Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.379,29.388,29.038,29.35,293277,0
2005-02-28,29.558,30.211,29.52,30.05,256908,0
2005-03-01,29.937,30.296,29.861,29.927,211658,0
2005-03-02,29.937,30.343,29.662,29.747,134057,0
2005-03-03,29.908,30.211,29.379,29.738,120313,0
2005-03-04,30.06,30.097,29.483,29.691,139343,0
2005-03-07,29.71,30.419,29.7,30.315,158479,0
2005-03-08,30.41,30.599,29.804,29.851,131837,0
2005-03-09,29.88,29.88,29.473,29.577,129405,0
2005-03-10,29.615,29.918,29.019,29.464,179836,0
2005-03-11,29.369,29.615,29,29.208,112490,0
2005-03-14,29.341,29.691,29.293,29.558,101917,0
2005-03-15,29.483,29.558,28.698,28.82,181844,0
2005-03-16,28.915,29.057,28.537,28.839,377433,0
2005-03-17,28.83,29.047,28.669,28.887,132894,0
2005-03-18,29.104,29.265,28.593,28.962,272661,0
2005-03-21,28.82,28.925,28.527,28.669,122216,0
2005-03-22,28.575,28.773,28.196,28.518,196751,0
2005-03-23,28.414,28.707,28.385,28.707,176452,0
2005-03-24,28.707,29.189,28.612,28.802,229526,0
2005-03-28,28.82,29.085,28.773,28.896,211447,0
2005-03-29,28.981,29.388,28.811,28.981,245596,0
2005-03-30,28.981,29.388,28.839,28.934,191148,0
2005-03-31,28.934,29.076,28.565,28.934,200346,0
2005-04-01,28.877,29.142,28.253,28.669,173915,0
2005-04-04,28.735,28.82,28.149,28.603,213244,0
2005-04-05,28.556,28.83,28.471,28.631,144524,0
2005-04-06,28.669,29.397,28.669,29.085,198337,0
2005-04-07,29,29.35,28.925,29.218,92825,0
2005-04-08,29.227,29.596,28.66,28.811,163660,0
2005-04-11,29.01,29.454,28.442,28.527,145053,0
2005-04-12,28.527,28.792,27.979,28.565,231323,0
2005-04-13,28.518,28.565,28.045,28.196,103080,0
2005-04-14,28.168,28.414,27.733,27.789,135749,0
2005-04-15,27.695,27.695,26.522,26.749,220222,0
2005-04-18,27.099,27.222,26.645,27.165,155308,0
2005-04-19,27.213,27.695,27.194,27.525,175289,0
2005-04-20,27.458,27.581,26.967,27.023,140189,0
2005-04-21,27.222,27.695,27.042,27.373,147378,0
2005-04-22,27.383,27.402,26.333,26.654,160911,0
2005-04-25,26.9,27.373,26.853,27.317,145581,0
2005-04-26,28.414,29.851,27.789,29.766,782988,0
2005-04-27,29.379,30.22,28.839,29.152,310087,0
2005-04-28,29.189,29.719,28.82,28.934,316536,0
2005-04-29,29.227,29.974,28.442,29.558,359354,0
2005-05-02,29.492,30.343,29.492,29.965,328906,0
2005-05-03,29.757,29.974,28.016,28.537,417608,0
2005-05-04,28.82,29.36,28.82,29.256,514027,0
2005-05-05,29.284,29.445,28.981,29.369,133846,0
2005-05-06,29.766,29.766,29.17,29.36,75909,0
2005-05-09,29.284,29.7,29.095,29.615,122639,0
2005-05-10,29.473,29.502,28.471,28.849,242001,0
2005-05-11,28.943,29.123,28.489,28.972,93037,0
2005-05-12,28.896,29.256,28.66,28.726,108261,0
2005-05-13,28.735,29.066,28.489,28.65,110481,0
2005-05-16,28.452,29.085,28.338,28.943,155942,0
2005-05-17,28.962,29.445,28.726,29.388,141775,0
2005-05-18,29.577,29.823,29.17,29.776,174127,0
2005-05-19,29.766,29.899,29.341,29.492,156999,0
2005-05-20,29.492,29.492,28.981,29.208,182056,0
2005-05-23,29.218,29.814,29.18,29.539,259974,0
2005-05-24,29.539,29.587,29.161,29.369,188716,0
2005-05-25,29.379,29.379,28.612,29.095,137335,0
2005-05-26,29.35,29.804,29.218,29.747,225614,0
2005-05-27,29.71,30.05,29.558,29.927,73901,0
2005-05-31,29.965,30.504,29.937,30.268,265894,0
2005-06-01,30.135,30.769,29.861,30.703,224768,0
2005-06-02,30.901,30.92,30.542,30.76,219376,0
2005-06-03,30.722,30.788,30.419,30.655,204998,0
2005-06-06,30.703,30.892,30.504,30.788,307761,0
2005-06-07,30.845,31.223,30.627,30.655,348464,0
2005-06-08,30.76,30.911,30.457,30.608,161123,0
2005-06-09,30.608,30.892,30.447,30.835,152559,0
2005-06-10,30.864,30.911,30.589,30.703,147061,0
2005-06-13,30.703,30.873,30.154,30.296,187765,0
2005-06-14,30.239,30.684,29.908,30.107,218742,0
2005-06-15,29.776,30.23,29.766,30.23,191465,0
2005-06-16,30.249,30.41,29.937,30.022,405555,0
2005-06-17,30.06,30.495,29.984,30.06,223076,0
2005-06-20,29.974,30.362,29.946,30.078,133952,0
2005-06-21,29.974,30.22,29.956,30.097,246970,0
2005-06-22,30.447,30.542,29.814,30.126,316325,0
2005-06-23,30.126,30.637,29.956,30.022,133106,0
2005-06-24,30.022,30.126,29.615,29.984,342438,0
2005-06-27,29.984,30.126,29.71,29.993,216099,0
2005-06-28,30.192,30.343,29.7,30.097,313047,0
2005-06-29,30.126,30.532,30.05,30.164,269806,0
2005-06-30,30.287,30.362,29.606,29.757,300677,0
2005-07-01,29.691,29.842,29.464,29.606,136806,0
2005-07-05,29.454,30.183,29.322,30.097,587717,0
2005-07-06,29.416,29.502,28.764,28.802,556422,0
2005-07-07,28.679,28.991,28.366,28.82,333557,0
2005-07-08,28.783,29.87,28.565,29.691,183324,0
2005-07-11,29.577,29.937,29.416,29.52,281859,0
2005-07-12,29.539,29.539,29.104,29.142,273507,0
2005-07-13,29.161,29.293,28.981,29.133,250353,0
2005-07-14,29.331,29.87,29.208,29.662,337575,0
2005-07-15,29.464,29.606,29.293,29.558,160805,0
2005-07-18,29.492,29.587,29.095,29.095,153933,0
2005-07-19,29.218,30.618,29.18,30.532,549656,0
2005-07-20,30.362,30.826,30.183,30.76,259551,0
2005-07-21,30.655,31.119,30.428,30.466,269489,0
2005-07-22,30.457,30.873,30.428,30.873,197280,0
2005-07-25,30.816,30.977,30.599,30.599,335249,0
2005-07-26,32.661,33.588,32.254,33.465,627469,0
2005-07-27,33.616,33.739,32.736,33.616,637830,0
2005-07-28,33.578,33.654,33.361,33.625,277313,0
2005-07-29,33.465,33.701,33.153,33.266,193897,0
2005-08-01,33.067,33.748,33.011,33.096,257542,0
2005-08-02,33.228,33.257,32.301,32.377,617742,0
2005-08-03,32.301,32.396,32.207,32.367,406612,0
2005-08-04,32.311,32.311,31.8,31.857,337364,0
2005-08-05,31.743,32.434,31.507,32.131,565726,0
2005-08-08,32.216,32.263,31.365,31.535,194637,0
2005-08-09,31.611,31.819,31.223,31.346,225402,0
2005-08-10,31.545,31.696,30.911,31.176,243058,0
2005-08-11,31.195,31.658,30.741,31.582,266423,0
2005-08-12,31.497,31.497,30.939,31.119,198549,0
2005-08-15,30.939,31.072,30.58,30.693,214936,0
2005-08-16,30.807,30.807,30.391,30.495,138075,0
2005-08-17,30.504,30.655,30.353,30.447,214513,0
2005-08-18,30.287,30.599,30.088,30.485,128983,0
2005-08-19,30.485,30.589,30.183,30.457,155625,0
2005-08-22,30.58,30.873,30.343,30.514,156048,0
2005-08-23,30.58,30.608,30.343,30.428,165351,0
2005-08-24,30.381,31.062,30.372,30.419,205632,0
2005-08-25,30.514,30.599,30.343,30.457,121053,0
2005-08-26,30.362,30.362,29.729,30.126,233014,0
2005-08-29,29.974,30.249,29.766,30.249,114076,0
2005-08-30,30.097,30.381,29.738,30.183,148119,0
2005-08-31,30.258,30.939,30.05,30.561,282176,0
2005-09-01,30.457,30.949,30.438,30.599,170320,0
2005-09-02,30.589,30.731,30.4,30.419,105618,0
2005-09-06,30.599,30.655,30.05,30.296,253525,0
2005-09-07,30.457,30.76,30.334,30.703,186285,0
2005-09-08,30.722,30.778,30.249,30.551,166620,0
2005-09-09,30.542,30.674,30.23,30.551,181633,0
2005-09-12,30.655,30.968,30.457,30.551,304378,0
2005-09-13,30.551,30.674,30.192,30.476,302263,0
2005-09-14,30.58,30.637,30.22,30.466,207429,0
2005-09-15,30.372,30.655,30.287,30.514,274141,0
2005-09-16,32.821,32.916,31.299,32.699,1092335,0
2005-09-19,33.465,33.465,32.226,32.443,475121,0
2005-09-20,32.434,32.623,31.554,32.112,399952,0
2005-09-21,32.018,32.14,31.781,31.885,520582,0
2005-09-22,31.885,31.904,31.639,31.639,244010,0
2005-09-23,31.639,32.566,31.497,32.084,279427,0
2005-09-26,32.538,32.623,31.951,32.216,301735,0
2005-09-27,32.112,32.245,31.62,31.828,256697,0
2005-09-28,32.027,32.339,31.838,32.216,782776,0
2005-09-29,32.263,32.5,31.847,32.358,329540,0
2005-09-30,32.415,32.415,32.122,32.282,1010399,0
2005-10-03,32.14,32.443,32.14,32.33,1002998,0
2005-10-04,32.424,32.538,31.98,32.055,233014,0
2005-10-05,32.055,32.055,31.488,31.582,435898,0
2005-10-06,31.582,32.018,31.242,31.98,433678,0
2005-10-07,31.98,32.131,31.639,31.743,175395,0
2005-10-10,31.781,31.999,31.355,31.355,246970,0
2005-10-11,31.743,31.743,31.299,31.582,471632,0
2005-10-12,31.573,31.847,30.731,31.346,560440,0
2005-10-13,31.27,31.762,30.684,31.715,332500,0
2005-10-14,32.027,32.046,31.582,31.98,264097,0
2005-10-17,31.715,31.838,31.223,31.715,177615,0
2005-10-18,31.554,31.847,31.109,31.214,398366,0
2005-10-19,30.977,31.582,30.977,31.573,369926,0
2005-10-20,31.705,31.999,31.431,31.601,237772,0
2005-10-21,31.601,31.762,31.403,31.535,180893,0
2005-10-24,31.507,31.762,31.138,31.601,321294,0
2005-10-25,31.147,32.292,30.684,32.292,998452,0
2005-10-26,32.216,32.462,31.507,32.065,402172,0
2005-10-27,32.065,32.245,31.649,32.112,454294,0
2005-10-28,32.065,32.708,31.772,32.632,862915,0
2005-10-31,32.632,33.209,32.604,33.03,402172,0
2005-11-01,32.812,33.313,32.765,33.304,358402,0
2005-11-02,33.304,33.408,32.963,33.408,268326,0
2005-11-03,33.493,34.354,33.351,33.938,385151,0
2005-11-04,33.985,33.985,32.935,33.342,270969,0
2005-11-07,33.408,33.446,32.821,33.2,283127,0
2005-11-08,33.096,33.398,32.462,33.294,629477,0
2005-11-09,33.181,33.493,32.897,33.276,314739,0
2005-11-10,33.313,33.351,32.613,33.304,152136,0
2005-11-11,33.2,33.398,32.963,33.001,135960,0
2005-11-14,33.096,33.266,32.746,32.982,143361,0
2005-11-15,32.803,32.926,32.084,32.084,279321,0
2005-11-16,32.207,32.462,31.932,32.339,146216,0
2005-11-17,32.159,32.472,32.14,32.339,139978,0
2005-11-18,32.472,32.963,32.339,32.926,198972,0
2005-11-21,32.821,33.039,32.481,32.907,175395,0
2005-11-22,32.831,33.03,32.613,32.869,90816,0
2005-11-23,32.765,33.001,32.623,32.982,126234,0
2005-11-25,33.096,33.181,32.755,33.134,55082,0
2005-11-28,33.134,33.143,32.245,32.386,353116,0
2005-11-29,32.453,33.238,32.367,32.746,335038,0
2005-11-30,32.784,32.954,32.367,32.642,612244,0
2005-12-01,32.67,34.098,32.67,34.061,654217,0
2005-12-02,34.202,34.723,33.597,34.694,695026,0
2005-12-05,34.742,34.874,34.184,34.638,651996,0
2005-12-06,34.969,35.498,34.761,34.912,253736,0
2005-12-07,34.846,34.988,34.562,34.969,303109,0
2005-12-08,34.893,35.215,34.344,34.931,232274,0
2005-12-09,34.931,35.725,34.817,35.224,246336,0
2005-12-12,35.319,35.725,34.742,35.725,337469,0
2005-12-13,35.744,35.943,35.158,35.621,307761,0
2005-12-14,35.612,36,35.527,35.943,1167821,0
2005-12-15,35.413,35.678,35.233,35.659,257965,0
2005-12-16,35.678,36.066,35.612,35.65,354068,0
2005-12-19,35.687,35.687,34.751,34.912,230054,0
2005-12-20,34.921,35.366,34.751,34.808,178673,0
2005-12-21,34.893,35.479,34.874,35.063,334298,0
2005-12-22,35.281,35.574,35.016,35.101,229948,0
2005-12-23,35.281,35.489,35.139,35.375,342861,0
2005-12-27,35.451,35.612,34.997,34.997,144101,0
2005-12-28,35.167,35.394,34.95,35.243,128665,0
2005-12-29,35.129,35.205,34.789,34.931,100120,0
2005-12-30,34.798,34.997,34.363,34.846,117247,0
2006-01-03,34.751,35.952,34.448,35.952,253208,0
2006-01-04,35.896,36.633,35.896,36.179,233755,0
2006-01-05,36.16,36.368,35.952,36.246,213561,0
2006-01-06,36.425,36.832,36.35,36.775,144735,0
2006-01-09,36.879,37.371,36.766,37.021,187871,0
2006-01-10,36.889,37.277,36.747,37.097,278158,0
2006-01-11,37.002,37.683,36.728,37.655,614253,0
2006-01-12,37.617,37.825,37.39,37.608,107626,0
2006-01-13,37.835,38.175,37.589,38.014,181844,0
2006-01-17,37.74,37.768,37.314,37.589,327531,0
2006-01-18,37.418,37.967,37.409,37.768,787428,0
2006-01-19,37.863,38.582,37.655,38.345,293383,0
2006-01-20,38.525,38.639,37.485,37.579,220433,0
2006-01-23,37.74,38.147,37.286,37.797,231852,0
2006-01-24,37.778,38.08,37.759,37.844,199183,0
2006-01-25,37.872,37.967,37.655,37.901,221808,0
2006-01-26,38.014,38.166,37.712,38.09,253313,0
2006-01-27,38.26,39.102,38.109,39.036,181739,0
2006-01-30,38.96,39.443,38.752,38.97,260820,0
2006-01-31,39.641,42.148,39.641,41.24,648719,0
2006-02-01,41.211,41.968,40.53,41.542,409467,0
2006-02-02,41.542,41.627,40.18,40.634,423528,0
2006-02-03,40.445,40.861,39.793,39.925,221808,0
2006-02-06,39.925,39.934,39.234,39.414,255745,0
2006-02-07,39.414,39.641,38.62,38.771,267586,0
2006-02-08,38.856,39.282,38.79,39.111,164929,0
2006-02-09,39.197,40.086,39.045,39.386,723043,0
2006-02-10,39.282,40.171,39.244,40.114,305012,0
2006-02-13,39.982,41.353,39.982,41.013,372887,0
2006-02-14,41.155,41.552,40.634,41.211,227200,0
2006-02-15,41.079,41.467,41.022,41.221,269383,0
2006-02-16,41.306,41.779,41.306,41.779,106781,0
2006-02-17,40.937,41.93,40.937,41.599,117987,0
2006-02-21,41.599,41.646,40.625,41.155,214513,0
2006-02-22,41.183,42.044,41.145,41.211,254476,0
2006-02-23,41.003,41.675,40.436,41.107,161757,0
2006-02-24,41.098,42.309,40.956,41.921,200134,0
2006-02-27,41.892,42.318,41.627,41.864,170955,0
2006-02-28,41.798,41.949,40.549,40.757,274670,0
2006-03-01,40.719,41.467,40.719,41.24,239569,0
2006-03-02,41.325,41.372,40.549,40.975,172223,0
2006-03-03,40.795,41.665,40.294,40.644,223711,0
2006-03-06,40.634,40.71,39.622,39.953,190302,0
2006-03-07,39.906,39.906,39.074,39.433,135855,0
2006-03-08,39.282,39.906,38.856,39.688,207958,0
2006-03-09,39.641,40.057,38.837,39.216,203941,0
2006-03-10,39.149,39.603,38.582,38.989,168417,0
2006-03-13,38.989,39.301,38.676,38.884,144418,0
2006-03-14,38.837,39.263,38.487,38.96,298880,0
2006-03-15,38.875,40.001,38.676,39.934,376481,0
2006-03-16,40.086,40.436,39.528,39.774,255745,0
2006-03-17,40.001,40.332,39.509,40.18,503561,0
2006-03-20,40.313,40.474,39.906,40.256,194531,0
2006-03-21,40.218,41.032,40.086,40.237,338315,0
2006-03-22,40.199,41.003,40.086,40.937,227728,0
2006-03-23,41.013,41.41,40.852,41.202,222759,0
2006-03-24,41.259,41.76,40.937,41.505,206795,0
2006-03-27,41.419,41.523,40.814,41.23,143255,0
2006-03-28,41.23,41.552,40.634,40.946,133317,0
2006-03-29,41.013,42.091,40.899,42.015,208169,0
2006-03-30,42.044,42.526,41.788,42.223,177827,0
2006-03-31,42.356,42.649,42.138,42.564,231640,0
2006-04-03,42.564,42.564,41.609,42.157,223288,0
2006-04-04,42.063,42.658,41.618,41.911,162074,0
2006-04-05,41.779,42.167,40.88,41.675,173809,0
2006-04-06,41.391,42.337,41.221,41.996,94517,0
2006-04-07,42.129,42.223,41.126,41.495,110481,0
2006-04-10,41.571,41.845,40.965,41.334,215253,0
2006-04-11,41.278,41.334,40.124,40.18,186813,0
2006-04-12,40.18,40.483,40.086,40.313,107098,0
2006-04-13,40.228,40.965,40.067,40.474,101812,0
2006-04-17,40.36,40.549,39.594,40.133,169052,0
2006-04-18,40.351,41.826,40.199,41.694,170003,0
2006-04-19,41.826,42.763,41.826,42.763,222231,0
2006-04-20,42.668,43.169,42.45,43.008,198337,0
2006-04-21,43.453,43.453,42.725,43.112,279956,0
2006-04-24,43.084,43.548,42.753,43.548,696717,0
2006-04-25,44.314,45.619,44.266,44.985,565832,0
2006-04-26,44.985,46.754,44.9,45.837,692594,0
2006-04-27,45.212,46.877,44.976,45.439,362949,0
2006-04-28,44.597,46.101,44.597,45.288,260820,0
2006-05-01,45.345,46.187,45.212,45.279,283339,0
2006-05-02,45.279,46.234,45.25,46.234,226037,0
2006-05-03,46.187,46.593,45.733,46.13,218530,0
2006-05-04,46.035,46.3,45.837,46.234,192417,0
2006-05-05,46.262,46.423,45.95,45.95,234600,0
2006-05-08,45.837,46.726,45.789,46.101,227623,0
2006-05-09,46.092,46.092,43.652,45.733,146427,0
2006-05-10,45.61,46.016,45.118,45.988,208592,0
2006-05-11,45.969,45.969,45.165,45.165,399846,0
2006-05-12,44.314,45.241,44.304,44.768,252679,0
2006-05-15,44.314,44.664,43.472,44.058,271075,0
2006-05-16,43.916,44.512,43.519,44.134,354596,0
2006-05-17,43.689,44.664,43.5,43.585,296766,0
2006-05-18,43.661,44.096,42.98,43.217,228891,0
2006-05-19,43.273,43.576,42.356,43.349,279956,0
2006-05-22,43.254,44.427,42.621,44.011,348887,0
2006-05-23,44.456,44.966,43.112,43.198,270335,0
2006-05-24,43.075,43.699,41.817,42.914,376904,0
2006-05-25,43.519,43.689,42.781,43.689,278793,0
2006-05-26,43.794,44.295,43.33,43.879,248979,0
2006-05-30,43.661,43.926,42.81,42.81,233332,0
2006-05-31,42.942,43.633,42.687,43.406,349205,0
2006-06-01,43.406,45.487,43.321,45.487,359460,0
2006-06-02,45.449,45.789,44.711,45.089,322245,0
2006-06-05,45.08,45.439,43.916,43.992,409150,0
2006-06-06,43.964,44.03,42.763,43.604,476496,0
2006-06-07,43.699,44.654,43.235,43.33,329963,0
2006-06-08,43.112,43.699,42.233,43.396,383142,0
2006-06-09,43.614,43.964,42.8,43.207,255534,0
2006-06-12,43.321,43.368,41.968,42.015,280379,0
2006-06-13,42.186,43.046,41.287,41.391,332395,0
2006-06-14,41.514,41.977,40.795,41.325,249719,0
2006-06-15,41.552,42.734,41.344,42.536,274775,0
2006-06-16,42.403,42.469,41.486,41.883,579047,0
2006-06-19,41.968,41.968,40.455,40.776,470364,0
2006-06-20,41.126,41.249,40.455,40.625,276255,0
2006-06-21,40.606,41.505,40.606,40.918,420991,0
2006-06-22,40.842,41.249,40.521,40.786,211764,0
2006-06-23,40.634,40.842,40.199,40.483,174867,0
2006-06-26,40.71,41.382,40.644,41.315,185227,0
2006-06-27,41.363,41.495,40.133,40.313,135643,0
2006-06-28,40.332,40.653,39.726,40.256,141247,0
2006-06-29,40.483,42.11,40.407,41.977,232486,0
2006-06-30,42.195,42.621,41.552,42.28,354491,0
2006-07-03,42.28,42.734,42.119,42.611,84790,0
2006-07-05,42.384,42.384,41.665,41.968,127185,0
2006-07-06,42.318,42.829,42.025,42.271,141775,0
2006-07-07,42.091,42.195,41.334,41.476,116296,0
2006-07-10,41.467,41.788,40.852,41.173,111010,0
2006-07-11,40.975,41.646,40.284,41.505,169792,0
2006-07-12,41.344,41.864,40.237,40.559,159748,0
2006-07-13,40.398,41.817,40.199,40.984,306175,0
2006-07-14,41.192,41.278,40.351,40.852,217367,0
2006-07-17,40.53,40.909,40.029,40.426,955634,0
2006-07-18,40.644,40.899,39.887,40.483,146850,0
2006-07-19,40.549,42.536,40.483,42.195,279110,0
2006-07-20,42.375,42.488,40.956,40.965,155625,0
2006-07-21,40.691,40.691,39.565,39.991,175607,0
2006-07-24,40.265,41.741,40.265,41.514,1231784,0
2006-07-25,42.848,45.43,42.536,45.212,1260646,0
2006-07-26,45.43,48.107,45.43,47.123,1154077,0
2006-07-27,47.218,48.485,45.893,46.678,856043,0
2006-07-28,46.764,47.927,46.555,47.88,339372,0
2006-07-31,47.955,49.544,47.861,49.109,669441,0
2006-08-01,48.892,49.44,48.551,49.062,411264,0
2006-08-02,49.44,50.642,49.062,49.97,421414,0
2006-08-03,49.752,50.84,49.44,50.642,399952,0
2006-08-04,51.644,51.644,49.384,50.008,406612,0
2006-08-07,49.79,50.074,49.44,49.885,556951,0
2006-08-08,50.112,50.329,49.062,49.573,868095,0
2006-08-09,49.932,50.329,48.598,48.788,602306,0
2006-08-10,48.598,48.731,47.785,48.371,808890,0
2006-08-11,48.457,48.476,47.624,47.88,667749,0
2006-08-14,48.107,48.778,47.709,48.05,498592,0
2006-08-15,48.494,50.084,48.494,49.885,691643,0
2006-08-16,50.112,50.859,49.885,50.642,417608,0
2006-08-17,50.462,51.436,50.405,50.812,479667,0
2006-08-18,51.048,51.048,49.516,50.206,379230,0
2006-08-21,49.979,49.979,49.175,49.308,213773,0
2006-08-22,49.213,49.658,48.797,49.402,248662,0
2006-08-23,49.525,49.989,48.362,48.684,235446,0
2006-08-24,48.769,49.071,47.936,48.617,360834,0
2006-08-25,48.523,48.948,48.182,48.646,348993,0
2006-08-28,48.816,49.488,48.476,49.298,293488,0
2006-08-29,49.516,50.065,48.778,49.932,184382,0
2006-08-30,49.885,50.424,49.232,49.393,326474,0
2006-08-31,49.421,49.44,47.993,48.542,407670,0
2006-09-01,48.627,49.45,48.324,49.242,250459,0
2006-09-05,49.734,51.625,49.27,51.266,580739,0
2006-09-06,51.181,51.181,48.901,48.92,295920,0
2006-09-07,48.892,49.752,48.466,49.071,341592,0
2006-09-08,49.261,49.904,49.194,49.639,234495,0
2006-09-11,49.696,49.743,48.428,48.844,239886,0
2006-09-12,49.062,50.178,48.996,50.121,296449,0
2006-09-13,50.263,51.086,50.14,50.708,481465,0
2006-09-14,50.481,51.086,50.017,50.821,185650,0
2006-09-15,51.313,52.912,50.84,51.181,767129,0
2006-09-18,51.2,51.512,50.254,50.566,399212,0
2006-09-19,50.594,50.935,49.885,50.935,300783,0
2006-09-20,51.029,52.136,51.029,51.843,381239,0
2006-09-21,52.543,52.647,51.351,51.578,451122,0
2006-09-22,51.569,51.569,50.197,50.821,258071,0
2006-09-25,51.133,52.193,50.85,52.023,215887,0
2006-09-26,51.805,51.966,50.878,51.398,281013,0
2006-09-27,51.086,52.41,50.935,52.117,359988,0
2006-09-28,52.117,52.193,50.651,50.85,390331,0
2006-09-29,51.219,51.805,50.197,50.301,405449,0
2006-10-02,50.15,50.32,48.996,49.62,487702,0
2006-10-03,49.44,49.516,48.532,49.043,626729,0
2006-10-04,48.816,48.996,47.482,48.627,867778,0
2006-10-05,48.797,50.15,48.674,50.112,494363,0
2006-10-06,49.705,50.575,49.516,49.828,370455,0
2006-10-09,49.611,49.658,48.466,48.939,414224,0
2006-10-10,49.166,49.308,48.201,48.494,397837,0
2006-10-11,48.277,49.1,48.022,48.58,294017,0
2006-10-12,48.797,49.317,48.39,48.608,350262,0
2006-10-13,48.617,50.074,48.58,49.771,286511,0
2006-10-16,49.885,50.944,49.828,50.887,289048,0
2006-10-17,50.424,50.708,49.667,50.433,316747,0
2006-10-18,51.02,52.202,50.783,51.833,676313,0
2006-10-19,51.918,52.382,50.727,51.001,476284,0
2006-10-20,51.19,51.19,49.79,49.998,413802,0
2006-10-23,50.377,50.547,49.365,50.169,406612,0
2006-10-24,52.117,54.737,51.691,54.425,1127329,0
2006-10-25,54.293,54.728,52.363,53.205,709510,0
2006-10-26,53.432,53.668,52.155,53.356,375107,0
2006-10-27,53.403,54.16,52.836,52.949,481253,0
2006-10-30,53.091,53.375,51.89,53.044,330386,0
2006-10-31,53.451,53.895,52.524,53.233,543207,0
2006-11-01,53.129,53.668,51.569,51.635,409361,0
2006-11-02,51.408,52.089,50.84,51.436,291162,0
2006-11-03,51.446,51.805,50.708,51.379,265894,0
2006-11-06,51.493,52.306,51.493,52.136,329963,0
2006-11-07,52.278,52.968,51.124,51.748,519736,0
2006-11-08,51.521,51.937,50.765,51.654,352376,0
2006-11-09,51.758,52.06,51.493,51.691,335778,0
2006-11-10,51.663,52.013,50.859,51.133,248556,0
2006-11-13,51.313,51.663,50.244,50.793,521217,0
2006-11-14,50.935,52.647,50.831,52.562,425008,0
2006-11-15,52.647,52.968,51.805,52.467,483050,0
2006-11-16,52.637,52.637,51.285,51.597,528723,0
2006-11-17,51.379,51.379,49.97,50.282,701369,0
2006-11-20,51.058,51.37,50.121,51.37,422999,0
2006-11-21,51.37,51.578,50.897,51.332,196857,0
2006-11-22,51.502,52.372,51.266,52.06,291374,0
2006-11-24,51.833,52.174,51.625,51.739,138815,0
2006-11-27,51.55,51.814,50.14,50.273,390437,0
2006-11-28,50.046,51.256,49.904,51.162,465289,0
2006-11-29,51.606,52.06,51.001,51.956,532423,0
2006-11-30,51.9,52.552,51.512,52.221,292537,0
2006-12-01,51.436,52.533,50.783,51.502,252045,0
2006-12-04,51.502,53.224,51.502,52.722,387371,0
2006-12-05,53.025,53.801,52.722,53.422,383565,0
2006-12-06,53.526,54.028,53.356,53.574,290105,0
2006-12-07,53.735,54.378,53.583,53.735,270546,0
2006-12-08,53.697,54.264,53.394,53.649,146427,0
2006-12-11,53.649,53.649,52.467,52.637,291374,0
2006-12-12,52.666,53.082,51.531,51.758,321928,0
2006-12-13,51.975,52.193,51.133,51.502,182902,0
2006-12-14,51.71,52.637,51.673,52.098,218319,0
2006-12-15,52.136,52.571,51.256,51.483,339689,0
2006-12-18,51.937,52.874,51.502,51.663,199077,0
2006-12-19,51.417,51.474,50.594,51.181,181527,0
2006-12-20,50.954,51.625,50.424,50.613,332606,0
2006-12-21,50.509,50.878,48.324,48.447,859532,0
2006-12-22,48.107,48.258,45.676,46.499,1301984,0
2006-12-26,46.054,48.523,46.054,48.192,795780,0
2006-12-27,47.88,49.488,47.88,48.996,415070,0
2006-12-28,48.551,49.157,48.258,48.835,426806,0
2006-12-29,48.948,49.1,48.362,48.371,307655,0
2007-01-03,47.7,47.946,43.898,44.825,1875851,0
2007-01-04,45.004,46.764,44.692,46.65,1234004,0
2007-01-05,46.508,46.82,46.007,46.404,821048,0
2007-01-08,46.404,46.697,45.855,46.366,562026,0
2007-01-09,46.366,46.461,45.874,46.376,437801,0
2007-01-10,46.054,46.537,45.818,46.31,474381,0
2007-01-11,46.338,47.066,46.319,46.83,400269,0
2007-01-12,46.735,46.972,46.319,46.962,329329,0
2007-01-16,47.142,47.246,46.612,46.943,608438,0
2007-01-17,46.764,47.435,46.726,47.151,455668,0
2007-01-18,47.047,47.445,46.451,46.574,404075,0
2007-01-19,46.641,47.511,46.499,47.132,625671,0
2007-01-22,47.132,47.132,46.461,46.678,571964,0
2007-01-23,46.593,47.662,46.489,47.445,610341,0
2007-01-24,47.653,48.788,47.511,48.324,326263,0
2007-01-25,48.324,48.447,47.511,47.766,363371,0
2007-01-26,47.946,48.447,47.482,48.353,287039,0
2007-01-29,48.324,48.353,47.634,48.173,408198,0
2007-01-30,46.47,49.97,46.149,49.374,1648334,0
2007-01-31,49.213,49.667,48.362,49.232,708559,0
2007-02-01,49.998,49.998,48.608,48.778,825171,0
2007-02-02,49.336,50.698,49.081,50.197,715008,0
2007-02-05,50.329,50.774,50.074,50.415,355019,0
2007-02-06,50.216,50.594,49.44,49.875,368975,0
2007-02-07,50.102,50.736,49.866,49.97,500495,0
2007-02-08,50.017,50.102,49.44,49.62,547436,0
2007-02-09,49.677,49.951,48.967,49.194,313470,0
2007-02-12,48.211,49.365,48.211,49.175,1079510,0
2007-02-13,49.175,51.644,49.175,51.474,8906056,0
2007-02-14,51.398,52.751,51.342,52.571,1460825,0
2007-02-15,52.6,53.668,52.467,53.214,824960,0
2007-02-16,53.337,54.463,52.808,53.848,931635,0
2007-02-20,54.113,55.343,53.905,55.248,894632,0
2007-02-21,54.832,56.099,54.822,55.948,718708,0
2007-02-22,56.061,56.544,55.418,56.014,535701,0
2007-02-23,56.099,56.582,55.674,56.392,489077,0
2007-02-26,56.828,56.856,55.598,55.787,588668,0
2007-02-27,54.359,55.768,51.455,54.813,1432447,0
2007-02-28,54.624,55.456,54.387,55.163,933644,0
2007-03-01,53.943,54.803,52.968,54.293,739974,0
2007-03-02,53.867,53.999,52.694,53.271,1078696,0
2007-03-05,52.571,53.262,52.41,52.486,1049411,0
2007-03-06,53.441,54.378,53.006,54.018,804344,0
2007-03-07,53.801,54.974,53.649,54.349,602941,0
2007-03-08,54.699,55.305,54.576,54.851,621760,0
2007-03-09,55.229,55.484,54.037,54.444,427651,0
2007-03-12,54.652,55.437,54.255,55.361,691262,0
2007-03-13,55.021,55.125,53.422,53.508,719131,0
2007-03-14,54.075,56.761,53.489,56.525,1838899,0
2007-03-15,56.572,56.79,55.948,56.582,807020,0
2007-03-16,56.496,56.95,55.768,56.184,704520,0
2007-03-19,56.657,57.291,56.553,57.055,379336,0
2007-03-20,56.941,57.859,56.809,57.726,632970,0
2007-03-21,57.915,58.729,57.319,58.303,411465,0
2007-03-22,58.681,59.334,58.284,58.814,511701,0
2007-03-23,59.003,59.816,58.861,59.542,423819,0
2007-03-26,59.864,60.072,58.88,59.627,371829,0
2007-03-27,59.334,59.741,59.249,59.523,496054,0
2007-03-28,59.306,59.741,58.171,58.577,1295958,0
2007-03-29,59.192,59.344,57.792,58.7,272978,0
2007-03-30,58.785,59.183,57.934,58.738,366226,0
2007-04-02,58,59.135,57.963,59.031,488189,0
2007-04-03,59.23,59.599,58.956,59.135,472795,0
2007-04-04,59.221,59.391,58.889,59.277,369609,0
2007-04-05,59.372,59.41,58.483,59.183,335249,0
2007-04-09,59.249,59.589,58.785,59.391,292008,0
2007-04-10,59.173,59.391,58.653,59.003,430078,0
2007-04-11,59.221,59.911,58.927,59.618,602518,0
2007-04-12,59.249,59.703,59.003,59.533,487612,0
2007-04-13,59.665,61.415,59.504,61.377,943159,0
2007-04-16,61.774,62.323,61.661,61.935,534009,0
2007-04-17,62.058,62.058,61.462,61.85,397520,0
2007-04-18,61.604,62.162,61.301,61.982,322562,0
2007-04-19,61.443,61.5,60.989,61.169,402912,0
2007-04-20,61.926,62.276,61.642,61.982,452073,0
2007-04-23,61.85,62.219,61.462,61.604,465923,0
2007-04-24,63.203,65.075,61.803,64.366,1590398,0
2007-04-25,64.517,65.359,63.959,65.208,807584,0
2007-04-26,65.123,66.097,65.047,65.927,438329,0
2007-04-27,65.842,66.192,65.558,65.804,303426,0
2007-04-30,65.917,65.974,63.723,63.78,702595,0
2007-05-01,64.073,64.792,63.382,64.177,542361,0
2007-05-02,64.328,65.236,64.281,64.858,389802,0
2007-05-03,64.82,66.031,64.612,65.747,430612,0
2007-05-04,66.097,66.456,65.917,66.456,576087,0
2007-05-07,66.485,66.504,65.17,65.407,297294,0
2007-05-08,65.104,65.123,64.101,64.839,362631,0
2007-05-09,64.546,64.811,63.799,64.498,627151,0
2007-05-10,63.874,63.921,63.013,63.401,616791,0
2007-05-11,63.694,63.78,62.947,63.222,1187697,0
2007-05-14,63.136,63.146,62.522,62.976,878139,0
2007-05-15,63.089,64.224,62.55,62.692,495008,0
2007-05-16,62.843,63.24,62.228,63.136,509613,0
2007-05-17,63.023,63.023,61.547,61.576,395361,0
2007-05-18,61.718,62.418,61.188,62.323,580115,0
2007-05-21,62.191,63.553,62.087,63.042,475820,0
2007-05-22,63.742,65.236,63.543,64.584,719342,0
2007-05-23,65.028,65.293,63.288,63.458,585676,0
2007-05-24,63.42,63.628,61.519,61.737,469518,0
2007-05-25,62.087,62.493,61.746,62.361,314316,0
2007-05-29,62.673,63.335,62.361,62.928,717191,0
2007-05-30,62.711,64.167,62.02,64.092,425535,0
2007-05-31,64.754,66.4,64.754,65.794,874333,0
2007-06-01,65.794,66.362,64.3,64.877,792083,0
2007-06-04,65.057,65.435,64.319,64.678,390073,0
2007-06-05,64.167,64.376,63.288,63.931,462117,0
2007-06-06,63.326,63.751,62.749,62.985,360411,0
2007-06-07,62.805,62.891,60.762,61.197,708030,0
2007-06-08,61.283,61.954,60.696,61.519,537096,0
2007-06-11,61.897,62.995,61.737,62.673,483130,0
2007-06-12,62.219,62.418,61.292,62.068,526186,0
2007-06-13,62.181,63.439,61.916,63.184,813859,0
2007-06-14,63.42,65.123,63.42,64.413,468461,0
2007-06-15,65.7,66.305,65.255,65.444,637512,0
2007-06-18,65.738,65.813,63.732,65.331,308184,0
2007-06-19,64.905,66.806,64.243,66.769,1018222,0
2007-06-20,67.497,68.367,66.229,66.4,741597,0
2007-06-21,66.059,67.364,65.548,67.156,420959,0
2007-06-22,66.589,66.674,64.792,64.962,881734,0
2007-06-25,65.009,66.986,64.971,65.974,826652,0
2007-06-26,66.646,67.024,64.811,65.094,764380,0
2007-06-27,64.546,66.144,63.969,66.04,373017,0
2007-06-28,66.296,67.147,66.192,66.655,657494,0
2007-06-29,66.882,68.367,66.854,66.996,1332538,0
2007-07-02,67.355,68.594,67.355,68.31,504512,0
2007-07-03,68.764,68.84,68.064,68.159,575347,0
2007-07-05,68.509,69.672,68.131,69.512,466980,0
2007-07-06,69.644,70.268,68.348,69.464,518785,0
2007-07-09,69.464,69.88,68.802,69.332,409150,0
2007-07-10,68.821,69.53,68.235,68.689,386525,0
2007-07-11,68.764,70.24,68.547,69.966,556845,0
2007-07-12,70.136,72.425,70.117,72.359,570695,0
2007-07-13,72.16,72.888,72.075,72.623,323937,0
2007-07-16,72.387,73.39,72.198,72.548,403335,0
2007-07-17,72.954,73.068,71.592,71.791,429449,0
2007-07-18,71.167,71.924,70.467,71.772,389062,0
2007-07-19,72.245,73.513,72.245,73.38,382085,0
2007-07-20,73.219,73.229,70.959,72.661,379970,0
2007-07-23,73.049,73.853,71.744,72.86,423634,0
2007-07-24,75.366,78.743,74.43,76.71,2277825,0
2007-07-25,74.818,78.289,74.061,74.648,1449486,0
2007-07-26,74.175,74.695,71.659,73.267,938507,0
2007-07-27,73.229,74.108,72.34,72.425,560229,0
2007-07-30,73.494,74.023,72.33,73.03,745139,0
2007-07-31,74.704,76.218,73.513,73.626,912182,0
2007-08-01,73.56,74.137,69.058,71.252,1412782,0
2007-08-02,69.72,71.98,69.72,71.328,822951,0
2007-08-03,71.696,72.113,67.497,67.847,1000144,0
2007-08-06,68.291,70.202,66.873,70.117,954577,0
2007-08-07,69.54,70.07,68.358,70.022,875073,0
2007-08-08,70.798,72.33,68.897,70.59,794512,0
2007-08-09,69.53,69.53,62.474,65.198,1397875,0
2007-08-10,63.382,68.575,62.588,68.32,2047017,0
2007-08-13,68.575,70.94,68.575,69.843,642164,0
2007-08-14,70.098,70.561,67.109,67.109,671767,0
2007-08-15,67.137,67.705,64.811,64.848,428603,0
2007-08-16,64.64,64.64,58.123,62.049,1564390,0
2007-08-17,65.908,69.975,62.843,64.725,961978,0
2007-08-20,65.255,66.901,64.366,65.123,597126,0
2007-08-21,65.34,66.173,64.65,65.898,382930,0
2007-08-22,66.277,67.402,65.832,67.27,457148,0
2007-08-23,67.724,68.15,66.277,66.674,235552,0
2007-08-24,66.428,68.197,65.983,68.131,259234,0
2007-08-27,68.045,68.235,67.109,67.705,293383,0
2007-08-28,67.27,67.27,64.934,65.179,361257,0
2007-08-29,65.794,67.478,65.794,67.478,287145,0
2007-08-30,66.693,67.847,66.646,67.487,335249,0
2007-08-31,68.377,68.726,67.412,68.386,274670,0
2007-09-04,68.66,69.833,67.809,69.076,446999,0
2007-09-05,68.897,68.897,67.421,68.244,416550,0
2007-09-06,68.575,68.764,67.289,68.055,346244,0
2007-09-07,67.119,67.667,66.04,67.289,348147,0
2007-09-10,67.979,67.989,64.735,66.665,402278,0
2007-09-11,67.052,68.717,67.052,68.499,258917,0
2007-09-12,68.206,68.575,67.487,67.809,325100,0
2007-09-13,68.017,68.121,65.832,66.286,818828,0
2007-09-14,65.728,67.875,65.586,67.591,236821,0
2007-09-17,67.27,67.364,65.388,65.775,605795,0
2007-09-18,66.173,68.812,66.05,68.764,514873,0
2007-09-19,69.474,72.349,68.462,72.037,762160,0
2007-09-20,71.895,73.323,69.871,70.893,502926,0
2007-09-21,71.242,71.659,69.72,70.807,455139,0
2007-09-24,71.176,71.545,70.174,70.533,454399,0
2007-09-25,69.956,70.874,69.72,70.514,294968,0
2007-09-26,71.12,72.917,70.874,72.917,512970,0
2007-09-27,73.38,74.685,73.304,74.099,311778,0
2007-09-28,73.721,75.31,73.333,73.446,343707,0
2007-10-01,73.569,75.272,73.39,74.837,443933,0
2007-10-02,74.562,75.092,73.569,73.796,363477,0
2007-10-03,73.049,74.799,72.709,73.352,451545,0
2007-10-04,73.721,74.458,72.605,74.033,171378,0
2007-10-05,75.073,75.698,74.818,75.3,228468,0
2007-10-08,74.581,74.742,73.446,73.863,480302,0
2007-10-09,73.787,74.875,73.673,74.373,301629,0
2007-10-10,74.562,75.688,74.544,75.329,257225,0
2007-10-11,75.716,77.495,75.158,75.272,826863,0
2007-10-12,75.234,77.145,75.234,75.631,180681,0
2007-10-15,75.348,76.047,74.184,74.667,521217,0
2007-10-16,74.317,74.676,73.683,73.938,522591,0
2007-10-17,74.931,75.48,73.617,74.288,378596,0
2007-10-18,73.995,74.818,73.087,73.815,307655,0
2007-10-19,73.636,73.853,72.075,72.075,515296,0
2007-10-22,71.138,74.127,70.826,73.541,678216,0
2007-10-23,72.16,72.16,66.901,70.561,3112287,0
2007-10-24,69.757,70.788,66.532,69.095,1028689,0
2007-10-25,69.483,69.767,65.539,66.362,695872,0
2007-10-26,67.516,68.14,66.532,67.516,514873,0
2007-10-29,67.601,68.263,66.854,67.497,523331,0
2007-10-30,67.081,67.62,63.799,64.839,924552,0
2007-10-31,64.905,65.028,60.696,64.007,1976288,0
2007-11-01,62.824,63.278,61.283,61.32,952357,0
2007-11-02,61.992,62.465,59.958,60.876,967052,0
2007-11-05,59.684,60.933,59.684,60.488,535841,0
2007-11-06,60.573,61.178,60.195,60.923,684057,0
2007-11-07,60.573,61.235,60.176,60.677,1043237,0
2007-11-08,61.093,61.377,59.05,59.779,940719,0
2007-11-09,59.06,60.356,58.795,59.277,897909,0
2007-11-12,58.521,59.656,57.802,57.906,730650,0
2007-11-13,58.331,59.684,57.745,59.646,641973,0
2007-11-14,59.325,61.074,59.325,59.902,575611,0
2007-11-15,59.495,59.864,58.114,58.984,426436,0
2007-11-16,59.126,59.296,57.698,58.237,497006,0
2007-11-19,57.622,58.473,56.771,57.244,390217,0
2007-11-20,57.073,57.31,53.356,55.465,1272276,0
2007-11-21,55.03,55.343,54.075,54.425,1040462,0
2007-11-23,54.974,55.409,54.103,55.172,200566,0
2007-11-26,55.352,55.579,53.735,53.858,428656,0
2007-11-27,53.914,55.484,53.687,54.567,789437,0
2007-11-28,54.567,57.915,54.567,57.253,542467,0
2007-11-29,57.225,57.556,56.411,56.411,474058,0
2007-11-30,57.329,58.067,57.055,57.461,465271,0
2007-12-03,57.792,57.792,54.926,55.021,476506,0
2007-12-04,54.406,55.229,54.075,54.349,273327,0
2007-12-05,55.333,56.695,54.34,56.468,788485,0
2007-12-06,56.865,57.65,56.478,57.338,428814,0
2007-12-07,57.764,58.067,57.338,57.707,287155,0
2007-12-10,57.953,59.012,57.953,58.833,593087,0
2007-12-11,59.088,59.608,56.241,56.969,579259,0
2007-12-12,58.445,58.908,56.08,56.43,384896,0
2007-12-13,55.702,56.213,54.926,55.437,378988,0
2007-12-14,54.907,55.834,54.226,54.264,298457,0
2007-12-17,53.725,53.98,51.266,52.297,805930,0
2007-12-18,52.656,54.321,52.316,53.98,440127,0
2007-12-19,53.782,55.011,53.46,53.498,344394,0
2007-12-20,53.952,54.699,53.356,54.661,294888,0
2007-12-21,55.418,56.43,55.229,55.674,535806,0
2007-12-24,56.251,56.686,56.033,56.165,80299,0
2007-12-26,56.194,56.336,55.551,55.976,247040,0
2007-12-27,55.721,55.721,54.841,55.248,241790,0
2007-12-28,55.399,55.721,54.747,55.475,303900,0
2007-12-31,55.097,55.721,54.463,55.475,303321,0
2008-01-02,54.926,55.967,53.375,54.34,471949,0
2008-01-03,54.34,54.624,53.224,53.262,348578,0
2008-01-04,52.656,52.741,51.673,51.796,305224,0
2008-01-07,51.937,52.722,51.351,51.843,381133,0
2008-01-08,52.221,52.552,49.261,49.478,488337,0
2008-01-09,49.185,50.235,48.996,49.875,429660,0
2008-01-10,49.412,51.304,48.996,50.821,385996,0
2008-01-11,50.424,50.746,49.166,49.346,349374,0
2008-01-14,49.961,50.225,48.977,49.762,358402,0
2008-01-15,49.081,50.008,48.371,48.797,989466,0
2008-01-16,48.523,49.582,48.135,48.75,641604,0
2008-01-17,49.175,51.502,48.778,48.826,943687,0
2008-01-18,49.109,49.507,47.577,48.069,564246,0
2008-01-22,46.915,48.939,46.555,48.031,627574,0
2008-01-23,47.009,49.062,46.659,49.043,960603,0
2008-01-24,49.346,51.247,49.261,50.452,853188,0
2008-01-25,51.162,51.805,50.519,50.642,398124,0
2008-01-28,51.058,52.306,50.017,51.937,696612,0
2008-01-29,53.98,62.928,53.668,61.33,3351674,0
2008-01-30,60.942,62.493,60.441,60.573,805981,0
2008-01-31,59.731,63.108,59.098,62.068,877899,0
2008-02-01,62.446,63.893,61.812,63.08,523911,0
2008-02-04,62.777,63.259,61.68,62.105,495392,0
2008-02-05,60.743,62.02,60.46,61.368,1141949,0
2008-02-06,61.982,62.749,60.062,60.28,429977,0
2008-02-07,60.129,62.891,59.816,62.068,498902,0
2008-02-08,61.472,62.626,60.583,61.301,314422,0
2008-02-11,61.093,61.954,59.854,61.718,348782,0
2008-02-12,61.907,62.805,60.488,61.812,902279,0
2008-02-13,62.493,64.631,62.219,64.338,659902,0
2008-02-14,64.338,64.347,60.308,61.056,637375,0
2008-02-15,60.724,61.349,59.164,60.072,457667,0
2008-02-19,61.065,61.51,59.495,60.583,838183,0
2008-02-20,60.223,62.276,59.58,61.954,264977,0
2008-02-21,62.266,62.626,60.781,61.141,467468,0
2008-02-22,61.283,61.67,59.902,61.51,329740,0
2008-02-25,61.292,62.654,60.356,62.446,428391,0
2008-02-26,62.068,63.08,61.443,61.878,283291,0
2008-02-27,61.405,62.768,60.857,61.623,416282,0
2008-02-28,61.368,61.453,59.807,60.375,246759,0
2008-02-29,59.769,60.535,58.095,58.246,385484,0
2008-03-03,58.123,58.889,56.421,58.852,492190,0
2008-03-04,58.123,58.256,56.496,57.565,273507,0
2008-03-05,58.123,60.46,57.859,59.75,526820,0
2008-03-06,59.533,61.018,59.06,59.06,369555,0
2008-03-07,58.549,60.147,58.18,59.164,414542,0
2008-03-10,59.268,59.268,57.698,57.906,337152,0
2008-03-11,59.656,60.27,57.906,59.069,536176,0
2008-03-12,58.927,60.526,58.927,59.041,220856,0
2008-03-13,56.865,56.865,52.571,55.116,1555295,0
2008-03-14,55.409,55.428,53.489,54.066,860272,0
2008-03-17,52.164,53.403,52.164,52.429,528723,0
2008-03-18,53.905,54.491,53.214,54.491,578333,0
2008-03-19,54.964,55.494,53.299,53.375,352905,0
2008-03-20,54.113,54.917,53.498,54.605,785674,0
2008-03-24,54.718,57.159,54.718,56.771,327743,0
2008-03-25,56.534,56.903,55.484,56.733,262300,0
2008-03-26,56.355,57.187,56.099,56.96,343832,0
2008-03-27,57.111,57.272,56.052,57.017,553970,0
2008-03-28,57.414,57.433,55.806,55.901,624403,0
2008-03-31,56.317,57.272,54.879,57.045,519102,0
2008-04-01,57.736,58.785,57.3,58.086,349701,0
2008-04-02,57.83,58.322,56.336,57.007,517485,0
2008-04-03,56.496,58.7,56.496,58.653,424691,0
2008-04-04,58.388,59.211,58.019,59.088,305224,0
2008-04-07,59.325,60.479,57.868,58.133,433466,0
2008-04-08,57.783,57.991,57.282,57.367,406192,0
2008-04-09,57.168,57.83,55.011,55.787,648613,0
2008-04-10,55.655,56.449,55.163,56.232,331676,0
2008-04-11,55.664,55.872,54.699,55.049,393493,0
2008-04-14,54.87,56.771,54.718,55.598,428066,0
2008-04-15,55.872,56.865,53.649,54.321,636566,0
2008-04-16,54.784,57.234,54.784,57.055,471722,0
2008-04-17,56.913,57.981,56.667,57.584,549667,0
2008-04-18,58.473,60.337,58.161,59.637,435168,0
2008-04-21,59.154,60.724,58.729,60.403,800120,0
2008-04-22,55.465,55.863,50.878,53.318,3346034,0
2008-04-23,53.356,53.47,51.483,52.013,949524,0
2008-04-24,52.145,52.231,49.819,51.219,717272,0
2008-04-25,51.512,52.259,50.121,52.108,411782,0
2008-04-28,52.136,52.164,50.424,50.869,496651,0
2008-04-29,50.783,51.871,50.679,51.219,518504,0
2008-04-30,51.597,52.401,50.651,50.746,576445,0
2008-05-01,50.821,53.545,50.821,53.148,537622,0
2008-05-02,53.328,54.87,51.966,54.198,810250,0
2008-05-05,53.432,55.588,53.432,54.614,670298,0
2008-05-06,54.189,56.232,53.555,55.57,648522,0
2008-05-07,55.74,56.459,55.475,55.598,485923,0
2008-05-08,55.938,56.563,54.68,56.43,423865,0
2008-05-09,55.588,57.31,55.447,55.929,502811,0
2008-05-12,56.251,57.783,55.967,57.187,286181,0
2008-05-13,57.187,58.889,56.884,58.7,357665,0
2008-05-14,58.842,58.984,57.509,57.679,410603,0
2008-05-15,57.556,58.019,57.272,57.754,544390,0
2008-05-16,58.19,58.435,57.083,58.369,720542,0
2008-05-19,58.237,58.7,57.461,57.736,297044,0
2008-05-20,57.348,57.433,56.411,57.159,183345,0
2008-05-21,57.622,57.622,55.437,55.976,229447,0
2008-05-22,56.165,57.007,54.964,56.563,199595,0
2008-05-23,55.901,56.298,54.576,55.257,136928,0
2008-05-27,55.901,55.901,54.283,55.541,164889,0
2008-05-28,55.759,55.938,54.87,55.626,162037,0
2008-05-29,55.56,58.918,55.38,58.237,543804,0
2008-05-30,58.237,59.154,57.329,57.915,459275,0
2008-06-02,57.622,57.707,56.525,57.48,209617,0
2008-06-03,57.821,58.398,56.894,57.348,321480,0
2008-06-04,57.234,59.485,56.903,59.126,290543,0
2008-06-05,59.117,60.989,59.117,60.989,289030,0
2008-06-06,60.554,60.923,59.287,59.287,409416,0
2008-06-09,59.154,59.788,57.944,58.388,273143,0
2008-06-10,57.773,57.972,57.168,57.272,295729,0
2008-06-11,56.979,57.395,55.797,55.834,227079,0
2008-06-12,56.279,56.96,55.484,55.806,250289,0
2008-06-13,56.364,57.357,55.674,57.092,257735,0
2008-06-16,56.714,57.017,55.891,56.846,248416,0
2008-06-17,56.903,57.092,56.383,56.941,195206,0
2008-06-18,56.771,56.771,55.078,55.938,215613,0
2008-06-19,55.815,57.13,55.409,56.563,251521,0
2008-06-20,56.184,58.067,55.153,56.752,424228,0
2008-06-23,57.423,57.925,56.818,57.036,198959,0
2008-06-24,56.553,56.657,55.456,55.551,262555,0
2008-06-25,55.598,56.08,55.21,55.872,310558,0
2008-06-26,54.974,55.522,52.713,52.959,565591,0
2008-06-27,52.902,53.309,52.041,52.817,974107,0
2008-06-30,52.997,53.687,52.581,52.997,382329,0
2008-07-01,52.401,54.103,52.354,53.649,447178,0
2008-07-02,53.489,53.924,52.562,52.722,374060,0
2008-07-03,52.817,53.318,51.455,52.817,220136,0
2008-07-07,53.233,53.252,50.84,51.162,573471,0
2008-07-08,51.332,52.41,50.017,52.41,476187,0
2008-07-09,52.325,52.543,50.774,51.01,209259,0
2008-07-10,50.84,53.394,50.84,52.571,346620,0
2008-07-11,52.004,52.836,50.802,52.25,443951,0
2008-07-14,52.968,53.621,50.859,51.294,502204,0
2008-07-15,50.755,51.871,49.507,50.736,496862,0
2008-07-16,50.519,50.831,48.873,49.885,732494,0
2008-07-17,50.017,52.013,50.017,52.013,583797,0
2008-07-18,52.06,52.618,51.502,52.439,429980,0
2008-07-21,52.477,53.262,52.193,52.704,523864,0
2008-07-22,54.784,59.154,54.52,59.126,1794754,0
2008-07-23,58.814,61.67,58.54,60.639,772435,0
2008-07-24,60.403,61.264,59.069,59.306,800324,0
2008-07-25,59.911,61.585,59.599,60.639,639998,0
2008-07-28,60.176,61.074,59.779,60.573,432575,0
2008-07-29,61.074,62.578,60.526,62.228,872960,0
2008-07-30,62.635,63.004,59.041,60.223,875681,0
2008-07-31,60.195,61.424,59.485,60.602,572268,0
2008-08-01,60.838,60.838,59.287,60.091,387151,0
2008-08-04,59.769,60.696,58.946,59.911,620837,0
2008-08-05,60.63,61.727,60.63,61.283,450604,0
2008-08-06,61.67,61.67,60.223,60.62,435510,0
2008-08-07,60.214,60.299,59.618,59.864,373612,0
2008-08-08,59.788,60.857,59.429,60.602,463531,0
2008-08-11,60.753,63.023,60.488,62.247,468344,0
2008-08-12,62.011,62.124,60.1,60.668,430919,0
2008-08-13,60.138,61.737,60.138,61.519,545828,0
2008-08-14,60.923,62.673,60.923,62.342,358861,0
2008-08-15,62.153,63.193,61.85,62.805,611841,0
2008-08-18,63.146,63.146,61.51,62.266,345751,0
2008-08-19,62.105,62.181,59.92,60.299,550175,0
2008-08-20,60.687,61.122,59.381,59.798,547591,0
2008-08-21,59.23,60.204,58.852,59.325,316688,0
2008-08-22,59.75,61.018,59.325,60.072,398918,0
2008-08-25,59.608,59.939,58.577,59.031,374439,0
2008-08-26,58.852,60.422,58.558,59.864,406111,0
2008-08-27,59.92,61.689,59.92,61.273,549712,0
2008-08-28,61.755,64.801,61.604,64.621,612347,0
2008-08-29,64.385,66.835,64.385,65.747,711466,0
2008-09-02,66.702,66.873,64.29,64.782,696721,0
2008-09-03,64.725,65.775,63.751,64.498,536872,0
2008-09-04,64.13,64.13,61.15,61.424,619254,0
2008-09-05,61.056,61.443,59.779,60.847,515611,0
2008-09-08,62.314,63.808,61.907,62.966,493658,0
2008-09-09,62.749,63.694,60.781,60.819,407303,0
2008-09-10,61.51,62.541,60.677,61.254,595291,0
2008-09-11,60.535,60.961,59.022,59.816,476593,0
2008-09-12,59.552,59.873,58.937,59.779,608998,0
2008-09-15,57.442,60.658,55.333,55.541,626837,0
2008-09-16,54.453,56.941,54.453,56.705,961930,0
2008-09-17,55.967,56.052,53.063,53.186,762849,0
2008-09-18,54.255,56.288,50.878,56.071,754227,0
2008-09-19,60.337,61.387,55.541,55.929,1371649,0
2008-09-22,55.447,55.787,54.661,54.794,675281,0
2008-09-23,54.624,54.784,52.325,52.628,543976,0
2008-09-24,51.852,54.113,51.852,52.997,370210,0
2008-09-25,54.16,54.917,53.498,54.255,384049,0
2008-09-26,53.432,54.274,52.779,54.17,447165,0
2008-09-29,53.262,53.299,49.856,49.942,604216,0
2008-09-30,51.304,53.252,50.311,53.016,1651640,0
2008-10-01,52.666,54.075,51.587,52.174,547684,0
2008-10-02,51.19,51.805,49.308,49.904,1158214,0
2008-10-03,50.783,52.666,48.296,48.4,591873,0
2008-10-06,47.482,47.482,43.935,46.291,1118201,0
2008-10-07,46.943,48.088,42.781,43.065,1966250,0
2008-10-08,41.94,44.768,41.382,42.885,1131857,0
2008-10-09,43.311,43.538,40.19,40.776,653017,0
2008-10-10,40.086,41.968,37.286,40.53,1187452,0
2008-10-13,41.769,44.096,41.552,44.096,538171,0
2008-10-14,45.42,45.534,41.259,42.375,440963,0
2008-10-15,41.949,41.987,38.307,38.307,524428,0
2008-10-16,38.374,40.748,36.889,40.634,749668,0
2008-10-17,39.859,42.933,39.282,40.795,627135,0
2008-10-20,40.909,42.63,39.707,42.602,571066,0
2008-10-21,40.218,40.218,30.551,32.008,3639914,0
2008-10-22,31.705,32.169,29.823,30.958,1802721,0
2008-10-23,30.93,31.242,24.072,27.345,1949373,0
2008-10-24,23.599,27.26,23.174,26.844,1537701,0
2008-10-27,26.352,26.683,25.482,25.888,735783,0
2008-10-28,26.702,28.206,25.444,28.158,727080,0
2008-10-29,27.875,29.312,27.165,28.121,633579,0
2008-10-30,28.915,29.71,28.092,29.587,1515001,0
2008-10-31,28.981,30.684,28.546,29.937,964870,0
2008-11-03,29.927,31.488,29.729,30.381,598893,0
2008-11-04,30.391,31.951,30.381,31.232,671222,0
2008-11-05,30.76,31.232,28.65,28.726,694940,0
2008-11-06,28.556,28.716,27.127,27.269,1617878,0
2008-11-07,27.477,28.045,27.118,28.045,498634,0
2008-11-10,28.073,30.438,28.073,28.745,697015,0
2008-11-11,28.575,28.622,27.08,27.373,832698,0
2008-11-12,26.938,26.938,24.98,24.98,593223,0
2008-11-13,25.028,27.175,23.42,27.165,915087,0
2008-11-14,26.513,27.43,25.188,25.207,441046,0
2008-11-17,25.009,25.463,24.044,24.555,589070,0
2008-11-18,24.725,25.056,23.344,24.394,660901,0
2008-11-19,24.082,24.261,22.01,22.152,889896,0
2008-11-20,21.745,22.653,20.137,20.156,625726,0
2008-11-21,20.582,21.112,18.681,21.064,1394856,0
2008-11-24,21.66,23.911,21.66,22.871,1115742,0
2008-11-25,23.013,23.259,21.774,22.464,627103,0
2008-11-26,21.821,24.044,21.745,23.798,847956,0
2008-11-28,23.836,24.413,23.344,24.413,133896,0
2008-12-01,23.684,23.684,21.689,21.774,544592,0
2008-12-02,22.275,23.051,21.585,22.748,370787,0
2008-12-03,22.086,24.195,22.001,24.053,357499,0
2008-12-04,23.666,24.867,22.313,23.07,389894,0
2008-12-05,22.587,23.997,21.963,23.77,354461,0
2008-12-08,24.375,24.772,23.401,23.694,632577,0
2008-12-09,23.571,23.921,22.635,22.824,570916,0
2008-12-10,23.193,23.599,22.351,23.079,604639,0
2008-12-11,22.767,23.429,22.199,22.474,556060,0
2008-12-12,21.935,23.836,21.774,23.675,411031,0
2008-12-15,23.893,24.006,22.076,22.597,282134,0
2008-12-16,22.918,23.609,22.568,23.59,621224,0
2008-12-17,23.391,25.472,23.032,25.302,563726,0
2008-12-18,25.302,25.349,24.233,24.564,345938,0
2008-12-19,24.905,26.03,24.725,25.226,558521,0
2008-12-22,25.226,25.453,23.987,24.857,505744,0
2008-12-23,24.942,25.103,24.101,24.309,459731,0
2008-12-24,24.261,24.517,23.505,24.195,98692,0
2008-12-26,24.271,24.715,23.836,24.659,246912,0
2008-12-29,24.763,25.273,24.214,24.574,481525,0
2008-12-30,24.782,25.236,24.583,25.236,435936,0
2008-12-31,25.378,27.752,25.378,26.834,565273,0
2009-01-02,26.853,29,26.636,28.66,599999,0
2009-01-05,28.707,29.085,28.016,28.329,523171,0
2009-01-06,28.508,29.397,28.035,28.404,1187548,0
2009-01-07,28.026,28.291,26.711,27.969,1350809,0
2009-01-08,27.827,28.716,27.714,28.083,756131,0
2009-01-09,27.912,28.054,27.071,27.071,459058,0
2009-01-12,27.165,27.165,26.267,26.626,618278,0
2009-01-13,26.399,26.683,25.992,26.569,620998,0
2009-01-14,26.106,26.125,24.678,24.895,478913,0
2009-01-15,24.867,25.633,24.091,25.378,475665,0
2009-01-16,25.538,25.538,23.505,24.205,807216,0
2009-01-20,23.911,24.11,22.114,22.209,604760,0
2009-01-21,22.578,23.543,22.398,23.448,486733,0
2009-01-22,23.051,23.58,22.502,23.041,456629,0
2009-01-23,22.408,23.76,22.294,22.956,412202,0
2009-01-26,23.06,23.855,22.843,23.467,564491,0
2009-01-27,23.779,24.034,23.174,23.609,270547,0
2009-01-28,23.959,24.99,23.921,24.942,567369,0
2009-01-29,24.498,24.621,23.817,24.186,391211,0
2009-01-30,24.413,24.706,23.817,24.034,591234,0
2009-02-02,23.391,24.451,23.316,24.224,762051,0
2009-02-03,25.879,28.849,25.406,28.546,2435440,0
2009-02-04,28.858,30.76,28.764,29.719,1443540,0
2009-02-05,29.01,31.27,28.962,30.665,1218953,0
2009-02-06,30.523,32.481,30.372,32.367,849123,0
2009-02-09,31.734,32.282,31.355,31.904,520114,0
2009-02-10,31.62,32.188,29.956,30.258,775970,0
2009-02-11,30.324,31.45,29.946,30.996,475117,0
2009-02-12,30.561,31.062,29.653,30.873,446750,0
2009-02-13,30.987,31.734,30.305,30.589,470868,0
2009-02-17,29.18,29.795,28.641,29.218,1140266,0
2009-02-18,29.549,29.568,27.667,28.168,751322,0
2009-02-19,28.423,28.461,27.6,27.629,295941,0
2009-02-20,27.184,27.525,26.446,27.213,697317,0
2009-02-23,27.572,27.667,26.049,26.096,519587,0
2009-02-24,26.541,27.837,25.803,27.506,691224,0
2009-02-25,27.345,27.969,26.418,27.392,497412,0
2009-02-26,27.534,27.581,26.503,26.513,406294,0
2009-02-27,26.115,27.052,25.813,26.2,560992,0
2009-03-02,25.642,26.002,24.195,24.261,662172,0
2009-03-03,24.611,25.236,24.044,24.11,685403,0
2009-03-04,24.574,25.207,24.29,24.763,417165,0
2009-03-05,24.242,24.441,23.155,23.344,608619,0
2009-03-06,23.666,23.864,22.341,23.07,676241,0
2009-03-09,22.72,23.457,21.793,21.916,641198,0
2009-03-10,22.389,24.034,22.209,23.987,588501,0
2009-03-11,24.063,24.545,23.732,24.148,544081,0
2009-03-12,23.874,25.169,23.609,25.056,485321,0
2009-03-13,25.132,25.813,24.99,25.387,420805,0
2009-03-16,25.671,26.096,25.094,25.179,361694,0
2009-03-17,25.094,25.784,24.791,25.746,355914,0
2009-03-18,25.746,27.108,25.33,26.636,673275,0
2009-03-19,27.042,27.553,26.787,27.203,379857,0
2009-03-20,27.335,27.771,25.926,26.144,450936,0
2009-03-23,26.787,28.111,26.503,28.111,523921,0
2009-03-24,27.629,29.388,27.525,28.735,601904,0
2009-03-25,28.943,29.341,27.26,28.404,648224,0
2009-03-26,28.82,30.854,28.631,30.674,669251,0
2009-03-27,29.776,30.287,29.284,29.681,460223,0
2009-03-30,28.48,28.48,27.279,27.865,574229,0
2009-03-31,28.139,28.802,27.657,28.225,293254,0
2009-04-01,26.219,28.092,25.869,27.96,1071766,0
2009-04-02,28.66,30.835,28.414,30.419,796603,0
2009-04-03,30.154,30.211,29.152,29.35,623179,0
2009-04-06,29,29.416,28.329,28.764,513238,0
2009-04-07,28.225,28.679,27.742,27.865,459495,0
2009-04-08,27.988,28.631,27.667,28.631,340230,0
2009-04-09,29.218,30.428,28.981,30.135,510639,0
2009-04-13,29.738,31.45,29.17,31.393,998696,0
2009-04-14,31.091,31.611,30.088,30.419,679145,0
2009-04-15,30.296,30.93,29.984,30.864,310152,0
2009-04-16,31.157,31.582,30.712,31.374,392075,0
2009-04-17,31.478,31.554,30.835,31.138,317593,0
2009-04-20,30.646,31.081,30.287,30.447,593822,0
2009-04-21,30.324,31.147,30.277,31.053,287451,0
2009-04-22,30.646,31.535,30.646,30.864,495847,0
2009-04-23,30.987,30.987,29.747,30.532,660761,0
2009-04-24,30.826,32.973,30.551,32.67,839364,0
2009-04-27,32.216,32.982,31.62,31.913,484328,0
2009-04-28,31.497,32.074,30.514,31.554,824265,0
2009-04-29,31.743,33.531,31.034,33.484,844062,0
2009-04-30,33.786,35.725,33.72,35.432,1138187,0
2009-05-01,35.054,35.243,33.521,34.751,1158855,0
2009-05-04,35.092,35.678,34.619,35.678,639297,0
2009-05-05,35.564,35.848,34.609,35.044,748129,0
2009-05-06,35.356,35.829,34.458,34.732,454133,0
2009-05-07,35.158,35.697,32.699,33.124,441683,0
2009-05-08,33.644,34.193,32.812,34.146,547425,0
2009-05-11,33.55,34.316,32.963,33.786,579619,0
2009-05-12,33.966,34.373,32.188,33.134,385256,0
2009-05-13,32.509,32.907,31.242,31.488,313460,0
2009-05-14,31.545,32.708,30.968,31.989,570330,0
2009-05-15,32.954,34.855,32.765,34.193,880969,0
2009-05-18,34.496,35.196,33.871,34.95,600627,0
2009-05-19,34.95,35.886,34.411,35.366,495390,0
2009-05-20,35.555,36.331,35.016,35.129,664049,0
2009-05-21,34.723,35.564,34.628,35.129,680017,0
2009-05-22,35.167,35.725,34.306,34.95,520251,0
2009-05-26,34.515,36.35,34.297,36.34,884280,0
2009-05-27,36.501,36.501,35.281,35.442,592445,0
2009-05-28,35.914,36.822,34.997,36.123,549228,0
2009-05-29,36.35,36.7,35.773,36.539,248412,0
2009-06-01,37.116,37.901,36.908,37.816,752913,0
2009-06-02,37.381,39.017,37.381,38.317,551696,0
2009-06-03,37.948,38.279,37.418,37.787,489538,0
2009-06-04,37.787,38.298,37.541,38.024,332900,0
2009-06-05,38.298,38.298,37.305,37.731,169013,0
2009-06-08,37.295,37.731,36.52,37.305,282226,0
2009-06-09,37.608,38.241,36.964,37.768,333796,0
2009-06-10,37.976,38.251,36.019,36.898,406069,0
2009-06-11,37.116,37.418,36.274,36.34,457301,0
2009-06-12,36.151,36.558,35.631,36.368,140257,0
2009-06-15,35.669,36.037,34.902,35.669,207446,0
2009-06-16,35.867,35.867,34.392,34.515,206289,0
2009-06-17,34.619,34.808,33.852,34.306,300298,0
2009-06-18,34.306,34.666,33.711,34.278,216025,0
2009-06-19,34.874,35.328,34.609,35.139,437807,0
2009-06-22,34.846,34.912,33.455,33.474,435444,0
2009-06-23,33.625,34.051,32.85,33.209,331209,0
2009-06-24,33.436,34.42,33.285,34.023,365526,0
2009-06-25,34.023,34.202,33.2,33.919,453330,0
2009-06-26,33.815,34.401,33.597,34.25,301389,0
2009-06-29,34.297,34.77,33.616,33.985,156996,0
2009-06-30,33.9,34.373,33.171,33.484,225510,0
2009-07-01,33.928,35.413,33.852,35.12,638917,0
2009-07-02,34.515,34.855,34.07,34.373,435601,0
2009-07-06,34.25,34.25,32.793,33.124,298799,0
2009-07-07,33.2,33.37,32.245,32.443,621779,0
2009-07-08,32.632,32.944,31.469,31.734,453620,0
2009-07-09,31.98,32.453,31.696,32.245,218729,0
2009-07-10,31.97,32.367,31.45,31.715,155287,0
2009-07-13,31.753,32.122,30.835,31.951,386706,0
2009-07-14,31.847,32.367,31.686,32.263,160861,0
2009-07-15,33.143,33.143,32.604,33.011,263971,0
2009-07-16,32.869,33.351,32.784,33.313,188538,0
2009-07-17,33.38,33.417,32.604,33.276,209824,0
2009-07-20,33.342,33.711,32.916,33.37,145912,0
2009-07-21,33.484,33.55,33.039,33.54,191932,0
2009-07-22,33.323,34.202,33.323,34.013,341775,0
2009-07-23,33.919,34.779,33.73,34.515,320527,0
2009-07-24,34.193,34.666,33.852,34.411,169420,0
2009-07-27,34.344,34.959,33.881,34.865,597650,0
2009-07-28,30.769,31.176,28.121,29.464,4682023,0
2009-07-29,29.152,29.814,29.133,29.577,854969,0
2009-07-30,29.927,30.353,29.71,30.107,551569,0
2009-07-31,29.908,30.901,29.577,30.485,572568,0
2009-08-03,30.826,31.119,30.192,31.091,471031,0
2009-08-04,30.778,31.601,30.476,31.232,696457,0
2009-08-05,31.166,31.166,29.937,30.05,926591,0
2009-08-06,30.078,30.674,29.965,30.381,720686,0
2009-08-07,30.873,31.412,30.466,31.176,1023840,0
2009-08-10,31.081,31.762,31.081,31.686,616415,0
2009-08-11,31.639,31.942,31.346,31.828,413484,0
2009-08-12,31.601,32.519,31.526,32.169,751027,0
2009-08-13,32.245,32.547,31.478,32.254,315854,0
2009-08-14,32.254,32.462,31.668,32.131,280834,0
2009-08-17,31.497,31.762,30.987,31.147,303143,0
2009-08-18,31.308,31.668,30.712,30.958,321058,0
2009-08-19,30.674,30.958,30.457,30.958,312468,0
2009-08-20,30.958,31.734,30.958,31.734,164186,0
2009-08-21,31.923,32.292,31.8,31.932,362405,0
2009-08-24,32.065,32.396,31.734,31.857,283312,0
2009-08-25,32.112,32.944,32.112,32.443,281666,0
2009-08-26,32.509,32.509,31.79,32.027,272733,0
2009-08-27,31.942,32.188,31.45,32.027,253937,0
2009-08-28,31.932,32.727,31.535,31.857,237605,0
2009-08-31,31.431,31.847,31.138,31.251,329534,0
2009-09-01,31.091,31.989,30.561,30.939,391036,0
2009-09-02,31.005,31.781,30.826,31.147,298773,0
2009-09-03,31.45,31.545,30.778,31.478,198385,0
2009-09-04,31.478,32.065,31.185,31.762,223033,0
2009-09-08,31.923,32.254,31.639,32.245,339314,0
2009-09-09,32.245,33.181,32.074,32.897,161611,0
2009-09-10,32.765,34.07,32.49,34.042,515972,0
2009-09-11,34.193,34.694,33.985,34.59,271305,0
2009-09-14,34.448,35.11,34.221,35.044,209495,0
2009-09-15,34.874,35.555,34.77,34.969,269365,0
2009-09-16,35.404,35.905,35.11,35.848,1082905,0
2009-09-17,35.81,36.416,35.791,35.905,307596,0
2009-09-18,36.066,36.416,35.791,36.066,448555,0
2009-09-21,35.678,36.179,35.527,36.104,290673,0
2009-09-22,36.473,36.539,36.198,36.501,360753,0
2009-09-23,36.662,36.964,36.236,36.293,224209,0
2009-09-24,36.368,36.52,35.555,35.593,319385,0
2009-09-25,35.394,35.763,34.808,34.921,357047,0
2009-09-28,34.997,35.583,34.893,35.073,372796,0
2009-09-29,35.281,35.413,34.515,35.233,541950,0
2009-09-30,35.442,36.302,35.035,35.735,656994,0
2009-10-01,35.631,35.631,34.515,34.723,321529,0
2009-10-02,34.534,34.647,34.051,34.297,313706,0
2009-10-05,34.467,34.874,34.288,34.628,202364,0
2009-10-06,35.413,36.264,34.978,35.867,1055775,0
2009-10-07,35.905,36.662,35.839,36.501,698479,0
2009-10-08,36.86,37.324,36.567,36.747,482588,0
2009-10-09,36.624,36.964,36.52,36.964,306069,0
2009-10-12,37.267,37.636,36.945,37.04,312403,0
2009-10-13,37.116,37.314,36.397,37.021,194858,0
2009-10-14,37.267,37.655,37.135,37.608,333929,0
2009-10-15,37.286,37.731,37.267,37.494,235686,0
2009-10-16,37.333,37.504,36.756,37.239,407547,0
2009-10-19,37.466,37.806,37.333,37.371,203061,0
2009-10-20,37.314,37.437,36.662,37.154,427039,0
2009-10-21,37.068,37.863,36.87,36.983,361592,0
2009-10-22,37.031,37.759,36.567,37.721,392843,0
2009-10-23,37.759,38.099,37.002,37.144,756094,0
2009-10-26,37.116,37.371,35.394,35.981,938895,0
2009-10-27,37.418,38.553,36.747,37.749,1759475,0
2009-10-28,37.579,37.976,37.239,37.485,888289,0
2009-10-29,37.655,38.44,37.418,38.137,591969,0
2009-10-30,37.768,38.27,37.201,37.277,499990,0
2009-11-02,37.608,37.731,36.804,37.399,565765,0
2009-11-03,37.201,37.74,36.813,37.674,472754,0
2009-11-04,37.872,38.213,37.475,37.712,335062,0
2009-11-05,38.147,38.506,37.835,38.345,540934,0
2009-11-06,38.005,38.639,37.683,38.08,231562,0
2009-11-09,38.516,38.951,38.374,38.875,303058,0
2009-11-10,38.601,39.651,38.553,39.651,601933,0
2009-11-11,40.01,40.199,39.66,40.124,361504,0
2009-11-12,39.991,40.436,39.178,39.234,541108,0
2009-11-13,39.395,39.518,38.705,39.357,271988,0
2009-11-16,39.471,40.303,39.395,40.029,284760,0
2009-11-17,40.02,40.332,39.717,40.237,365504,0
2009-11-18,40.53,40.578,40.001,40.464,409667,0
2009-11-19,40.057,40.057,39.197,39.452,349205,0
2009-11-20,39.197,39.471,39.064,39.357,337293,0
2009-11-23,39.991,40.341,39.878,40.18,503619,0
2009-11-24,40.105,40.379,39.424,39.868,425368,0
2009-11-25,39.868,40.133,39.329,39.48,469669,0
2009-11-27,38.336,39.244,38.336,38.809,154886,0
2009-11-30,38.686,39.026,37.967,38.497,456722,0
2009-12-01,38.951,39.197,38.279,38.866,441891,0
2009-12-02,38.998,39.282,38.743,39.083,325553,0
2009-12-03,39.102,39.263,38.421,38.516,1160846,0
2009-12-04,39.329,39.878,38.97,39.764,560250,0
2009-12-07,39.764,40.341,39.745,40.001,585115,0
2009-12-08,39.83,40.795,39.641,40.549,475542,0
2009-12-09,40.682,41.505,40.492,41.429,551885,0
2009-12-10,41.363,42.091,41.363,41.542,386332,0
2009-12-11,41.637,42.375,41.448,41.883,368458,0
2009-12-14,42.091,42.545,41.854,42.422,353091,0
2009-12-15,42.186,43.198,41.977,42.602,474295,0
2009-12-16,42.961,43.245,42.46,42.715,425111,0
2009-12-17,42.479,42.734,41.921,42.006,243988,0
2009-12-18,42.384,42.384,41.372,41.646,453963,0
2009-12-21,41.732,42.384,41.59,41.864,170071,0
2009-12-22,41.807,42.138,41.703,42.034,249204,0
2009-12-23,42.148,42.469,41.703,42.413,96071,0
2009-12-24,42.441,42.829,42.081,42.469,33748,0
2009-12-28,42.479,42.564,42.006,42.441,225843,0
2009-12-29,42.583,42.81,42.195,42.309,260707,0
2009-12-30,42.015,42.687,42.015,42.469,158774,0
2009-12-31,42.668,42.848,41.921,41.959,142464,0
2010-01-04,42.318,42.658,41.892,42.621,441808,0
2010-01-05,42.621,43.519,42.252,43.321,450700,0
2010-01-06,43.302,43.406,42.431,42.715,385081,0
2010-01-07,42.64,42.706,41.675,42.063,447260,0
2010-01-08,41.854,42.318,41.656,42.072,448395,0
2010-01-11,42.242,42.422,41.249,41.94,360272,0
2010-01-12,41.552,41.722,40.861,41.372,338109,0
2010-01-13,41.419,42.091,41.306,42.034,284390,0
2010-01-14,42.034,42.46,41.769,42.356,287883,0
2010-01-15,42.469,42.706,41.372,41.438,361171,0
2010-01-19,41.514,42.119,41.467,41.854,245289,0
2010-01-20,41.523,41.561,40.332,40.719,778083,0
2010-01-21,40.502,40.928,39.868,40.303,657683,0
2010-01-22,40.256,40.332,39.32,39.405,310492,0
2010-01-25,39.651,40.142,39.461,39.859,272661,0
2010-01-26,38.317,38.79,37.598,37.901,984560,0
2010-01-27,37.645,38.307,37.598,38.033,371107,0
2010-01-28,38.052,38.109,37.229,37.579,495793,0
2010-01-29,37.721,38.128,36.785,37.125,594881,0
2010-02-01,37.305,37.428,36.558,36.804,1178878,0
2010-02-02,37.759,37.759,34.221,36.283,2369143,0
2010-02-03,35.848,36.132,35.47,35.896,626433,0
2010-02-04,35.564,35.564,34.515,34.515,592460,0
2010-02-05,34.732,35.479,34.335,35.309,780503,0
2010-02-08,35.177,35.858,34.94,35.243,511458,0
2010-02-09,35.527,36.17,35.243,35.64,765128,0
2010-02-10,35.394,36.851,35.271,36.775,841382,0
2010-02-11,36.775,36.832,36.179,36.463,556772,0
2010-02-12,36.104,36.624,35.886,36.624,419381,0
2010-02-16,36.737,37.494,36.577,37.409,427240,0
2010-02-17,37.409,38.639,37.409,38.497,720507,0
2010-02-18,38.402,39.216,38.307,39.102,311560,0
2010-02-19,39.093,39.13,38.497,38.629,353560,0
2010-02-22,38.582,38.714,38.185,38.582,204926,0
2010-02-23,38.582,38.733,37.579,37.731,300267,0
2010-02-24,37.749,38.052,37.475,37.901,314523,0
2010-02-25,37.362,37.513,36.463,37.399,603967,0
2010-02-26,37.541,37.57,36.945,37.182,365165,0
2010-03-01,37.409,38.336,37.324,38.043,426825,0
2010-03-02,38.213,38.213,37.844,38.043,271319,0
2010-03-03,38.298,38.762,38.185,38.364,215021,0
2010-03-04,38.544,38.544,38.08,38.497,371148,0
2010-03-05,38.61,39.206,38.383,39.017,277535,0
2010-03-08,39.206,39.868,39.14,39.859,265440,0
2010-03-09,39.802,40.351,39.707,40.076,266442,0
2010-03-10,39.963,40.322,39.859,40.02,233356,0
2010-03-11,39.774,40.786,39.348,40.786,232260,0
2010-03-12,40.994,40.994,40.36,40.786,295871,0
2010-03-15,40.634,40.861,40.351,40.776,197520,0
2010-03-16,40.776,42.006,40.776,41.703,388601,0
2010-03-17,41.656,42.592,41.533,42.214,239792,0
2010-03-18,42.195,42.507,41.883,42.261,189832,0
2010-03-19,42.242,42.573,40.53,41.041,537703,0
2010-03-22,40.757,41.694,40.691,41.684,279453,0
2010-03-23,41.826,42.327,41.183,42.195,202912,0
2010-03-24,42.186,42.403,41.391,41.419,293624,0
2010-03-25,41.495,41.921,40.984,41.088,268401,0
2010-03-26,41.107,41.467,40.852,41.202,354230,0
2010-03-29,41.249,42.309,41.249,42.233,369420,0
2010-03-30,42.271,42.885,42.195,42.469,212509,0
2010-03-31,42.365,42.696,41.656,41.732,297591,0
2010-04-01,42.063,42.469,41.429,42.015,164087,0
2010-04-05,42.242,42.744,41.93,42.744,151587,0
2010-04-06,42.545,42.781,41.987,42.46,292769,0
2010-04-07,42.346,42.8,42.204,42.611,256048,0
2010-04-08,42.356,42.592,41.694,42.384,174685,0
2010-04-09,42.441,42.621,41.609,42.592,366312,0
2010-04-12,42.583,42.649,42.29,42.422,202174,0
2010-04-13,42.223,42.488,42.129,42.488,183338,0
2010-04-14,42.753,43.406,42.536,43.406,343788,0
2010-04-15,43.254,44.115,43.16,43.765,893434,0
2010-04-16,43.746,43.85,42.895,43.396,249821,0
2010-04-19,43.094,43.472,42.592,43.339,199084,0
2010-04-20,43.396,44.285,43.198,44.143,341625,0
2010-04-21,44.238,44.437,43.652,44.257,344447,0
2010-04-22,43.756,45.534,43.462,45.506,521514,0
2010-04-23,45.61,47.35,45.383,47.284,561257,0
2010-04-26,47.34,47.539,46.584,46.764,593508,0
2010-04-27,46.82,47.454,45.931,46.12,444670,0
2010-04-28,46.508,47.189,46.357,47.066,553854,0
2010-04-29,47.53,47.927,47.501,47.832,383851,0
2010-04-30,47.766,48.249,46.612,46.678,520972,0
2010-05-03,46.811,47.908,46.782,47.823,479449,0
2010-05-04,47.038,47.095,45.893,46.205,455236,0
2010-05-05,45.846,46.83,45.449,46.082,369107,0
2010-05-06,45.808,46.328,42.876,45.326,1268240,0
2010-05-07,45.354,45.647,43.775,44.579,679642,0
2010-05-10,46.612,47.104,46.395,47.009,508422,0
2010-05-11,46.423,47.728,46.328,47.009,415051,0
2010-05-12,47.265,48.239,47.208,48.144,260071,0
2010-05-13,47.936,48.211,47.246,47.52,216849,0
2010-05-14,47.265,47.265,45.884,46.537,253757,0
2010-05-17,46.726,47.52,45.874,46.622,526702,0
2010-05-18,47.208,47.662,46.764,47.482,606887,0
2010-05-19,47.35,47.899,46.697,47.511,1068276,0
2010-05-20,46.385,46.773,44.068,44.068,1076182,0
2010-05-21,43.444,43.916,42.337,42.753,1299951,0
2010-05-24,42.583,43.264,42.1,42.11,667613,0
2010-05-25,41.192,41.703,40.634,41.4,841506,0
2010-05-26,41.807,42.592,41.4,41.58,552409,0
2010-05-27,42.431,42.8,42.034,42.791,459066,0
2010-05-28,42.687,42.885,42.157,42.318,421026,0
2010-06-01,41.864,42.063,41.079,41.145,694936,0
2010-06-02,41.145,41.864,40.899,41.864,482038,0
2010-06-03,42.015,42.356,41.646,42.157,395792,0
2010-06-04,41.098,41.561,39.972,40.105,448249,0
2010-06-07,40.284,40.284,38.478,38.487,817939,0
2010-06-08,38.601,38.894,37.825,38.639,448207,0
2010-06-09,38.951,39.584,38.194,38.412,576810,0
2010-06-10,39.093,39.272,38.799,39.064,552775,0
2010-06-11,38.705,39.641,38.459,39.528,229471,0
2010-06-14,39.745,40.332,39.461,39.603,287627,0
2010-06-15,39.717,41.4,39.717,41.126,540816,0
2010-06-16,40.833,41.514,40.701,41.24,424749,0
2010-06-17,41.249,41.618,40.814,41.448,264520,0
2010-06-18,41.58,42.148,41.429,41.495,314480,0
2010-06-21,42.1,42.81,41.457,41.665,389202,0
2010-06-22,41.883,42.28,40.634,40.719,507189,0
2010-06-23,40.682,41.353,40.36,40.653,282323,0
2010-06-24,40.417,40.871,39.925,40.048,235357,0
2010-06-25,40.426,41.022,39.764,40.388,721924,0
2010-06-28,40.474,40.937,39.934,40.218,321482,0
2010-06-29,39.565,39.641,38.307,38.544,350641,0
2010-06-30,38.535,38.903,37.787,37.948,293300,0
2010-07-01,38.005,38.27,36.804,37.702,309146,0
2010-07-02,37.882,37.882,37.068,37.324,210559,0
2010-07-06,37.882,38.156,36.766,36.964,427943,0
2010-07-07,37.172,38.185,36.879,38.128,273422,0
2010-07-08,38.582,38.676,37.768,38.185,297693,0
2010-07-09,38.071,38.478,37.749,38.478,209497,0
2010-07-12,38.289,38.563,37.418,37.872,293342,0
2010-07-13,38.307,39.594,38.175,39.471,335335,0
2010-07-14,39.216,39.868,39.102,39.424,238701,0
2010-07-15,39.537,40.076,38.714,39.963,314380,0
2010-07-16,39.565,39.688,39.168,39.301,483564,0
2010-07-19,39.594,39.755,38.96,39.594,160901,0
2010-07-20,39.007,40.218,38.705,40.171,201046,0
2010-07-21,40.464,40.596,39.414,39.679,377546,0
2010-07-22,40.322,41.249,40.322,41.117,336005,0
2010-07-23,40.899,41.864,40.833,41.836,294889,0
2010-07-26,42.034,42.81,41.637,42.791,470585,0
2010-07-27,44.919,46.31,43.198,43.916,719268,0
2010-07-28,43.916,44.219,43.15,43.245,340667,0
2010-07-29,43.737,44.503,42.621,43.141,340258,0
2010-07-30,42.602,43.604,42.214,43.046,281047,0
2010-08-02,43.708,44.248,43.491,43.831,356429,0
2010-08-03,43.585,44.191,43.434,43.689,375043,0
2010-08-04,43.784,44.153,43.425,43.945,199560,0
2010-08-05,43.567,44.541,43.415,44.181,203704,0
2010-08-06,43.869,44.597,43.841,44.493,324328,0
2010-08-09,44.493,44.626,44.058,44.38,304940,0
2010-08-10,44.049,44.815,43.557,44.229,444534,0
2010-08-11,43.273,43.567,42.526,42.621,416592,0
2010-08-12,42.195,42.346,41.334,42.129,551106,0
2010-08-13,42.11,42.119,41.599,41.864,362051,0
2010-08-16,41.732,42.602,41.23,42.186,425328,0
2010-08-17,42.668,43.548,42.413,43.094,255832,0
2010-08-18,42.98,43.302,42.526,43.008,266498,0
2010-08-19,42.791,43.037,42.186,42.413,293387,0
2010-08-20,42.063,42.677,41.854,42.63,177668,0
2010-08-23,45.676,45.874,44.418,44.597,291228,0
2010-08-24,43.765,44.03,43.273,43.5,273759,0
2010-08-25,43.008,44.021,42.649,43.916,174360,0
2010-08-26,44.011,44.484,43.112,43.415,272505,0
2010-08-27,43.727,44.465,42.857,44.342,352996,0
2010-08-30,44.134,44.446,43.235,43.245,157283,0
2010-08-31,43.169,43.916,42.64,43.396,258356,0
2010-09-01,44.096,45.401,44.049,45.307,289972,0
2010-09-02,45.543,46.101,45.231,46.045,182247,0
2010-09-03,46.347,46.659,45.818,46.574,211589,0
2010-09-07,46.262,46.404,45.628,45.77,121010,0
2010-09-08,45.922,46.593,45.714,45.808,175291,0
2010-09-09,46.357,46.518,45.439,45.761,181464,0
2010-09-10,45.761,45.761,45.345,45.553,218264,0
2010-09-13,45.988,46.432,45.733,46.243,399525,0
2010-09-14,46.253,46.499,45.941,46.064,217987,0
2010-09-15,45.827,47.028,45.316,46.896,216154,0
2010-09-16,46.716,46.839,46.054,46.546,182153,0
2010-09-17,46.849,47.019,46.272,46.716,156865,0
2010-09-20,46.745,47.662,46.291,47.577,203231,0
2010-09-21,47.482,47.482,46.65,46.934,202442,0
2010-09-22,46.858,47.142,46.499,46.934,333340,0
2010-09-23,46.669,47.009,46.139,46.319,235498,0
2010-09-24,48.107,49.327,47.586,49.298,381886,0
2010-09-27,49.431,49.611,48.892,49.412,361412,0
2010-09-28,49.544,50.604,48.986,50.547,940353,0
2010-09-29,50.244,51.559,50.225,51.417,324683,0
2010-09-30,51.814,52.013,50.519,51.067,358289,0
2010-10-01,51.398,51.616,50.774,51.342,205837,0
2010-10-04,51.124,51.266,49.563,50.433,369195,0
2010-10-05,51.096,53.006,50.897,52.949,465329,0
2010-10-06,52.921,53.252,51.947,52.325,525096,0
2010-10-07,52.732,53.214,51.918,52.628,854198,0
2010-10-08,52.836,53.356,52.221,52.647,273029,0
2010-10-11,52.751,53.479,52.41,53.082,546641,0
2010-10-12,53.006,53.347,52.59,52.817,307515,0
2010-10-13,49.885,50.878,49.45,50.32,371233,0
2010-10-14,50.405,51.152,50.405,50.878,550436,0
2010-10-15,51.597,51.597,50.32,50.424,361613,0
2010-10-18,50.339,50.973,50.084,50.906,206853,0
2010-10-19,49.923,51.096,49.28,49.601,242503,0
2010-10-20,49.866,50.244,49.535,50.017,179876,0
2010-10-21,50.433,51.644,50.169,51.001,342252,0
2010-10-22,51.02,51.72,50.462,51.72,216531,0
2010-10-25,52.013,53.744,51.814,53.394,559303,0
2010-10-26,53.101,53.129,51.256,51.256,432579,0
2010-10-27,51.096,51.285,50.046,50.859,287970,0
2010-10-28,51.209,51.266,50.66,50.831,176096,0
2010-10-29,50.783,51.209,50.651,50.783,130376,0
2010-11-01,51.039,51.862,50.538,50.869,243778,0
2010-11-02,51.398,53.176,51.398,53.158,332668,0
2010-11-03,53.176,53.526,52.41,53.299,248211,0
2010-11-04,54.217,54.605,53.612,54.576,289740,0
2010-11-05,54.198,54.888,54.198,54.851,188749,0
2010-11-08,54.766,55.371,54.643,55.257,281844,0
2010-11-09,55.418,56.165,55.352,55.759,353848,0
2010-11-10,55.834,56.099,54.775,56.042,233870,0
2010-11-11,55.371,55.465,54.349,55.182,286335,0
2010-11-12,54.624,55.655,54.255,54.453,230067,0
2010-11-15,54.737,54.737,53.252,53.385,308168,0
2010-11-16,52.987,53.091,51.294,51.654,939115,0
2010-11-17,51.606,52.127,51.313,51.909,224908,0
2010-11-18,52.637,53.385,52.552,53.072,182500,0
2010-11-19,52.921,53.943,52.552,53.706,270039,0
2010-11-22,53.479,53.895,52.902,53.536,218779,0
2010-11-23,52.874,53.016,52.448,52.6,232538,0
2010-11-24,53.035,55.475,52.656,55.248,367812,0
2010-11-26,55.106,55.437,54.737,55.087,64571,0
2010-11-29,54.557,54.794,53.281,53.678,271749,0
2010-11-30,52.997,53.195,52.533,52.845,366904,0
2010-12-01,53.943,54.368,53.11,53.139,659999,0
2010-12-02,53.158,54.784,53.158,54.709,456214,0
2010-12-03,54.283,55.22,54.283,55.021,201086,0
2010-12-06,54.888,54.907,54.453,54.718,289061,0
2010-12-07,55.04,55.191,54.463,54.557,288203,0
2010-12-08,54.747,55.011,54.434,54.784,363397,0
2010-12-09,55.201,55.551,54.784,55.078,161468,0
2010-12-10,55.191,55.57,54.633,55.39,187659,0
2010-12-13,55.645,55.976,54.652,54.699,418745,0
2010-12-14,54.983,55.778,54.803,55.57,210118,0
2010-12-15,55.617,55.976,54.888,55.759,422502,0
2010-12-16,55.749,56.345,55.692,56.175,247548,0
2010-12-17,56.165,56.582,55.532,56.572,198840,0
2010-12-20,56.742,56.752,56.307,56.695,367526,0
2010-12-21,56.752,56.828,56.09,56.742,309531,0
2010-12-22,56.667,57.073,56.184,57.007,177746,0
2010-12-23,56.894,57.594,56.742,57.244,204116,0
2010-12-27,57.045,57.565,56.676,57.509,124308,0
2010-12-28,57.556,57.859,57.187,57.452,111327,0
2010-12-29,57.631,57.631,56.572,56.733,278598,0
2010-12-30,56.733,57.083,56.714,56.723,143476,0
2010-12-31,56.459,56.903,56.146,56.496,166281,0
2011-01-03,56.818,58.076,56.317,57.84,449181,0
2011-01-04,58.095,58.095,56.298,57.395,352947,0
2011-01-05,57.215,58.407,56.913,58.294,257992,0
2011-01-06,58.492,59.334,58.256,58.719,403366,0
2011-01-07,58.804,59.012,57.556,58.331,424291,0
2011-01-10,58.18,58.823,57.631,58.606,159052,0
2011-01-11,58.549,58.918,57.726,57.906,242470,0
2011-01-12,58.473,58.473,57.584,58.303,356883,0
2011-01-13,58.208,58.662,58,58.492,129280,0
2011-01-14,58.35,59.457,58.35,59.306,287820,0
2011-01-18,59.117,59.211,58.142,58.785,156311,0
2011-01-19,58.88,58.88,57.944,58.123,261251,0
2011-01-20,57.84,58.275,57.225,58.171,206483,0
2011-01-21,58.473,58.946,58.199,58.662,174229,0
2011-01-24,58.804,59.315,58.596,59.069,196020,0
2011-01-25,58.7,59.012,58.227,59.012,228105,0
2011-01-26,59.23,60.526,59.23,59.703,356750,0
2011-01-27,59.835,60.857,59.712,60.375,240546,0
2011-01-28,60.488,60.668,58.946,59.088,281433,0
2011-01-31,59.334,60.043,59.031,59.845,237330,0
2011-02-01,62.257,64.319,61.283,63.43,980903,0
2011-02-02,63.477,64.234,63.307,64.082,464649,0
2011-02-03,64.186,64.404,63.496,63.505,408992,0
2011-02-04,63.515,65.946,63.401,64.196,502512,0
2011-02-07,64.186,65.038,64.186,64.347,281106,0
2011-02-08,64.385,64.83,63.761,64.716,222561,0
2011-02-09,64.707,65.284,64.338,64.905,786073,0
2011-02-10,64.347,65.69,64.234,65.681,314461,0
2011-02-11,65.435,67.194,65.397,67.033,313739,0
2011-02-14,66.863,68.008,66.863,67.837,226503,0
2011-02-15,67.61,67.97,67.393,67.601,232164,0
2011-02-16,67.904,68.935,67.894,68.377,231827,0
2011-02-18,68.793,69.578,68.471,69.275,286001,0
2011-02-22,68.14,68.547,66.21,66.371,359003,0
2011-02-23,66.4,66.494,63.912,65.255,389406,0
2011-02-24,65.473,67.241,65.359,66.22,420571,0
2011-02-25,66.787,67.213,66.324,67.213,257968,0
2011-02-28,67.913,68.414,67.137,67.743,280597,0
2011-03-01,67.998,68.017,66.088,66.229,203025,0
2011-03-02,66.258,66.627,65.7,66.144,292418,0
2011-03-03,67.175,68.726,66.929,68.263,449070,0
2011-03-04,68.405,68.509,66.769,67.667,250204,0
2011-03-07,67.667,67.828,64.99,66.201,449377,0
2011-03-08,66.305,67.998,65.927,67.535,287908,0
2011-03-09,67.346,67.346,66.21,66.882,199557,0
2011-03-10,65.908,65.908,64.404,64.792,298565,0
2011-03-11,64.508,65.161,64.167,64.858,176116,0
2011-03-14,64.063,65.047,63.184,64.688,301026,0
2011-03-15,62.446,64.271,62.049,63.694,444127,0
2011-03-16,63.401,64.196,62.995,63.439,525359,0
2011-03-17,64.253,64.811,64.073,64.357,398796,0
2011-03-18,65.151,65.17,64.215,64.442,269494,0
2011-03-21,65.34,65.463,64.432,65.189,237813,0
2011-03-22,65.246,65.624,64.357,64.621,187219,0
2011-03-23,64.205,64.697,63.363,64.423,133997,0
2011-03-24,64.801,65.265,64.205,65.123,183167,0
2011-03-25,65.397,66.144,64.962,65.501,150941,0
2011-03-28,65.529,65.709,64.83,64.867,123248,0
2011-03-29,64.678,65.492,64.366,65.17,164660,0
2011-03-30,65.492,65.681,64.848,65.586,108622,0
2011-03-31,65.444,66.201,65.435,66.106,112321,0
2011-04-01,66.296,66.296,64.215,64.603,516679,0
2011-04-04,64.773,65.246,64.385,65.028,167599,0
2011-04-05,64.735,65.728,64.669,65.359,189583,0
2011-04-06,67.033,68.102,66.513,67.913,543189,0
2011-04-07,68.178,69.313,67.96,68.66,598372,0
2011-04-08,69.048,69.058,67.837,68.121,211722,0
2011-04-11,68.159,69.294,67.733,68.585,381725,0
2011-04-12,68.121,68.67,67.346,67.601,332533,0
2011-04-13,68.102,68.604,66.646,67.393,471163,0
2011-04-14,66.75,67.487,66.57,67.241,202261,0
2011-04-15,67.062,68.017,66.91,67.601,182445,0
2011-04-18,66.844,67.175,66.088,67.014,193232,0
2011-04-19,67.421,67.677,67.033,67.383,126026,0
2011-04-20,68.443,69.095,68.32,68.935,211361,0
2011-04-21,69.521,69.918,68.736,69.313,275721,0
2011-04-25,69.701,69.701,68.698,69.105,188457,0
2011-04-26,69.843,71.801,69.606,71.488,518635,0
2011-04-27,71.895,72.037,70.618,71.12,393062,0
2011-04-28,71.034,71.621,70.656,71.318,147247,0
2011-04-29,71.46,71.46,70.826,71.072,195303,0
2011-05-02,71.261,71.488,70.505,70.628,311672,0
2011-05-03,70.467,70.817,68.906,69.266,189783,0
2011-05-04,69.18,69.521,67.771,68.783,229447,0
2011-05-05,68.32,69.682,67.695,68.244,223618,0
2011-05-06,69.105,69.653,67.847,68.386,175363,0
2011-05-09,68.197,68.849,67.629,68.622,164020,0
2011-05-10,68.906,69.559,68.67,69.285,155662,0
2011-05-11,69.237,69.568,67.752,68.613,155355,0
2011-05-12,67.932,68.849,67.251,68.689,188438,0
2011-05-13,68.651,68.774,67.648,67.724,155073,0
2011-05-16,67.298,67.894,66.097,66.229,255689,0
2011-05-17,66.277,66.277,63.959,64.773,290233,0
2011-05-18,64.924,65.681,64.763,65.454,275048,0
2011-05-19,66.012,66.154,64.867,65.227,236704,0
2011-05-20,64.82,65.463,64.404,64.886,233570,0
2011-05-23,63.969,64.555,63.534,63.846,236970,0
2011-05-24,63.865,64.12,62.399,62.436,240862,0
2011-05-25,62.162,63.108,61.907,62.853,228616,0
2011-05-26,62.796,63.6,62.436,63.363,285657,0
2011-05-27,63.581,63.997,63.259,63.609,177700,0
2011-05-31,64.309,64.394,63.269,64.026,940683,0
2011-06-01,64.026,64.12,62.304,62.408,376317,0
2011-06-02,62.389,62.805,61.812,62.172,359780,0
2011-06-03,61.112,61.822,60.885,61.065,288718,0
2011-06-06,60.923,61.528,59.845,60.535,285793,0
2011-06-07,60.933,61.415,60.327,61.018,228051,0
2011-06-08,60.696,60.696,59.712,59.883,289714,0
2011-06-09,59.684,60.677,59.646,60.091,239641,0
2011-06-10,59.75,59.883,58.748,59.258,277840,0
2011-06-13,59.419,59.741,58.88,59.381,222916,0
2011-06-14,59.949,61.074,59.835,60.602,505254,0
2011-06-15,59.665,59.939,58.284,58.738,382591,0
2011-06-16,58.861,59.079,57.754,58.322,154169,0
2011-06-17,58.767,58.927,58.057,58.19,264037,0
2011-06-20,57.925,58.814,57.802,58.785,178805,0
2011-06-21,59.126,59.883,58.871,59.23,234832,0
2011-06-22,58.795,59.315,58.719,59.022,244387,0
2011-06-23,58.199,58.445,57.527,58.35,387634,0
2011-06-24,58.464,58.994,57.584,57.83,378498,0
2011-06-27,57.896,58.01,57.263,57.868,308065,0
2011-06-28,59.419,61.472,59.192,61.008,661008,0
2011-06-29,61.339,62.228,60.914,61.907,293182,0
2011-06-30,61.954,62.947,61.443,61.803,579801,0
2011-07-01,61.822,62.673,61.226,62.522,529523,0
2011-07-05,62.493,62.663,61.434,62.578,419525,0
2011-07-06,62.38,63.25,62.191,63.193,200292,0
2011-07-07,63.78,64.461,63.392,64.177,271370,0
2011-07-08,63.184,63.42,62.947,63.382,181248,0
2011-07-11,62.455,63.042,61.67,62.068,444653,0
2011-07-12,61.699,62.247,61.491,61.916,375145,0
2011-07-13,62.162,63.278,61.945,62.541,409346,0
2011-07-14,62.654,62.872,61.358,61.623,349435,0
2011-07-15,61.831,61.831,60.942,61.462,222492,0
2011-07-18,61.141,61.235,59.665,60.062,259386,0
2011-07-19,60.412,62.134,60.365,62.049,309630,0
2011-07-20,62.02,62.02,61.141,61.642,123962,0
2011-07-21,61.86,63.042,61.491,62.758,255831,0
2011-07-22,62.796,63.467,62.654,63.193,178811,0
2011-07-25,62.304,63.486,62.049,62.966,223567,0
2011-07-26,62.796,62.919,61.273,62.058,312612,0
2011-07-27,61.349,61.926,59.75,59.873,468668,0
2011-07-28,59.968,60.223,59.012,59.154,398835,0
2011-07-29,58.322,59.287,58.057,59.041,389771,0
2011-08-01,59.731,60.119,58.606,59.4,444431,0
2011-08-02,58.88,59.41,57.007,57.206,376955,0
2011-08-03,56.042,56.752,55.106,56.146,525691,0
2011-08-04,55.163,55.702,51.9,51.985,664236,0
2011-08-05,52.685,52.789,49.979,50.793,544199,0
2011-08-08,49.128,50.49,45.884,46.347,803977,0
2011-08-09,47.842,48.958,45.222,48.93,1117500,0
2011-08-10,47.653,48.258,45.42,45.515,809480,0
2011-08-11,45.884,49.119,45.543,48.23,959287,0
2011-08-12,48.542,49.629,47.795,48.93,764635,0
2011-08-15,49.516,50.954,49.138,50.916,636294,0
2011-08-16,49.989,51.237,49.781,50.405,481763,0
2011-08-17,50.396,51.682,49.629,50.159,485348,0
2011-08-18,48.419,48.58,46.007,46.432,628173,0
2011-08-19,45.449,47.709,45.449,46.064,501844,0
2011-08-22,47.34,47.378,45.865,46.082,350513,0
2011-08-23,46.3,48.542,46.3,48.513,436240,0
2011-08-24,48.267,49.336,47.719,49.157,260699,0
2011-08-25,49.611,50.301,48.655,49.251,575380,0
2011-08-26,48.617,51.559,48.258,51.256,438526,0
2011-08-29,52.06,54.406,51.701,54.255,450612,0
2011-08-30,53.763,55.361,53.451,54.803,465459,0
2011-08-31,55.078,56.26,54.945,55.815,525383,0
2011-09-01,55.711,56.941,55.011,55.295,464960,0
2011-09-02,53.753,54.548,52.864,53.072,317468,0
2011-09-06,51.266,53.044,50.982,52.827,464268,0
2011-09-07,53.801,54.86,53.564,54.794,381265,0
2011-09-08,54.539,55.059,53.11,53.498,307724,0
2011-09-09,53.129,53.337,50.642,51.219,345656,0
2011-09-12,50.547,52.221,50.367,52.183,270290,0
2011-09-13,52.231,52.874,51.796,52.685,503823,0
2011-09-14,53.233,55.03,51.937,54.397,405709,0
2011-09-15,55.049,55.636,54.245,55.437,285160,0
2011-09-16,55.815,56.156,54.794,55.456,667559,0
2011-09-19,54.122,55.068,53.659,54.614,237961,0
2011-09-20,54.718,54.917,52.429,52.505,481552,0
2011-09-21,52.637,53.025,50.131,50.197,416753,0
2011-09-22,48.39,48.409,45.751,46.659,816433,0
2011-09-23,46.338,47.236,46.111,46.801,344411,0
2011-09-26,47.293,47.312,45.61,46.262,541916,0
2011-09-27,47.359,50.765,47.218,49.308,696235,0
2011-09-28,49.421,49.563,46.518,46.631,355685,0
2011-09-29,47.823,48.059,45.733,47.132,317547,0
2011-09-30,46.149,46.716,44.815,44.872,342882,0
2011-10-03,44.418,44.938,42.611,42.658,574625,0
2011-10-04,42.233,45.619,42.11,45.534,584985,0
2011-10-05,45.818,46.631,45.08,45.657,365196,0
2011-10-06,45.26,45.714,44.843,45.449,797764,0
2011-10-07,45.808,48.324,45.43,46.697,454681,0
2011-10-10,47.861,48.532,47.359,48.532,232950,0
2011-10-11,47.851,48.126,47,47.615,213505,0
2011-10-12,48.239,50.008,48.059,49.223,311962,0
2011-10-13,48.75,49.043,47.492,48.088,272820,0
2011-10-14,48.721,50.131,48.57,50.036,242235,0
2011-10-17,49.469,49.469,47.066,47.218,261026,0
2011-10-18,47.151,48.939,46.593,48.589,342711,0
2011-10-19,48.267,48.267,45.742,46.045,577327,0
2011-10-20,46.111,46.811,45.307,46.177,384795,0
2011-10-21,47.066,47.908,46.092,47.766,379203,0
2011-10-24,47.88,50.273,47.88,49.828,321722,0
2011-10-25,53.914,56.232,49.005,53.082,1119062,0
2011-10-26,54.406,55.068,52.968,54.539,612900,0
2011-10-27,56.402,56.884,54.832,55.976,650351,0
2011-10-28,55.882,56.742,55.532,56.09,368501,0
2011-10-31,55.087,56.742,54.567,55.513,394296,0
2011-11-01,53.195,54.236,52.562,53.555,508904,0
2011-11-02,54.539,55.03,53.914,54.52,266161,0
2011-11-03,55.286,56.837,53.848,56.402,333197,0
2011-11-04,55.683,56.024,54.803,55.513,238203,0
2011-11-07,55.21,55.56,54.17,55.333,207044,0
2011-11-08,56.184,59.135,55.38,58.606,751753,0
2011-11-09,56.383,57.007,53.545,53.63,415422,0
2011-11-10,54.34,55.097,53.214,55.097,380535,0
2011-11-11,55.891,57.423,55.74,57.055,298005,0
2011-11-14,56.998,57.527,56.288,56.96,335866,0
2011-11-15,56.525,57.972,56.194,57.65,197214,0
2011-11-16,56.884,57.584,56.392,56.818,546478,0
2011-11-17,56.515,57.073,55.409,55.787,215338,0
2011-11-18,55.91,56.884,55.702,56.402,247588,0
2011-11-21,55.229,55.503,54.529,54.945,175302,0
2011-11-22,54.775,55.002,53.356,53.744,134036,0
2011-11-23,52.968,53.072,51.086,51.124,299892,0
2011-11-25,50.755,51.606,50.377,50.396,140345,0
2011-11-28,52.193,53.498,51.947,53.498,271873,0
2011-11-29,53.441,53.858,52.704,53.205,225042,0
2011-11-30,56.165,58.086,54.888,58.086,463294,0
2011-12-01,57.707,58.331,57.092,57.253,182557,0
2011-12-02,57.65,58.133,56.232,56.761,291132,0
2011-12-05,57.613,59.287,57.14,58.719,264139,0
2011-12-06,58.625,59.58,58.218,59.23,239511,0
2011-12-07,58.577,59.164,57.575,58.861,272980,0
2011-12-08,58.123,58.36,56.667,56.761,158510,0
2011-12-09,57.206,58.577,57.064,58.275,176756,0
2011-12-12,57.414,57.414,56.374,56.988,129359,0
2011-12-13,57.461,58.171,55.059,55.484,320418,0
2011-12-14,54.926,54.955,53.508,54.397,345108,0
2011-12-15,55.078,55.437,53.725,54.028,171982,0
2011-12-16,54.557,55.503,53.914,55.144,405618,0
2011-12-19,55.655,55.891,53.886,53.99,121515,0
2011-12-20,55.238,56.638,54.832,56.553,242250,0
2011-12-21,56.203,56.619,54.709,55.749,130072,0
2011-12-22,55.919,57.055,55.778,56.856,141955,0
2011-12-23,56.988,57.736,56.686,57.736,63639,0
2011-12-27,57.206,58.237,56.884,57.84,96522,0
2011-12-28,57.717,57.944,56.298,56.563,249660,0
2011-12-29,56.601,57.31,56.553,57.083,84843,0
2011-12-30,56.932,57.31,56.411,56.411,113381,0
2012-01-03,58,58.748,57.121,58.029,215880,0
2012-01-04,57.594,58.407,56.95,57.934,165668,0
2012-01-05,57.471,58.133,56.61,57.915,349211,0
2012-01-06,58,58.785,57.338,58.35,237126,0
2012-01-09,58.748,59.079,58.095,58.634,374912,0
2012-01-10,59.58,60.412,59.23,60.015,301959,0
2012-01-11,60.195,61.481,60.1,61.008,382954,0
2012-01-12,61.472,62.096,60.62,61.585,193838,0
2012-01-13,60.677,61.755,60.677,61.178,144555,0
2012-01-17,61.519,61.888,60.488,60.829,324161,0
2012-01-18,61.084,62.068,60.829,61.812,241299,0
2012-01-19,61.897,63.486,61.283,63.051,221703,0
2012-01-20,62.928,63.363,62.427,62.995,138427,0
2012-01-23,62.663,63.685,62.427,63.278,151326,0
2012-01-24,62.928,64.281,62.285,63.505,139522,0
2012-01-25,63.222,63.969,62.919,63.799,105947,0
2012-01-26,64.338,65,64.044,64.423,207364,0
2012-01-27,64.026,64.924,63.969,64.593,134898,0
2012-01-30,64.063,64.792,63.742,64.082,181233,0
2012-01-31,62.881,63.373,60.393,61.964,635211,0
2012-02-01,62.418,63.127,61.793,62.966,360257,0
2012-02-02,63.023,64.47,63.023,64.338,378852,0
2012-02-03,65.567,67.412,65.567,66.948,470109,0
2012-02-06,66.409,66.882,66.012,66.428,214424,0
2012-02-07,66.106,66.731,65.823,66.617,178230,0
2012-02-08,66.617,67.071,66.305,66.797,126520,0
2012-02-09,66.787,67.1,66.192,66.437,242382,0
2012-02-10,65.652,65.879,65.104,65.454,187483,0
2012-02-13,66.381,66.787,65.775,66.144,244629,0
2012-02-14,65.577,66.229,65.085,65.804,213559,0
2012-02-15,66.078,66.248,64.82,65.132,140683,0
2012-02-16,65.198,66.069,65.198,65.804,321202,0
2012-02-17,66.116,66.182,65.454,65.671,102305,0
2012-02-21,65.681,66.74,65.293,66.286,177792,0
2012-02-22,66.173,66.22,64.915,65.028,133328,0
2012-02-23,65.208,65.605,64.111,65.284,165961,0
2012-02-24,65.813,66.759,65.17,65.775,185481,0
2012-02-27,65.057,65.463,63.865,64.962,263773,0
2012-02-28,64.962,66.069,64.659,65.747,267467,0
2012-02-29,65.936,66.39,65.075,65.775,326306,0
2012-03-01,65.993,66.579,65.567,65.643,270097,0
2012-03-02,65.511,66.069,64.149,64.565,172397,0
2012-03-05,64.167,64.754,63.704,64.659,325630,0
2012-03-06,63.94,63.94,63.373,63.874,364801,0
2012-03-07,63.997,65.038,63.855,64.792,177167,0
2012-03-08,65.208,66.106,64.773,65.832,151477,0
2012-03-09,65.567,67.582,65.331,67.081,216946,0
2012-03-12,67.024,67.09,66.097,67.005,409171,0
2012-03-13,67.535,68.471,67.1,68.452,315881,0
2012-03-14,68.291,68.821,67.137,67.478,125087,0
2012-03-15,67.336,68.102,67.137,67.856,163150,0
2012-03-16,67.97,68.244,67.459,67.705,219107,0
2012-03-19,67.762,69.171,67.45,68.452,168368,0
2012-03-20,67.885,68.291,66.532,67.137,191000,0
2012-03-21,67.26,67.79,66.655,67.516,153322,0
2012-03-22,66.778,67.251,66.069,67.137,260249,0
2012-03-23,67.26,68.197,66.977,68.008,167779,0
2012-03-26,68.916,69.994,68.254,69.199,313401,0
2012-03-27,69.332,69.956,68.935,69.398,164516,0
2012-03-28,69.294,69.294,67.459,68.225,227946,0
2012-03-29,67.781,68.594,67.081,68.358,133648,0
2012-03-30,68.991,69.351,68.254,68.604,244000,0
2012-04-02,68.405,69.19,67.194,69.105,267388,0
2012-04-03,68.821,69.029,67.809,68.225,166533,0
2012-04-04,67.412,67.61,66.106,67.431,323861,0
2012-04-05,66.844,67.336,66.674,66.825,131173,0
2012-04-09,65.52,66.863,65.416,66.333,208876,0
2012-04-10,66.002,66.267,65.094,65.511,419754,0
2012-04-11,65.813,66.494,65.274,66.296,433054,0
2012-04-12,66.229,67.393,66.229,67.033,208869,0
2012-04-13,66.863,67.525,66.333,66.532,225652,0
2012-04-16,66.854,67.204,66.002,66.882,218493,0
2012-04-17,67.431,68.017,67.431,67.61,327105,0
2012-04-18,67.232,67.459,66.485,66.882,286942,0
2012-04-19,66.75,67.223,65.681,65.879,272565,0
2012-04-20,66.636,66.882,66.201,66.504,233731,0
2012-04-23,65.454,66.078,64.82,65.908,215184,0
2012-04-24,66.097,67.412,64.47,65.766,1162479,0
2012-04-25,65.832,65.832,63.07,63.354,725466,0
2012-04-26,63.032,64.877,62.947,64.848,275193,0
2012-04-27,65.198,65.842,65.094,65.662,215014,0
2012-04-30,65.634,65.634,64.725,64.867,309500,0
2012-05-01,64.659,65.936,64.196,65.094,546213,0
2012-05-02,64.792,65.823,64.442,65.671,270944,0
2012-05-03,65.681,66.154,65.189,65.482,548623,0
2012-05-04,65.142,65.302,63.836,64.234,348568,0
2012-05-07,63.988,64.716,63.78,64.376,375712,0
2012-05-08,63.817,64.584,62.796,64.517,436083,0
2012-05-09,63.732,64.82,63.24,64.47,278336,0
2012-05-10,64.896,64.924,63.694,63.94,401861,0
2012-05-11,63.657,64.527,63.657,64.073,588815,0
2012-05-14,59.287,59.58,57.773,58.369,564788,0
2012-05-15,58.521,59.306,58.171,58.294,258426,0
2012-05-16,58.502,58.653,57.14,57.225,209839,0
2012-05-17,57.509,57.631,55.352,55.371,244568,0
2012-05-18,55.314,56.496,54.643,54.926,294756,0
2012-05-21,55.238,56.071,54.803,55.815,269551,0
2012-05-22,55.806,56.307,55.333,56.251,300810,0
2012-05-23,55.692,56.326,55.172,55.333,600225,0
2012-05-24,55.371,55.56,54.709,55.333,297443,0
2012-05-25,55.806,55.995,55.04,55.267,421074,0
2012-05-29,55.607,57.055,55.607,56.818,315536,0
2012-05-30,56.374,56.374,55.361,55.806,186323,0
2012-05-31,55.806,56.099,54.028,54.397,399944,0
2012-06-01,52.808,53.839,52.429,52.552,284041,0
2012-06-04,52.864,53.072,51.483,52.07,470500,0
2012-06-05,51.805,53.337,51.559,53.195,413917,0
2012-06-06,53.413,54.066,53.035,53.782,442587,0
2012-06-07,54.548,54.964,52.931,53.016,221837,0
2012-06-08,52.817,53.526,52.344,53.347,150461,0
2012-06-11,53.791,54.122,51.521,51.578,266258,0
2012-06-12,51.871,52.287,50.982,51.758,896322,0
2012-06-13,51.767,51.9,50.206,50.348,291837,0
2012-06-14,50.462,50.935,49.639,50.235,389204,0
2012-06-15,50.235,50.679,49.904,50.159,307527,0
2012-06-18,49.809,51.02,49.402,50.982,326000,0
2012-06-19,51.379,52.477,51.275,52.316,358574,0
2012-06-20,52.287,53.252,51.862,52.921,390759,0
2012-06-21,52.845,53.186,50.755,50.887,314191,0
2012-06-22,51.294,51.729,50.765,51.521,281300,0
2012-06-25,50.632,50.632,49.743,49.989,266965,0
2012-06-26,50.074,50.538,49.289,49.393,370841,0
2012-06-27,49.734,49.998,49.034,49.677,340851,0
2012-06-28,49.242,49.563,48.003,48.371,568221,0
2012-06-29,49.497,50.301,49.175,50.178,377532,0
2012-07-02,50.462,50.821,49.961,50.812,214579,0
2012-07-03,50.698,52.136,50.698,52.136,125026,0
2012-07-05,51.909,52.382,51.256,52.127,176511,0
2012-07-06,51.654,52.079,50.462,50.925,201062,0
2012-07-09,50.679,51.001,49.97,50.292,277901,0
2012-07-10,50.415,51.01,48.996,49.185,240042,0
2012-07-11,49.232,49.979,48.835,49.743,371269,0
2012-07-12,49.157,50.084,48.797,49.838,186393,0
2012-07-13,50.084,50.982,49.961,50.679,145584,0
2012-07-16,50.32,50.538,49.119,49.27,218319,0
2012-07-17,49.469,49.696,48.466,48.826,266093,0
2012-07-18,48.57,50.85,48.362,50.793,319449,0
2012-07-19,51.162,51.786,50.746,51.521,462689,0
2012-07-20,51.171,51.266,49.989,50.008,317674,0
2012-07-23,48.958,49.592,48.835,49.157,472220,0
2012-07-24,45.524,48.863,45.383,47.218,1357932,0
2012-07-25,47.653,47.936,46.565,47.066,541097,0
2012-07-26,47.662,48.371,47.066,48.277,710235,0
2012-07-27,49.043,52.004,48.873,51.71,505340,0
2012-07-30,51.796,52.704,51.512,52.533,320100,0
2012-07-31,52.401,54.491,52.354,53.829,693499,0
2012-08-01,53.999,53.999,52.495,52.637,471808,0
2012-08-02,52.287,52.77,51.219,52.278,309137,0
2012-08-03,53.224,54.018,52.997,53.649,295493,0
2012-08-06,53.536,54.501,52.912,54.056,258836,0
2012-08-07,54.245,57.215,54.047,56.421,701780,0
2012-08-08,56.402,56.837,56.128,56.411,343429,0
2012-08-09,56.184,56.837,55.759,56.657,332097,0
2012-08-10,56.515,56.979,56.09,56.894,368248,0
2012-08-13,56.714,57.13,56.487,56.969,314983,0
2012-08-14,57.206,57.613,56.601,56.714,233211,0
2012-08-15,56.421,57.584,56.421,57.414,179948,0
2012-08-16,57.244,58.35,57.102,58.104,108788,0
2012-08-17,58.086,58.417,57.802,58.048,250937,0
2012-08-20,58.142,58.142,57.613,57.972,548302,0
2012-08-21,58.123,58.549,57.518,57.896,132487,0
2012-08-22,57.877,58.048,57.291,57.754,389104,0
2012-08-23,57.65,57.953,57.367,57.622,173405,0
2012-08-24,57.338,57.963,57.026,57.764,171364,0
2012-08-27,57.896,57.896,57.395,57.622,211231,0
2012-08-28,57.48,58.133,57.48,57.944,199519,0
2012-08-29,58.01,58.502,57.745,57.925,206495,0
2012-08-30,57.537,57.537,56.723,56.752,121798,0
2012-08-31,57.263,57.556,56.705,56.875,162030,0
2012-09-04,57.026,58,56.374,57.461,152318,0
2012-09-05,57.376,57.925,57.045,57.518,151169,0
2012-09-06,58.019,59.552,57.679,58.738,230198,0
2012-09-07,58.833,59.362,58.549,58.767,170013,0
2012-09-10,58.871,59.041,58.748,58.88,122751,0
2012-09-11,58.757,59.221,58.748,58.937,138584,0
2012-09-12,59.202,59.523,58.748,59.523,99229,0
2012-09-13,59.589,59.769,59.06,59.599,245236,0
2012-09-14,59.892,60.46,59.807,60.185,193472,0
2012-09-17,59.902,60.129,59.429,59.76,235023,0
2012-09-18,59.589,59.826,59.003,59.258,144517,0
2012-09-19,59.258,59.807,59.249,59.353,174136,0
2012-09-20,58.927,59.117,58.388,58.691,128684,0
2012-09-21,59.334,59.675,59.022,59.173,211445,0
2012-09-24,58.785,59.145,58.256,58.823,103190,0
2012-09-25,56.014,57.215,54.056,54.198,873739,0
2012-09-26,54.198,54.312,53.129,53.309,406211,0
2012-09-27,53.347,54.472,53.347,54.463,378948,0
2012-09-28,54.141,54.652,53.753,54.349,331761,0
2012-10-01,54.548,55.153,54.085,54.614,312864,0
2012-10-02,54.86,55.087,53.895,53.962,350622,0
2012-10-03,54.151,54.189,53.545,53.952,248205,0
2012-10-04,54.179,54.312,53.621,53.914,176217,0
2012-10-05,54.255,54.576,53.782,53.905,141921,0
2012-10-08,53.564,54.056,53.545,53.829,118662,0
2012-10-09,53.706,53.706,52.212,52.363,219374,0
2012-10-10,52.117,52.259,51.323,51.739,381173,0
2012-10-11,52.155,52.486,51.606,52.164,365520,0
2012-10-12,52.013,52.325,51.181,51.417,293839,0
2012-10-15,51.502,52.297,51.237,52.297,720895,0
2012-10-16,52.505,52.968,52.41,52.722,325896,0
2012-10-17,52.76,53.829,52.666,53.725,206653,0
2012-10-18,54.151,54.151,53.233,53.432,230360,0
2012-10-19,52.912,53.12,52.637,52.751,568865,0
2012-10-22,52.741,53.063,52.023,52.713,267598,0
2012-10-23,52.004,53.82,51.833,53.29,496763,0
2012-10-24,53.432,53.697,52.874,53.091,382412,0
2012-10-25,53.517,54.406,53.214,54.406,297623,0
2012-10-26,54.293,54.624,53.489,54.17,259767,0
2012-10-31,54.255,55.447,54.255,55.447,245759,0
2012-11-01,55.257,56.478,55.229,56.288,331017,0
2012-11-02,56.648,56.676,55.617,55.749,611716,0
2012-11-05,55.901,56.922,55.901,56.78,272426,0
2012-11-06,56.96,57.773,56.761,57.641,219067,0
2012-11-07,56.572,57.13,56.061,56.232,256554,0
2012-11-08,56.232,56.43,55.106,55.806,424922,0
2012-11-09,55.409,56.761,55.371,56.345,216792,0
2012-11-12,56.582,56.582,55.617,55.948,94324,0
2012-11-13,55.437,55.995,55.22,55.465,165901,0
2012-11-14,55.759,55.967,55.03,55.03,417926,0
2012-11-15,54.926,55.352,54.501,54.784,141127,0
2012-11-16,55.021,55.021,53.952,54.387,227094,0
2012-11-19,54.907,55.806,54.737,55.721,168649,0
2012-11-20,55.465,55.626,55.049,55.428,135292,0
2012-11-21,55.655,55.834,55.267,55.645,124691,0
2012-11-23,55.976,57.234,55.153,56.714,151788,0
2012-11-26,56.392,56.667,55.995,56.468,202021,0
2012-11-27,56.317,56.733,55.674,56.364,265297,0
2012-11-28,56.005,56.742,55.617,56.742,176606,0
2012-11-29,57.206,57.698,56.629,57.698,223765,0
2012-11-30,57.821,57.84,57.3,57.773,224412,0
2012-12-03,58.171,58.171,57.225,57.622,171114,0
2012-12-04,57.65,58.275,57.423,58.199,160842,0
2012-12-05,58.511,58.644,57.859,58.331,230361,0
2012-12-06,58.161,58.454,57.802,58.142,217391,0
2012-12-07,58.606,58.625,58.067,58.369,192163,0
2012-12-10,58.833,58.833,57.953,58.341,203968,0
2012-12-11,58.644,58.927,57.972,58.407,197110,0
2012-12-12,58.625,59.031,57.688,58.038,182481,0
2012-12-13,58.029,58.417,57.452,57.764,213312,0
2012-12-14,57.679,58.237,57.442,57.736,333708,0
2012-12-17,57.963,58.521,57.915,58.464,130151,0
2012-12-18,58.757,59.693,58.407,59.608,241096,0
2012-12-19,59.495,59.854,59.154,59.457,226244,0
2012-12-20,59.599,60.1,59.362,60.015,215215,0
2012-12-21,59.372,59.826,58.88,59.779,367505,0
2012-12-24,59.76,59.939,59.154,59.466,55774,0
2012-12-26,59.627,59.835,59.391,59.589,129983,0
2012-12-27,59.533,59.835,58.908,59.722,119444,0
2012-12-28,59.268,59.769,59.088,59.249,126203,0
2012-12-31,59.069,60.535,58.644,60.516,122246,0
2013-01-02,60.81,62.408,60.526,62.351,600383,0
2013-01-03,62.512,63.269,61.888,62.143,244765,0
2013-01-04,62.455,63.108,62.077,62.9,237380,0
2013-01-07,62.654,63.203,62.654,62.909,488532,0
2013-01-08,62.701,62.957,61.339,61.491,604762,0
2013-01-09,61.472,62.087,61.197,61.292,490548,0
2013-01-10,61.396,61.68,60.46,61.018,460878,0
2013-01-11,61.084,61.51,60.62,61.33,721184,0
2013-01-14,61.273,61.746,61.027,61.292,132366,0
2013-01-15,61.074,61.85,60.829,61.462,209765,0
2013-01-16,61.396,63.855,61.396,63.174,789782,0
2013-01-17,63.534,64.508,63.449,64.167,351042,0
2013-01-18,63.921,64.442,62.049,62.824,715608,0
2013-01-22,62.786,63.155,62.247,63.07,568000,0
2013-01-23,62.985,63.515,62.947,63.392,566995,0
2013-01-24,63.467,64.13,63.099,63.316,699293,0
2013-01-25,63.553,64.461,63.401,64.054,549178,0
2013-01-28,63.988,64.716,63.723,63.903,642948,0
2013-01-29,63.619,64.498,61.387,62.578,933288,0
2013-01-30,62.332,63.817,62.332,63.609,990170,0
2013-01-31,63.808,63.893,62.957,63.638,710610,0
2013-02-01,64.007,64.612,63.534,64.442,731042,0
2013-02-04,64.044,64.99,64.044,64.442,750119,0
2013-02-05,64.536,66.56,64.442,66.125,714359,0
2013-02-06,65.615,66.267,65.35,65.974,626604,0
2013-02-07,65.87,66.873,65.586,66.031,842779,0
2013-02-08,66.116,67.563,66.116,67.062,771664,0
2013-02-11,66.854,67.26,66.201,66.835,641779,0
2013-02-12,66.835,67.062,66.305,66.532,674703,0
2013-02-13,66.674,66.854,65.624,66.333,811626,0
2013-02-14,66.267,66.787,66.097,66.579,678274,0
2013-02-15,66.494,67.109,66.163,66.551,801150,0
2013-02-19,66.665,67.175,66.258,66.778,290565,0
2013-02-20,66.806,66.996,65.785,66.116,282002,0
2013-02-21,66.078,66.078,65.113,65.738,491592,0
2013-02-22,66.116,66.428,65.69,66.192,461098,0
2013-02-25,66.447,66.674,64.83,64.858,583908,0
2013-02-26,65.142,65.142,64.451,64.848,523804,0
2013-02-27,64.905,66.012,64.659,65.227,899323,0
2013-02-28,65.274,65.898,64.934,65.189,536243,0
2013-03-01,64.886,65.265,64.186,64.924,488249,0
2013-03-04,64.792,65.085,63.581,64.451,666835,0
2013-03-05,64.811,65.983,64.811,65.038,464325,0
2013-03-06,65.246,65.539,64.858,65.094,275023,0
2013-03-07,65.104,65.804,65,65.444,228221,0
2013-03-08,65.87,66.069,65.369,65.747,322908,0
2013-03-11,65.662,66.125,65.511,65.965,243056,0
2013-03-12,65.634,66.192,65.634,66.059,192862,0
2013-03-13,65.993,66.598,65.842,66.248,377538,0
2013-03-14,66.523,66.844,66.409,66.797,154933,0
2013-03-15,66.863,66.977,66.56,66.882,237800,0
2013-03-18,66.116,66.929,65.747,66.806,579744,0
2013-03-19,66.825,67.033,66.135,66.693,626768,0
2013-03-20,66.986,67.393,66.806,67.033,208034,0
2013-03-21,66.702,67.033,66.088,66.787,250761,0
2013-03-22,66.929,67.137,66.277,66.551,201859,0
2013-03-25,67.071,67.071,65.842,66.655,295541,0
2013-03-26,66.636,67.128,66.125,66.352,180651,0
2013-03-27,65.936,66.475,65.643,66.05,161135,0
2013-03-28,66.125,66.286,65.511,66.135,184183,0
2013-04-01,65.965,66.05,64.782,65.35,377924,0
2013-04-02,65.624,65.756,64.886,65.454,392630,0
2013-04-03,65.596,65.596,64.565,64.83,311132,0
2013-04-04,64.905,65.038,64.546,65.019,330762,0
2013-04-05,64.149,64.848,63.723,64.801,296169,0
2013-04-08,64.943,65.236,64.111,65.189,196144,0
2013-04-09,65.492,65.87,65.236,65.369,173297,0
2013-04-10,65.397,66.787,65.35,66.532,249533,0
2013-04-11,66.57,67.033,66.248,66.608,128918,0
2013-04-12,66.362,66.551,65.17,66.173,147797,0
2013-04-15,65.775,66.154,63.931,64.092,481397,0
2013-04-16,64.546,64.754,63.893,64.536,295399,0
2013-04-17,64.063,64.063,62.673,63.193,457491,0
2013-04-18,63.184,63.326,61.85,62.295,564729,0
2013-04-19,62.304,62.541,61.528,61.86,494830,0
2013-04-22,61.992,62.824,61.424,62.342,556000,0
2013-04-23,63.136,65.917,62.522,64.981,629265,0
2013-04-24,64.877,66.362,64.877,66.277,445964,0
2013-04-25,66.674,67.724,66.419,67.119,429691,0
2013-04-26,67.033,67.156,66.428,66.778,351541,0
2013-04-29,67.336,67.62,66.769,66.977,354442,0
2013-04-30,66.996,67.856,66.617,67.856,381987,0
2013-05-01,67.563,67.601,65.719,65.747,514366,0
2013-05-02,66.012,66.305,65.813,66.078,302290,0
2013-05-03,66.523,67.998,66.523,67.478,217179,0
2013-05-06,67.506,68.358,67.393,67.62,380565,0
2013-05-07,67.922,68.499,67.374,68.254,335653,0
2013-05-08,68.225,68.679,67.951,68.679,179828,0
2013-05-09,68.424,68.906,68.159,68.367,200932,0
2013-05-10,68.575,69.076,68.386,69.01,128007,0
2013-05-13,68.783,68.916,68.178,68.329,135648,0
2013-05-14,68.367,69.303,68.367,69.218,143323,0
2013-05-15,69.02,70.202,68.925,69.994,172428,0
2013-05-16,69.909,70.864,69.729,69.966,417834,0
2013-05-17,70.363,70.893,70.211,70.836,391857,0
2013-05-20,70.713,72.122,70.713,71.772,178308,0
2013-05-21,71.867,72.671,71.555,72.236,215365,0
2013-05-22,72.179,72.68,70.845,71.375,355131,0
2013-05-23,70.732,71.753,70.732,71.469,201092,0
2013-05-24,71.261,72.028,70.666,71.621,196959,0
2013-05-28,72.557,73.172,71.914,72.321,415696,0
2013-05-29,72.009,72.255,71.186,71.971,191856,0
2013-05-30,72.056,73.172,71.99,72.784,121813,0
2013-05-31,72.472,73.73,72.236,72.576,133862,0
2013-06-03,72.567,73.191,71.413,73.134,293333,0
2013-06-04,73.172,73.985,71.848,72.548,189654,0
2013-06-05,72.226,72.652,71.233,71.696,240942,0
2013-06-06,71.592,72.652,71.507,72.614,189279,0
2013-06-07,73.087,73.891,72.699,73.163,209015,0
2013-06-10,73.248,73.55,72.671,73.163,118294,0
2013-06-11,72.151,73.352,71.696,72.803,224585,0
2013-06-12,73.342,73.475,71.403,71.744,198524,0
2013-06-13,71.564,73.03,70.543,72.898,215017,0
2013-06-14,72.784,73.248,72.255,72.406,221620,0
2013-06-17,73.106,73.238,72.425,72.765,290505,0
2013-06-18,72.926,73.957,72.775,73.683,187812,0
2013-06-19,73.607,73.815,72.51,72.898,225426,0
2013-06-20,72.34,72.387,70.694,70.874,304474,0
2013-06-21,71.176,71.46,69.814,70.675,357268,0
2013-06-24,69.852,70.249,69.266,69.474,356880,0
2013-06-25,70.107,70.561,69.625,69.88,386615,0
2013-06-26,70.647,70.864,69.597,69.644,430863,0
2013-06-27,70.145,71.819,70.145,71.659,141872,0
2013-06-28,75.52,76.19,75.04,75.81,328753,0
2013-07-01,71.81,72.548,71.12,72.122,426292,0
2013-07-02,71.961,72.709,71.507,71.838,191394,0
2013-07-03,71.082,71.668,71.082,71.498,187698,0
2013-07-05,72.075,72.207,71.195,71.867,323975,0
2013-07-08,72.084,72.954,72.009,72.803,221542,0
2013-07-09,72.954,74.241,72.614,74.175,272747,0
2013-07-10,73.948,74.733,73.73,74.279,166658,0
2013-07-11,75.622,75.622,74.298,74.808,202134,0
2013-07-12,74.648,75.537,74.648,75.225,194367,0
2013-07-15,75.206,75.877,75.206,75.556,135556,0
2013-07-16,75.546,75.565,75.016,75.054,244038,0
2013-07-17,74.629,76.038,74.629,75.82,127929,0
2013-07-18,75.811,76.492,75.65,76.492,203161,0
2013-07-19,76.407,77.41,76.293,77.211,243704,0
2013-07-22,77.523,77.797,76.927,77.078,337803,0
2013-07-23,72.832,76,72.822,75.679,772854,0
2013-07-24,75.82,76.426,74.96,76.161,435015,0
2013-07-25,75.868,78.119,75.366,78.053,515214,0
2013-07-26,77.684,77.892,76.274,76.681,261123,0
2013-07-29,76.483,77.173,76.435,76.719,269550,0
2013-07-30,77.192,78.412,76.53,78.289,197812,0
2013-07-31,78.611,79.207,78.024,78.545,200968,0
2013-08-01,78.98,80.644,78.98,80.427,156654,0
2013-08-02,80.294,81.278,80.143,81.221,343433,0
2013-08-05,81.061,81.581,80.257,81.524,187930,0
2013-08-06,81.458,81.619,80.294,80.616,159236,0
2013-08-07,80.342,80.89,79.916,80.181,109163,0
2013-08-08,80.398,81.401,80.398,80.975,149432,0
2013-08-09,80.834,81.817,80.465,81.363,174022,0
2013-08-12,80.9,81.931,80.502,81.865,117392,0
2013-08-13,81.997,82.148,81.174,81.95,178729,0
2013-08-14,81.798,81.912,81.373,81.524,167018,0
2013-08-15,79.812,80.096,79.339,79.547,236575,0
2013-08-16,79.226,80.143,79.226,79.944,199513,0
2013-08-19,80.039,80.162,79.036,79.055,108190,0
2013-08-20,79.367,80.342,79.046,80.03,116747,0
2013-08-21,79.708,80.304,79.084,79.576,126512,0
2013-08-22,79.632,81.07,79.632,80.966,86113,0
2013-08-23,81.127,81.127,80.266,80.616,84612,0
2013-08-26,80.711,81.382,80.228,80.247,67674,0
2013-08-27,79.462,79.85,78.932,79.32,201292,0
2013-08-28,79.292,79.859,79.159,79.424,84449,0
2013-08-29,79.377,79.963,79.131,79.727,145072,0
2013-08-30,84.2,84.2,82.62,83.56,145918,0
2013-09-03,79.944,80.711,78.45,79.178,106677,0
2013-09-04,79.453,80.644,79.282,80.578,107388,0
2013-09-05,80.417,81.051,80.03,80.361,167562,0
2013-09-06,80.635,81.354,78.98,80.493,95150,0
2013-09-09,81.032,82.971,81.032,82.527,114305,0
2013-09-10,83.056,84.56,82.725,83.321,157447,0
2013-09-11,83.123,83.605,82.602,82.962,141667,0
2013-09-12,83.141,83.255,81.997,82.423,115017,0
2013-09-13,82.905,82.905,81.392,82.385,147529,0
2013-09-16,83.198,83.69,82.498,83.17,116581,0
2013-09-17,83.009,83.974,82.782,83.964,87550,0
2013-09-18,83.737,83.983,82.186,83.766,162764,0
2013-09-19,83.841,84.125,83.52,83.822,100995,0
2013-09-20,83.747,84.626,83.066,83.302,241167,0
2013-09-23,83.302,83.359,82.479,83.217,112990,0
2013-09-24,83.264,84.333,82.47,83.785,78289,0
2013-09-25,84.021,84.759,83.491,83.595,94484,0
2013-09-26,84.106,84.258,82.659,83.198,168005,0
2013-09-27,82.47,83.009,82.025,82.375,117825,0
2013-09-30,86.34,87.72,86.27,87.66,154620,0
2013-10-01,82.659,84.22,82.167,83.624,126864,0
2013-10-02,84.125,84.125,82.564,83.283,99354,0
2013-10-03,82.886,82.886,81.231,81.666,158346,0
2013-10-04,82.11,83.624,81.95,83.473,154310,0
2013-10-07,82.46,83.406,82.29,82.858,82810,0
2013-10-08,83.009,83.51,82.035,82.432,160872,0
2013-10-09,82.621,82.621,80.739,81.505,161452,0
2013-10-10,82.536,83.293,82.536,83.141,115751,0
2013-10-11,82.716,83.501,82.716,83.236,200267,0
2013-10-14,82.81,83.756,82.81,83.123,132230,0
2013-10-15,82.687,83.52,81.448,82.073,230264,0
2013-10-16,82.659,83.066,82.347,82.782,121168,0
2013-10-17,82.432,83.104,82.394,83.104,208352,0
2013-10-18,83.567,84.352,83.075,84.276,152978,0
2013-10-21,84.191,84.267,83.274,83.756,267759,0
2013-10-22,75.915,82.404,75.915,80.748,751807,0
2013-10-23,80.086,80.966,79.188,80.332,203837,0
2013-10-24,80.474,80.928,79.803,80.635,151813,0
2013-10-25,80.398,81.325,80.105,81.297,152498,0
2013-10-28,81.155,81.363,80.701,81.278,84175,0
2013-10-29,81.619,82.337,81.184,81.883,100428,0
2013-10-30,82.167,82.29,80.54,80.711,156616,0
2013-10-31,85.35,86.15,85.21,85.49,255200,0
2013-11-01,80.682,81.306,79.67,80.285,270972,0
2013-11-04,80.38,81.742,79.708,81.628,172678,0
2013-11-05,81.023,81.392,80.153,80.957,145558,0
2013-11-06,81.25,81.448,80.096,80.427,96676,0
2013-11-07,80.54,80.72,79.244,79.434,145788,0
2013-11-08,79.33,80.389,78.913,80.219,125797,0
2013-11-11,79.878,80.758,79.661,80.682,75872,0
2013-11-12,80.37,81.023,80.03,80.957,42484,0
2013-11-13,80.38,81.004,80.37,80.938,64519,0
2013-11-14,81.07,81.07,80.19,80.985,68153,0
2013-11-15,80.72,81.685,80.436,81.533,99335,0
2013-11-18,81.609,81.959,80.834,81.24,95020,0
2013-11-19,81.259,81.448,79.642,79.784,87562,0
2013-11-20,79.973,80.115,79.036,79.935,121227,0
2013-11-21,80.238,81.865,80.238,81.808,122910,0
2013-11-22,81.997,82.11,81.231,82.073,55468,0
2013-11-25,82.101,82.546,81.656,82.016,53988,0
2013-11-26,83.473,84.333,81.987,82.896,178265,0
2013-11-27,83.141,83.927,82.319,83.113,123278,0
2013-11-29,88.36,88.96,87.94,88.4,70519,0
2013-12-02,83.709,85.005,82.593,83.927,243926,0
2013-12-03,88.35,89.2,88.03,89.16,191591,0
2013-12-04,88.87,89.5,88.61,89.47,283676,0
2013-12-05,89.18,90.64,89.02,90.64,180875,0
2013-12-06,86.944,87.455,85.572,87.36,255482,0
2013-12-09,87.53,87.53,86.33,86.76,276154,0
2013-12-10,86.74,87.43,85.7,85.73,201923,0
2013-12-11,85.88,85.88,84.2,84.9,164288,0
2013-12-12,85.03,85.14,84.01,84.5,110091,0
2013-12-13,84.82,85.19,83.62,84.64,119579,0
2013-12-16,84.92,86.06,84.71,85.61,111061,0
2013-12-17,85.77,86.37,85.22,86.1,97047,0
2013-12-18,85.99,87.49,85.44,87.23,200349,0
2013-12-19,86.94,88.02,86.49,87.41,123837,0
2013-12-20,87.41,88.65,87.19,88.55,334731,0
2013-12-23,88.78,89.33,88.34,88.78,151110,0
2013-12-24,88.75,89.9,88.75,89.31,46983,0
2013-12-26,89.65,90.23,88.92,89.35,74329,0
2013-12-27,89.21,90.22,89.18,89.72,104340,0
2013-12-30,89.64,89.82,89.35,89.59,64536,0
2013-12-31,89.67,90.15,88.78,89.84,161973,0
2014-01-02,89.35,89.91,87.98,88.56,136807,0
2014-01-03,88.57,90.23,88.57,89.61,140845,0
2014-01-06,89.66,90.23,88.61,89.28,127181,0
2014-01-07,89.4,90.78,89.37,90.6,152128,0
2014-01-08,90.33,91.75,90.09,91.5,287300,0
2014-01-09,91.58,92.02,90.95,91.69,118342,0
2014-01-10,91.72,93.52,90.96,93.22,194440,0
2014-01-13,92.88,94.12,91.73,92.09,129076,0
2014-01-14,92.54,93.54,92.3,93.39,184197,0
2014-01-15,93.63,94.85,92.75,94.33,239641,0
2014-01-16,94.08,94.87,93.67,94.48,185534,0
2014-01-17,94.23,94.64,93.26,93.5,221271,0
2014-01-21,94.29,94.75,93,93.57,163786,0
2014-01-22,93.65,93.78,93.32,93.56,95405,0
2014-01-23,93.35,93.48,92.37,93.13,162511,0
2014-01-24,92.38,92.62,90.82,91.09,207754,0
2014-01-27,91.41,91.49,89.3,89.7,173071,0
2014-01-28,89.69,89.9,89.11,89.87,246485,0
2014-01-29,89.37,90.39,88.07,88.33,223617,0
2014-01-30,88.79,89.6,88.23,88.95,280922,0
2014-01-31,87.23,88.7,87.08,87.72,253279,0
2014-02-03,87.53,88.09,84.55,85.67,300422,0
2014-02-04,88.75,93.18,88.43,92.74,603588,0
2014-02-05,91.62,92.47,89.18,89.55,477570,0
2014-02-06,89.92,91.47,88.79,89.41,721096,0
2014-02-07,89.67,90.76,89.63,90.19,437181,0
2014-02-10,90.28,91.08,89.05,90.93,301965,0
2014-02-11,90.58,92.45,90.16,92.02,278263,0
2014-02-12,92.61,95.15,92.02,94.9,302226,0
2014-02-13,94.46,97.79,94.41,97.68,354373,0
2014-02-14,97.83,99.88,97.33,99.6,424068,0
2014-02-18,99.9,102.43,99.62,101.99,471145,0
2014-02-19,101.65,103.85,101.65,102.85,280653,0
2014-02-20,102.94,115.84,102.94,104.97,1209195,0
2014-02-21,106.04,110,104.69,106.23,1296251,0
2014-02-24,106.68,106.81,103.28,104.21,727945,0
2014-02-25,103.99,105.88,103.32,105.52,312504,0
2014-02-26,105.93,106.12,105.29,105.73,176210,0
2014-02-27,105.24,106.27,104.71,105.45,259719,0
2014-02-28,105.75,107.3,105.32,106.95,292792,0
2014-03-03,106.13,107.27,105.48,106.62,211567,0
2014-03-04,107.71,108.44,106.76,107.51,291779,0
2014-03-05,107.02,107.78,106.21,107.15,212895,0
2014-03-06,107.44,107.84,106.33,106.97,156532,0
2014-03-07,107.22,107.25,105.93,106.97,176966,0
2014-03-10,106.59,107.38,105.34,105.79,192357,0
2014-03-11,105.6,106.33,103.78,103.85,240886,0
2014-03-12,103.53,105.27,102.78,105,363883,0
2014-03-13,105.5,105.89,101.99,102.69,235620,0
2014-03-14,102.64,103.8,102.51,103,207651,0
2014-03-17,103.39,103.72,103.03,103.25,277792,0
2014-03-18,103.64,104.53,102.98,104.27,345438,0
2014-03-19,104.63,104.7,102.55,103.26,318138,0
2014-03-20,103.2,103.84,102.21,102.89,435241,0
2014-03-21,102.93,103.72,101.46,101.87,308470,0
2014-03-24,102.35,102.47,100.41,101.34,157036,0
2014-03-25,102.22,102.64,100.58,101.14,210922,0
2014-03-26,102.03,102.03,99.96,99.97,165300,0
2014-03-27,100.16,100.24,99.13,99.54,147282,0
2014-03-28,99.66,101.41,98.47,98.49,202221,0
2014-03-31,99.14,101.89,99.14,101.52,174531,0
2014-04-01,101.57,105.84,93.15,96.45,1903376,0
2014-04-02,96.02,100.29,95.86,99.81,667753,0
2014-04-03,100.27,100.76,98.47,98.88,274655,0
2014-04-04,99.89,101.26,98.44,99.06,420606,0
2014-04-07,98.87,98.87,95.98,96.72,262362,0
2014-04-08,96.77,98.02,95.3,97.61,266364,0
2014-04-09,98.24,99.97,97.34,99.86,222128,0
2014-04-10,99.71,100,96.97,97.81,511708,0
2014-04-11,96.89,98.16,96.07,96.69,283460,0
2014-04-14,97.44,97.44,94.86,95.8,174483,0
2014-04-15,96.41,97.71,94.83,97.11,148544,0
2014-04-16,97.46,98.33,96.76,97.75,160150,0
2014-04-17,97.6,98.87,97.15,97.79,98672,0
2014-04-21,97.73,98.25,96.19,96.72,206414,0
2014-04-22,96.87,98.76,96.23,98.1,199583,0
2014-04-23,97.98,98.34,96.78,97.17,186238,0
2014-04-24,97.39,97.63,95.5,97.06,185911,0
2014-04-25,96.41,97.78,94.66,94.81,275625,0
2014-04-28,94.79,95.63,92.79,93.81,283082,0
2014-04-29,96.75,99.72,95.78,98.38,572999,0
2014-04-30,98.27,99.06,97.28,97.98,450320,0
2014-05-01,98,99.86,96.73,97.96,378149,0
2014-05-02,98.28,99.59,97.33,97.83,139287,0
2014-05-05,96.92,98.27,96.14,97.54,182518,0
2014-05-06,97.37,97.84,95.69,96.15,237429,0
2014-05-07,96.04,96.16,94.71,96.05,151564,0
2014-05-08,96.09,97.68,95.3,95.66,154620,0
2014-05-09,95.17,96.88,94.58,95.5,154752,0
2014-05-12,95.79,98.73,95.77,98.46,242647,0
2014-05-13,98.22,98.91,96.86,97.1,129938,0
2014-05-14,97.05,97.64,95.35,95.51,95122,0
2014-05-15,94.91,95.56,93.4,95.3,120296,0
2014-05-16,95.09,95.78,94.55,95.35,194694,0
2014-05-19,95.22,97.32,94.99,96.52,183002,0
2014-05-20,96.46,96.52,94.18,94.5,209975,0
2014-05-21,94.72,95.33,93.72,95.01,284539,0
2014-05-22,95.31,97.43,95.31,97.08,211809,0
2014-05-23,97.09,99.45,97.06,99.29,253224,0
2014-05-27,99.32,100.84,99.06,100.3,168449,0
2014-05-28,100.09,101.2,100,101.05,179786,0
2014-05-29,101.12,102.76,100.61,102.58,246873,0
2014-05-30,102.75,103.2,101.15,103,308631,0
2014-06-02,103.02,103.82,101.35,101.91,245686,0
2014-06-03,101.46,102.38,100.86,102.01,112060,0
2014-06-04,101.49,102.48,101.03,102.27,110111,0
2014-06-05,102.16,104.3,101.52,104.03,123693,0
2014-06-06,104.48,105.33,104.31,104.61,245549,0
2014-06-09,104.57,104.57,102.02,103.44,257236,0
2014-06-10,102.78,103.3,101.76,103,177800,0
2014-06-11,102.93,103.29,101.95,102.87,115300,0
2014-06-12,102.87,103.33,100.23,100.45,201678,0
2014-06-13,100.92,101.36,99.63,100.94,106462,0
2014-06-16,100.7,100.7,99.01,99.48,123150,0
2014-06-17,99.44,100.53,99.02,100.01,118017,0
2014-06-18,99.95,100.42,98.76,99.46,114284,0
2014-06-19,99.59,100.12,98.19,98.6,112288,0
2014-06-20,98.88,99.56,98.2,99.55,235858,0
2014-06-23,99.49,99.91,99.15,99.69,139247,0
2014-06-24,99.59,101.34,99.3,99.5,181858,0
2014-06-25,98.98,99.77,98.55,99.3,154988,0
2014-06-26,99.08,99.35,97.54,98.53,98278,0
2014-06-27,97.84,99.29,97.62,98.99,301553,0
2014-06-30,99.04,100.48,97.65,100.07,160507,0
2014-07-01,100.4,101.96,100.4,101.8,187638,0
2014-07-02,101.45,101.76,101.06,101.44,108500,0
2014-07-03,101.7,103.02,101.66,102.89,92391,0
2014-07-07,102.45,103.47,101.85,103.01,245420,0
2014-07-08,102.74,102.9,99.88,100.01,176818,0
2014-07-09,100.39,100.5,99.35,99.66,143219,0
2014-07-10,97.46,98.35,97.07,97.63,133964,0
2014-07-11,97.72,97.72,96.42,96.77,116765,0
2014-07-14,97.42,97.42,96.49,97.26,156747,0
2014-07-15,97.26,97.68,96.34,96.92,156679,0
2014-07-16,97.38,97.85,96.25,96.4,122516,0
2014-07-17,95.91,96.44,94.86,95.16,108298,0
2014-07-18,95.01,96.4,95.01,96.08,116016,0
2014-07-21,95.52,95.95,94.77,95.54,88184,0
2014-07-22,95.95,97.08,95.27,96.87,146348,0
2014-07-23,97.05,97.05,96.12,96.62,127602,0
2014-07-24,96.79,97.53,95.7,95.88,162318,0
2014-07-25,95.1,95.38,94.36,94.76,109502,0
2014-07-28,95.02,95.02,93.61,93.97,191127,0
2014-07-29,92.4,92.46,88.31,88.6,566419,0
2014-07-30,88.77,89.38,87.99,88.39,227304,0
2014-07-31,87.34,87.85,85.67,85.97,244134,0
2014-08-01,86.07,86.34,85.19,85.67,190553,0
2014-08-04,86.14,88.46,85.75,87.83,393147,0
2014-08-05,87.21,88.24,87.14,87.96,208378,0
2014-08-06,87.64,90.33,87.31,90.1,297916,0
2014-08-07,90.68,91.48,88.58,88.98,227670,0
2014-08-08,88.84,89.92,88.7,88.94,171413,0
2014-08-11,90.07,91.83,90.07,91.3,285203,0
2014-08-12,91.06,91.44,90.06,91.08,157254,0
2014-08-13,91.47,91.47,86.06,86.32,635452,0
2014-08-14,87.09,87.09,85.48,85.99,583138,0
2014-08-15,86.81,86.81,84.44,86.31,449736,0
2014-08-18,87.28,87.67,86.85,87.2,224715,0
2014-08-19,87.85,87.85,87.13,87.15,177081,0
2014-08-20,87.06,87.18,85.39,86.09,345987,0
2014-08-21,86.53,86.79,85.33,86.03,276182,0
2014-08-22,85.77,86.55,85.25,86.15,169331,0
2014-08-25,86.48,87.84,86.33,87.67,231579,0
2014-08-26,88.05,89.2,87.87,88.57,269466,0
2014-08-27,88.61,89.14,87.96,88.62,218611,0
2014-08-28,88.38,89.18,87.56,88.4,169335,0
2014-08-29,88.77,89.84,87.6,89.23,251031,0
2014-09-02,89.72,90.79,89.48,89.93,249819,0
2014-09-03,90.6,90.6,89.4,89.83,186749,0
2014-09-04,90.2,90.72,88.92,89.19,183907,0
2014-09-05,88.75,89.28,88.08,88.58,167080,0
2014-09-08,88.58,89.18,87.74,88.28,240898,0
2014-09-09,88.39,88.41,86.7,87.29,211753,0
2014-09-10,87.52,87.82,86.76,87.16,194218,0
2014-09-11,86.89,91.04,86.89,90.49,259439,0
2014-09-12,90.63,91.66,90.46,91.14,250603,0
2014-09-15,90.95,90.97,88.94,89.29,209832,0
2014-09-16,88.94,89.06,87.06,87.43,397816,0
2014-09-17,87.49,88.64,87.16,88.29,239207,0
2014-09-18,88.49,89.14,88.2,88.51,139635,0
2014-09-19,88.53,88.94,86.97,88.08,343296,0
2014-09-22,87.82,87.82,86.25,86.77,236282,0
2014-09-23,86.71,86.98,85.56,85.87,139431,0
2014-09-24,86.21,86.31,85.11,85.99,112775,0
2014-09-25,85.97,85.97,84.64,85.02,178976,0
2014-09-26,85.18,86.72,85.06,86.05,141133,0
2014-09-29,85.08,86.09,85.08,85.75,118849,0
2014-09-30,85.93,86.28,84.82,84.84,248811,0
2014-10-01,84.58,85.09,83.76,84.19,332236,0
2014-10-02,84.07,84.75,82.4,84.47,197460,0
2014-10-03,85.43,85.87,84.66,85.41,210255,0
2014-10-06,85.41,86.72,85.1,85.76,219219,0
2014-10-07,85.02,85.76,83.9,83.96,130014,0
2014-10-08,83.58,84.92,82.2,84.82,257303,0
2014-10-09,84.39,84.45,80.51,81.13,391733,0
2014-10-10,80.58,81.4,78.43,78.5,335498,0
2014-10-13,78.67,79.37,76.32,76.57,288004,0
2014-10-14,77.27,78.71,76.93,78.49,259530,0
2014-10-15,77.45,78.95,75.81,78.44,335662,0
2014-10-16,77.54,79.72,77.28,78.56,167935,0
2014-10-17,79.4,80.39,78.52,79.18,199358,0
2014-10-20,79.05,79.98,78.78,79.7,181297,0
2014-10-21,80.57,82.91,79.91,82.49,205120,0
2014-10-22,82.46,83.12,80.86,80.89,137131,0
2014-10-23,81.74,83.99,81.38,82.67,252170,0
2014-10-24,82.88,83.65,81.93,83.39,185484,0
2014-10-27,82.68,83.61,82.13,83.36,152566,0
2014-10-28,83.47,85.29,81.8,84.89,306828,0
2014-10-29,84.89,85.5,82.35,82.81,430265,0
2014-10-30,82.55,83.96,81.8,83.67,256811,0
2014-10-31,84.99,85.27,84.08,85.17,342541,0
2014-11-03,85.08,85.8,84.12,84.63,276278,0
2014-11-04,84.35,85.48,84.16,85.29,299797,0
2014-11-05,85.79,86.22,85.03,85.61,250361,0
2014-11-06,85.84,85.86,84.57,84.84,315003,0
2014-11-07,85.05,85.05,84.16,84.7,303157,0
2014-11-10,84.88,84.88,83.45,84.03,265782,0
2014-11-11,84.11,84.96,83.25,83.81,284485,0
2014-11-12,83.49,84.69,83.28,84.41,200311,0
2014-11-13,84.61,84.88,83.13,83.58,151458,0
2014-11-14,84.14,87.4,83.56,86.78,504939,0
2014-11-17,86.32,86.8,85.56,85.65,356313,0
2014-11-18,85.89,87.13,85.89,86.62,248654,0
2014-11-19,86.64,87.36,85.6,86.96,266243,0
2014-11-20,86.28,87.19,85.78,86.78,276368,0
2014-11-21,87.75,88.33,87.14,87.45,181630,0
2014-11-24,87.45,88.32,87.15,87.53,186336,0
2014-11-25,87.86,88.79,87.42,88.5,166076,0
2014-11-26,88.35,89.21,88.35,88.78,169231,0
2014-11-28,88.98,89.38,86.68,86.9,148743,0
2014-12-01,86.45,86.69,84.94,85.13,296470,0
2014-12-02,85.15,85.63,84.59,85.34,331393,0
2014-12-03,85.47,87.67,85.24,87.27,157919,0
2014-12-04,87.34,87.56,86.55,86.95,130568,0
2014-12-05,86.86,87.55,86.6,86.98,153255,0
2014-12-08,86.93,87.08,84.9,85,187553,0
2014-12-09,84.28,86.08,83.64,86.02,200498,0
2014-12-10,85.58,86.28,82.84,83.02,179400,0
2014-12-11,83.3,84.61,82.92,83.41,226052,0
2014-12-12,82.17,83.83,81.86,82.94,191678,0
2014-12-15,83.3,84.52,82.59,82.82,364027,0
2014-12-16,82.58,84.4,82.34,82.48,319737,0
2014-12-17,82.55,84.3,81.44,84.01,169598,0
2014-12-18,84.79,87.02,84.73,86.7,306579,0
2014-12-19,86.74,88.08,86.3,87.51,273577,0
2014-12-22,87.48,88.41,87.25,88.32,100562,0
2014-12-23,88.85,89.54,88.38,88.68,148525,0
2014-12-24,88.98,89.21,88.2,88.6,68541,0
2014-12-26,89.13,89.58,88.21,88.98,83169,0
2014-12-29,89.14,89.95,88.36,88.69,282768,0
2014-12-30,88.3,89.19,88.02,88.69,90997,0
2014-12-31,88.91,89.68,88.06,88.46,189150,0
2015-01-02,89.25,89.25,87.06,88.18,137224,0
2015-01-05,87.28,88.11,86.75,87.26,275562,0
2015-01-06,87.7,87.92,85.84,86.07,346305,0
2015-01-07,86.88,87.02,85.59,86.05,175669,0
2015-01-08,86.98,87.49,86.19,86.98,221934,0
2015-01-09,85.82,85.82,84.67,85.11,188080,0
2015-01-12,84.86,85.67,81.41,81.91,264026,0
2015-01-13,82.4,83.57,80.34,81.37,246957,0
2015-01-14,80.13,80.58,77.14,78.64,342604,0
2015-01-15,78.85,78.93,76.69,76.87,537399,0
2015-01-16,76.38,77.56,75.7,77.48,549962,0
2015-01-20,77.49,77.7,76.26,77.08,147687,0
2015-01-21,76.66,78.29,76.59,77.27,139779,0
2015-01-22,78,78.43,77.19,78.15,338057,0
2015-01-23,78.18,78.89,77.87,78.14,339294,0
2015-01-26,78.37,80.12,77.18,79.98,329144,0
2015-01-27,78.45,78.62,77,77.4,229396,0
2015-01-28,78.02,78.13,76.16,76.33,198966,0
2015-01-29,76.66,77.09,75.52,76.98,206078,0
2015-01-30,76.2,77.18,74.96,75.36,202071,0
2015-02-02,75.61,77.25,74.95,76.93,205455,0
2015-02-03,74.27,76.58,74.1,76.03,336929,0
2015-02-04,75.22,75.85,73.44,73.86,369799,0
2015-02-05,74.11,75.74,73.34,75.15,282314,0
2015-02-06,75.21,75.79,74.72,75.57,257064,0
2015-02-09,75.33,76.27,74.77,75.49,294694,0
2015-02-10,76.09,76.27,74.68,75.18,148311,0
2015-02-11,75.21,75.53,74.11,74.4,263530,0
2015-02-12,74.75,76.23,74.71,75.63,606772,0
2015-02-13,75.6,76.53,75.59,76.07,407363,0
2015-02-17,75.9,76.15,74.73,75.63,133211,0
2015-02-18,75.32,78.06,75.32,78,362605,0
2015-02-19,78,78.97,77.34,78.4,240399,0
2015-02-20,78.06,78.58,77.36,78.46,215449,0
2015-02-23,78.16,78.39,77.72,78.06,172683,0
2015-02-24,78.17,79.88,78.01,79.67,232145,0
2015-02-25,79.49,79.59,78.52,78.94,290634,0
2015-02-26,79.09,79.38,78.85,78.97,200034,0
2015-02-27,79.1,79.36,78.85,78.89,241360,0
2015-03-02,78.97,79.45,78.83,79.24,113900,0
2015-03-03,78.91,79.66,78.9,78.95,194200,0
2015-03-04,78.99,79,77.9,78.02,207200,0
2015-03-05,77.85,78.48,76.58,77.1,160000,0
2015-03-06,76.27,76.91,75.76,76.65,285500,0
2015-03-09,76.96,77.34,76.27,76.95,327700,0
2015-03-10,76.4,76.51,75.2,75.37,314100,0
2015-03-11,75.51,76.12,75,75.85,188800,0
2015-03-12,76.17,77.39,75.71,77.32,284400,0
2015-03-13,77.31,77.8,76.48,76.82,271000,0
2015-03-16,77.32,77.58,76.65,77.08,219400,0
2015-03-17,76.59,77.62,76.4,77.34,232400,0
2015-03-18,77.12,78.23,76.25,78.09,175300,0
2015-03-19,77.52,78,76.65,76.67,189200,0
2015-03-20,77.33,77.75,76.88,77.58,354700,0
2015-03-23,77.64,78.06,77.2,77.39,366100,0
2015-03-24,77.24,77.88,76.46,76.69,371900,0
2015-03-25,76.88,77.1,75.18,75.26,325900,0
2015-03-26,75.22,75.54,74.22,74.46,278300,0
2015-03-27,74.44,74.66,73.73,74.52,241900,0
2015-03-30,75.01,75.83,74.54,75.73,228100,0
2015-03-31,75.29,76.59,75.29,76.13,160943,0
2015-04-01,75.83,76.71,75.44,76.57,188700,0
2015-04-02,76.77,77.46,76.19,76.75,246200,0
2015-04-06,76.56,77.77,76.47,77.33,199300,0
2015-04-07,77.19,77.32,76.71,77.16,159069,0
2015-04-08,77.47,77.97,76.8,77.8,262800,0
2015-04-09,77.92,78.68,77.36,78.07,249354,0
2015-04-10,78.43,78.5,77.6,77.89,173900,0
2015-04-13,77.66,77.66,75.93,76.36,157700,0
2015-04-14,76.45,77.29,76.01,77.29,173800,0
2015-04-15,77.32,77.9,77.07,77.68,247920,0
2015-04-16,77.74,77.92,76.79,76.95,162374,0
2015-04-17,76.47,76.47,74.79,75.21,173100,0
2015-04-20,75.55,76.16,75.52,75.97,100479,0
2015-04-21,76.05,76.05,73.92,74,527423,0
2015-04-22,73.95,74.65,73.42,73.55,272612,0
2015-04-23,73.11,74.14,73.11,73.37,234400,0
2015-04-24,73.56,74.1,72.95,73.52,383180,0
2015-04-27,73.8,74.7,73.44,73.65,248700,0
2015-04-28,72,72.32,69.66,72.04,459600,0
2015-04-29,71.15,71.66,70.43,71.43,401200,0
2015-04-30,70.82,71.23,69.41,70.6,366600,0
2015-05-01,71,71.45,70.2,70.93,147500,0
2015-05-04,70.88,71.44,69.81,70.15,258600,0
2015-05-05,70.11,71.18,70.11,70.75,323500,0
2015-05-06,71.01,71.9,69.78,70.31,161437,0
2015-05-07,70.43,71.28,70.25,70.5,189101,0
2015-05-08,71.2,71.58,70.23,70.44,170000,0
2015-05-11,70.33,71.87,70.33,71.27,149700,0
2015-05-12,71.04,71.66,69.85,71.03,204344,0
2015-05-13,71.21,71.8,71.11,71.16,99100,0
2015-05-14,71.66,71.99,70.84,71.52,164500,0
2015-05-15,71.53,71.59,70.95,71.34,110740,0
2015-05-18,71.12,71.92,71.04,71.9,184158,0
2015-05-19,71.8,71.96,70.8,71.12,96597,0
2015-05-20,71.14,71.24,70.49,70.55,179700,0
2015-05-21,70.41,71.09,70.28,70.85,193400,0
2015-05-22,70.67,71.92,69.93,70.41,193300,0
2015-05-26,70.07,70.23,68.8,69.16,232909,0
2015-05-27,69.28,69.6,68.4,69.37,146100,0
2015-05-28,69.27,69.5,68.64,68.76,158296,0
2015-05-29,68.61,69.4,67.7,68,173300,0
2015-06-01,68.27,68.75,67.38,68.22,161027,0
2015-06-02,68.05,69.58,67.87,68.71,152218,0
2015-06-03,68.84,69.81,68.7,69.64,116200,0
2015-06-04,69.27,69.55,68.21,68.3,140800,0
2015-06-05,68.2,68.43,67.32,68.32,131800,0
2015-06-08,68.15,68.87,67.08,67.14,120500,0
2015-06-09,67.14,67.35,66.32,66.49,180199,0
2015-06-10,66.99,68.26,66.88,67.7,179139,0
2015-06-11,67.7,67.88,66.6,67.13,336222,0
2015-06-12,66.98,67.32,66.28,66.39,193000,0
2015-06-15,65.81,66.11,65.13,65.86,167600,0
2015-06-16,65.5,66.04,65.37,65.82,234900,0
2015-06-17,66.07,66.6,66.07,66.24,197900,0
2015-06-18,66.52,66.77,66.01,66.42,191900,0
2015-06-19,66.13,66.3,66,66.17,214900,0
2015-06-22,66.61,66.61,66.05,66.34,91300,0
2015-06-23,66.42,66.8,66.21,66.68,153064,0
2015-06-24,66.67,66.67,66.05,66.08,144200,0
2015-06-25,66.15,66.3,65.24,65.62,116700,0
2015-06-26,65.56,65.78,65.19,65.56,422000,0
2015-06-29,65.07,65.64,64.09,64.24,233700,0
2015-06-30,64.89,65.19,64.42,65.15,346349,0
2015-07-01,65.44,65.73,64.24,64.75,390100,0
2015-07-02,65.04,65.04,63.91,64.16,166900,0
2015-07-06,63.52,64.02,63.5,64.01,199700,0
2015-07-07,63.99,64.83,62.75,64.62,299200,0
2015-07-08,64,64.7,63.94,64.36,359400,0
2015-07-09,65.06,65.06,63.72,63.77,401700,0
2015-07-10,64.35,64.71,63.21,63.24,181900,0
2015-07-13,63.53,64.21,63.23,64.11,145200,0
2015-07-14,63.85,64.51,63.78,64.42,96656,0
2015-07-15,64.28,64.68,63.58,63.63,136326,0
2015-07-16,64.75,69.15,64.75,68.11,683600,0
2015-07-17,68.06,68.06,65.26,65.66,569800,0
2015-07-20,65.54,65.54,63.35,63.61,288000,0
2015-07-21,63.68,64.25,62.39,62.71,307100,0
2015-07-22,62.37,63.06,62.13,62.65,207600,0
2015-07-23,62.72,63.23,62.37,62.42,256700,0
2015-07-24,62.25,62.25,60.59,60.81,231000,0
2015-07-27,60.32,60.75,59.09,59.21,334700,0
2015-07-28,61.08,62.74,60.8,61.57,525600,0
2015-07-29,61.88,65.6,61.44,65.2,515100,0
2015-07-30,65.16,65.79,64.81,65.55,227700,0
2015-07-31,65.84,66.97,65.44,66.21,244700,0
2015-08-03,66.2,66.2,64.49,64.69,142046,0
2015-08-04,64.69,65.01,63.47,63.75,116900,0
2015-08-05,64.1,64.89,63.28,63.6,161500,0
2015-08-06,63.63,64.18,63.08,63.64,186108,0
2015-08-07,63.24,63.9,62.4,63.02,166700,0
2015-08-10,63.58,65.18,63.43,64.91,159900,0
2015-08-11,64.23,64.29,63.25,63.34,111797,0
2015-08-12,62.77,63.04,61.76,62.83,119300,0
2015-08-13,62.69,62.81,61.71,61.98,108300,0
2015-08-14,61.95,62.54,61.54,62.27,94300,0
2015-08-17,61.91,62.95,61.13,62.79,97200,0
2015-08-18,62.53,62.73,61.67,61.84,121900,0
2015-08-19,61.35,62.31,60.71,62,174100,0
2015-08-20,61.38,62.62,61.04,62,242900,0
2015-08-21,60.92,61.91,60.3,60.61,180000,0
2015-08-24,57.09,62.14,56.97,60.23,338242,0
2015-08-25,62.24,62.24,58.52,58.54,297100,0
2015-08-26,59.88,60.15,58.37,59.44,230800,0
2015-08-27,59.93,61.73,59.47,61.21,185500,0
2015-08-28,60.62,62.71,60.62,62.11,121700,0
2015-08-31,61.85,63.87,61.43,63.66,198800,0
2015-09-01,62.77,63.84,62.47,62.77,278400,0
2015-09-02,63.58,63.82,62.04,62.94,118600,0
2015-09-03,63.22,64.42,63.01,63.46,141800,0
2015-09-04,62.62,62.76,61.71,61.72,88400,0
2015-09-08,62.53,63.68,62.2,63.47,99500,0
2015-09-09,63.97,64.45,62.48,62.64,98400,0
2015-09-10,63.2,64.03,62.95,63.46,179002,0
2015-09-11,63.34,63.59,62.15,63.17,74300,0
2015-09-14,63,63.39,61.86,62.54,131500,0
2015-09-15,62.9,63.91,62.9,63.78,142600,0
2015-09-16,63.89,65.47,63.76,64.98,193200,0
2015-09-17,64.75,65.57,64.2,64.54,182682,0
2015-09-18,63.8,64.89,62.01,62.4,242000,0
2015-09-21,62.9,63.36,61.57,61.74,127800,0
2015-09-22,60.92,61.01,59.55,59.9,121000,0
2015-09-23,60.02,60.23,58.45,59.19,150254,0
2015-09-24,58.63,59.02,57.78,58.83,147183,0
2015-09-25,59.37,59.81,58.55,59.11,129700,0
2015-09-28,58.84,59.17,58.05,58.06,106942,0
2015-09-29,58.11,58.43,57.5,57.95,130400,0
2015-09-30,58.13,58.13,56.89,57.78,260100,0
2015-10-01,57.9,58.14,56.2,56.66,165000,0
2015-10-02,56.12,57.74,55.71,57.73,152400,0
2015-10-05,58.31,59.56,58.31,59.46,151144,0
2015-10-06,59.54,60.98,59.19,60.73,249700,0
2015-10-07,61.16,62.24,60.71,61.58,195500,0
2015-10-08,61.34,63.8,61.34,63.42,205200,0
2015-10-09,63.67,63.94,62.9,63.55,141300,0
2015-10-12,63.61,63.68,62.62,62.89,107657,0
2015-10-13,62.4,63.56,62.06,62.14,96300,0
2015-10-14,62.24,63.01,61.71,62.15,106000,0
2015-10-15,62.22,62.95,61.23,62.87,133800,0
2015-10-16,62.94,62.94,60.2,61.12,125800,0
2015-10-19,60.51,61.61,60.07,61.56,167091,0
2015-10-20,61.47,62.38,61.15,62.14,109389,0
2015-10-21,61.98,62.44,61.61,61.92,194400,0
2015-10-22,62.15,64.38,62.15,64.01,134000,0
2015-10-23,64.63,65.16,64.07,64.8,139600,0
2015-10-26,64.85,65.76,64.24,65.39,249100,0
2015-10-27,64.97,68.48,64.64,67.34,368900,0
2015-10-28,67.42,68.53,66.66,68.28,265700,0
2015-10-29,68.01,69.52,68.01,69.09,192500,0
2015-10-30,69.2,69.69,68.56,68.58,174400,0
2015-11-02,68.68,69.45,68.46,69.14,243603,0
2015-11-03,68.75,70.29,68.75,69.79,228900,0
2015-11-04,69.92,70.29,69.24,69.35,150934,0
2015-11-05,69.4,69.81,68.48,69.38,111300,0
2015-11-06,68.97,70.09,68.08,70.06,180700,0
2015-11-09,69.78,69.95,67.34,67.61,125470,0
2015-11-10,67.31,67.63,66.39,66.54,244200,0
2015-11-11,66.61,67.52,66.33,66.99,153000,0
2015-11-12,66.41,66.89,64.37,64.43,111400,0
2015-11-13,64,64.34,63.33,63.61,120100,0
2015-11-16,63.64,64.62,63.45,64.44,89700,0
2015-11-17,64.6,65.09,63.86,63.94,91800,0
2015-11-18,64.24,64.65,63.61,64.52,86600,0
2015-11-19,64.71,65.97,64.27,65.92,174000,0
2015-11-20,66.37,67.31,66.22,67.01,99900,0
2015-11-23,66.65,67.87,66.31,67.17,130100,0
2015-11-24,66.85,67.72,66.11,67.2,90200,0
2015-11-25,67.04,67.72,66.78,67.61,63800,0
2015-11-27,67.45,67.97,67.2,67.83,35100,0
2015-11-30,68,68.36,67.59,68.16,103800,0
2015-12-01,68.56,68.86,67.94,68.44,116011,0
2015-12-02,68.24,68.66,67.36,67.49,100434,0
2015-12-03,67.96,67.96,65.42,65.59,133344,0
2015-12-04,65.74,67,65.09,66.54,133000,0
2015-12-07,66.25,66.25,64.11,64.21,116600,0
2015-12-08,63.56,63.56,61.54,62.06,159251,0
2015-12-09,61.93,62.76,60.98,61.39,133600,0
2015-12-10,61.03,62.31,60.91,62.08,114000,0
2015-12-11,61.39,61.89,61.15,61.81,222100,0
2015-12-14,61.84,62.36,60.33,60.58,174736,0
2015-12-15,61,61.45,60.61,61.14,112300,0
2015-12-16,61.64,62.33,61,61.6,210200,0
2015-12-17,61.8,61.85,59.68,59.81,116300,0
2015-12-18,59.41,59.51,57.74,58.51,290000,0
2015-12-21,59.07,59.36,58.18,58.76,120500,0
2015-12-22,58.91,60.42,58.23,59.94,186139,0
2015-12-23,60.44,61.52,60.08,61.25,172300,0
2015-12-24,61.11,61.64,60.91,61.01,67392,0
2015-12-28,60.79,61.11,59.725,60.28,121814,0
2015-12-29,60.78,61.29,59.81,60.7,146837,0
2015-12-30,60.48,61.02,59.98,60.68,151453,0
2015-12-31,60.48,61.2,60.36,60.39,138903,0
2016-01-04,59.58,59.73,57.82,59.61,169192,0
2016-01-05,59.76,60.1,57.79,58.06,110032,0
2016-01-06,57.29,57.29,55.86,56.06,107430,0
2016-01-07,54.94,55.41,52.51,53.65,235030,0
2016-01-08,54.03,54.21,51.92,52.04,195469,0
2016-01-11,52.4,52.7,51.29,52.11,189043,0
2016-01-12,52.69,53.68,51.55,53.64,344763,0
2016-01-13,53.7,54.11,51,51.96,335876,0
2016-01-14,51.8,51.88,49.32,50.6,369605,0
2016-01-15,49.37,49.725,47.46,49.13,339658,0
2016-01-19,49.66,49.66,47.92,48.72,208100,0
2016-01-20,47.91,48.1,45.89,47.95,314484,0
2016-01-21,48.16,48.49,47.24,47.49,244868,0
2016-01-22,48.43,49.12,47.73,48.67,238755,0
2016-01-25,48.42,48.85,46.59,46.7,152698,0
2016-01-26,47.21,47.99,46.49,47.71,292686,0
2016-01-27,47.43,48.6,47.03,47.09,166236,0
2016-01-28,47.64,48.01,46.78,46.98,268000,0
2016-01-29,47.4,49.47,47.4,49.44,340355,0
2016-02-01,48.75,48.99,47.5,48.78,272203,0
2016-02-02,45,45,40.1501,41.15,1057615,0
2016-02-03,40.76,41.35,38.76,40.63,723394,0
2016-02-04,40.57,43.03,40.37,42.01,371705,0
2016-02-05,41.8,42.12,40.58,40.64,338042,0
2016-02-08,39.99,39.99,38.18,39.38,387708,0
2016-02-09,38.83,40.02,38.29,38.77,227853,0
2016-02-10,39.1,40.18,38.94,39.38,190863,0
2016-02-11,38.34,38.92,37.605,38.29,252616,0
2016-02-12,38.64,39.77,38.38,39.59,220081,0
2016-02-16,40.45,41.77,40.29,41.7,370300,0
2016-02-17,42.18,42.73,41.81,42.5,294732,0
2016-02-18,42.7,43.08,42.26,42.68,140051,0
2016-02-19,42.37,42.8,41.72,42.79,165638,0
2016-02-22,43.54,43.85,42.95,43.07,272500,0
2016-02-23,43,43.41,42.37,42.38,159342,0
2016-02-24,41.81,43.13,41.02,43.1,155799,0
2016-02-25,43.07,43.07,41.74,42.21,167631,0
2016-02-26,42.65,43.79,42.41,43.22,140732,0
2016-02-29,43.4,43.49,42.78,42.83,162549,0
2016-03-01,43.32,43.61,42.807,43.54,133239,0
2016-03-02,43.43,44.06,43.27,44,169741,0
2016-03-03,44.06,45.05,44.06,44.97,206325,0
2016-03-04,45.25,46.02,44.69,45.91,219522,0
2016-03-07,45.74,47.33,45.5,47.33,326585,0
2016-03-08,46.94,47.56,45.87,46.64,286127,0
2016-03-09,47.07,47.95,46.19,46.47,231093,0
2016-03-10,46.77,46.96,45.67,46.79,200437,0
2016-03-11,47.3,47.9,46.94,47.37,130404,0
2016-03-14,47.16,47.43,46.7,47.11,162838,0
2016-03-15,46.8,47.1,46.1,47,205555,0
2016-03-16,46.72,48.54,46.72,48.38,341890,0
2016-03-17,48.21,50.25,47.72,49.93,340516,0
2016-03-18,50.2,50.79,49.431,50.63,439170,0
2016-03-21,50.43,50.54,48.92,49.94,322989,0
2016-03-22,49.77,50.71,49.4,50.52,201705,0
2016-03-23,50.19,50.37,48.94,49.47,241298,0
2016-03-24,49.06,51.18,48.5,50.94,301153,0
2016-03-28,51.19,51.45,49.79,50.5,269725,0
2016-03-29,50.2,51.52,49.78,51.45,242236,0
2016-03-30,51.94,52.49,51.32,52.07,187188,0
2016-03-31,51.99,52.37,51.19,52.11,219731,0
2016-04-01,51.59,52.57,51.05,52.48,177678,0
2016-04-04,52.42,52.67,50.94,51.26,179553,0
2016-04-05,50.77,51.25,50.37,50.61,159329,0
2016-04-06,50.52,51.48,49.69,51.25,212779,0
2016-04-07,50.81,51.25,49.29,49.9,272987,0
2016-04-08,50.53,51.99,50.19,50.65,200229,0
2016-04-11,50.91,51.76,50.05,50.35,199340,0
2016-04-12,50.35,51.465,50.35,50.81,343416,0
2016-04-13,51.3,54,51.3,53.84,279650,0
2016-04-14,53.7,53.85,52.98,53.59,134804,0
2016-04-15,53.56,53.845,53.07,53.41,125397,0
2016-04-18,53.15,54.18,52.72,53.69,297328,0
2016-04-19,53.99,54.6,53.68,54.4,275414,0
2016-04-20,54.6,56.16,54.33,55.97,201561,0
2016-04-21,56.2,56.235,55.58,55.78,130862,0
2016-04-22,56.1,57.74,56.1,57.31,293062,0
2016-04-25,57.31,58.33,57.15,58.14,509945,0
2016-04-26,60.96,62.78,59.25,62.2,645564,0
2016-04-27,61.92,63.49,61.65,62.2,349401,0
2016-04-28,61.38,62.68,61.02,62.25,367440,0
2016-04-29,62.08,62.48,61.339,62.3,478064,0
2016-05-02,62.34,62.41,61.06,62.35,462241,0
2016-05-03,61.45,62.87,60.69,61.48,346170,0
2016-05-04,61.2,61.99,60.07,60.65,269880,0
2016-05-05,60.96,61.37,59.59,59.64,199332,0
2016-05-06,59.31,60.32,59.16,59.91,372825,0
2016-05-09,59.91,60,58.65,58.69,171913,0
2016-05-10,59.03,60.2,58.98,60.02,151195,0
2016-05-11,59.9,60.515,58.41,58.63,211452,0
2016-05-12,59.12,59.22,57.01,57.63,174280,0
2016-05-13,57.29,58.225,56.02,56.36,184070,0
2016-05-16,56.75,57.76,56.374,57.02,142190,0
2016-05-17,56.78,57.97,56.12,56.41,173884,0
2016-05-18,56.03,56.94,55.88,56.13,86722,0
2016-05-19,55.65,56.34,54.97,55.52,122600,0
2016-05-20,55.8,57.23,55.47,56.53,101361,0
2016-05-23,56.46,57.23,56.255,56.98,221915,0
2016-05-24,57.58,58.64,57.23,58.54,142612,0
2016-05-25,59.04,59.62,58.56,59.55,194131,0
2016-05-26,59.68,60.09,59.13,59.93,210298,0
2016-05-27,59.94,60.37,59.49,60.08,134590,0
2016-05-31,60.38,60.53,59.94,60.2,194811,0
2016-06-01,59.7,60.4,58.99,60.31,141625,0
2016-06-02,59.97,60.56,59.74,60.19,151465,0
2016-06-03,60.02,60.08,58.91,59.73,112835,0
2016-06-06,59.89,61.178,59.36,61.12,187908,0
2016-06-07,61.22,61.22,60.32,60.61,143257,0
2016-06-08,60.85,61.25,60.36,60.53,154295,0
2016-06-09,60.17,60.6,59.56,60.53,157731,0
2016-06-10,59.63,60.23,59.08,59.92,222392,0
2016-06-13,59.81,60.105,58.78,58.91,127892,0
2016-06-14,58.56,59.49,58.56,59.33,141493,0
2016-06-15,59.75,59.84,58.74,58.84,138725,0
2016-06-16,58.24,58.56,57.111,58.5,95499,0
2016-06-17,58.69,60,57.96,58.89,211370,0
2016-06-20,59.91,60.9,59.91,60.47,175114,0
2016-06-21,60.45,60.74,59.41,59.8,117696,0
2016-06-22,59.67,60.37,59.33,59.5,92195,0
2016-06-23,60.1,61.39,59.79,60.65,195698,0
2016-06-24,57.99,58.16,55.35,55.55,260641,0
2016-06-27,54.8,54.89,51.81,52,226077,0
2016-06-28,52.94,53.02,51.83,52.37,155920,0
2016-06-29,53.18,53.2,52.37,52.68,199132,0
2016-06-30,52.88,53.33,52.29,53.28,245503,0
2016-07-01,53.26,54.32,53.26,54.09,95161,0
2016-07-05,53.62,53.81,52.07,52.16,132390,0
2016-07-06,51.87,52.28,51.495,51.91,173788,0
2016-07-07,52.23,53.18,51.84,52.42,116294,0
2016-07-08,53.22,55.09,53.22,54.76,152809,0
2016-07-11,54.97,55.45,54.7701,55.31,96254,0
2016-07-12,55.97,56.75,55.3,56.29,233304,0
2016-07-13,56.54,56.64,55.45,55.84,149222,0
2016-07-14,56.51,56.91,56.11,56.68,137097,0
2016-07-15,57.14,57.8,56.59,57.73,100616,0
2016-07-18,57.55,57.925,57.42,57.62,103157,0
2016-07-19,57.28,57.57,56.35,56.99,144321,0
2016-07-20,57.21,58.47,56.82,58.11,147620,0
2016-07-21,58.05,58.4,57.49,58.37,136106,0
2016-07-22,58.25,58.98,57.84,58.85,124209,0
2016-07-25,58.56,58.99,58.23,58.7,145790,0
2016-07-26,57.52,60.26,57.35,60.23,167912,0
2016-07-27,60.18,61.3,60.1,61.13,189133,0
2016-07-28,60.89,61.09,60,60.85,148477,0
2016-07-29,60.84,61.75,60.12,61.28,219804,0
2016-08-01,61.45,61.45,59.275,59.46,146925,0
2016-08-02,59.49,59.49,56.88,56.97,272125,0
2016-08-03,57.09,57.59,56.23,57.27,194213,0
2016-08-04,57.4,58.16,57.13,57.38,165976,0
2016-08-05,57.96,60.52,57.96,60.28,351652,0
2016-08-08,60.46,61.17,60.35,60.6,113435,0
2016-08-09,60.46,61.16,60.24,60.76,125759,0
2016-08-10,60.98,61.12,60.13,60.72,123988,0
2016-08-11,60.98,61.72,60.75,61.31,98373,0
2016-08-12,61.31,61.9,60.7658,61.76,76039,0
2016-08-15,62,63.76,62,63.16,124336,0
2016-08-16,63.13,63.37,62.521,62.74,79662,0
2016-08-17,62.53,63.09,62.365,62.64,105030,0
2016-08-18,62.82,63.83,62.659,63.42,132369,0
2016-08-19,63.1,64.08,62.565,63.3,125079,0
2016-08-22,62.91,63.9,62.53,63.01,107955,0
2016-08-23,63.59,63.99,63.05,63.13,91180,0
2016-08-24,62.98,63.41,62.77,62.83,62453,0
2016-08-25,62.48,63.17,62.085,62.82,64015,0
2016-08-26,63.04,63.95,62.39,62.92,56679,0
2016-08-29,62.3753,64.14,62.3753,63.84,93239,0
2016-08-30,63.78,64.7,63.78,64.19,152705,0
2016-08-31,64.3,64.375,63.38,63.94,152842,0
2016-09-01,63.9,64.77,63.14,64.72,139511,0
2016-09-02,65,65.73,64.57,65.64,117194,0
2016-09-06,65.96,65.96,64.3,64.51,83805,0
2016-09-07,64.25,64.32,63.08,63.76,193168,0
2016-09-08,63.62,63.78,62.73,63.29,122535,0
2016-09-09,62.64,62.64,59.97,59.99,133697,0
2016-09-12,59.49,60.86,59.49,60.48,152261,0
2016-09-13,59.83,60.36,58.99,59.3,151143,0
2016-09-14,59.27,59.72,58.55,58.74,105820,0
2016-09-15,58.91,60.29,58.64,60.28,84323,0
2016-09-16,60.09,60.17,59.22,59.32,161080,0
2016-09-19,59.78,61.29,59.78,60.44,106186,0
2016-09-20,60.68,60.73,58.9,58.95,85720,0
2016-09-21,59.4,60.36,59.38,60.14,112257,0
2016-09-22,60.55,62.11,60.55,62.06,140476,0
2016-09-23,61.82,62.62,61.35,62.1,109432,0
2016-09-26,61.32,61.92,60.82,60.86,77657,0
2016-09-27,60.86,61.82,60.8,61.53,103588,0
2016-09-28,61.71,63.01,61.65,62.88,139981,0
2016-09-29,62.56,63.095,62.22,62.58,121164,0
2016-09-30,63,64.65,62.65,64.5,159065,0
2016-10-03,64.14,64.57,63.56,64.08,145597,0
2016-10-04,64.14,64.9,63.17,63.33,147064,0
2016-10-05,63.97,64.36,63.08,63.94,222959,0
2016-10-06,63.85,64.03,62.76,63.73,101757,0
2016-10-07,63.88,63.88,60.86,62.22,190737,0
2016-10-10,63.1,64.41,62.74,62.98,145326,0
2016-10-11,62.61,62.73,60.78,61.2,89231,0
2016-10-12,61.15,61.23,60.36,60.97,97114,0
2016-10-13,60.15,60.36,58.99,59.83,108816,0
2016-10-14,60.45,61.53,60.45,60.8,156492,0
2016-10-17,60.85,61.3,60.2,60.8,72518,0
2016-10-18,61.65,61.65,60.55,60.9,90292,0
2016-10-19,60.95,61.55,60.65,61.25,160404,0
2016-10-20,60.9,61.95,60.75,60.8,155134,0
2016-10-21,60,61.175,59.95,60.65,108481,0
2016-10-24,61.55,62.2,60.45,60.75,114483,0
2016-10-25,61.6,64.5,61.1,64.4,222920,0
2016-10-26,64.35,66.25,64.35,64.9,230225,0
2016-10-27,66.8,66.8,64.8,65,181538,0
2016-10-28,65.35,66.45,65.15,65.7,159775,0
2016-10-31,66,66.175,64.855,65.75,136301,0
2016-11-01,66.2,66.35,64.2,64.9,106655,0
2016-11-02,64.5,65.45,63.85,64.2,126394,0
2016-11-03,64.35,64.65,63.5,63.7,131311,0
2016-11-04,63.7,65.05,63.4,63.8,143250,0
2016-11-07,65.45,66.9,65.35,66.6,137198,0
2016-11-08,66.2,66.5,65.4,66.25,111784,0
2016-11-09,65.2,69.4,65.2,69,166405,0
2016-11-10,69.65,72.15,69.6,70.35,268395,0
2016-11-11,70.5,73.15,69.8,73,293586,0
2016-11-14,73.7,75.45,73.7,74.25,194601,0
2016-11-15,74.6,78.4,73.6,78.35,354737,0
2016-11-16,77.95,78.55,76.35,78.3,234958,0
2016-11-17,78.35,78.4,77.6,78.25,236460,0
2016-11-18,78.35,78.4,77.45,78.05,159893,0
2016-11-21,78.2,78.6,76.925,77.3,149202,0
2016-11-22,77.8,78.2,77.2,78,134959,0
2016-11-23,77.85,79.7,77.4,79.65,118978,0
2016-11-25,79.75,79.95,79.3,79.8,43222,0
2016-11-28,79.7,79.7,78.8,79.25,146716,0
2016-11-29,79.35,79.425,78.25,78.55,239247,0
2016-11-30,78.9,79.95,78.1,78.15,132155,0
2016-12-01,78.3,79.2,78.15,78.65,159002,0
2016-12-02,76.95,78,76.8,77,94232,0
2016-12-05,78.3,79.8,78.1,79.25,198389,0
2016-12-06,79.05,81,78.15,80.85,271065,0
2016-12-07,81.05,83.5,80.85,82.8,268373,0
2016-12-08,83.15,84.05,82.35,83.45,377134,0
2016-12-09,83.45,84,81.3,81.95,136257,0
2016-12-12,81.8,82.1,80.45,81.25,152702,0
2016-12-13,82.1,84,80.45,82,253335,0
2016-12-14,81.8,82.55,80.35,81.4,83978,0
2016-12-15,81.5,82.65,81.1,81.8,171286,0
2016-12-16,82.25,82.75,80.25,80.6,331988,0
2016-12-19,80.6,80.9,79.3,80.4,139004,0
2016-12-20,80.5,83.55,80.125,83.5,284278,0
2016-12-21,83.55,83.95,82.65,83.65,109322,0
2016-12-22,83.65,83.65,81.3939,81.5,76625,0
2016-12-23,81.65,81.95,81.3,81.8,60875,0
2016-12-27,81.95,82.9,81.95,82.9,68004,0
2016-12-28,83.3,83.3,80.6,81.05,67762,0
2016-12-29,81.45,82.05,80.9,81.95,62195,0
2016-12-30,81.95,81.95,80.7,81.05,99310,0
2017-01-03,81.5,82.95,80.7,81.9,95426,0
2017-01-04,82.7,83.55,82.45,83.4,134005,0
2017-01-05,83.1,83.9,81.35,82.2,69870,0
2017-01-06,82.55,82.6,81.15,81.2,80675,0
2017-01-09,80.9,81.1,79.25,79.9,134715,0
2017-01-10,80.25,81.3,79.55,80.7,181546,0
2017-01-11,81.05,82.8,80.95,82.35,129073,0
2017-01-12,82.3,82.3,78.9,81.1,121731,0
2017-01-13,81.5,82.6,81.35,82,100683,0
2017-01-17,81.55,81.55,78.1,78.45,178603,0
2017-01-18,78.9,80.575,78.45,80,164473,0
2017-01-19,80.5,81,77.6,77.95,336170,0
2017-01-20,78.15,79.25,77.95,78.5,230547,0
2017-01-23,78.2,79.05,77.5,78.75,108366,0
2017-01-24,79.25,81.8,78.8,80.55,242367,0
2017-01-25,81.85,83.5,81.05,83.15,249355,0
2017-01-26,83.15,83.65,82.5,83.05,281568,0
2017-01-27,83.2,83.3,82.5,82.95,163446,0
2017-01-30,82.05,82.55,80.65,81.15,322350,0
2017-01-31,85,88,82.875,85.5,548398,0
2017-02-01,85.45,87.325,83,83.85,334052,0
2017-02-02,82,83.05,81.45,83,328308,0
2017-02-03,83.95,85,83.4,84,177798,0
2017-02-06,83.3,84.35,82.55,82.8,114185,0
2017-02-07,83.05,83.5,82.05,82.85,142791,0
2017-02-08,82.6,82.95,81.45,82.25,156985,0
2017-02-09,82.65,84.5,82.65,83.75,93932,0
2017-02-10,84.25,84.95,83.4,84.95,115434,0
2017-02-13,85,85.225,83.8,84.15,156761,0
2017-02-14,83.8,85.05,83.1,84.6,167447,0
2017-02-15,84.4,84.75,83.4,84.35,144327,0
2017-02-16,84.45,84.55,83.25,84.5,122181,0
2017-02-17,84.3,84.85,83.25,84.85,130805,0
2017-02-21,85.3,85.7,84.75,85.25,224911,0
2017-02-22,84.9,85.125,84.4,84.7,172266,0
2017-02-23,84.95,85.15,82.7,83.2,136534,0
2017-02-24,82,82.45,81.6,82.2,123900,0
2017-02-27,82.1,84.15,81.8,83.8,291287,0
2017-02-28,83.25,83.45,82.55,83.3,227961,0
2017-03-01,84.9,86.75,84.9,85.75,468291,0
2017-03-02,85.35,85.45,82.65,82.75,145313,0
2017-03-03,83,83.3,82.1,82.25,160213,0
2017-03-06,81.6,81.6,80.55,81.1,183714,0
2017-03-07,80.85,82.35,80.35,81.7,147220,0
2017-03-08,82.15,82.15,80.2,80.2,83835,0
2017-03-09,80.15,80.55,78.3,78.65,131478,0
2017-03-10,79.3,79.8,78.25,78.75,122364,0
2017-03-13,78.9,79.55,78.5,79.5,77303,0
2017-03-14,79.05,79.55,78.225,79.5,103454,0
2017-03-15,79.9,82.2,79.9,81.75,163233,0
2017-03-16,81.95,82.35,81.1,81.55,89931,0
2017-03-17,82.15,83,81.4488,82.85,305452,0
2017-03-20,82.45,82.575,81.15,81.35,78205,0
2017-03-21,82.1,82.1,78.2,78.5,161056,0
2017-03-22,78.3,78.65,77.325,78.2,94579,0
2017-03-23,78,79.1,77.65,78.8,82154,0
2017-03-24,78.95,79.6,77.5,78,126253,0
2017-03-27,76.1,78.3,75.7,77.55,117068,0
2017-03-28,76.95,78.1,76.1,78,197068,0
2017-03-29,77.6,78.35,77.1,77.5,173066,0
2017-03-30,77.5,78.8,77.5,78.5,107929,0
2017-03-31,78.25,79.75,77.75,79.3,162760,0
2017-04-03,79.4,79.8,77.2,77.9,122964,0
2017-04-04,77.75,79,77.75,78.65,112098,0
2017-04-05,79.3,80.5,77.75,77.95,125519,0
2017-04-06,78.1,79.55,77.65,79.25,96724,0
2017-04-07,78.85,79.75,78.35,79,147689,0
2017-04-10,78.95,79.95,77.75,78.35,82653,0
2017-04-11,77.8,79.7,77.2,79.55,109727,0
2017-04-12,79.15,79.2,75.7,75.95,113211,0
2017-04-13,75.6,76.65,75.55,75.8,146334,0
2017-04-17,75.85,76.55,75.55,76.45,108784,0
2017-04-18,75.65,76.75,75.5,76.2,96180,0
2017-04-19,76.5,78.4,76.5,77.7,157850,0
2017-04-20,78.4,79.95,77.55,79.75,145924,0
2017-04-21,79.7,80.25,79,79.35,224225,0
2017-04-24,81,82,80.55,80.7,309671,0
2017-04-25,85,86.35,83.3,85,379726,0
2017-04-26,85,85.2,82.8,84.2,283704,0
2017-04-27,84.6,85.15,83.25,83.75,132980,0
2017-04-28,83.9,84,81.4,81.55,135686,0
2017-05-01,81.8,83.3,80.55,82,152210,0
2017-05-02,82.15,82.9,80.25,80.9,101097,0
2017-05-03,80.2,81,79.9,80.9,104058,0
2017-05-04,81.4,81.45,80.125,80.5,94859,0
2017-05-05,80.8,80.8,79.15,80.7,94168,0
2017-05-08,80.65,80.65,79.6,80.3,93024,0
2017-05-09,80.7,81.35,79.4,79.7,93791,0
2017-05-10,79.75,80.4,78.7,80.35,134134,0
2017-05-11,79.75,81.05,78.05,78.25,134797,0
2017-05-12,78,78.5,76.15,78.25,216917,0
2017-05-15,78.6,79.7,78.6,79.6,178009,0
2017-05-16,79.9,80.6,78.85,80.55,151040,0
2017-05-17,79.2,79.3,75.15,75.65,172227,0
2017-05-18,75.15,76.45,74.6,75.95,157673,0
2017-05-19,76.3,77.15,75.8,76.4,256417,0
2017-05-22,76.65,77.2,75.85,77.05,70524,0
2017-05-23,77.3,77.625,76.25,76.95,68566,0
2017-05-24,76.9,78.1298,76.15,76.65,58038,0
2017-05-25,77.1,77.55,76,76.65,72017,0
2017-05-26,76.65,76.7,75.575,75.95,79256,0
2017-05-30,75.3,76.7,75.2,75.7,57156,0
2017-05-31,75.76,75.76,73.75,75.5,124287,0
2017-06-01,76,77.5,74.9,77.45,103250,0
2017-06-02,77.6,79.2,77.35,78.2,79726,0
2017-06-05,78.05,78.05,76.6,77.05,76964,0
2017-06-06,76.1,76.25,74.9,75.2,167898,0
2017-06-07,75.55,75.65,74.2,74.45,99014,0
2017-06-08,74.55,76.9,73.75,75.95,251052,0
2017-06-09,76.1,76.8,74.775,75.3,129479,0
2017-06-12,75.1,75.7,74.3,74.85,194546,0
2017-06-13,75.45,76.5,75.2,75.45,144803,0
2017-06-14,75.95,80.4,75.95,76.95,308705,0
2017-06-15,76.2,78.5,76.155,78.35,145745,0
2017-06-16,77.9,79.1,77.35,78.6,263408,0
2017-06-19,79.05,79.85,78.4,79.7,140619,0
2017-06-20,79.2,79.34,77.45,77.8,100862,0
2017-06-21,78.3,78.3,75.45,75.75,160940,0
2017-06-22,75.75,76.8,75.25,76.25,101459,0
2017-06-23,76.55,77.3,75.8,76.65,227099,0
2017-06-26,77.25,78.05,76.35,76.85,83442,0
2017-06-27,76.9,76.9,75.25,75.4,109380,0
2017-06-28,75.9,77.9,75.9,77.85,96118,0
2017-06-29,78.2,78.475,76.1194,77.65,86080,0
2017-06-30,77.8,78.85,76.8,78.2,104203,0
2017-07-03,78.55,78.9,78,78.1,48183,0
2017-07-05,78.25,79,77.6,78.7,68113,0
2017-07-06,77.8,78.35,75.8,76.3,112965,0
2017-07-07,76.55,79.45,76.55,79.35,89933,0
2017-07-10,79.1,80.041,77.75,79.2,126006,0
2017-07-11,80.2,80.4,76.45,77.55,160107,0
2017-07-12,78.4,79.55,77.95,78.1,77355,0
2017-07-13,78.3,79.6,77.45,79.4,155799,0
2017-07-14,78.1,79.35,77.65,78.05,213822,0
2017-07-17,77.55,79.6,77.1,79.45,155258,0
2017-07-18,79.1,79.1,77.775,78.15,128025,0
2017-07-19,78.6,79.5,78.55,79.25,188120,0
2017-07-20,79.05,79.65,78.35,79.3,92406,0
2017-07-21,79.6,79.8,77.6,78.35,97027,0
2017-07-24,78.3,79.35,78.05,78.85,121318,0
2017-07-25,79.6,83.5,78.95,82.3,166155,0
2017-07-26,82.5,82.5,80.175,81.25,211540,0
2017-07-27,81.45,82.55,79.7,80.35,153560,0
2017-07-28,80.05,80.1,78.8975,79.45,140223,0
2017-07-31,80.1,80.15,78.5,78.75,122247,0
2017-08-01,79.2,79.65,78.75,79.25,124886,0
2017-08-02,79.25,79.35,78.25,78.25,120894,0
2017-08-03,78.3,78.75,77,77.2,96553,0
2017-08-04,77.65,77.95,77.2,77.5,76417,0
2017-08-07,77.55,78.8,77.05,78.25,132245,0
2017-08-08,78.25,79.225,77.45,77.7,102067,0
2017-08-09,77.05,77.3,76.35,76.9,96882,0
2017-08-10,76.45,76.65,74.9,74.9,94784,0
2017-08-11,74.4,75.45,73.05,73.45,167349,0
2017-08-14,74.45,75,74.05,74.8,91856,0
2017-08-15,74.7,75.3,73.5,73.55,93545,0
2017-08-16,73.9,74.15,72.95,73.25,63914,0
2017-08-17,72.75,73.3,71.35,71.55,106465,0
2017-08-18,70.8,71.75,70.7,71.05,144369,0
2017-08-21,71.05,71.55,70.5,70.9,65133,0
2017-08-22,71.35,72,70.7963,71.8,76623,0
2017-08-23,71.2,71.55,70.85,71.35,87211,0
2017-08-24,71.6,71.9,71.2,71.55,74811,0
2017-08-25,71.85,72.45,71.4,71.55,53660,0
2017-08-28,71.55,71.9,71.15,71.45,95153,0
2017-08-29,70.8,71.75,70.5,71.7,87853,0
2017-08-30,71.8,72.95,71.15,72.85,84872,0
2017-08-31,73.1,74,72.85,73.8,85727,0
2017-09-01,74,74,72.8,73,57960,0
2017-09-05,72.5,73.15,71.6,72.1,78136,0
2017-09-06,72.6,73.3,72.1,72.95,133947,0
2017-09-07,73.1,73.1,71.45,71.55,138612,0
2017-09-08,71.25,72.35,70.8,71.35,78978,0
2017-09-11,72.3,74.2,71.85,73.9,61559,0
2017-09-12,73.95,74.8,73.15,74.8,63864,0
2017-09-13,74.5,75.95,74.15,75.7,95368,0
2017-09-14,75.6,76.8,75.6,76.6,98865,0
2017-09-15,76.95,78.4,75.85,78.15,225492,0
2017-09-18,78.4,79.5,77.5,79.25,90348,0
2017-09-19,79.45,79.5,78.65,79.2,80257,0
2017-09-20,79.35,79.8,78.65,79.4,83423,0
2017-09-21,79.6,80.2,78.8,79.45,149857,0
2017-09-22,79.3,81.35,79.3,81.25,53901,0
2017-09-25,80.8,82,80.55,81.05,143497,0
2017-09-26,81.15,82.55,80.1,82.35,190302,0
2017-09-27,83,86.45,82.75,86.1,164974,0
2017-09-28,85.75,85.85,84.55,85.35,212777,0
2017-09-29,85.7,85.8,84.95,85,117442,0
2017-10-02,85.5,87.15,85,87.1,114033,0
2017-10-03,87,88.1,86.6,88,119867,0
2017-10-04,88.1,88.3,87.05,87.25,93202,0
2017-10-05,87.3,88.2,87.05,87.2,79805,0
2017-10-06,86.75,87.5,86.2,86.45,116841,0
2017-10-09,86.25,86.85,85.55,85.8,120681,0
2017-10-10,86.5,87.15,86,86.1,101197,0
2017-10-11,85.8,86.85,85.25,85.25,134324,0
2017-10-12,85.3,86.75,85.05,86.3,118384,0
2017-10-13,86.75,87.15,85.95,86.15,110787,0
2017-10-16,86.2,87.05,85.625,86.1,101292,0
2017-10-17,86.05,87.85,84.8,87.25,112924,0
2017-10-18,87.65,87.95,86.6,87.5,148590,0
2017-10-19,86.5,87.3,85.95,86.9,103182,0
2017-10-20,88,88.6,87.463,88,94313,0
2017-10-23,87.8,87.95,86.15,86.6,235776,0
2017-10-24,83,84.95,73.55,75.35,572353,0
2017-10-25,74.35,74.35,66,66.05,574856,0
2017-10-26,66.2,68.75,65.55,68.45,269872,0
2017-10-27,68.35,69.25,67.1,68.9,228225,0
2017-10-30,68.6,69.05,67.15,68.4,206686,0
2017-10-31,68.6,69.05,68.2,68.7,343200,0
2017-11-01,69.4,69.45,66.6,67.25,197353,0
2017-11-02,67,68.25,67,67.9,154696,0
2017-11-03,68.1,68.1,66.35,66.7,100507,0
2017-11-06,66.8,67.25,66.3,66.85,95800,0
2017-11-07,66.7,66.95,65.8,65.95,177823,0
2017-11-08,65.95,66.6,64.35,64.45,244034,0
2017-11-09,63.65,64.845,63.25,63.75,134684,0
2017-11-10,63.5,63.95,62.9,63.3,130459,0
