031,1379382,0
2010-03-23,37.013,37.187,36.741,36.904,1393487,0
2010-03-24,36.877,36.877,36.628,36.732,1459963,0
2010-03-25,37.195,37.403,36.465,36.611,2348292,0
2010-03-26,36.618,36.815,36.45,36.57,1811167,0
2010-03-29,36.129,36.226,35.694,35.812,2469102,0
2010-03-30,35.918,36.415,35.918,36.156,1681054,0
2010-03-31,36.147,36.269,35.985,36.098,1232272,0
2010-04-01,36.319,37.031,36.319,36.99,2567022,0
2010-04-05,37.145,37.246,36.85,37.048,1016242,0
2010-04-06,36.858,36.922,36.588,36.809,1155661,0
2010-04-07,36.802,37.006,36.715,36.833,1579899,0
2010-04-08,36.833,36.997,36.644,36.947,1067059,0
2010-04-09,36.973,37.442,36.932,37.403,910548,0
2010-04-12,37.46,37.881,37.394,37.77,1968978,0
2010-04-13,37.651,38.429,37.547,38.25,2506623,0
2010-04-14,38.268,38.397,38.011,38.242,1466076,0
2010-04-15,38.104,38.234,37.786,38.156,1305294,0
2010-04-16,38.122,38.173,37.478,37.746,1434266,0
2010-04-19,37.625,37.94,37.228,37.557,1362970,0
2010-04-20,37.66,37.881,37.575,37.838,999437,0
2010-04-21,37.814,37.9,37.684,37.746,618272,0
2010-04-22,37.625,37.831,37.442,37.77,885125,0
2010-04-23,37.675,37.881,37.385,37.881,878670,0
2010-04-26,37.9,38.19,37.746,37.77,971993,0
2010-04-27,37.718,37.762,36.793,36.858,1149396,0
2010-04-28,36.922,37.006,36.498,36.793,1976339,0
2010-04-29,37.065,38.543,37.065,38.32,2618390,0
2010-04-30,38.242,38.619,38.046,38.072,1408720,0
2010-05-03,38.234,38.61,38.063,38.226,1755827,0
2010-05-04,37.607,38.234,37.056,37.874,2055384,0
2010-05-05,37.478,37.881,37.093,37.255,2048962,0
2010-05-06,37.28,37.28,34.972,36.732,3006785,0
2010-05-07,36.707,36.724,35.667,36.01,4130045,0
2010-05-10,37.333,37.385,36.75,36.815,2558913,0
2010-05-11,36.544,36.867,36.182,36.209,2944346,0
2010-05-12,36.346,36.588,36.122,36.441,2525198,0
2010-05-13,36.472,37.28,36.458,36.877,1304652,0
2010-05-14,36.809,37.28,36.465,36.644,2043116,0
2010-05-17,36.611,36.981,36.465,36.858,1541734,0
2010-05-18,37.255,37.89,37.255,37.42,2122263,0
2010-05-19,37.298,37.442,36.815,36.997,2059159,0
2010-05-20,36.588,36.588,35.471,35.471,2589075,0
2010-05-21,35.058,35.951,34.886,35.951,2661100,0
2010-05-24,35.779,35.959,35.375,35.64,1549834,0
2010-05-25,34.98,34.99,34.232,34.972,2971923,0
2010-05-26,34.723,35.249,34.389,34.457,3228747,0
2010-05-27,34.853,35.16,34.586,34.836,3713314,0
2010-05-28,34.827,35.547,34.742,35.222,2566668,0
2010-06-01,34.802,35.367,34.63,34.733,1583772,0
2010-06-02,34.895,35.786,34.723,35.786,1741777,0
2010-06-03,35.72,36.147,35.523,36.139,2040520,0
2010-06-04,35.557,36.002,35.298,35.738,4437151,0
2010-06-07,35.926,36.611,35.786,36.234,3530445,0
2010-06-08,36.182,36.886,36.106,36.858,3184871,0
2010-06-09,37.048,37.504,36.841,37.031,1891009,0
2010-06-10,37.425,37.9,37.358,37.7,1404195,0
2010-06-11,37.377,37.486,37.031,37.486,1604920,0
2010-06-14,37.651,37.95,37.539,37.77,1297882,0
2010-06-15,37.89,38.063,37.666,38.055,1586252,0
2010-06-16,37.959,38.226,37.9,38.078,925379,0
2010-06-17,38.113,38.148,37.779,38.063,763601,0
2010-06-18,38.148,38.361,37.932,38.234,1338560,0
2010-06-21,38.536,38.574,37.566,37.753,1089701,0
2010-06-22,37.746,38.361,37.746,37.874,1208147,0
2010-06-23,37.838,37.975,37.425,37.9,1106674,0
2010-06-24,37.814,38.003,37.504,37.666,1034131,0
2010-06-25,37.597,37.666,37.023,37.246,1605172,0
2010-06-28,37.228,37.583,37.013,37.425,1392737,0
2010-06-29,37.153,37.469,36.516,36.75,1481900,0
2010-06-30,36.748,36.921,36.264,36.358,1250697,0
2010-07-01,36.465,36.75,35.943,36.635,1493398,0
2010-07-02,36.635,36.707,36.129,36.2,1157991,0
2010-07-06,36.635,36.904,36.147,36.498,1142346,0
2010-07-07,36.671,37.368,36.628,37.342,1352513,0
2010-07-08,37.557,37.77,37.403,37.718,1148342,0
2010-07-09,37.779,38.122,37.746,37.9,731935,0
2010-07-12,37.89,38.164,37.831,38.055,656415,0
2010-07-13,38.295,38.543,38.217,38.456,768409,0
2010-07-14,38.312,38.619,38.156,38.234,1521817,0
2010-07-15,38.25,38.429,37.908,38.388,1095401,0
2010-07-16,38.338,38.352,37.666,37.736,1127257,0
2010-07-19,37.848,38.637,37.66,38.199,795271,0
2010-07-20,37.881,38.502,37.718,38.484,785829,0
2010-07-21,38.528,38.878,38.338,38.528,1496731,0
2010-07-22,38.835,39.494,38.774,39.399,1548445,0
2010-07-23,39.221,39.701,39.213,39.684,693515,0
2010-07-26,39.676,39.931,39.512,39.888,817957,0
2010-07-27,40.086,40.294,39.83,39.95,1135316,0
2010-07-28,39.815,39.858,38.981,39.014,1293652,0
2010-07-29,39.092,39.272,38.208,38.502,1624652,0
2010-07-30,38.122,38.826,37.994,38.628,1536854,0
2010-08-02,38.99,39.624,38.99,39.478,1791646,0
2010-08-03,39.255,40.242,39.083,40.13,1612761,0
2010-08-04,39.849,40.449,39.537,40.413,1321758,0
2010-08-05,40.294,40.318,39.872,40.12,1020583,0
2010-08-06,39.83,39.83,38.689,39.205,1451323,0
2010-08-09,39.359,39.58,39.289,39.486,1152211,0
2010-08-10,39.332,39.839,39.125,39.633,873084,0
2010-08-11,39.205,39.368,38.807,39.151,993787,0
2010-08-12,38.911,39.289,38.592,39.281,944212,0
2010-08-13,39.092,39.383,38.99,39.151,997978,0
2010-08-16,39.118,39.314,38.681,39.187,836140,0
2010-08-17,39.314,40.234,39.289,39.83,1129121,0
2010-08-18,39.806,40.004,39.463,39.941,941709,0
2010-08-19,39.849,39.849,39.108,39.512,701774,0
2010-08-20,39.221,39.616,39.024,39.409,836142,0
2010-08-23,39.383,39.383,38.972,39.024,567784,0
2010-08-24,38.637,38.963,38.397,38.465,1005170,0
2010-08-25,38.32,38.338,37.914,38.055,3219797,0
2010-08-26,38.164,38.286,37.469,37.625,1164783,0
2010-08-27,37.666,37.779,37.013,37.368,1388574,0
2010-08-30,37.271,37.557,36.947,36.973,1001087,0
2010-08-31,36.903,37.351,36.757,37.154,1110816,0
2010-09-01,37.368,38.242,37.289,38.148,1397067,0
2010-09-02,38.173,38.226,37.994,38.164,1208559,0
2010-09-03,38.37,38.429,37.908,38.029,1050274,0
2010-09-07,38.02,38.038,37.857,37.857,1348054,0
2010-09-08,37.94,38.338,37.94,38.173,1207611,0
2010-09-09,38.493,38.56,37.823,37.874,710958,0
2010-09-10,37.923,37.959,37.566,37.597,911835,0
2010-09-13,37.753,37.89,37.693,37.838,829866,0
2010-09-14,37.746,38.25,37.7,38.087,1145948,0
2010-09-15,38.02,38.511,37.923,38.493,1073093,0
2010-09-16,38.493,38.689,38.286,38.536,1098531,0
2010-09-17,38.672,38.868,38.646,38.807,1753250,0
2010-09-20,38.807,39.187,38.654,39.179,927151,0
2010-09-21,39.17,39.368,38.799,38.826,1086933,0
2010-09-22,38.868,39.229,38.774,39.213,1156521,0
2010-09-23,38.999,39.34,38.817,39.108,917630,0
2010-09-24,39.238,40.157,39.238,39.995,948637,0
2010-09-27,39.976,40.046,39.608,39.815,1191421,0
2010-09-28,40.037,40.301,39.478,40.277,739074,0
2010-09-29,40.208,40.558,40.103,40.318,733076,0
2010-09-30,40.549,40.739,39.58,40.277,1093160,0
2010-10-01,40.611,40.818,40.413,40.748,1112557,0
2010-10-04,40.739,40.739,40.466,40.602,1106374,0
2010-10-05,40.773,41.254,40.722,41.221,1367461,0
2010-10-06,41.254,41.728,41.254,41.683,1890245,0
2010-10-07,41.761,41.77,41.23,41.547,1062538,0
2010-10-08,41.728,42,41.58,41.934,1151709,0
2010-10-11,41.917,42,41.72,41.943,542163,0
2010-10-12,41.934,41.934,41.486,41.529,1207336,0
2010-10-13,41.735,41.934,41.631,41.667,1040128,0
2010-10-14,41.692,42.172,41.479,41.606,962651,0
2010-10-15,41.917,41.951,41.331,41.547,1346448,0
2010-10-18,41.614,41.658,40.646,40.748,1831072,0
2010-10-19,40.508,40.628,39.83,40.061,2446015,0
2010-10-20,40.148,40.328,40.012,40.094,1131702,0
2010-10-21,40.251,41.006,40.061,40.637,1569427,0
2010-10-22,40.664,41.778,40.664,41.391,1581419,0
2010-10-25,41.623,41.744,41.238,41.374,882364,0
2010-10-26,41.307,41.315,40.655,40.681,1085874,0
2010-10-27,40.422,40.492,39.376,39.914,1403572,0
2010-10-28,40.053,40.157,39.537,39.642,866003,0
2010-10-29,39.68,40.297,39.68,40.28,1236630,0
2010-11-01,40.337,40.739,40.234,40.637,1069930,0
2010-11-02,40.886,41.152,40.165,40.277,1428061,0
2010-11-03,40.558,42.042,40.294,41.863,2962844,0
2010-11-04,41.967,42.532,41.692,42.496,1522793,0
2010-11-05,42.49,43.003,42.463,42.861,1945309,0
2010-11-08,42.646,43.03,42.558,42.886,811055,0
2010-11-09,42.954,42.954,42.172,42.309,890642,0
2010-11-10,42.317,42.513,41.614,41.891,1111895,0
2010-11-11,41.675,42.222,41.599,42.042,674854,0
2010-11-12,41.891,41.974,41.366,41.811,971545,0
2010-11-15,41.974,42.309,41.735,41.836,770588,0
2010-11-16,41.735,41.735,40.818,40.928,1429730,0
2010-11-17,40.911,41.221,40.851,41.031,1197758,0
2010-11-18,41.428,42.2,41.419,41.891,1430872,0
2010-11-19,41.974,42.172,41.614,41.891,790328,0
2010-11-22,41.794,42.097,41.47,41.82,1038055,0
2010-11-23,41.504,41.811,40.945,41.794,1808743,0
2010-11-24,42.069,42.389,41.926,42.301,1327482,0
2010-11-26,41.845,41.863,41.366,41.521,455869,0
2010-11-29,41.238,41.238,40.532,40.954,1668018,0
2010-11-30,40.698,40.946,40.514,40.645,1665035,0
2010-12-01,41.099,41.374,40.827,41.331,1329567,0
2010-12-02,41.298,41.683,41.143,41.419,1133792,0
2010-12-03,41.401,42.191,41.34,42.097,940500,0
2010-12-06,42.051,42.051,41.72,41.803,755513,0
2010-12-07,41.992,42.208,41.778,42.051,1110262,0
2010-12-08,42.139,42.398,42.016,42.38,802376,0
2010-12-09,42.441,42.441,41.331,41.735,2407945,0
2010-12-10,41.854,42.069,41.735,42.042,586202,0
2010-12-13,42.164,42.361,41.917,42,591488,0
2010-12-14,42.008,42.448,41.934,42.424,788558,0
2010-12-15,42.441,43.219,42.37,42.894,1598538,0
2010-12-16,42.852,43.39,42.595,43.381,1215891,0
2010-12-17,43.254,43.512,43.167,43.332,828797,0
2010-12-20,43.451,43.485,43.192,43.374,1029159,0
2010-12-21,43.494,43.494,42.962,43.246,769962,0
2010-12-22,43.299,43.408,42.894,43.39,763410,0
2010-12-23,43.417,43.59,43.289,43.433,355732,0
2010-12-27,43.28,43.28,42.894,43.084,646412,0
2010-12-28,43.075,43.11,42.622,42.91,469582,0
2010-12-29,42.951,43.083,42.735,42.935,512993,0
2010-12-30,42.951,43.175,42.761,42.993,566836,0
2010-12-31,42.88,43.02,42.792,42.809,417348,0
2011-01-03,43.022,43.022,42.577,42.586,1086225,0
2011-01-04,42.654,42.686,41.513,41.658,1866908,0
2011-01-05,41.547,41.58,41.091,41.366,1937553,0
2011-01-06,41.322,41.349,40.739,40.886,1950883,0
2011-01-07,40.919,41.014,39.985,40.492,2184221,0
2011-01-10,40.369,40.475,40.02,40.2,1555990,0
2011-01-11,40.328,40.843,40.13,40.808,1679532,0
2011-01-12,40.937,41.049,40.549,40.748,1220020,0
2011-01-13,40.722,40.937,40.664,40.877,1157951,0
2011-01-14,40.791,40.843,40.549,40.681,1101364,0
2011-01-18,40.731,41.366,40.655,41.315,1539623,0
2011-01-19,41.203,41.529,41.067,41.177,1221520,0
2011-01-20,41.152,41.349,40.773,40.911,914713,0
2011-01-21,41.16,41.614,40.937,41.599,1058398,0
2011-01-24,41.563,41.623,41.221,41.34,816012,0
2011-01-25,41.357,41.357,40.928,41.006,935933,0
2011-01-26,41.16,41.47,41.126,41.374,801130,0
2011-01-27,41.307,41.307,40.387,40.431,1485673,0
2011-01-28,40.525,40.525,39.608,39.668,1126675,0
2011-01-31,39.675,40.094,39.559,39.973,1103494,0
2011-02-01,40.174,40.602,40.13,40.54,1330639,0
2011-02-02,40.378,40.69,40.353,40.69,1029265,0
2011-02-03,40.567,41.049,40.413,40.99,1050324,0
2011-02-04,41.031,41.091,40.413,40.492,980272,0
2011-02-07,40.637,41.126,40.54,41.067,1837788,0
2011-02-08,41.014,41.289,40.972,41.23,695316,0
2011-02-09,41.099,41.134,40.5,40.576,1233798,0
2011-02-10,40.2,40.2,38.565,38.79,5257589,0
2011-02-11,38.56,39.092,38.388,38.42,2113439,0
2011-02-14,38.484,38.619,38.164,38.304,1508129,0
2011-02-15,38.122,38.352,37.959,38.338,1614015,0
2011-02-16,38.361,38.886,38.338,38.757,1824523,0
2011-02-18,39.179,39.391,38.79,38.895,2129805,0
2011-02-22,38.637,38.895,38.528,38.725,1615973,0
2011-02-23,38.565,39.058,38.543,38.601,1823305,0
2011-02-24,38.74,38.74,38.276,38.329,1460962,0
2011-02-25,38.493,38.672,38.286,38.619,760047,0
2011-02-28,38.719,39.243,38.567,39.243,1264625,0
2011-03-01,39.332,39.787,38.853,38.86,2045263,0
2011-03-02,38.79,39.179,38.397,38.397,1925194,0
2011-03-03,38.474,38.765,38.055,38.295,4905292,0
2011-03-04,38.352,38.388,37.967,37.967,3258594,0
2011-03-07,37.786,37.9,37.342,37.368,2710711,0
2011-03-08,37.394,38.259,37.385,38.19,1688930,0
2011-03-09,38.02,38.474,37.779,38.42,1068900,0
2011-03-10,37.95,38.046,37.442,37.539,1636269,0
2011-03-11,37.575,38.02,37.575,37.848,1093632,0
2011-03-14,37.727,37.848,37.145,37.403,1309265,0
2011-03-15,36.741,37.675,36.472,37.403,2596385,0
2011-03-16,37.289,37.368,36.707,36.793,1982895,0
2011-03-17,37.257,37.351,36.921,37.1,1939217,0
2011-03-18,37.469,37.709,36.939,37.118,2361495,0
2011-03-21,37.547,38.164,37.494,38.104,1464695,0
2011-03-22,38.038,38.19,37.932,37.984,1513232,0
2011-03-23,37.967,38.122,37.762,38.011,937829,0
2011-03-24,38.122,38.148,37.866,37.89,1263068,0
2011-03-25,37.994,38.757,37.866,38.725,1440147,0
2011-03-28,38.853,38.928,38.662,38.74,1459588,0
2011-03-29,38.662,39.787,38.592,39.761,2365124,0
2011-03-30,39.896,40.345,39.733,40.301,1849883,0
2011-03-31,40.333,40.448,40.185,40.245,1040259,0
2011-04-01,40.328,40.827,40.309,40.54,1316885,0
2011-04-04,40.722,40.851,40.492,40.525,1202599,0
2011-04-05,40.525,40.731,40.431,40.492,809704,0
2011-04-06,40.637,41.023,40.611,40.843,775377,0
2011-04-07,40.748,41.091,40.611,40.791,1149607,0
2011-04-08,40.851,40.851,40.028,40.148,1445813,0
2011-04-11,40.191,40.646,40.191,40.294,993509,0
2011-04-12,40.16,40.583,39.998,40.023,984615,0
2011-04-13,40.157,40.593,40.094,40.094,971010,0
2011-04-14,39.968,40.593,39.968,40.567,682592,0
2011-04-15,40.755,41.109,40.549,41.074,1072373,0
2011-04-18,40.773,41.049,40.611,40.99,1514801,0
2011-04-19,40.99,41.349,40.937,41.315,1303137,0
2011-04-20,41.711,41.778,40.8,40.877,1600846,0
2011-04-21,41.031,41.23,40.928,41.221,1361302,0
2011-04-25,41.193,41.298,41.031,41.186,708889,0
2011-04-26,41.349,41.891,41.315,41.845,926785,0
2011-04-27,42.042,42.549,41.984,42.389,1129650,0
2011-04-28,42.309,42.344,42.034,42.267,791917,0
2011-04-29,41.967,42.062,41.782,41.833,1357531,0
2011-05-02,41.926,41.951,41.298,41.537,1773784,0
2011-05-03,40.306,40.698,38.89,39.062,5507526,0
2011-05-04,38.963,39.083,38.003,38.592,4222964,0
2011-05-05,38.421,38.719,38.094,38.198,2750864,0
2011-05-06,38.552,38.716,38.474,38.637,1475048,0
2011-05-09,38.707,39.349,38.707,39.289,1718633,0
2011-05-10,39.289,39.668,39.17,39.651,1292528,0
2011-05-11,39.599,39.701,38.882,38.977,1793002,0
2011-05-12,39.014,39.349,38.672,39.34,1643131,0
2011-05-13,39.453,39.71,39.375,39.494,1463392,0
2011-05-16,39.435,39.642,39.281,39.486,825604,0
2011-05-17,39.409,39.733,39.368,39.693,1240537,0
2011-05-18,39.693,39.778,39.512,39.709,845757,0
2011-05-19,39.864,39.872,39.624,39.823,1001719,0
2011-05-20,39.842,40.016,39.66,39.907,1445088,0
2011-05-23,39.463,39.693,39.383,39.546,1336648,0
2011-05-24,39.669,39.772,39.39,39.494,771305,0
2011-05-25,39.321,39.554,39.158,39.408,1176630,0
2011-05-26,39.252,39.58,39.252,39.417,1533360,0
2011-05-27,39.71,40.247,39.685,40.023,1324180,0
2011-05-31,40.367,40.385,39.887,40.039,2213398,0
2011-06-01,39.989,40.016,39.546,39.546,1307333,0
2011-06-02,39.701,39.753,37.853,38.338,4034707,0
2011-06-03,37.93,38.719,37.887,38.189,1421609,0
2011-06-06,38.189,38.38,38.036,38.061,618733,0
2011-06-07,38.249,38.476,38.036,38.179,1077961,0
2011-06-08,38.061,38.561,38.027,38.448,1416808,0
2011-06-09,38.457,38.701,38.352,38.665,1234505,0
2011-06-10,38.494,38.648,38.155,38.216,1348673,0
2011-06-13,37.93,38.371,37.516,38.249,2185497,0
2011-06-14,38.371,38.734,38.304,38.657,1283222,0
2011-06-15,38.476,38.594,37.964,38.155,1324956,0
2011-06-16,38.199,38.399,38,38.181,1259078,0
2011-06-17,38.448,38.657,38.346,38.577,1606282,0
2011-06-20,38.295,38.986,38.295,38.63,1098943,0
2011-06-21,38.882,39.002,38.768,38.811,1462754,0
2011-06-22,38.719,39.243,38.603,39.08,1048659,0
2011-06-23,38.701,38.995,38.586,38.959,1244233,0
2011-06-24,38.977,39.105,38.234,38.276,1484424,0
2011-06-27,38.329,38.751,38.179,38.268,839736,0
2011-06-28,38.371,38.457,38.329,38.38,1021828,0
2011-06-29,38.476,38.924,38.421,38.692,974698,0
2011-06-30,38.866,38.91,38.56,38.664,1080714,0
2011-07-01,38.89,39.236,38.76,39.167,939860,0
2011-07-05,39.184,39.321,38.899,38.942,1121255,0
2011-07-06,38.94,39.036,38.732,38.888,885371,0
2011-07-07,39.07,39.184,38.839,38.932,1560683,0
2011-07-08,38.674,38.692,38.397,38.503,1009932,0
2011-07-11,38.172,38.268,37.569,37.593,1471319,0
2011-07-12,37.379,37.863,37.361,37.775,2562781,0
2011-07-13,37.853,38.179,37.732,38.053,984675,0
2011-07-14,38.207,38.839,38.198,38.52,1798688,0
2011-07-15,38.71,38.848,38.413,38.734,1558916,0
2011-07-18,38.586,38.586,37.947,38.234,1346853,0
2011-07-19,38.331,38.739,38.181,38.732,1180548,0
2011-07-20,38.594,39.434,38.52,39.27,1219268,0
2011-07-21,39.599,40.186,39.426,40.143,1314667,0
2011-07-22,40.143,40.376,39.953,40.221,1133406,0
2011-07-25,39.898,40.082,39.726,39.744,703332,0
2011-07-26,39.739,39.864,39.575,39.593,555661,0
2011-07-27,39.471,39.718,39.218,39.27,917775,0
2011-07-28,39.296,39.514,39.061,39.114,1124963,0
2011-07-29,38.822,39.218,38.701,38.936,1096825,0
2011-08-01,39.167,39.304,38.312,38.567,1350918,0
2011-08-02,37.739,38.424,37.598,38.314,4303188,0
2011-08-03,37.775,38.38,37.679,38.198,2780772,0
2011-08-04,37.808,38.071,36.269,36.29,2648772,0
2011-08-05,36.666,37.223,35.945,36.756,2778912,0
2011-08-08,36.295,36.549,35.235,35.235,3313441,0
2011-08-09,35.711,37.196,35.019,37.171,3488549,0
2011-08-10,36.558,36.695,35.226,35.347,3045062,0
2011-08-11,35.588,37.084,35.199,36.738,2375322,0
2011-08-12,36.973,37.59,36.737,37.382,2936861,0
2011-08-15,37.732,38.346,37.463,38.276,921450,0
2011-08-16,37.775,38.494,37.704,38.111,1237977,0
2011-08-17,38.391,38.589,38.061,38.251,1091531,0
2011-08-18,37.575,37.677,36.964,37.512,1477091,0
2011-08-19,37.058,37.991,37.007,37.049,1732074,0
2011-08-22,37.667,37.756,37.094,37.183,2132245,0
2011-08-23,37.302,37.467,36.964,37.458,1867974,0
2011-08-24,37.111,37.424,36.922,37.276,2294176,0
2011-08-25,37.401,37.442,36.721,36.782,1492485,0
2011-08-26,36.666,37.232,35.866,36.875,1791224,0
2011-08-29,37.312,37.739,37.241,37.702,1954508,0
2011-08-30,37.702,38.044,37.458,37.799,1366776,0
2011-08-31,37.916,38.27,37.831,38.094,1603104,0
2011-09-01,38.173,38.251,37.598,37.66,1178422,0
2011-09-02,37.165,37.469,37.1,37.146,893569,0
2011-09-06,36.206,36.894,36.152,36.814,1640141,0
2011-09-07,37.111,37.424,36.964,37.312,1237310,0
2011-09-08,37.058,37.424,36.947,36.99,1267063,0
2011-09-09,36.6,36.765,36.318,36.397,1311039,0
2011-09-12,35.866,36.39,35.621,36.127,1532096,0
2011-09-13,36.224,36.483,35.911,36.433,1078572,0
2011-09-14,36.518,36.998,36.067,36.63,1528134,0
2011-09-15,37.041,37.374,36.756,37.259,1096799,0
2011-09-16,37.339,37.59,37.174,37.276,1878510,0
2011-09-19,36.782,36.947,36.591,36.782,1301069,0
2011-09-20,36.981,37.374,36.885,36.894,1392727,0
2011-09-21,36.791,36.875,35.378,35.378,1140784,0
2011-09-22,34.648,34.761,33.715,34.227,2500544,0
2011-09-23,33.994,34.464,33.942,34.073,1343273,0
2011-09-26,34.369,34.672,34.002,34.664,1103636,0
2011-09-27,35.3,35.812,35.023,35.492,1261186,0
2011-09-28,35.492,35.693,33.994,34.028,1618288,0
2011-09-29,34.49,35.09,34.369,35.09,1667829,0
2011-09-30,34.701,34.941,34.419,34.49,1183777,0
2011-10-03,34.342,34.656,33.383,33.383,1738751,0
2011-10-04,33.184,34.437,33.081,34.395,1524166,0
2011-10-05,34.464,34.934,34.159,34.872,1247458,0
2011-10-06,34.881,35.893,34.778,35.847,1595368,0
2011-10-07,35.97,36.216,35.456,35.711,1283563,0
2011-10-10,36.25,36.721,36.135,36.721,843728,0
2011-10-11,36.537,36.675,36.309,36.582,1121319,0
2011-10-12,36.814,36.848,36.451,36.466,930947,0
2011-10-13,36.318,36.528,35.728,36.381,1113758,0
2011-10-14,36.773,36.807,36.162,36.381,836802,0
2011-10-17,36.381,36.492,35.762,35.847,1039874,0
2011-10-18,35.728,36.856,35.51,36.5,1077722,0
2011-10-19,36.451,36.451,35.631,35.831,1224867,0
2011-10-20,35.796,36.127,35.143,35.597,1896196,0
2011-10-21,35.988,36.318,35.911,36.309,1147226,0
2011-10-24,36.232,36.537,36.171,36.397,909868,0
2011-10-25,36.179,36.399,35.818,36.084,1113043,0
2011-10-26,36.466,36.573,35.979,36.492,1387056,0
2011-10-27,37.232,37.251,36.466,36.613,2217901,0
2011-10-28,36.84,37.485,36.711,37.41,2191085,0
2011-10-31,37.1,37.443,36.868,36.868,1559720,0
2011-11-01,35.977,36.31,35.109,35.117,1744057,0
2011-11-02,34.648,35.387,33.308,33.96,3714002,0
2011-11-03,34.256,34.414,33.87,34.09,2157254,0
2011-11-04,33.879,34.371,33.747,33.843,2210306,0
2011-11-07,33.916,34.569,33.794,34.5,1432805,0
2011-11-08,34.697,34.995,34.369,34.995,1683916,0
2011-11-09,34.458,34.684,34.38,34.502,1831737,0
2011-11-10,34.794,34.906,34.22,34.863,795117,0
2011-11-11,35.177,35.715,35.177,35.715,1128702,0
2011-11-14,35.519,35.519,35.083,35.44,1058993,0
2011-11-15,35.3,35.702,35.204,35.621,805241,0
2011-11-16,35.283,35.36,34.638,34.638,2375808,0
2011-11-17,34.586,34.648,34.107,34.378,1387813,0
2011-11-18,34.643,34.643,34.169,34.458,1238798,0
2011-11-21,34.081,34.09,33.441,33.764,1330006,0
2011-11-22,33.809,33.904,33.475,33.704,930795,0
2011-11-23,33.359,33.503,33.123,33.228,834861,0
2011-11-25,33.219,33.404,33.081,33.09,486580,0
2011-11-28,33.86,34.135,33.651,34.017,995144,0
2011-11-29,34.081,34.731,33.852,34.684,1922071,0
2011-11-30,35.626,35.652,35.208,35.643,1599065,0
2011-12-01,35.574,35.688,35.143,35.345,1513373,0
2011-12-02,35.538,35.626,35.345,35.574,1293984,0
2011-12-05,35.854,36.03,35.547,35.863,1043732,0
2011-12-06,35.768,36.444,35.608,36.328,1171568,0
2011-12-07,36.206,36.512,36.03,36.382,1358880,0
2011-12-08,36.206,36.233,35.775,36.012,1398614,0
2011-12-09,36.066,36.436,36.066,36.356,979548,0
2011-12-12,36.066,36.224,35.818,36.197,1001845,0
2011-12-13,36.356,36.626,35.538,35.642,2364777,0
2011-12-14,35.538,36.003,35.478,35.775,1850511,0
2011-12-15,36.143,36.9,36.118,36.836,2290344,0
2011-12-16,36.988,37.532,36.971,37.442,2736796,0
2011-12-19,37.487,37.601,36.698,36.742,1267566,0
2011-12-20,37.251,37.848,37.223,37.706,1327892,0
2011-12-21,37.559,38.146,37.393,38.12,1241520,0
2011-12-22,38.199,38.288,37.892,38.199,813119,0
2011-12-23,38.348,38.692,38.288,38.638,683823,0
2011-12-27,38.535,38.761,38.462,38.664,471988,0
2011-12-28,38.683,38.71,38.025,38.094,723650,0
2011-12-29,38.235,38.491,38.199,38.401,489391,0
2011-12-30,38.347,38.536,38.195,38.233,529429,0
2012-01-03,38.72,38.786,38.297,38.323,920635,0
2012-01-04,38.251,38.306,37.831,37.979,833981,0
2012-01-05,37.839,38.138,37.216,38.111,1273724,0
2012-01-06,38.06,38.375,37.944,38.26,1099572,0
2012-01-09,38.341,38.535,38.155,38.435,781873,0
2012-01-10,38.728,39.376,38.71,39.218,1186205,0
2012-01-11,39.077,39.42,38.991,39.384,1051842,0
2012-01-12,39.473,39.559,39.243,39.253,1213064,0
2012-01-13,38.954,39.175,38.551,38.584,1101224,0
2012-01-17,38.975,39.037,38.285,38.304,1475106,0
2012-01-18,38.297,38.491,38.06,38.481,1232688,0
2012-01-19,38.445,38.462,38.199,38.235,1542343,0
2012-01-20,38.288,38.728,38.278,38.638,1233666,0
2012-01-23,38.535,38.786,38.401,38.638,1121464,0
2012-01-24,37.814,38.365,37.523,37.62,1788348,0
2012-01-25,37.569,37.858,37.442,37.751,1315304,0
2012-01-26,37.892,38.146,37.646,37.91,1003362,0
2012-01-27,37.804,37.867,37.384,37.656,928235,0
2012-01-30,37.505,37.611,37.216,37.356,720891,0
2012-01-31,37.542,37.709,37.215,37.664,1042927,0
2012-02-01,37.971,38.664,37.953,38.426,1021457,0
2012-02-02,38.526,38.629,37.953,38.13,931525,0
2012-02-03,38.491,38.786,38.401,38.575,1012331,0
2012-02-06,38.472,38.56,38.163,38.297,675656,0
2012-02-07,38.276,38.721,38.161,38.602,906045,0
2012-02-08,38.565,38.674,38.285,38.373,683722,0
2012-02-09,38.391,38.584,38.248,38.551,908049,0
2012-02-10,38.285,38.363,37.912,37.912,1132197,0
2012-02-13,38.138,38.462,38.12,38.435,1231839,0
2012-02-14,38.417,38.656,38.27,38.656,985428,0
2012-02-15,38.729,39.116,38.517,38.517,1148376,0
2012-02-16,39.734,40.386,39.305,39.605,3546199,0
2012-02-17,39.576,40.046,39.293,39.892,1877032,0
2012-02-21,40.019,40.019,39.28,39.384,1159202,0
2012-02-22,39.408,39.463,38.939,39.001,1527776,0
2012-02-23,38.843,39.098,38.711,38.994,819748,0
2012-02-24,39.063,39.116,38.534,38.565,970062,0
2012-02-27,38.574,38.711,38.425,38.499,938738,0
2012-02-28,38.56,38.815,38.452,38.639,1038927,0
2012-02-29,38.614,38.792,38.51,38.586,1663739,0
2012-03-01,38.551,38.834,38.391,38.674,1392665,0
2012-03-02,38.665,38.797,38.526,38.565,912010,0
2012-03-05,38.481,38.762,38.186,38.33,1457016,0
2012-03-06,38.143,38.258,37.188,37.188,1967822,0
2012-03-07,37.356,37.434,37.117,37.25,1544352,0
2012-03-08,37.542,37.798,37.411,37.737,1492581,0
2012-03-09,37.912,37.912,37.64,37.827,1038642,0
2012-03-12,37.861,37.905,37.579,37.842,957405,0
2012-03-13,37.957,38.047,37.798,37.93,1222543,0
2012-03-14,37.921,38.205,37.871,37.993,1070961,0
2012-03-15,38.011,38.047,37.871,37.921,886289,0
2012-03-16,38.011,38.205,37.921,38.135,1393370,0
2012-03-19,38.021,38.354,37.93,38.313,997522,0
2012-03-20,38.09,38.295,37.948,37.966,1096822,0
2012-03-21,38.065,38.24,37.948,38.126,725948,0
2012-03-22,37.948,38.49,37.921,38.471,1061593,0
2012-03-23,38.444,38.913,38.313,38.887,1311157,0
2012-03-26,38.93,39.576,38.896,39.567,1612762,0
2012-03-27,39.576,40.17,39.435,40.029,2250125,0
2012-03-28,40.003,40.096,39.604,39.826,1739560,0
2012-03-29,39.692,39.957,39.649,39.799,2267722,0
2012-03-30,40.017,40.111,39.812,40.024,1641647,0
2012-04-02,39.984,40.488,39.947,40.389,1324035,0
2012-04-03,40.372,40.619,38.074,38.196,7001254,0
2012-04-04,37.93,37.993,36.915,37.01,3944864,0
2012-04-05,36.766,36.808,36.092,36.588,3383472,0
2012-04-09,36.142,36.524,35.958,36.419,5632067,0
2012-04-10,36.348,36.455,36.056,36.152,2294125,0
2012-04-11,36.446,36.534,35.916,36.092,2252048,0
2012-04-12,36.056,36.171,36.002,36.11,3214520,0
2012-04-13,36.084,36.455,36.046,36.216,1821996,0
2012-04-16,36.311,36.428,36.065,36.171,1442943,0
2012-04-17,36.189,36.368,36.101,36.252,2234124,0
2012-04-18,36.189,36.515,36.092,36.446,1432039,0
2012-04-19,36.497,36.674,36.392,36.497,1730446,0
2012-04-20,36.552,36.646,36.392,36.534,1849388,0
2012-04-23,36.269,36.401,36.233,36.277,1294747,0
2012-04-24,36.41,36.729,36.374,36.729,1621629,0
2012-04-25,36.915,37.045,36.488,36.515,1070413,0
2012-04-26,36.515,36.896,36.41,36.841,981173,0
2012-04-27,36.841,37.117,36.62,36.702,1119362,0
2012-04-30,36.707,36.813,36.499,36.779,1461420,0
2012-05-01,36.797,37.404,36.725,37.099,1834206,0
2012-05-02,36.942,37.366,36.756,37.258,1657161,0
2012-05-03,37.266,38.079,37.266,37.573,1776239,0
2012-05-04,37.33,37.434,37.107,37.154,1422339,0
2012-05-07,37.25,37.384,36.887,37.188,1707198,0
2012-05-08,36.859,36.993,35.739,36.646,3159842,0
2012-05-09,36.207,36.725,36.019,36.252,2241556,0
2012-05-10,36.421,36.707,36.303,36.368,952779,0
2012-05-11,36.234,36.797,36.019,36.556,1252891,0
2012-05-14,36.233,36.285,35.916,36.207,1074904,0
2012-05-15,36.127,36.134,35.755,35.789,1205392,0
2012-05-16,35.825,35.942,35.508,35.533,1057758,0
2012-05-17,35.419,35.552,35.244,35.374,1625624,0
2012-05-18,35.485,35.494,35.032,35.245,1785277,0
2012-05-21,35.312,35.455,35.065,35.216,1182799,0
2012-05-22,35.314,35.521,35.189,35.368,1171186,0
2012-05-23,35.255,35.263,34.388,34.717,1413122,0
2012-05-24,34.726,34.966,34.495,34.95,1039173,0
2012-05-25,34.664,35.218,34.664,35.189,853719,0
2012-05-29,35.272,35.457,34.913,35.032,1334261,0
2012-05-30,34.993,35.003,34.688,34.763,1288217,0
2012-05-31,34.745,34.79,34.263,34.291,1869071,0
2012-06-01,33.951,34.253,33.852,34.182,1822933,0
2012-06-04,34.388,34.397,33.897,34.14,1107162,0
2012-06-05,34.067,34.2,33.941,34.155,959550,0
2012-06-06,34.334,34.611,34.272,34.611,1618950,0
2012-06-07,34.825,34.95,34.503,34.55,2145689,0
2012-06-08,34.629,34.771,34.414,34.763,1246885,0
2012-06-11,34.94,34.95,34.291,34.326,1406421,0
2012-06-12,34.566,35.101,34.397,34.476,1030865,0
2012-06-13,34.449,34.698,34.351,34.512,661103,0
2012-06-14,34.647,35.245,34.583,35.119,931506,0
2012-06-15,35.153,35.368,35.11,35.162,917416,0
2012-06-18,35.022,35.512,35.022,35.272,573619,0
2012-06-19,35.403,35.745,35.189,35.341,1027322,0
2012-06-20,35.272,35.566,35.091,35.377,898259,0
2012-06-21,35.386,35.643,34.574,34.592,1225301,0
2012-06-22,34.825,34.877,34.557,34.745,1187079,0
2012-06-25,34.583,35.048,34.557,34.895,1593876,0
2012-06-26,35.032,35.306,34.843,35.128,919591,0
2012-06-27,35.323,35.547,35.227,35.431,734064,0
2012-06-28,35.333,35.494,35.074,35.457,978971,0
2012-06-29,36.037,37.171,35.796,37.106,1970832,0
2012-07-02,37.313,37.313,36.431,36.983,1328705,0
2012-07-03,37.009,37.25,36.797,37.163,687161,0
2012-07-05,36.983,37.126,36.77,36.922,709428,0
2012-07-06,36.762,36.884,36.509,36.566,820774,0
2012-07-09,36.566,36.633,35.878,35.992,1161840,0
2012-07-10,36.234,36.386,35.636,35.745,924786,0
2012-07-11,35.671,36.162,35.566,36.091,1103035,0
2012-07-12,35.984,36.377,35.832,36.322,983722,0
2012-07-13,36.386,36.894,36.27,36.44,1282471,0
2012-07-16,36.34,36.472,36.134,36.34,990589,0
2012-07-17,36.377,36.651,36.207,36.491,583389,0
2012-07-18,36.413,37.071,36.386,36.991,1123985,0
2012-07-19,37.009,37.053,36.77,36.894,617014,0
2012-07-20,36.752,37.044,36.547,36.865,800010,0
2012-07-23,36.465,36.491,36.18,36.359,747686,0
2012-07-24,36.34,36.431,35.878,36.11,1218044,0
2012-07-25,36.262,36.322,35.779,35.868,730627,0
2012-07-26,36.386,36.991,36.143,36.829,1908571,0
2012-07-27,36.991,37.794,36.991,37.703,1287523,0
2012-07-30,37.678,38.072,37.606,37.981,875422,0
2012-07-31,38.008,38.008,37.527,37.741,1097366,0
2012-08-01,37.867,38.24,37.527,38.185,1641875,0
2012-08-02,37.857,37.945,36.669,36.669,1371008,0
2012-08-03,37.24,37.588,37.017,37.527,1174251,0
2012-08-06,37.703,38.045,37.527,37.741,1392753,0
2012-08-07,38.045,38.417,36.431,38.276,2750315,0
2012-08-08,38.347,39.445,38.285,39.205,2450761,0
2012-08-09,39.31,39.346,38.848,39.266,1083812,0
2012-08-10,39.051,39.435,38.874,39.39,766906,0
2012-08-13,39.31,39.328,38.819,38.953,979081,0
2012-08-14,39.007,39.097,38.586,38.732,2670698,0
2012-08-15,38.705,39.328,38.536,39.068,866329,0
2012-08-16,39.016,39.487,39,39.48,1128798,0
2012-08-17,39.454,39.568,39.051,39.533,987431,0
2012-08-20,39.542,39.542,39.121,39.454,1194222,0
2012-08-21,39.533,39.677,39.355,39.464,1375322,0
2012-08-22,39.464,39.542,39.159,39.346,2074003,0
2012-08-23,39.266,39.445,39.266,39.355,1150213,0
2012-08-24,39.31,39.549,39.205,39.48,1223826,0
2012-08-27,39.497,39.711,39.381,39.549,1001668,0
2012-08-28,39.515,39.755,39.31,39.435,1068528,0
2012-08-29,39.364,40.02,39.238,39.597,1467440,0
2012-08-30,39.525,39.534,38.95,39.516,1485216,0
2012-08-31,39.697,40.244,39.634,40.012,1112486,0
2012-09-04,40.088,40.378,39.795,39.994,1185071,0
2012-09-05,40.062,40.314,39.805,40.305,1486608,0
2012-09-06,40.424,41.087,40.396,41.078,1428123,0
2012-09-07,41.078,41.276,40.728,40.909,783345,0
2012-09-10,40.676,40.872,40.585,40.612,909705,0
2012-09-11,40.593,40.792,40.531,40.738,1266314,0
2012-09-12,40.81,40.828,40.557,40.658,1051862,0
2012-09-13,40.728,41.32,40.566,41.32,1284702,0
2012-09-14,41.276,41.635,40.926,41.204,1374014,0
2012-09-17,41.16,41.242,40.845,40.997,884454,0
2012-09-18,40.909,41.233,40.819,41.187,1213968,0
2012-09-19,41.267,41.304,41.043,41.124,1064481,0
2012-09-20,41.043,41.17,40.945,41.007,1080269,0
2012-09-21,41.052,41.187,40.935,40.962,1143723,0
2012-09-24,40.738,40.909,40.685,40.685,909003,0
2012-09-25,40.872,40.997,40.585,40.585,950342,0
2012-09-26,40.585,40.9,40.496,40.521,670747,0
2012-09-27,40.754,40.836,40.487,40.738,1200792,0
2012-09-28,40.658,40.685,40.106,40.47,1237965,0
2012-10-01,40.145,40.279,38.314,38.465,4027830,0
2012-10-02,38.7,38.968,38.588,38.879,2409681,0
2012-10-03,38.923,39.407,38.914,39.337,1297293,0
2012-10-04,39.534,40.088,39.407,40.062,1985812,0
2012-10-05,40.36,40.424,40.047,40.098,2649316,0
2012-10-08,40.135,40.404,40.029,40.235,1357185,0
2012-10-09,40.208,40.296,39.776,39.795,1196675,0
2012-10-10,39.687,40.062,39.66,39.679,1949096,0
2012-10-11,39.85,40.062,39.713,39.805,799175,0
2012-10-12,39.909,40.039,39.66,39.703,1016197,0
2012-10-15,39.703,40.062,39.697,39.974,864824,0
2012-10-16,40.062,40.226,39.909,40.072,1018683,0
2012-10-17,40.199,40.593,40.106,40.585,1006261,0
2012-10-18,40.424,40.424,39.687,40.062,2794879,0
2012-10-19,39.966,40.02,39.435,39.55,1509836,0
2012-10-22,39.464,39.703,39.194,39.488,884916,0
2012-10-23,39.212,39.56,39.048,39.473,1069514,0
2012-10-24,39.488,39.776,39.022,39.085,882374,0
2012-10-25,39.345,39.624,39.111,39.345,611298,0
2012-10-26,39.317,39.355,38.719,39.041,1056503,0
2012-10-31,39.273,39.417,38.562,38.752,1841428,0
2012-11-01,38.86,39.041,38.709,38.805,1319665,0
2012-11-02,39.032,39.265,38.86,38.904,1732771,0
2012-11-05,38.672,38.853,38.437,38.57,807120,0
2012-11-06,38.662,39.184,38.58,38.805,2345185,0
2012-11-07,38.286,38.383,37.224,37.37,2616074,0
2012-11-08,37.252,37.593,36.741,36.741,1375173,0
2012-11-09,36.649,37.388,36.63,36.992,1403537,0
2012-11-12,37,37.036,36.524,36.622,1226310,0
2012-11-13,36.543,36.741,36.266,36.308,900234,0
2012-11-14,36.427,36.427,35.448,35.565,2028770,0
2012-11-15,35.483,35.967,35.448,35.661,1356044,0
2012-11-16,35.69,36.021,35.492,35.779,2796303,0
2012-11-19,36.067,36.336,36.021,36.183,1323510,0
2012-11-20,36.238,36.238,35.85,36.077,1274155,0
2012-11-21,36.12,36.12,35.833,36.003,1349129,0
2012-11-23,36.165,36.417,36.012,36.391,1180331,0
2012-11-26,36.355,36.453,36.175,36.372,1684895,0
2012-11-27,36.308,36.427,36.094,36.137,1137447,0
2012-11-28,36.085,36.603,36.085,36.537,1450081,0
2012-11-29,36.584,37.172,36.537,37.172,3324659,0
2012-11-30,37.163,37.542,37.043,37.542,5263495,0
2012-12-03,37.723,37.86,37.416,37.596,1635973,0
2012-12-04,37.696,37.93,37.495,37.805,1706055,0
2012-12-05,37.785,38.402,37.75,38.393,2201766,0
2012-12-06,38.383,38.54,38.149,38.485,1580771,0
2012-12-07,38.53,38.982,38.522,38.945,1189817,0
2012-12-10,39.373,39.373,38.863,39.297,1206219,0
2012-12-11,39.297,39.67,39.191,39.506,1117779,0
2012-12-12,39.463,39.56,38.909,39.036,1595490,0
2012-12-13,39.181,39.373,38.926,39.071,972476,0
2012-12-14,39.071,39.099,38.891,38.973,1135263,0
2012-12-17,39.028,39.543,38.926,39.38,1260144,0
2012-12-18,39.397,39.833,39.344,39.713,1273563,0
2012-12-19,39.807,39.843,39.344,39.344,675016,0
2012-12-20,39.48,39.525,39.209,39.397,820916,0
2012-12-21,39.028,39.416,39.028,39.262,1422021,0
2012-12-24,39.108,39.373,38.936,39.191,272930,0
2012-12-26,39.209,39.316,39.028,39.118,532669,0
2012-12-27,39.118,39.262,38.729,39.081,798494,0
2012-12-28,38.863,38.973,38.647,38.674,741506,0
2012-12-31,38.6,38.746,38.183,38.746,1102874,0
2013-01-02,39.316,39.426,39.036,39.426,1536273,0
2013-01-03,39.316,39.325,38.684,38.883,2414493,0
2013-01-04,38.899,38.963,38.54,38.712,1594906,0
2013-01-07,38.674,38.883,37.904,37.995,2196834,0
2013-01-08,37.824,38.068,37.361,37.877,1889315,0
2013-01-09,38.013,38.193,37.832,38.131,946896,0
2013-01-10,38.34,38.485,38.112,38.34,1003050,0
2013-01-11,38.54,39.144,38.447,38.656,1024974,0
2013-01-14,38.619,38.847,38.313,38.847,815505,0
2013-01-15,38.712,39.046,38.557,39.009,734806,0
2013-01-16,39.018,39.444,38.936,39.38,1146318,0
2013-01-17,39.634,40.058,39.373,40.033,1156390,0
2013-01-18,40.085,40.649,39.869,40.602,1346580,0
2013-01-22,40.62,41.272,40.45,41,1924458,0
2013-01-23,40.902,41.109,40.477,40.62,1218673,0
2013-01-24,40.685,41.353,40.685,41.173,1118736,0
2013-01-25,41.19,41.228,40.639,40.856,1283476,0
2013-01-28,40.902,40.902,40.612,40.874,839947,0
2013-01-29,40.821,41.237,40.801,41.219,808401,0
2013-01-30,41.1,41.428,40.955,41.281,993796,0
2013-01-31,41.182,41.263,40.62,40.91,2366325,0
2013-02-01,41.19,41.435,40.919,41.082,1059666,0
2013-02-04,40.783,40.821,39.941,39.97,1557889,0
2013-02-05,40.141,40.512,40.043,40.367,1218360,0
2013-02-06,40.186,40.223,39.861,39.941,1370167,0
2013-02-07,39.913,40.178,39.913,40.121,800688,0
2013-02-08,40.103,40.294,40.05,40.214,928428,0
2013-02-11,40.131,40.25,39.843,39.885,866821,0
2013-02-12,39.869,40.159,39.75,40.043,1288853,0
2013-02-13,40.103,40.403,40.067,40.403,1221008,0
2013-02-14,40.468,41.065,39.76,39.816,2221842,0
2013-02-15,39.913,40.05,39.281,39.416,2053552,0
2013-02-19,39.588,40.993,39.588,40.838,2424334,0
2013-02-20,40.811,40.974,40.358,40.385,1657625,0
2013-02-21,40.303,40.486,39.922,40.285,1634551,0
2013-02-22,40.403,42.107,40.24,42.088,2967936,0
2013-02-25,42.088,42.642,41.727,41.727,2325183,0
2013-02-26,41.762,42.107,40.667,40.747,2656649,0
2013-02-27,40.676,40.856,40.131,40.556,1856634,0
2013-02-28,40.439,40.739,40.147,40.319,3053572,0
2013-03-01,40.211,41.277,40.211,41.259,2167954,0
2013-03-04,41.287,41.359,41.051,41.242,1391714,0
2013-03-05,41.314,42.866,41.287,42.838,2424904,0
2013-03-06,42.856,42.866,42.419,42.48,1156849,0
2013-03-07,42.573,42.828,42.382,42.48,881372,0
2013-03-08,42.638,43.219,42.462,43.2,1132907,0
2013-03-11,43.2,44.441,42.999,44.287,2123825,0
2013-03-12,44.269,44.269,43.594,43.859,1636865,0
2013-03-13,43.951,44.624,43.821,44.506,1254698,0
2013-03-14,44.543,44.543,44.004,44.115,1113996,0
2013-03-15,43.985,44.306,43.868,44.195,1366307,0
2013-03-18,43.685,43.977,43.531,43.777,957237,0
2013-03-19,43.849,44.16,43.447,43.621,1010970,0
2013-03-20,43.758,44.734,43.666,44.606,1706168,0
2013-03-21,44.46,44.543,44.195,44.287,948204,0
2013-03-22,44.506,44.725,44.242,44.65,816832,0
2013-03-25,44.68,44.826,44.17,44.316,928250,0
2013-03-26,44.325,44.953,44.232,44.935,1001662,0
2013-03-27,44.624,44.65,44.195,44.222,842637,0
2013-03-28,44.16,44.67,44.142,44.624,987201,0
2013-04-01,45.464,47.331,45.39,47.331,3552054,0
2013-04-02,47.496,48.275,46.99,47.68,3618941,0
2013-04-03,47.79,47.808,46.485,46.532,2544215,0
2013-04-04,46.34,46.96,46.332,46.532,1224861,0
2013-04-05,45.984,46.175,45.592,45.746,1469912,0
2013-04-08,45.582,45.946,45.562,45.891,1579442,0
2013-04-09,45.891,45.891,45.354,45.572,1018791,0
2013-04-10,45.619,46.621,45.619,46.514,1074206,0
2013-04-11,46.44,47.05,46.44,46.931,930424,0
2013-04-12,46.676,47.341,46.457,47.341,904841,0
2013-04-15,47.122,47.361,46.147,46.147,1488642,0
2013-04-16,46.495,46.714,46.127,46.421,1342262,0
2013-04-17,46.222,46.448,45.637,45.755,1067121,0
2013-04-18,45.866,46.127,45.235,45.326,1168461,0
2013-04-19,45.619,48.046,45.527,48.017,2770294,0
2013-04-22,47.9,48.072,47.286,47.496,1290616,0
2013-04-23,47.726,48.399,47.534,48.353,1615449,0
2013-04-24,48.181,48.427,47.04,47.086,1931336,0
2013-04-25,47.331,47.487,46.734,46.795,1303968,0
2013-04-26,46.704,46.841,46.322,46.522,895189,0
2013-04-29,46.724,47.161,46.676,46.98,1032028,0
2013-04-30,46.777,47.077,46.147,47.06,1185068,0
2013-05-01,47.032,47.267,46.457,46.485,817202,0
2013-05-02,46.476,46.649,45.928,45.984,1308275,0
2013-05-03,46.284,46.895,46.127,46.795,863850,0
2013-05-06,46.695,46.695,45.946,46.485,1058934,0
2013-05-07,45.602,46.332,44.553,46.259,2782045,0
2013-05-08,46.193,46.24,45.264,45.326,1597274,0
2013-05-09,45.153,45.464,44.807,45.135,1982684,0
2013-05-10,45.283,45.684,45.153,45.675,805546,0
2013-05-13,45.675,45.875,45.373,45.866,1106886,0
2013-05-14,45.675,46.63,45.518,46.593,1451247,0
2013-05-15,46.476,46.64,46.166,46.568,1264787,0
2013-05-16,47.341,48.427,47.199,48.099,2911242,0
2013-05-17,48.181,48.656,47.862,48.628,1661343,0
2013-05-20,48.427,48.447,47.981,48.245,1104548,0
2013-05-21,48.218,48.236,47.571,47.945,1151979,0
2013-05-22,47.862,48.19,47.094,47.142,1799864,0
2013-05-23,46.831,47.132,46.476,46.769,1510625,0
2013-05-24,46.724,47.277,46.532,47.024,990048,0
2013-05-28,47.435,47.763,46.831,47.315,1501023,0
2013-05-29,46.921,47.285,46.792,46.83,1509989,0
2013-05-30,46.811,47.16,46.801,46.846,955322,0
2013-05-31,46.69,46.69,45.323,45.341,1815624,0
2013-06-03,45.59,46.059,44.975,45.508,1887308,0
2013-06-04,45.6,46.335,45.517,46.234,1407377,0
2013-06-05,46.085,46.415,45.683,45.717,1371756,0
2013-06-06,45.774,45.928,44.947,45.452,1368051,0
2013-06-07,45.765,46.546,45.517,46.49,1147289,0
2013-06-10,46.536,46.978,46.242,46.968,1310181,0
2013-06-11,46.287,46.821,45.995,46.415,1110012,0
2013-06-12,46.7,46.863,45.517,45.517,1174247,0
2013-06-13,45.48,45.83,45.131,45.735,1598219,0
2013-06-14,45.735,45.985,45.379,45.508,1246077,0
2013-06-17,45.717,46.48,45.443,45.875,1535153,0
2013-06-18,45.858,45.975,45.654,45.735,1236288,0
2013-06-19,45.793,46.425,45.094,45.094,2242498,0
2013-06-20,44.709,44.846,43.608,43.7,2320070,0
2013-06-21,44.141,44.352,43.132,43.856,2513337,0
2013-06-24,43.269,44.352,43.077,43.957,1578286,0
2013-06-25,44.389,44.389,43.626,44.15,989064,0
2013-06-26,44.535,44.699,44.132,44.479,1163235,0
2013-06-27,44.774,45.104,44.489,44.564,1151900,0
2013-06-28,44.479,44.643,43.883,43.919,1725192,0
2013-07-01,44.212,44.479,44.058,44.194,1044731,0
2013-07-02,44.113,44.344,43.737,44.113,1333904,0
2013-07-03,43.746,43.836,43.277,43.626,965953,0
2013-07-05,43.856,43.974,43.287,43.728,597982,0
2013-07-08,43.929,44.479,43.856,44.241,1441265,0
2013-07-09,44.489,46.215,44.489,46.187,2545815,0
2013-07-10,46.187,46.425,45.664,46.187,1750655,0
2013-07-11,46.7,47.664,46.606,47.627,1904915,0
2013-07-12,47.497,47.497,46.838,47.076,1539870,0
2013-07-15,47.111,47.525,46.988,47.454,1063808,0
2013-07-16,47.26,47.26,46.564,46.873,1064656,0
2013-07-17,47.005,47.198,46.59,46.645,1335163,0
2013-07-18,46.572,47.131,46.527,46.801,2157759,0
2013-07-19,46.801,47.188,46.616,47.16,2459692,0
2013-07-22,47.067,47.169,46.636,46.756,1716305,0
2013-07-23,46.792,46.821,46.252,46.46,2132989,0
2013-07-24,46.5,46.572,45.222,45.783,2880314,0
2013-07-25,45.361,45.783,44.901,45.726,2616187,0
2013-07-26,45.04,45.937,45.04,45.69,1786505,0
2013-07-29,45.61,45.839,45.452,45.765,1104344,0
2013-07-30,45.839,46.234,45.717,45.774,1374777,0
2013-07-31,46.049,46.352,45.891,45.937,1677204,0
2013-08-01,46.406,46.765,46.261,46.72,1392771,0
2013-08-02,46.5,46.801,46.48,46.606,1583992,0
2013-08-05,46.527,46.581,45.875,45.956,2246230,0
2013-08-06,46.7,49.114,46.7,48.877,8126921,0
2013-08-07,48.829,48.931,48.124,48.445,3058288,0
2013-08-08,48.445,49.123,48.281,49.021,1967599,0
2013-08-09,49.058,49.325,48.8,48.819,1263588,0
2013-08-12,48.571,48.571,48.105,48.196,1594211,0
2013-08-13,48.324,48.334,47.866,48.105,1303768,0
2013-08-14,48.141,48.141,47.573,47.627,1357792,0
2013-08-15,47.331,47.409,46.444,46.572,1842815,0
2013-08-16,46.397,46.71,46.268,46.598,2244026,0
2013-08-19,46.444,46.509,45.928,45.985,1386197,0
2013-08-20,46.121,46.662,45.995,46.36,1187645,0
2013-08-21,46.343,46.343,45.61,45.774,1319634,0
2013-08-22,45.755,45.995,45.636,45.735,1021107,0
2013-08-23,45.793,46.415,45.561,46.305,1137393,0
2013-08-26,46.315,46.315,45.544,45.664,1096814,0
2013-08-27,45.472,45.49,45.104,45.406,1163216,0
2013-08-28,45.462,45.462,44.732,44.741,1044445,0
2013-08-29,44.704,45.065,44.502,44.88,640979,0
2013-08-30,44.908,45.175,44.694,45.065,1024736,0
2013-09-03,45.72,46.044,44.639,44.852,1219223,0
2013-09-04,44.76,45.554,44.568,45.545,1604300,0
2013-09-05,45.443,45.685,45.287,45.433,1036679,0
2013-09-06,45.628,45.692,45.194,45.481,1077112,0
2013-09-09,45.517,45.517,45.22,45.341,986467,0
2013-09-10,45.611,45.619,45.287,45.619,997597,0
2013-09-11,45.601,45.979,45.572,45.912,1118295,0
2013-09-12,45.823,45.903,45.424,45.517,899190,0
2013-09-13,45.536,45.861,45.472,45.757,817131,0
2013-09-16,46.164,46.553,46.144,46.386,1183761,0
2013-09-17,46.497,47.191,46.403,46.83,1255889,0
2013-09-18,46.792,47.642,46.525,47.623,871068,0
2013-09-19,47.834,48.168,47.448,47.56,886796,0
2013-09-20,47.56,47.56,46.606,46.671,1332811,0
2013-09-23,46.58,46.652,46.22,46.45,754916,0
2013-09-24,46.366,46.624,46.154,46.366,639071,0
2013-09-25,46.487,46.811,46.267,46.58,799569,0
2013-09-26,46.624,46.913,46.624,46.821,831398,0
2013-09-27,46.553,46.68,46.331,46.553,630543,0
2013-09-30,46.394,46.516,46.1,46.302,961991,0
2013-10-01,46.322,47.05,46.08,47.05,984340,0
2013-10-02,46.821,46.83,46.125,46.357,1411227,0
2013-10-03,46.173,46.322,45.656,45.941,968643,0
2013-10-04,45.903,46.634,45.842,46.615,708575,0
2013-10-07,46.248,46.257,45.979,46.08,766949,0
2013-10-08,45.989,46.182,45.786,45.912,1000048,0
2013-10-09,46.044,46.302,45.932,46.125,1087642,0
2013-10-10,46.588,47.394,46.588,47.374,1172333,0
2013-10-11,47.374,47.815,47.181,47.809,778006,0
2013-10-14,47.365,47.929,47.365,47.863,801550,0
2013-10-15,47.882,47.991,47.201,47.355,810596,0
2013-10-16,47.577,48.15,47.577,47.863,986555,0
2013-10-17,47.772,48.76,47.569,48.648,719451,0
2013-10-18,48.926,49.101,48.511,48.602,1187701,0
2013-10-21,48.714,49.434,48.528,49.415,1235541,0
2013-10-22,49.48,50.311,49.415,50.025,1526076,0
2013-10-23,49.941,49.96,49.406,49.543,1153564,0
2013-10-24,49.552,49.572,48.999,49.267,988474,0
2013-10-25,49.406,49.783,49.156,49.773,553137,0
2013-10-28,49.822,50.597,49.739,50.375,1240632,0
2013-10-29,50.495,51.3,50.385,51.078,1028983,0
2013-10-30,50.994,51.059,50.505,50.646,715393,0
2013-10-31,50.531,50.725,49.665,49.876,1138542,0
2013-11-01,49.96,50.098,49.212,49.867,779096,0
2013-11-04,50.164,50.264,49.48,50.071,1190767,0
2013-11-05,49.96,50.006,49.295,49.886,1298181,0
2013-11-06,51.965,51.965,49.637,50.515,1839980,0
2013-11-07,50.301,50.495,48.658,48.953,2076983,0
2013-11-08,48.953,49.773,48.511,49.683,1073731,0
2013-11-11,49.748,50.015,49.49,49.756,725785,0
2013-11-12,49.748,49.756,49.092,49.739,735464,0
2013-11-13,49.48,49.896,49.092,49.783,782365,0
2013-11-14,49.941,50.144,49.637,49.859,821623,0
2013-11-15,49.526,50.098,49.379,49.988,835277,0
2013-11-18,50.006,50.144,49.765,49.867,709552,0
2013-11-19,49.896,50.051,49.702,49.793,567525,0
2013-11-20,49.803,49.933,48.861,49.174,813899,0
2013-11-21,49.341,49.406,48.75,48.99,740983,0
2013-11-22,48.963,49.646,48.785,49.552,647015,0
2013-11-25,49.665,49.915,49.221,49.37,684225,0
2013-11-26,49.304,49.61,49.155,49.406,673071,0
2013-11-27,49.425,49.553,49.109,49.294,399799,0
2013-11-29,49.257,49.257,48.913,48.943,265530,0
2013-12-02,48.987,49.1,48.421,48.829,845971,0
2013-12-03,48.756,50.242,48.635,50.112,1643531,0
2013-12-04,49.732,50.706,49.62,50.493,1953382,0
2013-12-05,50.242,51.411,49.767,50.187,2101577,0
2013-12-06,50.576,51.089,50.362,51.069,938460,0
2013-12-09,51.171,51.469,50.949,51.163,687636,0
2013-12-10,50.975,51.216,50.483,50.828,798120,0
2013-12-11,50.92,51.117,50.362,50.457,818895,0
2013-12-12,50.269,50.344,49.508,49.639,837785,0
2013-12-13,49.786,49.909,49.053,49.425,706179,0
2013-12-16,49.704,50.25,49.583,49.944,953079,0
2013-12-17,49.963,50.139,49.601,49.982,794700,0
2013-12-18,50.066,51.507,49.869,51.469,1187199,0
2013-12-19,51.401,51.479,50.751,51.079,741815,0
2013-12-20,51.208,51.392,50.895,51.051,928544,0
2013-12-23,51.35,51.401,50.885,51.051,593841,0
2013-12-24,51.171,51.368,50.875,51.145,147352,0
2013-12-26,51.188,51.536,50.828,51.469,324507,0
2013-12-27,51.255,51.85,51.235,51.814,655989,0
2013-12-30,51.757,52.017,51.421,51.814,476935,0
2013-12-31,52.045,52.489,52.045,52.177,592591,0
2014-01-02,51.989,52.081,50.966,51.312,1455766,0
2014-01-03,51.44,51.517,50.856,51.117,863724,0
2014-01-06,51.245,51.293,50.706,50.92,953877,0
2014-01-07,51.108,51.701,50.92,51.43,1514428,0
2014-01-08,51.57,51.719,51.208,51.312,1006945,0
2014-01-09,51.479,51.527,51.188,51.385,753507,0
2014-01-10,51.507,52.25,51.469,52.11,1248860,0
2014-01-13,52.063,53.132,51.794,51.981,2292539,0
2014-01-14,51.998,52.77,51.962,52.658,1311172,0
2014-01-15,52.604,52.604,52.081,52.25,1302911,0
2014-01-16,52.091,52.426,51.823,52.176,1154482,0
2014-01-17,52.157,52.257,51.552,51.646,1258405,0
2014-01-21,51.692,52.008,50.975,51.208,1632904,0
2014-01-22,51.284,51.887,51.208,51.43,1299594,0
2014-01-23,51.051,51.198,50.521,50.595,1073220,0
2014-01-24,50.382,50.585,50.01,50.01,973901,0
2014-01-27,49.852,50.706,49.834,50.401,1120151,0
2014-01-28,50.428,50.949,50.25,50.828,937871,0
2014-01-29,50.362,50.362,49.37,49.629,1222729,0
2014-01-30,49.928,50.169,49.675,50,830325,0
2014-01-31,49.211,49.434,48.829,48.913,1153050,0
2014-02-03,48.878,48.913,47.815,47.815,1422110,0
2014-02-04,48.105,48.338,47.65,47.834,1624735,0
2014-02-05,47.668,47.815,47.295,47.687,851614,0
2014-02-06,47.834,48.105,47.772,48.011,821366,0
2014-02-07,48.292,48.727,48.161,48.702,620343,0
2014-02-10,48.849,48.952,48.328,48.801,780220,0
2014-02-11,48.801,49.592,48.702,49.518,814914,0
2014-02-12,49.694,49.834,49.248,49.341,1478225,0
2014-02-13,48.952,50.81,48.952,50.672,1423177,0
2014-02-14,50.751,51.208,50.576,51.126,1337338,0
2014-02-18,50.761,51.878,50.751,51.784,1575287,0
2014-02-19,51.775,52.732,51.665,52.147,1487296,0
2014-02-20,52.128,52.426,51.719,52.157,1559413,0
2014-02-21,52.166,52.693,51.962,52.595,1029521,0
2014-02-24,52.966,53.466,52.732,53.215,1477341,0
2014-02-25,53.272,53.413,52.937,53.198,816637,0
2014-02-26,53.431,53.573,52.964,53.01,749171,0
2014-02-27,53.028,53.375,52.945,53.224,813788,0
2014-02-28,53.291,53.477,52.878,53.15,983423,0
2014-03-03,52.843,53.038,52.429,52.955,783623,0
2014-03-04,53.375,53.691,53.019,53.234,958863,0
2014-03-05,53.31,53.984,53.215,53.77,1022759,0
2014-03-06,53.76,54.422,53.655,54.235,1267013,0
2014-03-07,54.311,54.693,54.096,54.469,916026,0
2014-03-10,54.412,54.703,54.244,54.673,722222,0
2014-03-11,54.644,54.703,54.151,54.274,815884,0
2014-03-12,53.984,54.537,53.927,54.348,777517,0
2014-03-13,54.487,54.663,53.824,53.898,854100,0
2014-03-14,53.841,54.393,53.721,53.88,836852,0
2014-03-17,54.058,54.477,53.908,54.477,685605,0
2014-03-18,54.441,54.581,54.16,54.412,604432,0
2014-03-19,54.441,54.713,53.805,54.01,642792,0
2014-03-20,53.927,54.412,53.75,54.393,410487,0
2014-03-21,54.393,55.319,54.393,54.713,1342428,0
2014-03-24,54.833,55.199,53.76,53.824,805344,0
2014-03-25,54.254,54.833,54.067,54.814,1203083,0
2014-03-26,54.853,55.039,54.058,54.058,632556,0
2014-03-27,54.225,54.61,54.048,54.311,754131,0
2014-03-28,54.733,55.013,54.151,54.319,949660,0
2014-03-31,54.814,55.159,54.563,55.049,941536,0
2014-04-01,55.114,55.189,54.713,55.058,799181,0
2014-04-02,55.058,55.675,54.814,55.648,1229749,0
2014-04-03,55.806,55.881,55.375,55.853,1427643,0
2014-04-04,56.114,56.958,55.668,55.92,1803723,0
2014-04-07,55.806,56.153,55.291,55.385,1923967,0
2014-04-08,55.461,55.881,54.964,55.385,1685615,0
2014-04-09,55.507,55.609,54.889,55.49,1292108,0
2014-04-10,54.77,55.47,54.254,54.274,1170779,0
2014-04-11,54.244,54.527,53.113,53.385,1532465,0
2014-04-14,53.805,54.02,53.395,53.815,971924,0
2014-04-15,53.888,53.964,52.935,53.563,1003740,0
2014-04-16,53.918,54.823,53.73,54.742,1141314,0
2014-04-17,54.59,54.899,54.225,54.537,929587,0
2014-04-21,54.469,54.59,54.16,54.393,447991,0
2014-04-22,54.477,55.405,54.311,55.258,1309505,0
2014-04-23,55.3,55.444,54.751,54.78,757623,0
2014-04-24,54.889,55.338,54.644,55.258,695596,0
2014-04-25,55.209,55.209,54.517,54.77,856560,0
2014-04-28,55.141,56.264,54.946,56.255,1257070,0
2014-04-29,56.452,56.61,56.162,56.264,852505,0
2014-04-30,56.274,56.274,55.609,56.087,1292716,0
2014-05-01,56.171,56.563,55.751,56.563,966635,0
2014-05-02,56.582,56.668,56.358,56.658,769320,0
2014-05-05,56.386,56.63,56.096,56.63,931100,0
2014-05-06,56.377,56.452,55.826,55.9,843946,0
2014-05-07,56.114,58.379,56.114,57.938,2006405,0
2014-05-08,58.078,59.416,58.078,59.353,2264195,0
2014-05-09,59.285,59.911,59.129,59.677,1325110,0
2014-05-12,59.83,60.006,59.285,59.548,1359432,0
2014-05-13,59.715,60.016,59.472,59.883,854853,0
2014-05-14,59.856,60.09,59.444,59.462,931899,0
2014-05-15,59.353,59.632,59.285,59.605,1366222,0
2014-05-16,59.961,61.22,59.548,60.707,3105843,0
2014-05-19,60.455,60.866,60.407,60.755,1374565,0
2014-05-20,60.623,60.792,60.407,60.577,1173926,0
2014-05-21,60.792,60.894,60.175,60.343,1736160,0
2014-05-22,60.343,60.549,60.175,60.371,1017762,0
2014-05-23,60.529,60.642,60.119,60.23,1318300,0
2014-05-27,60.482,60.875,60.306,60.594,2452956,0
2014-05-28,60.559,60.698,60.04,60.481,1699885,0
2014-05-29,60.614,61.479,60.559,61.46,2440655,0
2014-05-30,61.293,61.894,61.167,61.827,2486881,0
2014-06-02,61.705,61.912,61.499,61.864,1484053,0
2014-06-03,61.836,62.082,61.658,61.695,2164555,0
2014-06-04,61.695,61.92,61.47,61.676,845457,0
2014-06-05,61.959,61.959,61.499,61.753,909464,0
2014-06-06,61.715,62.815,61.715,62.758,1242364,0
2014-06-09,62.448,63.153,62.335,63.124,1548497,0
2014-06-10,63.39,67.153,63.38,66.512,7569728,0
2014-06-11,66.756,68.008,66.126,67.791,5579548,0
2014-06-12,67.715,68.46,66.999,67.226,2681050,0
2014-06-13,67.216,67.395,66.821,66.999,2046217,0
2014-06-16,66.973,67.294,66.719,67.284,1405385,0
2014-06-17,67.424,67.583,67.067,67.255,1176081,0
2014-06-18,67.236,68.263,67.143,68.196,1625904,0
2014-06-19,68.431,68.958,68.263,68.815,1701099,0
2014-06-20,69.363,71.064,68.948,70.417,3204923,0
2014-06-23,70.509,70.509,69.229,69.324,1804767,0
2014-06-24,69.324,69.324,68.326,68.994,2488696,0
2014-06-25,68.835,69.561,68.723,69.472,1193423,0
2014-06-26,69.373,69.869,69.221,69.805,1124648,0
2014-06-27,69.626,70.011,69.402,69.983,1580079,0
2014-06-30,69.814,70.388,69.57,69.756,1673831,0
2014-07-01,69.766,70.172,69.265,69.795,1494498,0
2014-07-02,69.992,70.153,68.795,69.213,1870565,0
2014-07-03,69.57,69.709,69.155,69.418,1215762,0
2014-07-07,69.145,69.402,68.825,69.003,1093822,0
2014-07-08,69.107,69.531,68.766,68.825,1238489,0
2014-07-09,68.891,69.392,68.891,69.175,1385574,0
2014-07-10,68.647,69.185,68.45,68.968,919296,0
2014-07-11,68.845,69.324,68.845,69.221,973270,0
2014-07-14,69.57,70.254,68.551,68.628,1588131,0
2014-07-15,68.618,68.695,67.856,68.224,2601647,0
2014-07-16,68.638,69.334,67.838,68.148,1508849,0
2014-07-17,67.979,68.205,67.057,67.153,1002808,0
2014-07-18,67.303,68.253,67.067,68.196,1090405,0
2014-07-21,67.819,68.101,67.433,67.903,654038,0
2014-07-22,68.138,68.253,67.922,68.138,677770,0
2014-07-23,68.355,68.525,67.95,68.263,877278,0
2014-07-24,68.58,68.795,67.932,68.677,1006179,0
2014-07-25,68.243,68.307,67.226,67.321,773331,0
2014-07-28,67.057,67.085,65.844,66.181,1953518,0
2014-07-29,66.568,66.739,65.873,65.928,918060,0
2014-07-30,66.287,66.296,64.912,64.999,1426916,0
2014-07-31,64.781,64.819,63.465,63.52,1438736,0
2014-08-01,63.183,64.056,63.024,63.623,1369769,0
2014-08-04,63.586,63.907,63.23,63.869,1333747,0
2014-08-05,63.783,63.878,62.976,63.223,1656358,0
2014-08-06,65.487,67.433,65.203,66.858,3775786,0
2014-08-07,67.245,67.255,65.42,65.561,1852309,0
2014-08-08,65.345,67.057,65.308,66.963,1400800,0
2014-08-11,67.037,67.979,66.999,67.65,1364436,0
2014-08-12,67.245,67.979,67.245,67.96,1003314,0
2014-08-13,68.272,68.48,67.782,68.243,1558701,0
2014-08-14,68.948,70.47,68.515,70.451,1780463,0
2014-08-15,70.342,70.989,69.86,70.417,1259349,0
2014-08-18,70.868,71.047,70.5,70.715,983946,0
2014-08-19,70.941,71.121,70.724,70.744,1019921,0
2014-08-20,70.734,70.734,70.001,70.254,720180,0
2014-08-21,70.369,70.46,70.02,70.067,1125259,0
2014-08-22,70.048,70.19,69.531,69.626,970834,0
2014-08-25,70.209,70.263,69.869,70.163,655477,0
2014-08-26,70.163,70.46,69.691,69.729,776028,0
2014-08-27,69.984,70.022,69.481,69.625,923496,0
2014-08-28,69.51,69.776,69.312,69.597,644859,0
2014-08-29,69.681,69.945,69.417,69.908,777180,0
2014-09-02,70.116,70.116,68.954,69.114,1042639,0
2014-09-03,69.236,69.672,68.888,69.008,1055681,0
2014-09-04,69.302,69.436,68.15,68.29,1180748,0
2014-09-05,68.102,68.265,67.659,68.207,1616998,0
2014-09-08,67.99,68.404,67.291,67.895,1299016,0
2014-09-09,67.111,67.243,66.202,66.354,1739231,0
2014-09-10,66.326,66.95,66.279,66.835,1667155,0
2014-09-11,66.675,67.714,66.608,67.669,1593770,0
2014-09-12,67.516,68.309,67.131,67.875,3359121,0
2014-09-15,72.517,73.529,71.193,71.847,11122999,0
2014-09-16,72.413,73.415,70.864,73.227,3721515,0
2014-09-17,72.991,73.33,72.167,72.793,1803186,0
2014-09-18,73.001,73.066,72.413,72.686,1446158,0
2014-09-19,73.056,73.066,72.273,72.393,1529351,0
2014-09-22,72.112,72.423,71.734,72.214,995121,0
2014-09-23,71.374,71.997,71.307,71.477,1221828,0
2014-09-24,71.317,72.488,71.109,72.329,1108759,0
2014-09-25,71.874,72.131,70.769,70.788,1035302,0
2014-09-26,70.749,70.749,69.51,70.022,1195501,0
2014-09-29,70.126,70.561,69.842,70.165,2384703,0
2014-09-30,70.012,70.881,69.937,70.372,1327983,0
2014-10-01,69.955,70.04,68.338,68.612,1640159,0
2014-10-02,68.395,68.83,67.8,68.414,1210364,0
2014-10-03,68.934,70.22,68.727,69.965,3072496,0
2014-10-06,70.22,70.325,69.142,69.617,1922505,0
2014-10-07,69.302,69.89,69.124,69.192,1397997,0
2014-10-08,69.292,71.202,68.934,71.147,1873246,0
2014-10-09,70.835,71.035,69.53,69.577,1788716,0
2014-10-10,69.691,70.445,69.008,69.263,1855522,0
2014-10-13,69.076,69.342,67.875,67.932,1750433,0
2014-10-14,68.159,68.387,67.243,67.535,1748142,0
2014-10-15,67.053,67.063,63.424,64.624,4137646,0
2014-10-16,62.61,64.615,62.553,64.302,3892670,0
2014-10-17,64.994,66.798,64.671,66.136,2080178,0
2014-10-20,65.722,66.561,65.673,66.39,1401153,0
2014-10-21,66.608,68.188,66.221,67.913,1733049,0
2014-10-22,67.602,68.037,66.798,66.816,1373270,0
2014-10-23,67.469,67.885,66.798,67.441,1550310,0
2014-10-24,67.819,69.302,67.157,69.228,1694565,0
2014-10-27,68.888,69.219,68.083,68.319,1215332,0
2014-10-28,68.51,69.577,68.309,69.577,1020008,0
2014-10-29,69.852,70.116,68.483,68.917,1216848,0
2014-10-30,68.642,69.577,68.584,68.934,1139962,0
2014-10-31,69.662,70.401,68.934,70.315,1803115,0
2014-11-03,70.401,71.147,69.86,70.474,2408974,0
2014-11-04,70.513,71.202,69.917,70.228,1470315,0
2014-11-05,71.109,71.109,69.974,70.106,1758995,0
2014-11-06,70.174,72.894,69.88,72.838,2422083,0
2014-11-07,72.793,73.613,72.48,72.962,1474002,0
2014-11-10,72.962,73.13,71.629,72.461,976498,0
2014-11-11,72.621,72.876,71.429,72.045,716324,0
2014-11-12,71.78,72.102,70.807,71.241,1201518,0
2014-11-13,71.704,72.471,71.241,71.893,1312489,0
2014-11-14,71.902,72.054,71.089,71.356,773373,0
2014-11-17,71.419,73.672,71.212,73.503,1993642,0
2014-11-18,73.511,73.593,72.139,72.157,1277989,0
2014-11-19,72.121,72.121,70.228,70.749,1929328,0
2014-11-20,70.551,71.497,70.335,70.956,993654,0
2014-11-21,71.77,71.968,71.061,71.477,1094462,0
2014-11-24,72.057,73.11,71.904,72.627,1528628,0
2014-11-25,72.609,73.103,72.208,72.827,1047547,0
2014-11-26,73.008,73.008,72.38,72.673,640095,0
2014-11-28,72.81,73.729,72.637,73.483,458850,0
2014-12-01,72.835,73.139,71.573,72.057,1289230,0
2014-12-02,71.914,72.892,71.914,72.721,2376863,0
2014-12-03,72.485,72.485,69.51,70.004,4654920,0
2014-12-04,69.853,70.28,68.904,69.597,2277205,0
2014-12-05,69.824,71.279,69.37,71.173,2024689,0
2014-12-08,70.823,71.059,69.663,70.158,1262185,0
2014-12-09,69.435,69.947,69.055,69.919,724248,0
2014-12-10,69.767,70.148,69.37,69.71,1255781,0
2014-12-11,69.957,72.105,69.55,71.051,1545070,0
2014-12-12,70.716,70.716,68.656,68.751,1715535,0
2014-12-15,69.103,69.692,68.114,68.437,1233338,0
2014-12-16,68.085,69.112,67.392,67.421,1391237,0
2014-12-17,67.326,70.09,67.269,69.976,1618036,0
2014-12-18,70.935,72.819,70.784,72.819,1521544,0
2014-12-19,72.999,73.614,71.792,72.115,1999890,0
2014-12-22,72.198,72.561,71.819,72.198,680005,0
2014-12-23,72.673,73.094,71.829,72.97,747007,0
2014-12-24,72.892,73.074,71.792,72.437,392196,0
2014-12-26,72.522,72.819,72.086,72.115,719880,0
2014-12-29,71.943,72.819,71.507,72.277,477627,0
2014-12-30,71.886,72.218,71.126,71.155,526254,0
2014-12-31,71.497,71.573,70.725,70.794,646922,0
2015-01-02,70.907,71.145,69.291,70.168,858530,0
2015-01-05,69.72,70.508,69.617,69.738,1357070,0
2015-01-06,70.214,70.643,68.777,69.408,1430353,0
2015-01-07,70.415,71.763,70.241,71.63,1587050,0
2015-01-08,73.186,74.146,73.177,73.842,1908637,0
2015-01-09,74.119,74.869,73.576,73.701,1255561,0
2015-01-12,73.53,73.977,72.571,73.11,838697,0
2015-01-13,73.767,74.451,71.573,72.361,1299953,0
2015-01-14,71.033,71.62,70.679,71.231,1748932,0
2015-01-15,70.661,71.583,70.329,70.832,1767936,0
2015-01-16,70.489,71.402,70.158,71.297,1437382,0
2015-01-20,71.554,72.171,70.679,71.467,1116784,0
2015-01-21,71.24,72.98,70.983,72.827,950388,0
2015-01-22,73.036,74.318,72.447,74.186,1124118,0
2015-01-23,74.196,74.583,73.842,74.186,1056025,0
2015-01-26,73.749,74.71,73.604,74.27,1066455,0
2015-01-27,73.405,73.957,72.619,73.673,1330205,0
2015-01-28,73.928,74.972,73.246,73.347,1064863,0
2015-01-29,73.375,74.176,72.189,74.127,1425134,0
2015-01-30,73.356,73.624,72.019,72.133,1308488,0
2015-02-02,72.571,72.692,71.373,72.418,1222872,0
2015-02-03,72.9,73.986,72.627,73.948,1635023,0
2015-02-04,73.729,74.68,73.557,73.786,999867,0
2015-02-05,73.967,74.345,73.405,74.299,1589091,0
2015-02-06,74.289,74.423,73.206,73.303,974177,0
2015-02-09,73.11,73.11,72.208,72.522,2103444,0
2015-02-10,73.294,74.442,68.258,69.55,7716524,0
2015-02-11,69.272,70.158,69.015,69.351,2656521,0
2015-02-12,69.351,70.119,69.132,70.09,1520623,0
2015-02-13,69.91,70.081,68.627,69.18,1889111,0
2015-02-17,69.321,72.247,69.16,72.105,2409756,0
2015-02-18,71.867,72.627,71.24,72.447,1373896,0
2015-02-19,72.267,72.627,71.648,71.705,1496754,0
2015-02-20,71.287,73.017,70.888,72.8,1467111,0
2015-02-23,72.93,73.264,72.692,72.96,740023,0
2015-02-24,73.017,73.216,72.388,72.741,1047904,0
2015-02-25,72.531,72.8,72.053,72.283,899271,0
2015-02-26,72.158,73.916,72.148,73.772,1315567,0
2015-02-27,73.648,74.021,72.321,72.484,2088393,0
2015-03-02,72.396,72.78,72.215,72.501,798131,0
2015-03-03,72.406,72.484,71.299,71.375,1357022,0
2015-03-04,70.943,71.605,70.943,70.963,1466119,0
2015-03-05,71.023,71.67,70.86,71.098,1417852,0
2015-03-06,70.677,71.174,70.086,70.898,1468843,0
2015-03-09,70.973,71.689,70.832,71.452,1027110,0
2015-03-10,70.677,70.973,70.076,70.124,1081451,0
2015-03-11,70.211,70.515,69.933,70.373,1473133,0
2015-03-12,70.422,72.312,70.286,71.576,1328648,0
2015-03-13,72.235,72.302,71.155,71.689,2267182,0
2015-03-16,71.624,72.474,71.624,71.958,1644634,0
2015-03-17,71.49,71.68,70.315,70.496,1491038,0
2015-03-18,70.456,71.661,69.044,70.813,1953709,0
2015-03-19,70.706,70.813,69.502,69.866,1213162,0
2015-03-20,70.153,71.661,69.896,71.222,1444550,0
2015-03-23,71.49,71.509,70.402,70.429,1250330,0
2015-03-24,70.496,70.659,69.723,69.76,1323412,0
2015-03-25,69.886,69.886,68.653,68.765,2784402,0
2015-03-26,68.804,69.15,68.28,68.95,1260594,0
2015-03-27,68.814,70.257,68.702,69.971,2370207,0
2015-03-30,70.228,71.633,69.78,71.375,1241118,0
2015-03-31,71.06,71.67,70.392,71.108,1804134,0
2015-04-01,70.696,71.202,70.143,71.164,1636152,0
2015-04-02,71.232,72.101,70.973,72.015,1257032,0
2015-04-06,71.576,73.259,71.519,72.741,1893612,0
2015-04-07,72.731,74.851,72.731,74.728,3055642,0
2015-04-08,74.651,75.271,73.829,75.139,2879887,0
2015-04-09,75.129,75.626,74.125,74.422,2729597,0
2015-04-10,74.241,74.711,73.897,74.403,2222789,0
2015-04-13,74.489,74.528,73.189,73.189,2060399,0
2015-04-14,73.249,73.599,72.921,73.506,1771844,0
2015-04-15,73.619,74.002,73.287,73.429,1051729,0
2015-04-16,73.296,73.81,73.259,73.459,1659153,0
2015-04-17,73,73.792,72.951,73.515,1906279,0
2015-04-20,73.8,74.107,72.359,72.57,2061393,0
2015-04-21,72.589,73.131,72.312,72.521,1169870,0
2015-04-22,72.521,72.79,71.797,72.139,1119386,0
2015-04-23,72.053,72.292,71.661,71.747,913196,0
2015-04-24,72.092,72.121,71.193,71.757,1012277,0
2015-04-27,72.024,72.034,71.212,71.252,1243734,0
2015-04-28,70.907,71.899,70.631,71.347,1281283,0
2015-04-29,70.832,71.337,70.335,70.744,1349064,0
2015-04-30,70.724,71.137,70.038,70.211,1037580,0
2015-05-01,70.286,70.813,69.886,70.715,1103437,0
2015-05-04,70.773,70.926,70.173,70.345,949631,0
2015-05-05,70.201,70.373,69.464,69.646,1836235,0
2015-05-06,70.201,70.677,69.636,70.219,1796700,0
2015-05-07,69.886,71.709,68.289,70.696,4571557,0
2015-05-08,71.261,71.633,70.163,71.202,2080919,0
2015-05-11,71.013,72.101,70.783,71.566,2652793,0
2015-05-12,71.127,71.202,70.211,70.659,1273112,0
2015-05-13,70.65,71.557,70.456,71.271,2181658,0
2015-05-14,71.814,72.168,71.384,71.68,1959991,0
2015-05-15,71.689,71.814,71.413,71.633,1230355,0
2015-05-18,71.47,72.369,71.271,72.215,1270970,0
2015-05-19,72.474,72.874,72.044,72.292,2019240,0
2015-05-20,72.425,72.78,72.111,72.158,1532673,0
2015-05-21,71.976,72.321,71.566,71.699,1213582,0
2015-05-22,71.586,71.853,70.724,70.907,1360895,0
2015-05-26,70.754,70.983,70.228,70.345,1335060,0
2015-05-27,70.392,70.661,70.056,70.084,1597580,0
2015-05-28,71.467,71.813,70.919,71.592,1828247,0
2015-05-29,71.257,71.458,70.364,70.477,1434323,0
2015-06-01,70.422,70.929,69.949,70.19,1515490,0
2015-06-02,69.931,71.343,69.796,71.092,1786506,0
2015-06-03,71.217,71.88,70.977,71.805,1358941,0
2015-06-04,71.438,72.139,71.266,71.898,2164081,0
2015-06-05,71.755,72.149,68.786,69.737,5657327,0
2015-06-08,69.777,71.036,69.375,69.959,1887130,0
2015-06-09,70.065,70.227,69.143,69.595,1482561,0
2015-06-10,69.931,70.236,69.633,69.777,1164994,0
2015-06-11,69.931,69.959,69.567,69.845,949842,0
2015-06-12,69.633,69.949,69.488,69.893,947781,0
2015-06-15,69.547,69.777,68.462,68.576,2127433,0
2015-06-16,68.634,69.845,68.096,69.642,1499398,0
2015-06-17,69.633,70.218,69.384,70.084,1225878,0
2015-06-18,70.506,71.188,70.123,70.806,1217549,0
2015-06-19,70.526,70.746,70.133,70.286,1451607,0
2015-06-22,70.853,71.217,70.698,70.929,1171739,0
2015-06-23,69.835,70.679,69.365,69.375,2243172,0
2015-06-24,69.276,70.967,69.276,69.7,2379918,0
2015-06-25,69.662,69.921,69.228,69.316,1559887,0
2015-06-26,69.729,70.182,69.355,69.431,1033055,0
2015-06-29,68.731,68.914,67.761,67.798,1307089,0
2015-06-30,68.433,68.644,66.935,67.049,1640835,0
2015-07-01,67.577,68.154,67.357,67.471,1230252,0
2015-07-02,67.27,67.587,66.761,67.29,1097294,0
2015-07-06,66.655,66.818,66.272,66.675,1776661,0
2015-07-07,66.646,67.567,65.791,67.386,1374872,0
2015-07-08,67.52,68.355,67.029,67.318,1946477,0
2015-07-09,68.355,68.875,67.865,68.375,2081308,0
2015-07-10,69.183,69.431,68.01,68.278,950488,0
2015-07-13,68.634,69.517,68.316,69.316,1748550,0
2015-07-14,69.365,69.365,68.576,68.805,1158334,0
2015-07-15,68.932,69.228,68.365,68.845,1119258,0
2015-07-16,69.346,69.517,69.076,69.326,816907,0
2015-07-17,68.962,69.326,68.519,68.815,1991975,0
2015-07-20,68.766,69.202,68.614,68.885,863030,0
2015-07-21,68.904,69.478,68.241,68.5,714663,0
2015-07-22,68.452,69.095,68.355,68.537,770365,0
2015-07-23,68.442,68.442,67.904,68.02,1212655,0
2015-07-24,68.057,68.202,66.926,67.232,745271,0
2015-07-27,66.771,66.953,65.859,66.79,1461915,0
2015-07-28,66.886,66.953,65.916,66.569,1392051,0
2015-07-29,67.236,67.825,66.762,67.671,2371806,0
2015-07-30,67.216,67.796,66.734,67.699,1239534,0
2015-07-31,67.825,68.799,67.516,68.734,1529650,0
2015-08-03,68.705,68.937,67.314,67.805,1711356,0
2015-08-04,67.834,67.873,67.12,67.236,1759010,0
2015-08-05,67.526,68.307,67.399,68.029,3571841,0
2015-08-06,69.854,71.593,69.391,71.265,3976706,0
2015-08-07,71.004,71.004,69.942,70.52,1755077,0
2015-08-10,70.944,71.149,70.037,70.288,1287974,0
2015-08-11,69.718,70.416,69.401,70.067,1610761,0
2015-08-12,69.525,69.97,69.263,69.786,1158494,0
2015-08-13,69.728,69.96,69.061,69.199,863514,0
2015-08-14,69.101,69.391,68.454,69.208,705156,0
2015-08-17,68.859,70.782,68.656,70.752,1895010,0
2015-08-18,70.684,71.815,70.647,70.792,1612245,0
2015-08-19,70.491,71.256,69.999,70.916,1769981,0
2015-08-20,70.308,70.376,69.545,69.555,1673932,0
2015-08-21,69.011,69.216,67.613,67.613,2219177,0
2015-08-24,64.338,65.7,61.749,64.23,5219471,0
2015-08-25,65.728,65.875,62.936,62.986,2811208,0
2015-08-26,64.25,64.54,62.434,64.424,2283351,0
2015-08-27,64.762,65.747,63.903,64.831,1652714,0
2015-08-28,64.57,65.109,64.396,64.869,1187785,0
2015-08-31,64.782,66.454,64.762,65.787,1877106,0
2015-09-01,64.433,65.043,63.776,64.057,1887455,0
2015-09-02,64.694,64.898,63.544,64.54,1394373,0
2015-09-03,64.608,65.633,64.462,64.694,1662442,0
2015-09-04,64.21,65.651,63.825,64.995,1651989,0
2015-09-08,65.941,67.062,65.72,66.946,2126543,0
2015-09-09,67.438,67.546,65.96,66.124,1513090,0
2015-09-10,66.172,67.39,65.747,66.918,1599788,0
2015-09-11,66.636,67.032,65.97,67.004,1560391,0
2015-09-14,67.004,67.196,66.522,66.752,1394270,0
2015-09-15,67.072,70.249,66.502,70.184,3978703,0
2015-09-16,77.97,80.482,77.585,80.173,21095281,0
2015-09-17,79.998,80.916,78.936,79.806,7327571,0
2015-09-18,79.004,81.661,78.762,81.525,7380079,0
2015-09-21,82.859,82.888,80.569,80.84,4069787,0
2015-09-22,80.008,80.588,78.55,80.085,3440807,0
2015-09-23,80.144,80.638,79.816,79.989,3261363,0
2015-09-24,79.458,79.853,78.067,78.366,3337504,0
2015-09-25,78.936,80.028,78.868,79.516,2186469,0
2015-09-28,79.709,81.71,79.236,79.603,5132444,0
2015-09-29,79.786,80.53,77.448,79.226,5651186,0
2015-09-30,80.23,81.034,79.024,80.211,2623870,0
2015-10-01,80.211,80.984,79.767,80.424,2350522,0
2015-10-02,79.67,81.024,79.216,81.004,2335824,0
2015-10-05,81.544,82.172,81.014,81.409,2762631,0
2015-10-06,79.448,80.038,78.212,78.249,4452432,0
2015-10-07,78.743,79.487,76.771,79.429,4198945,0
2015-10-08,79.206,79.882,77.419,79.226,3883069,0
2015-10-09,79.148,79.631,78.617,78.849,3920228,0
2015-10-12,79.709,80.066,75.525,76.085,6014873,0
2015-10-13,83.806,85.989,82.82,83.651,15019945,0
2015-10-14,83.864,84.038,82.53,83.091,3320124,0
2015-10-15,83.486,84.976,83.119,84.79,3714052,0
2015-10-16,85.051,85.418,84.356,85.312,2800960,0
2015-10-19,85.292,85.796,84.898,85.149,2130849,0
2015-10-20,85.149,85.69,84.617,85.505,1754238,0
2015-10-21,85.604,85.883,84.684,84.936,1464135,0
2015-10-22,85.061,85.766,84.829,85.09,1763770,0
2015-10-23,85.69,85.69,84.568,85.487,1866755,0
2015-10-26,85.292,85.68,84.597,85.254,1042779,0
2015-10-27,84.917,85.09,83.36,83.776,1717506,0
2015-10-28,83.902,85.332,83.902,84.995,1996443,0
2015-10-29,84.995,85.495,84.182,84.532,1157873,0
2015-10-30,84.976,85.641,84.174,85.12,1375226,0
2015-11-02,85.09,85.825,84.704,85.709,1363793,0
2015-11-03,85.264,85.641,84.502,84.926,2634616,0
2015-11-04,84.926,85.216,83.728,84.462,1955920,0
2015-11-05,84.326,85.487,83.207,84.848,1287146,0
2015-11-06,84.376,84.936,83.091,84.607,1473449,0
2015-11-09,84.452,84.734,83.582,84.405,1964025,0
2015-11-10,84.366,87.525,83.728,85.322,5791330,0
2015-11-11,85.159,90.192,84.25,89.072,10891784,0
2015-11-12,88.753,91.428,88.356,89.003,5225899,0
2015-11-13,88.511,91.071,88.415,90.636,3994126,0
2015-11-16,91.13,91.941,89.767,90.705,2983433,0
2015-11-17,91.158,92.259,90.705,91.912,2522438,0
2015-11-18,92.134,92.501,90.163,90.908,2037325,0
2015-11-19,91.216,91.216,89.979,90.705,2327855,0
2015-11-20,91.167,91.313,89.265,89.37,2292146,0
2015-11-23,89.999,90.251,88.879,89.128,2091353,0
2015-11-24,89.091,89.526,88.52,88.994,1881762,0
2015-11-25,89.518,90.227,89.314,89.771,2439700,0
2015-11-27,90.033,90.954,89.566,90.615,679247,0
2015-11-30,90.624,91.371,89.237,89.314,1694405,0
2015-12-01,89.615,90.778,89.547,90.421,1229600,0
2015-12-02,90.257,90.575,89.644,90.014,1273748,0
2015-12-03,89.964,90.441,88.712,89.246,2330486,0
2015-12-04,89.286,92.691,89.276,92.332,2615074,0
2015-12-07,92.41,92.429,91.459,91.954,1317173,0
2015-12-08,91.497,92.012,90.014,91.798,2241957,0
2015-12-09,91.429,92.324,90.49,90.954,1167248,0
2015-12-10,90.838,91.391,90.257,90.634,1129947,0
2015-12-11,89.499,91.158,89.296,89.945,2207240,0
2015-12-14,89.818,90.401,88.247,89.197,2005835,0
2015-12-15,90.014,91.604,89.47,90.954,2015274,0
2015-12-16,91.244,91.76,89.828,91.381,1980342,0
2015-12-17,91.391,92.324,90.508,90.954,1074613,0
2015-12-18,90.526,90.858,89.771,89.818,1923567,0
2015-12-21,90.634,90.654,89.566,89.994,1278532,0
2015-12-22,90.323,90.749,89.47,90.391,1285798,0
2015-12-23,90.664,91.206,90.168,91.186,930666,0
2015-12-24,91.274,91.624,90.992,91.206,468627,0
2015-12-28,90.778,90.778,90.042,90.684,707780,0
2015-12-29,91.216,92.234,91.001,92.09,940290,0
2015-12-30,92.215,92.229,91.41,91.75,832630,0
2015-12-31,91.419,91.847,91.081,91.148,781825,0
2016-01-04,90.227,90.227,88.732,89.566,2363417,0
2016-01-05,89.809,90.352,88.878,89.906,1879805,0
2016-01-06,88.916,89.12,87.693,88.119,2254205,0
2016-01-07,87.266,88.819,87.15,87.683,2567064,0
2016-01-08,87.791,88.188,86.346,86.588,1726790,0
2016-01-11,86.782,87.459,85.267,85.86,1865423,0
2016-01-12,86.45,87.053,85.908,86.936,2317311,0
2016-01-13,87.024,87.296,84.83,85.006,2452602,0
2016-01-14,85.062,85.879,82.24,84.181,4383119,0
2016-01-15,82.637,83.734,81.356,83.491,3539678,0
2016-01-19,84.461,85.082,83.491,84.626,2219603,0
2016-01-20,83.86,84.422,82.792,83.724,3239395,0
2016-01-21,84.879,85.043,83.501,84.015,2538215,0
2016-01-22,85.315,87.442,85.267,86.276,1754431,0
2016-01-25,85.908,86.179,84.908,85.014,1438667,0
2016-01-26,85.18,86.122,84.365,85.17,2224155,0
2016-01-27,82.647,86.792,81.909,85.161,3870106,0
2016-01-28,85.538,86.917,85.209,85.84,2815524,0
2016-01-29,85.86,88.285,85.452,87.81,21565241,0
2016-02-01,87.83,89.678,87.422,89.197,5115146,0
2016-02-02,88.76,88.935,87.916,88.848,2758135,0
2016-02-03,89.129,89.188,86.316,87.314,2299616,0
2016-02-04,87.305,87.305,84.325,85.043,3167457,0
2016-02-05,84.754,85.142,83.54,84.384,3005775,0
2016-02-08,83.462,83.636,81.327,81.423,5592705,0
2016-02-09,81.161,82.782,80.579,81.394,3445504,0
2016-02-10,82.034,82.725,81.598,81.696,1926362,0
2016-02-11,80.327,81.711,78.396,81.161,3084187,0
2016-02-12,81.037,82.141,80.842,81.657,2119560,0
2016-02-16,82.762,82.772,80.997,82.161,2459524,0
2016-02-17,82.762,83.967,82.231,83.696,2023036,0
2016-02-18,83.462,83.56,82.161,82.231,2214674,0
2016-02-19,82.231,83.075,81.755,83.025,1425675,0
2016-02-22,83.161,84.422,83.075,84.268,1552574,0
2016-02-23,83.879,84.84,82.716,83.075,1751652,0
2016-02-24,82.627,83.714,82.141,83.597,1243837,0
2016-02-25,83.268,84.093,82.676,84.073,1100864,0
2016-02-26,84.054,84.316,82.52,82.676,1262739,0
2016-02-29,82.637,83.889,82.433,82.752,2929394,0
2016-03-01,83.55,84.404,83.065,83.985,1342430,0
2016-03-02,83.607,84.102,82.909,84.073,1532712,0
2016-03-03,84.249,86.337,83.975,86.337,1859958,0
2016-03-04,86.775,88.097,86.599,87.974,2130310,0
2016-03-07,87.71,88.393,86.795,87.106,1554848,0
2016-03-08,86.59,86.94,85.842,86.199,993809,0
2016-03-09,86.393,88.276,86.043,88.129,1430765,0
2016-03-10,88.52,89.631,88.082,89.525,1728680,0
2016-03-11,89.7,90.451,88.851,90.158,2026467,0
2016-03-14,89.875,90.392,88.082,90.198,1364523,0
2016-03-15,90.05,90.636,89.72,90.491,1118322,0
2016-03-16,89.954,91.055,89.612,90.87,1287742,0
2016-03-17,91.045,92.254,91.045,92.08,1193423,0
2016-03-18,92.08,92.137,90.801,91.134,2503244,0
2016-03-21,91.377,91.425,90.303,91.191,1157314,0
2016-03-22,91.23,92.558,90.761,92.468,1451381,0
2016-03-23,92.558,93.327,91.972,93.141,1733673,0
2016-03-24,92.274,92.946,92.206,92.937,1260040,0
2016-03-28,92.927,93.805,92.576,93.025,1030766,0
2016-03-29,92.683,93.727,92.518,93.717,1241012,0
2016-03-30,94.341,94.585,93.523,93.678,931842,0
2016-03-31,93.513,94.527,93.215,93.785,1568660,0
2016-04-01,93.084,94.615,92.917,94.537,1373800,0
2016-04-04,94.302,94.829,93.298,93.619,1436076,0
2016-04-05,92.752,92.879,91.221,91.641,1532637,0
2016-04-06,91.728,91.952,90.686,91.649,1693555,0
2016-04-07,90.597,90.928,89.592,90.003,1436397,0
2016-04-08,89.163,90.92,88.9,90.801,1874361,0
2016-04-11,91.075,91.558,90.442,90.537,997261,0
2016-04-12,90.422,91.045,90.05,90.557,1358006,0
2016-04-13,91.005,91.114,90.217,90.607,1026787,0
2016-04-14,90.527,94.01,90.158,93.346,2974636,0
2016-04-15,93.61,94.508,92.879,94.468,1854109,0
2016-04-18,94.078,94.517,93.61,94.273,965371,0
2016-04-19,94.732,95.823,94.293,95.315,1504064,0
2016-04-20,95.005,95.22,94.147,94.371,889965,0
2016-04-21,93.941,94.194,92.747,93.141,1249887,0
2016-04-22,92.732,93.366,91.757,93.249,1038665,0
2016-04-25,93.249,94.098,92.567,94.039,1010765,0
2016-04-26,94.428,94.428,93.385,93.61,1005309,0
2016-04-27,93.727,94.234,92.635,93.425,1206303,0
2016-04-28,92.655,93.58,92.576,93.289,1200481,0
2016-04-29,93.112,94.194,92.655,93.249,1410499,0
2016-05-02,93.181,94.717,92.976,94.361,2122937,0
2016-05-03,94.361,96.973,93.659,95.862,2842920,0
2016-05-04,95.335,96.419,94.391,95.727,1636302,0
2016-05-05,95.941,96.251,95.454,96.017,1050470,0
2016-05-06,95.961,96.081,94.916,95.853,700699,0
2016-05-09,95.931,97.012,95.823,96.663,1018320,0
2016-05-10,96.867,97.786,96.389,97.451,1055245,0
2016-05-11,97.531,97.954,96.779,97.012,705900,0
2016-05-12,97.61,97.61,96.419,97.246,924632,0
2016-05-13,97.189,97.365,95.951,96.301,960472,0
2016-05-16,96.505,97.736,96.331,97.325,771404,0
2016-05-17,97.18,97.551,95.414,95.773,1378613,0
2016-05-18,95.484,95.609,94.02,94.302,1909720,0
2016-05-19,94.302,95.14,93.61,95.062,881338,0
2016-05-20,95.424,95.424,94,94.312,1291054,0
2016-05-23,94.234,95.034,93.776,94.8,697305,0
2016-05-24,95.355,96.936,95.029,96.702,1048627,0
2016-05-25,96.72,97.669,95.474,96.954,900681,0
2016-05-26,96.847,97.62,96.301,96.887,730467,0
2016-05-27,96.946,98.122,96.575,97.706,1032367,0
2016-05-31,97.818,97.984,96.311,96.71,1568302,0
2016-06-01,96.749,99.63,96.749,99.62,2473231,0
2016-06-02,99.68,99.83,98.823,99.8,921800,0
2016-06-03,99.293,100.45,99.293,100.32,847914,0
2016-06-06,100.62,100.92,99.98,100.81,645215,0
2016-06-07,100.88,100.92,99.293,99.57,1609586,0
2016-06-08,99.55,101.58,99.55,101.43,1584251,0
2016-06-09,100.7,101.47,100.33,101.21,1469472,0
2016-06-10,100.75,101.96,100.51,101.52,2255487,0
2016-06-13,101.05,101.93,99.373,99.452,2156394,0
2016-06-14,99.183,99.393,97.121,98.448,2006832,0
2016-06-15,98.783,99.001,97.915,98.083,1416054,0
2016-06-16,97.726,98.823,97.341,98.725,1018021,0
2016-06-17,98.963,99.054,97.766,98.21,1506190,0
2016-06-20,99.57,99.98,98.933,98.933,1091781,0
2016-06-21,99.031,100.09,98.981,99.93,946747,0
2016-06-22,100.24,100.55,99.283,99.383,780473,0
2016-06-23,100.2,100.56,99.53,99.81,790417,0
2016-06-24,96.473,97.433,95.261,96.022,3709510,0
2016-06-27,95.427,96.003,93.57,94.163,2220647,0
2016-06-28,95.307,96.507,93.694,94.614,2424896,0
2016-06-29,95.533,96.963,94.771,96.376,2823272,0
2016-06-30,97.121,100.16,96.492,99.011,3001251,0
2016-07-01,99.59,100.01,98.508,98.625,1089338,0
2016-07-05,98.853,98.971,98.17,98.339,1018879,0
2016-07-06,97.706,99.402,97.021,99.154,1446520,0
2016-07-07,98.971,99.383,97.531,97.756,1177909,0
2016-07-08,99.104,100.51,98.3,100.41,1599729,0
2016-07-11,100.31,100.39,99.353,99.492,1212104,0
2016-07-12,99.492,99.93,98.823,99.273,1447533,0
2016-07-13,99.87,100,99.031,99.084,1517856,0
2016-07-14,99.223,99.58,96.532,96.69,2915130,0
2016-07-15,96.886,97.316,95.427,96.464,3113181,0
2016-07-18,96.542,97.131,95.467,97.031,1868092,0
2016-07-19,96.728,96.963,95.907,95.975,1904592,0
2016-07-20,96.287,99.174,95.082,98.685,4861873,0
2016-07-21,98.271,98.655,97.512,98.034,1672362,0
2016-07-22,98.329,100.09,98.281,99.54,1682578,0
2016-07-25,99.73,99.78,98.725,99.054,1428636,0
2016-07-26,98.398,98.527,95.975,96.052,3440947,0
2016-07-27,95.562,95.575,87.525,91.177,17208497,0
2016-07-28,91.363,96.651,91.363,95.702,9051832,0
2016-07-29,97.217,101.66,97.16,100.01,11029877,0
2016-08-01,100.01,100.01,98.3,98.735,2679067,0
2016-08-02,98.833,99.96,97.501,98.675,2733226,0
2016-08-03,98.329,98.527,96.963,97.561,1453516,0
2016-08-04,97.915,98.655,97.425,97.806,1349169,0
2016-08-05,97.806,98.527,96.728,96.992,1424560,0
2016-08-08,97.246,97.246,96.191,96.915,985333,0
2016-08-09,97.14,97.915,96.611,97.306,1370952,0
2016-08-10,97.716,97.847,96.925,97.501,1010035,0
2016-08-11,97.847,97.984,97.346,97.481,1140193,0
2016-08-12,97.256,98.093,96.796,97.696,807965,0
2016-08-15,97.766,98.073,96.856,96.876,1668323,0
2016-08-16,96.69,97.336,96.248,96.846,1125239,0
2016-08-17,96.953,97.461,96.181,97.041,1605086,0
2016-08-18,97.207,97.429,96.371,96.925,1533081,0
2016-08-19,96.611,97.443,96.386,97.256,1780594,0
2016-08-22,97.207,97.974,96.68,97.66,1588082,0
2016-08-23,97.766,98.329,97.375,98.034,1244869,0
2016-08-24,98.053,99.011,98.053,98.536,1254851,0
2016-08-25,98.536,99.263,98.251,98.893,1341394,0
2016-08-26,99.333,100.73,99.213,99.74,1457510,0
2016-08-29,99.7,101.65,99.7,101.58,1683928,0
2016-08-30,101.65,101.65,100.59,101.36,1436767,0
2016-08-31,101.49,101.6,100.04,100.58,1268175,0
2016-09-01,100.35,100.94,99.81,100.73,1210542,0
2016-09-02,101,102.67,100.98,102.43,1464844,0
2016-09-06,102.37,104.83,102.35,104.79,2058904,0
2016-09-07,104.42,105.72,103.98,104.12,1680388,0
2016-09-08,104.09,104.19,102.45,102.54,2144495,0
2016-09-09,101.62,102.14,99.6,99.61,2024860,0
2016-09-12,99.79,102.12,99.333,101.96,2117770,0
2016-09-13,101.46,101.79,99.56,99.81,1853842,0
2016-09-14,99.97,101.4,99.97,100.62,1884603,0
2016-09-15,100.32,102.53,100.32,101.89,2221440,0
2016-09-16,101.15,101.53,100.43,101.05,1468569,0
2016-09-19,101.18,101.59,100.5,100.84,1151808,0
2016-09-20,100.84,101.22,100.32,100.46,1476839,0
2016-09-21,101.47,103.57,101.17,103.36,2115593,0
2016-09-22,103.71,105.41,103.71,104.96,1810815,0
2016-09-23,105,105.22,103.89,104.16,1397680,0
2016-09-26,103.58,103.95,101.99,102.48,2117309,0
2016-09-27,103,106.54,102.67,105.7,3585539,0
2016-09-28,108.73,109.35,106.65,107.74,5541024,0
2016-09-29,107.65,107.68,106.5,106.59,2361903,0
2016-09-30,106.84,108.53,105.85,107.93,3080759,0
2016-10-03,107.38,108.01,106.19,106.83,1963385,0
2016-10-04,107.11,107.8,105.79,105.99,1709206,0
2016-10-05,106.14,106.53,105.67,105.95,1567703,0
2016-10-06,105.47,106.3,105.28,105.9,1092843,0
2016-10-07,106.17,106.46,104.64,105.82,1228515,0
2016-10-10,106.77,108.78,106.77,107.96,1832443,0
2016-10-11,108.19,108.33,106.78,107.97,2115085,0
2016-10-12,107.97,108.62,107.64,108.38,1287829,0
2016-10-13,108.6,109.2,107.93,108.77,1541812,0
2016-10-14,109.38,110.28,109.13,109.36,1716578,0
2016-10-17,109.6,110.07,108.44,108.52,1154143,0
2016-10-18,109.21,109.21,108.16,108.24,1170433,0
2016-10-19,108.13,108.62,107.19,107.23,1708185,0
2016-10-20,107.81,108.2,106.34,106.68,1957911,0
2016-10-21,106.55,106.85,105.78,106.78,1788314,0
2016-10-24,106.93,107.15,106.08,106.45,1242657,0
2016-10-25,106.41,106.84,105.95,106.27,2082686,0
2016-10-26,106.17,106.17,104.28,104.3,1464901,0
2016-10-27,104.8,105,102.99,103.08,1934304,0
2016-10-28,102.25,103.64,101.57,102.71,1976691,0
2016-10-31,102.71,103.43,101.75,102.04,2274888,0
2016-11-01,100.96,107.51,100.07,103.52,6996613,0
2016-11-02,103.1,103.4,101.79,101.88,2504613,0
2016-11-03,102.21,102.44,100.16,101.27,1951948,0
2016-11-04,101.61,102.23,100.88,101.06,1473564,0
2016-11-07,102.16,103.33,102.09,103.21,1820826,0
2016-11-08,102.73,104.54,102.71,104.08,1850522,0
2016-11-09,101.36,102.84,100.96,101.34,2367115,0
2016-11-10,100.39,100.9,96.539,97.964,4644629,0
2016-11-11,97.748,98.132,96.549,97.365,1703877,0
2016-11-14,97.12,97.13,94.455,95.173,2928452,0
2016-11-15,95.469,96.48,95.419,96.057,1813984,0
2016-11-16,95.801,96.253,94.761,95.851,1240177,0
2016-11-17,95.695,96.332,95.595,96.273,1117042,0
2016-11-18,95.635,96.156,94.907,95.183,1506168,0
2016-11-21,95.419,97.276,95.419,96.874,1433314,0
2016-11-22,97.159,98.635,96.785,98.281,1914531,0
2016-11-23,98.329,98.635,96.814,97.207,1243349,0
2016-11-25,97.149,99.064,96.735,98.044,729333,0
2016-11-28,98.053,98.913,97.51,98.536,1546209,0
2016-11-29,98.359,99.213,98.231,98.753,1249309,0
2016-11-30,98.349,98.953,96.76,96.76,1843237,0
2016-12-01,96.464,96.977,92.881,93.434,3256792,0
2016-12-02,93.73,94.609,93.513,94.391,1819502,0
2016-12-05,94.391,95.468,93.996,94.293,1755507,0
2016-12-06,94.283,94.46,93.619,94.243,1504690,0
2016-12-07,94.401,96.129,94.046,95.872,2158634,0
2016-12-08,95.645,97.136,95.062,96.839,1623056,0
2016-12-09,97.155,97.807,96.938,97.757,1150643,0
2016-12-12,97.45,98.517,97.422,98.112,1780678,0
2016-12-13,98.843,99.134,98.241,98.536,1685267,0
2016-12-14,98.655,98.953,96.938,97.52,1670088,0
2016-12-15,96.503,97.363,96.119,96.218,1881575,0
2016-12-16,96.483,97.214,95.753,96.582,2085912,0
2016-12-19,96.918,97.243,95.743,96.326,1159421,0
2016-12-20,96.079,96.326,94.233,94.767,1549767,0
2016-12-21,95.111,96.256,94.979,96.049,1136948,0
2016-12-22,95.675,96.099,94.845,95.585,693247,0
2016-12-23,95.892,96.622,95.328,96.473,619645,0
2016-12-27,96.415,96.77,96.069,96.226,608804,0
2016-12-28,96.089,96.316,95.418,95.705,569359,0
2016-12-29,96.029,96.829,95.951,96.75,632822,0
2016-12-30,97.036,97.106,95.734,96.049,1012572,0
2017-01-03,96.622,97.313,95.961,96.612,1119566,0
2017-01-04,97.155,98.231,96.947,98.122,1229294,0
2017-01-05,98.191,98.981,97.727,98.389,1957678,0
2017-01-06,98.379,98.913,98.034,98.498,891066,0
2017-01-09,98.389,98.389,96.662,97.007,1365391,0
2017-01-10,97.056,97.431,94.637,95.161,2591699,0
2017-01-11,95.241,95.695,94.372,94.43,1612085,0
2017-01-12,94.155,94.48,93.621,94.193,2129063,0
2017-01-13,94.874,96.523,94.627,96.356,1629489,0
2017-01-17,96.266,97.56,96.266,96.642,1356981,0
2017-01-18,96.73,97.934,96.662,96.928,1153481,0
2017-01-19,96.72,97.194,96.158,96.276,1006624,0
2017-01-20,96.691,96.869,95.882,96.356,920082,0
2017-01-23,95.802,96.365,94.599,94.944,1720403,0
2017-01-24,94.944,96.009,93.276,95.625,2237759,0
2017-01-25,96.039,96.582,95.438,95.734,2268266,0
2017-01-26,95.832,96.089,94.687,94.796,1322101,0
2017-01-27,94.747,95.211,93.947,94.115,1030800,0
2017-01-30,94.273,94.302,93.197,94.233,1195272,0
2017-01-31,94.006,95.433,93.681,95.27,1316347,0
2017-02-01,95.101,95.724,94.42,95.171,1317522,0
2017-02-02,95.625,95.95,94.647,94.707,1108964,0
2017-02-03,95.368,96.405,94.884,95.743,1539667,0
2017-02-06,95.872,95.872,94.964,95.231,1929304,0
2017-02-07,95.151,95.368,93.286,93.661,3293445,0
2017-02-08,93.681,95.468,93.424,94.382,2729207,0
2017-02-09,94.47,95.67,94.105,95.418,1676892,0
2017-02-10,95.418,95.685,94.627,94.707,1582882,0
2017-02-13,95.141,95.308,94.43,94.964,1674896,0
2017-02-14,95.912,98.803,92.9,98.211,4194631,0
2017-02-15,97.717,98.063,97.046,97.747,2595223,0
2017-02-16,97.53,99.031,97.243,98.508,1889339,0
2017-02-17,98.625,100.82,98.339,100.27,2894021,0
2017-02-21,99.83,100.59,98.991,99.233,1515411,0
2017-02-22,98.853,99.51,98.468,98.923,1076253,0
2017-02-23,98.705,99.87,98.566,98.753,1049931,0
2017-02-24,98.913,100.27,98.041,100.12,1745041,0
2017-02-27,99.8,99.96,98.437,98.635,1648746,0
2017-02-28,98.903,99.8,98.169,99.5,1671990,0
2017-03-01,99.57,99.99,98.725,98.773,1337723,0
2017-03-02,98.09,98.66,97.535,97.614,1443581,0
2017-03-03,97.475,98.971,97.386,98.963,1929271,0
2017-03-06,98.615,98.763,97.277,97.357,996071,0
2017-03-07,97.357,97.495,95.924,96.128,1559915,0
2017-03-08,95.9,96.316,95.394,95.91,1970290,0
2017-03-09,95.77,96.266,95.364,95.929,1310539,0
2017-03-10,96.504,96.633,95.612,96.236,862027,0
2017-03-13,95.959,96.682,95.79,96.623,1321599,0
2017-03-14,96.682,97.247,96.138,96.246,742428,0
2017-03-15,96.276,97.455,96.138,97.029,990289,0
2017-03-16,97.109,97.614,96.762,97.357,989130,0
2017-03-17,97.872,98.487,96.157,97.505,1626805,0
2017-03-20,97.723,97.991,97.109,97.763,1315353,0
2017-03-21,97.872,98.763,97.109,97.158,1837113,0
2017-03-22,97.376,97.575,96.494,96.643,895004,0
2017-03-23,96.226,97.049,96.197,96.385,880682,0
2017-03-24,96.425,96.861,95.88,96.157,591941,0
2017-03-27,95.731,96.118,95.285,95.602,1041384,0
2017-03-28,95.394,95.711,94.64,95.444,1405040,0
2017-03-29,95.314,95.88,94.893,95.8,1125756,0
2017-03-30,95.354,95.702,94.65,94.72,1319375,0
2017-03-31,94.502,95.324,94.354,94.858,1466703,0
2017-04-03,95.126,95.414,94.334,94.612,1340173,0
2017-04-04,94.432,94.898,93.758,94.74,1552298,0
2017-04-05,94.612,95.384,94.264,94.612,1459248,0
2017-04-06,94.77,96.138,94.75,95.146,1462572,0
2017-04-07,95.008,95.374,94.334,94.522,1004610,0
2017-04-10,94.412,95.246,94.214,95.038,834806,0
2017-04-11,94.918,94.918,93.868,94.73,1102048,0
2017-04-12,94.68,94.867,94.324,94.71,842672,0
2017-04-13,94.65,94.76,93.719,93.719,863614,0
2017-04-17,93.937,94.334,93.63,94.284,682116,0
2017-04-18,94.136,95.741,93.878,95.464,1186692,0
2017-04-19,95.464,95.761,94.908,95.305,1487136,0
2017-04-20,94.63,94.74,93.758,94.204,1621723,0
2017-04-21,94.136,94.354,93.739,94.016,1474453,0
2017-04-24,94.77,95.552,94.64,95.186,1195681,0
2017-04-25,95.484,96.108,95.459,95.662,1226784,0
2017-04-26,95.572,95.91,94.938,94.978,980760,0
2017-04-27,95.344,95.79,94.71,94.928,1331177,0
2017-04-28,94.908,95.196,94.324,95.038,967100,0
2017-05-01,95.086,95.592,94.384,94.412,934338,0
2017-05-02,94.374,94.848,93.64,94.512,1979852,0
2017-05-03,91.201,92.213,88.476,90.081,8323276,0
2017-05-04,89.923,92.52,89.586,90.915,3614543,0
2017-05-05,91.489,92.391,91.341,92.292,2000903,0
2017-05-08,92.599,93.164,92.272,93.095,2408269,0
2017-05-09,92.847,93.05,91.767,91.975,1285812,0
2017-05-10,91.846,92.044,91.42,91.995,941630,0
2017-05-11,91.757,92.678,91.677,92.659,1126331,0
2017-05-12,92.629,93.154,92.203,92.906,1319118,0
2017-05-15,92.668,93.437,92.668,93.244,968256,0
2017-05-16,93.214,93.758,93.124,93.234,976720,0
2017-05-17,92.877,93.66,91.985,92.203,1456080,0
2017-05-18,92.024,92.034,91.479,91.697,1671023,0
2017-05-19,92.044,93.382,91.717,93.293,1986511,0
2017-05-22,93.768,94.65,93.452,94.324,2222193,0
2017-05-23,94.462,94.67,93.472,94.006,2323044,0
2017-05-24,93.848,94.061,93.174,93.6,1389256,0
2017-05-25,94.116,94.344,93.61,93.818,1208955,0
2017-05-26,93.649,95.61,93.38,95.341,1741965,0
2017-05-30,94.973,95.361,94.346,94.843,1616397,0
2017-05-31,95.062,95.849,94.107,94.356,2974561,0
2017-06-01,94.575,96.147,94.575,96.147,1794848,0
2017-06-02,96.436,96.934,95.978,96.416,1008598,0
2017-06-05,95.938,96.118,95.182,95.809,1825160,0
2017-06-06,95.7,96.147,95.381,95.58,1024355,0
2017-06-07,95.55,97.053,87.915,89.369,9494279,0
2017-06-08,89.15,89.538,85.636,86.761,8625301,0
2017-06-09,86.402,87.019,85.755,87,3935983,0
2017-06-12,86.8,88.124,86.477,87.856,3638803,0
2017-06-13,88.045,88.821,87.597,88.572,2747198,0
2017-06-14,88.921,89.359,87.328,87.716,2075476,0
2017-06-15,87.398,87.577,86.84,87.238,2097368,0
2017-06-16,87.258,87.438,85.596,86.452,3163729,0
2017-06-19,86.661,86.661,85.516,86.183,3086467,0
2017-06-20,86.074,86.81,86.004,86.263,1603767,0
2017-06-21,86.104,86.462,85.198,85.377,1382844,0
2017-06-22,85.317,85.9,85.068,85.556,1505435,0
2017-06-23,85.586,86.313,85.367,86.104,1778732,0
2017-06-26,86.542,86.771,85.954,85.954,1086474,0
2017-06-27,86.004,86.193,85.377,85.984,1263691,0
2017-06-28,86.382,87.418,86.104,87.019,1504381,0
2017-06-29,87.01,87.01,85.506,86.064,1317691,0
2017-06-30,86.462,86.562,85.905,85.944,1020304,0
2017-07-03,86.283,86.581,85.795,86.014,518717,0
2017-07-05,85.755,86.293,85.526,86.044,1727931,0
2017-07-06,85.925,86.462,85.646,85.805,1016074,0
2017-07-07,85.805,86.323,85.447,85.735,1316925,0
2017-07-10,86.153,86.333,85.158,85.218,840836,0
2017-07-11,85.168,85.875,84.949,85.526,993027,0
2017-07-12,86.313,87.159,85.865,86.353,2669556,0
2017-07-13,86.641,86.93,86.024,86.591,1930605,0
2017-07-14,86.88,87.627,86.711,87.487,987963,0
2017-07-17,87.637,87.816,87.069,87.109,978903,0
2017-07-18,87.298,87.398,86.82,87.219,668108,0
2017-07-19,87.348,88.184,86.92,88.124,1294862,0
2017-07-20,88.214,88.503,87.089,87.139,1233065,0
2017-07-21,87.109,87.716,86.89,87.577,1877614,0
2017-07-24,87.537,87.965,87.338,87.557,1260196,0
2017-07-25,87.567,88.463,87.398,88.174,1273775,0
2017-07-26,88.373,88.951,87.955,88.632,2115525,0
2017-07-27,89.189,90.085,88.702,89.16,1233200,0
2017-07-28,89.379,89.389,88.144,88.702,721354,0
2017-07-31,88.851,88.951,88.264,88.572,878133,0
2017-08-01,88.692,89.1,88.393,88.781,1504558,0
2017-08-02,93.181,93.589,90.344,91.409,2714563,0
2017-08-03,91.28,92.116,90.384,90.454,1573836,0
2017-08-04,90.563,90.922,89.707,90.095,1214584,0
2017-08-07,90.016,90.095,89.428,89.438,1294763,0
2017-08-08,89.518,90.722,89.498,90.245,1786390,0
2017-08-09,90.195,90.304,89.598,90.085,1137101,0
2017-08-10,89.588,90.294,89.06,89.787,1155420,0
2017-08-11,89.906,90.683,89.299,89.986,691714,0
2017-08-14,90.185,90.931,90.125,90.454,787129,0
2017-08-15,90.364,90.842,90.155,90.653,723093,0
2017-08-16,90.663,91.32,90.543,90.922,807450,0
2017-08-17,90.732,91.101,89.528,89.548,944133,0
2017-08-18,89.399,89.682,88.921,89.329,1096550,0
2017-08-21,89.379,89.717,89.095,89.319,472474,0
2017-08-22,89.369,89.757,87.895,88.612,1982877,0
2017-08-23,88.443,89.359,87.935,88.98,1447853,0
2017-08-24,88.682,89.458,87.866,89.399,3500365,0
2017-08-25,89.777,90.941,89.399,90.583,2479356,0
2017-08-28,90.623,90.703,88.702,89.08,3685485,0
2017-08-29,88.39,89.54,88.36,89.39,1102482,0
2017-08-30,89.43,89.98,89.43,89.63,711805,0
2017-08-31,89.87,90.4,89.59,89.75,1241757,0
2017-09-01,89.99,90.62,89.67,90.03,942548,0
2017-09-05,89.71,90.11,88.55,88.88,1290177,0
2017-09-06,89.02,89.3399,88.36,88.72,1854912,0
2017-09-07,88.87,89.17,87.83,87.94,1547363,0
2017-09-08,88.08,88.42,87.64,88.25,1786669,0
2017-09-11,88.55,89.55,88.4,89.41,1194256,0
2017-09-12,89.56,90.25,89.24,89.7,679584,0
2017-09-13,88.89,89.37,88.28,88.58,1717861,0
2017-09-14,88.41,89.13,87.68,87.77,1139056,0
2017-09-15,87.48,87.88,86.66,87.25,1724245,0
2017-09-18,87.25,87.25,85.89,86.13,1407280,0
2017-09-19,86.14,86.42,85.21,85.47,1092919,0
2017-09-20,85.25,85.58,83.18,83.48,1777846,0
2017-09-21,83.55,83.55,82.14,82.81,1493309,0
2017-09-22,82.81,83.2,82.51,82.81,1466639,0
2017-09-25,82.83,83,81.9101,82.22,2207293,0
2017-09-26,82.19,82.87,81.94,82.35,1231235,0
2017-09-27,82.22,82.35,81.57,81.86,1460416,0
2017-09-28,81.69,81.99,80.92,81.35,1677838,0
2017-09-29,81.56,82.3,81.41,81.64,1613911,0
2017-10-02,81.77,82.215,81.42,82.02,2176738,0
2017-10-03,82.23,82.64,81.7,81.92,999157,0
2017-10-04,81.93,83.72,81.93,83.18,1168071,0
2017-10-05,83.69,84.16,82.96,83.11,1469500,0
2017-10-06,82.8,83.25,82.68,83.18,867291,0
2017-10-09,82.88,83.02,82.08,82.26,1034411,0
2017-10-10,82.36,84.09,82.36,83.97,1670766,0
2017-10-11,83.95,84.28,83.69,84.14,1777452,0
2017-10-12,83.92,84.39,83.78,84.35,810031,0
2017-10-13,84.72,84.91,83.45,83.59,1230340,0
2017-10-16,83.42,83.87,82.51,82.75,1339116,0
2017-10-17,82.67,83.005,82.24,82.7,1353673,0
2017-10-18,82.99,83.06,82.46,82.6,1789293,0
2017-10-19,82.5,83.87,82.47,83.58,1640446,0
2017-10-20,83.66,83.8,82.99,83.25,1136562,0
2017-10-23,83.5,83.69,83.14,83.61,1301478,0
2017-10-24,83.41,83.67,82.85,83.57,843082,0
2017-10-25,83.44,83.44,81.21,82.26,2454313,0
2017-10-26,82,82,80.35,80.37,2008971,0
2017-10-27,80.15,80.27,78.1,78.43,2285318,0
2017-10-30,78.28,79.28,78.18,78.95,1497312,0
2017-10-31,79.25,80.9601,79.12,80.87,2011939,0
2017-11-01,81.59,83.32,80.25,81.04,2501916,0
2017-11-02,80.75,80.86,78.5,79.08,2511305,0
2017-11-03,79.15,80.31,79.15,79.76,1290328,0
2017-11-06,79.63,79.85,78.63,78.89,1233937,0
2017-11-07,78.64,79.2,78.64,78.88,1197320,0
2017-11-08,79.2,79.81,78.61,79.63,1230227,0
2017-11-09,79.43,80.78,79.43,80.53,946567,0
2017-11-10,80.57,80.79,80.1,80.34,1292065,0
