Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.009,33.017,32.633,32.766,47432,0
2005-02-28,33.224,33.334,32.892,32.892,75273,0
2005-03-01,32.966,32.966,32.655,32.849,56351,0
2005-03-02,32.849,33.404,32.752,33.381,63113,0
2005-03-03,33.404,33.469,33.048,33.224,62028,0
2005-03-04,33.558,33.831,33.446,33.764,100405,0
2005-03-07,33.708,33.973,33.566,33.831,33921,0
2005-03-08,34.033,34.291,34.017,34.247,39594,0
2005-03-09,34.298,34.505,34.261,34.277,62704,0
2005-03-10,34.469,34.489,34.158,34.215,35542,0
2005-03-11,34.114,34.142,33.764,33.846,69866,0
2005-03-14,33.854,34.106,33.826,33.966,33515,0
2005-03-15,34.055,34.166,33.892,33.929,27435,0
2005-03-16,33.929,33.981,33.535,33.588,44460,0
2005-03-17,33.485,33.639,33.3,33.469,22567,0
2005-03-18,33.424,33.535,33.224,33.294,35943,0
2005-03-21,33.072,33.113,32.788,32.892,31756,0
2005-03-22,33.003,33.307,32.774,32.87,37301,0
2005-03-23,32.678,32.774,32.449,32.485,56215,0
2005-03-24,32.478,32.646,32.335,32.426,47298,0
2005-03-28,32.589,32.781,32.405,32.781,53648,0
2005-03-29,32.966,33.269,32.892,33.072,40403,0
2005-03-30,33.196,33.52,33.105,33.509,37703,0
2005-03-31,33.831,34.358,33.831,34.349,121085,0
2005-04-01,34.349,34.349,34.097,34.306,46758,0
2005-04-04,33.966,34.201,33.966,34.158,106760,0
2005-04-05,34.097,34.431,34.097,34.408,21623,0
2005-04-06,34.394,34.497,34.342,34.483,24192,0
2005-04-07,34.448,34.448,33.943,34.001,42164,0
2005-04-08,33.764,33.819,33.639,33.722,29326,0
2005-04-11,33.743,33.899,33.659,33.802,85545,0
2005-04-12,33.802,33.943,33.639,33.795,32029,0
2005-04-13,33.795,34.033,33.78,33.892,17027,0
2005-04-14,33.884,33.958,33.668,33.668,36350,0
2005-04-15,33.611,33.611,33.3,33.307,32296,0
2005-04-18,33.326,33.469,33.203,33.261,34326,0
2005-04-19,33.334,33.416,33.173,33.359,21221,0
2005-04-20,33.152,33.439,33.152,33.396,26620,0
2005-04-21,33.558,33.626,33.494,33.588,61761,0
2005-04-22,33.646,33.839,33.633,33.653,25406,0
2005-04-25,33.477,33.603,33.404,33.485,35943,0
2005-04-26,33.314,33.314,33.182,33.261,34463,0
2005-04-27,33.286,33.412,33.217,33.368,35272,0
2005-04-28,33.381,33.454,33.224,33.278,37703,0
2005-04-29,33.334,33.334,33.144,33.322,35000,0
2005-05-02,33.307,33.708,33.307,33.62,25002,0
2005-05-03,33.535,33.595,33.381,33.595,10268,0
2005-05-04,33.404,33.527,33.3,33.461,36891,0
2005-05-05,33.446,33.52,33.233,33.307,25944,0
2005-05-06,33.446,33.595,33.404,33.469,27972,0
2005-05-09,33.633,33.736,33.55,33.675,16623,0
2005-05-10,33.764,33.773,33.611,33.639,29461,0
2005-05-11,33.527,33.527,33.261,33.3,31756,0
2005-05-12,33.182,33.3,32.855,33.025,48380,0
2005-05-13,32.863,32.982,32.485,32.508,44324,0
2005-05-16,32.558,32.731,32.434,32.633,37433,0
2005-05-17,32.633,32.884,32.633,32.745,20539,0
2005-05-18,32.87,33.078,32.87,32.952,36891,0
2005-05-19,32.928,33.078,32.907,33.072,459874,0
2005-05-20,32.944,32.96,32.795,32.802,23783,0
2005-05-23,32.915,33.04,32.82,32.936,19594,0
2005-05-24,33.003,33.092,32.892,32.928,34326,0
2005-05-25,32.96,32.96,32.418,32.508,29866,0
2005-05-26,32.301,32.462,32.137,32.449,42025,0
2005-05-27,32.449,32.833,32.316,32.722,29461,0
2005-05-31,32.574,32.952,32.545,32.76,224735,0
2005-06-01,32.915,33.078,32.827,32.907,35272,0
2005-06-02,32.907,32.996,32.811,32.841,19594,0
2005-06-03,32.928,32.996,32.781,32.892,21890,0
2005-06-06,32.863,33.057,32.82,32.944,16891,0
2005-06-07,33.017,33.144,32.96,33.032,26620,0
2005-06-08,33.032,33.286,32.898,33.064,151490,0
2005-06-09,32.936,33.167,32.849,33.003,96489,0
2005-06-10,33.261,33.294,32.96,33.085,88785,0
2005-06-13,32.898,33.173,32.827,33.16,31488,0
2005-06-14,33.278,33.278,32.996,33.136,48650,0
2005-06-15,33.3,33.668,33.3,33.55,45272,0
2005-06-16,33.603,33.789,33.566,33.773,26082,0
2005-06-17,33.728,33.912,33.722,33.861,26217,0
2005-06-20,33.78,33.892,33.714,33.749,20812,0
2005-06-21,33.854,34.208,33.819,34.062,45001,0
2005-06-22,34.076,34.715,34.069,34.577,59595,0
2005-06-23,34.544,34.674,34.298,34.298,56761,0
2005-06-24,34.232,34.593,34.232,34.505,28650,0
2005-06-27,34.448,34.564,34.284,34.408,24730,0
2005-06-28,34.334,34.691,34.334,34.573,17433,0
2005-06-29,34.483,34.817,34.334,34.727,86757,0
2005-06-30,34.78,34.833,34.431,34.431,40403,0
2005-07-01,34.394,34.394,33.819,34.232,16756,0
2005-07-05,33.757,34.024,33.646,33.892,113919,0
2005-07-06,33.929,34.342,33.929,34.232,42973,0
2005-07-07,34.215,34.75,34.215,34.682,23244,0
2005-07-08,34.86,35.172,34.721,34.921,66625,0
2005-07-11,35.15,35.375,35.15,35.216,28782,0
2005-07-12,35.341,35.733,35.341,35.727,53244,0
2005-07-13,35.659,35.801,35.623,35.772,19998,0
2005-07-14,35.853,36.023,35.46,35.484,31756,0
2005-07-15,35.4,35.4,35.209,35.231,26892,0
2005-07-18,35.299,35.571,35.172,35.366,21623,0
2005-07-19,35.348,35.659,35.305,35.341,19863,0
2005-07-20,35.421,35.69,35.311,35.594,27702,0
2005-07-21,35.837,36.215,35.837,36.045,36624,0
2005-07-22,35.888,36.001,35.74,35.927,302843,0
2005-07-25,35.927,36.401,35.897,36.401,93516,0
2005-07-26,36.267,36.85,36.193,36.8,90136,0
2005-07-27,36.8,37.149,36.769,37.052,409333,0
2005-07-28,37.223,37.23,36.962,37.126,34055,0
2005-07-29,37.237,37.31,36.859,36.91,299738,0
2005-08-01,37.072,37.181,36.999,37.176,13518,0
2005-08-02,37.59,37.947,37.59,37.807,365820,0
2005-08-03,37.48,37.614,37.223,37.316,443658,0
2005-08-04,36.926,36.926,35.527,36.001,409603,0
2005-08-05,35.816,36.193,35.519,36.016,59461,0
2005-08-08,36.532,36.564,35.748,35.881,49731,0
2005-08-09,36.066,36.516,36.066,36.332,178113,0
2005-08-10,36.516,36.8,36.423,36.569,38245,0
2005-08-11,36.926,37.34,36.926,37.156,36891,0
2005-08-12,37.279,37.364,37.029,37.257,33783,0
2005-08-15,37.257,37.916,37.257,37.881,35406,0
2005-08-16,37.998,38.198,37.628,37.724,62161,0
2005-08-17,37.54,37.969,37.287,37.357,52434,0
2005-08-18,37.181,37.181,36.442,36.569,55678,0
2005-08-19,36.675,36.999,36.675,36.977,18381,0
2005-08-22,37.072,37.215,36.888,36.942,33108,0
2005-08-23,36.483,36.483,36.148,36.171,85678,0
2005-08-24,36.354,36.718,36.28,36.649,82705,0
2005-08-25,36.704,36.843,36.525,36.525,49999,0
2005-08-26,36.459,36.459,35.578,35.643,74733,0
2005-08-29,35.556,35.837,35.439,35.587,57163,0
2005-08-30,35.406,36.274,35.406,36.177,51216,0
2005-08-31,36.163,36.459,35.976,36.097,62704,0
2005-09-01,35.91,36.489,35.785,36.28,51620,0
2005-09-02,35.868,36.215,35.868,36.016,32160,0
2005-09-06,36.112,36.347,35.976,36.023,35811,0
2005-09-07,36.052,36.267,35.816,35.935,48380,0
2005-09-08,35.935,36.08,35.712,35.778,39054,0
2005-09-09,36.073,36.459,36.059,36.089,28244,0
2005-09-12,36.008,36.008,35.778,35.904,32029,0
2005-09-13,35.964,36.171,35.868,35.935,44864,0
2005-09-14,35.969,36.134,35.969,36.097,13240,0
2005-09-15,35.992,36.199,35.712,36.193,39054,0
2005-09-16,36.318,36.442,36.126,36.148,43783,0
2005-09-19,36.238,36.635,36.163,36.569,30001,0
2005-09-20,36.769,36.948,36.483,36.532,31620,0
2005-09-21,36.503,36.769,36.297,36.311,26620,0
2005-09-22,36.414,36.615,36.414,36.423,25677,0
2005-09-23,36.354,37.109,36.304,37.022,28380,0
2005-09-26,36.999,37.74,36.955,37.1,41352,0
2005-09-27,36.895,37.303,36.82,37.245,40678,0
2005-09-28,37.405,37.405,36.594,36.815,56487,0
2005-09-29,36.629,36.962,36.451,36.476,38377,0
2005-09-30,36.836,37.23,36.6,36.85,55948,0
2005-10-03,36.85,36.85,36.635,36.683,49461,0
2005-10-04,36.556,36.556,36.274,36.347,380412,0
2005-10-05,36.289,36.297,35.69,35.829,305683,0
2005-10-06,35.927,36.08,35.659,35.829,85812,0
2005-10-07,35.927,36.199,35.853,35.976,61897,0
2005-10-10,35.816,36.208,35.816,36.008,7838,0
2005-10-11,35.853,35.853,35.578,35.607,25002,0
2005-10-12,35.927,36.259,35.801,36.221,50270,0
2005-10-13,36.089,36.215,35.556,35.927,44056,0
2005-10-14,35.861,35.942,35.778,35.829,27162,0
2005-10-17,35.976,35.984,35.607,35.763,52162,0
2005-10-18,35.632,35.683,35.386,35.476,26620,0
2005-10-19,35.445,35.778,35.325,35.778,34595,0
2005-10-20,35.594,35.808,35.375,35.519,51758,0
2005-10-21,35.386,35.578,35.209,35.421,55270,0
2005-10-24,35.348,35.421,35.186,35.394,43110,0
2005-10-25,35.414,35.69,35.414,35.607,20273,0
2005-10-26,35.705,35.919,35.69,35.69,39325,0
2005-10-27,35.69,35.992,35.643,35.904,18514,0
2005-10-28,35.816,36.134,35.69,36.001,35811,0
2005-10-31,36.186,36.483,36.186,36.274,33108,0
2005-11-01,36.297,36.549,36.215,36.483,17567,0
2005-11-02,36.483,36.483,35.992,36.23,35811,0
2005-11-03,36.059,36.059,35.778,35.881,18243,0
2005-11-04,35.873,36.148,35.712,35.868,32160,0
2005-11-07,35.594,35.927,35.578,35.727,25809,0
2005-11-08,35.519,35.801,35.445,35.578,27024,0
2005-11-09,35.484,35.91,35.484,35.91,102032,0
2005-11-10,36.001,36.215,35.823,36.008,44056,0
2005-11-11,36.008,36.297,36.001,36.221,27303,0
2005-11-14,36.186,36.267,36.016,36.073,38919,0
2005-11-15,35.964,36.171,35.91,35.964,15133,0
2005-11-16,35.861,36.163,35.861,36.08,19054,0
2005-11-17,36.148,36.428,36.142,36.393,23651,0
2005-11-18,36.468,36.532,36.347,36.435,33108,0
2005-11-21,36.815,37.149,36.815,37.118,82840,0
2005-11-22,37.23,37.59,37.23,37.525,48380,0
2005-11-23,37.681,37.924,37.681,37.866,42164,0
2005-11-25,38.721,38.974,38.721,38.879,30675,0
2005-11-28,38.687,39.167,38.547,38.735,74058,0
2005-11-29,39.22,40.196,39.102,40.143,224870,0
2005-11-30,40.057,40.331,39.553,39.737,119330,0
2005-12-01,39.797,40.136,39.293,40.063,66893,0
2005-12-02,40.004,40.116,39.817,40.019,28650,0
2005-12-05,40.032,40.136,39.936,39.997,36891,0
2005-12-06,39.974,40.403,39.959,40.263,38245,0
2005-12-07,40.101,40.241,39.959,40.069,46893,0
2005-12-08,40.182,40.58,40.069,40.344,51758,0
2005-12-09,40.338,40.774,40.313,40.331,57432,0
2005-12-12,40.456,40.566,40.257,40.464,42296,0
2005-12-13,40.448,40.573,40.233,40.291,43110,0
2005-12-14,40.366,40.53,40.257,40.338,43242,0
2005-12-15,40.182,40.196,39.775,39.872,53244,0
2005-12-16,40.204,40.797,40.116,40.664,60136,0
2005-12-19,40.552,40.863,40.344,40.36,29188,0
2005-12-20,40.36,40.426,40.226,40.426,36759,0
2005-12-21,40.515,41.148,40.491,41.101,35676,0
2005-12-22,41.108,41.148,40.625,40.929,124732,0
2005-12-23,40.831,41.077,40.809,40.98,12297,0
2005-12-27,40.98,40.997,40.774,40.809,6216,0
2005-12-28,40.922,41.403,40.855,41.342,20539,0
2005-12-29,41.142,41.422,41.085,41.342,26486,0
2005-12-30,41.349,41.438,41.239,41.397,35943,0
2006-01-03,41.225,42.556,41.225,42.365,99463,0
2006-01-04,42.551,43.297,42.349,43.186,117974,0
2006-01-05,42.882,42.984,42.418,42.551,65543,0
2006-01-06,42.4,42.497,42.171,42.298,35811,0
2006-01-09,41.734,42.226,41.676,41.934,61354,0
2006-01-10,41.75,42.098,41.734,42.066,39730,0
2006-01-11,42.327,43.584,42.231,43.311,73920,0
2006-01-12,43.178,43.955,43.149,43.807,84464,0
2006-01-13,43.86,44.457,43.791,44.435,83381,0
2006-01-17,44.414,44.538,44.13,44.362,51620,0
2006-01-18,43.623,43.837,43.401,43.674,34867,0
2006-01-19,43.512,43.718,43.119,43.266,46351,0
2006-01-20,43.541,43.644,42.998,43.343,73380,0
2006-01-23,43.43,44.583,43.408,44.25,231494,0
2006-01-24,43.52,43.52,43.074,43.132,93245,0
2006-01-25,43.215,43.348,43.023,43.206,59327,0
2006-01-26,43.253,43.465,43.171,43.451,43110,0
2006-01-27,43.541,43.726,43.348,43.569,38787,0
2006-01-30,43.718,44.206,43.657,44.104,58925,0
2006-01-31,44.028,44.734,44.028,44.179,96626,0
2006-02-01,43.932,44.362,43.807,44.303,49731,0
2006-02-02,43.917,44.036,43.547,43.554,62568,0
2006-02-03,43.192,43.616,43.178,43.616,51893,0
2006-02-06,43.474,43.911,43.43,43.78,39864,0
2006-02-07,43.657,43.657,43.007,43.068,57029,0
2006-02-08,43.119,43.244,42.719,43.053,54054,0
2006-02-09,43.106,43.569,42.984,43.343,51353,0
2006-02-10,43.343,43.43,42.979,43.259,39730,0
2006-02-13,43.113,43.141,42.674,42.869,41083,0
2006-02-14,42.934,43.273,42.934,43.06,26217,0
2006-02-15,43.141,43.363,43.015,43.132,29728,0
2006-02-16,43.081,43.417,43.081,43.273,29326,0
2006-02-17,43.512,43.911,43.512,43.718,45539,0
2006-02-21,43.698,43.78,43.489,43.674,22837,0
2006-02-22,43.86,44.488,43.86,44.25,80539,0
2006-02-23,44.243,45.029,44.139,44.504,105950,0
2006-02-24,44.48,44.643,44.228,44.408,49323,0
2006-02-27,44.695,45.33,44.695,45.177,71488,0
2006-02-28,45.066,45.235,44.679,44.94,51488,0
2006-03-01,44.547,44.583,44.289,44.511,102167,0
2006-03-02,44.104,44.104,43.623,43.712,83381,0
2006-03-03,43.401,43.401,42.846,43.023,80679,0
2006-03-06,43.015,43.015,42.624,42.749,56761,0
2006-03-07,42.535,42.535,42.032,42.032,49323,0
2006-03-08,41.929,42.18,41.705,41.958,41489,0
2006-03-09,41.807,42.209,41.795,42.171,35135,0
2006-03-10,42.188,42.356,42.039,42.171,43516,0
2006-03-13,42.106,42.238,41.942,42.171,32296,0
2006-03-14,42.155,42.49,42.039,42.284,28109,0
2006-03-15,42.365,42.372,42.098,42.244,14731,0
2006-03-16,42.275,42.542,42.275,42.504,17704,0
2006-03-17,42.504,42.504,42.12,42.142,45677,0
2006-03-20,42.061,42.298,42.008,42.098,25136,0
2006-03-21,41.958,42.251,41.912,42.083,55539,0
2006-03-22,42.032,42.032,41.683,41.856,24192,0
2006-03-23,41.766,41.994,41.661,41.972,46215,0
2006-03-24,41.807,41.838,41.52,41.823,49596,0
2006-03-27,41.624,41.847,41.438,41.61,55812,0
2006-03-28,41.61,41.683,41.447,41.528,19461,0
2006-03-29,41.545,41.63,41.299,41.63,23244,0
2006-03-30,41.877,42.218,41.877,42.194,52031,0
2006-03-31,41.856,42.305,41.75,42.045,58514,0
2006-04-03,42.024,42.171,41.847,41.972,37975,0
2006-04-04,42.032,42.142,41.773,42.066,20539,0
2006-04-05,41.882,42.066,41.734,41.898,167033,0
2006-04-06,41.891,42.571,41.891,42.526,105811,0
2006-04-07,42.681,42.749,42.378,42.43,24591,0
2006-04-10,42.556,42.601,42.061,42.218,29728,0
2006-04-11,42.244,42.327,41.92,41.951,38787,0
2006-04-12,41.807,41.83,41.342,41.438,45947,0
2006-04-13,41.261,41.572,41.261,41.422,35272,0
2006-04-17,41.698,41.721,41.491,41.551,16353,0
2006-04-18,41.551,41.972,41.328,41.964,22567,0
2006-04-19,41.676,42.194,41.676,41.815,29866,0
2006-04-20,41.795,41.795,41.231,41.321,35943,0
2006-04-21,41.47,41.557,41.134,41.491,38377,0
2006-04-24,41.477,41.601,41.328,41.477,72029,0
2006-04-25,41.551,41.862,41.551,41.807,31895,0
2006-04-26,41.988,42.593,41.988,42.513,40136,0
2006-04-27,42.482,42.979,42.378,42.959,45139,0
2006-04-28,42.979,43.089,42.734,42.918,81895,0
2006-05-01,43.015,43.081,42.608,42.615,25269,0
2006-05-02,42.608,42.91,42.467,42.719,40544,0
2006-05-03,42.365,42.453,41.807,41.869,30406,0
2006-05-04,41.807,41.904,41.314,41.328,61486,0
2006-05-05,41.496,42.008,41.454,41.994,104328,0
2006-05-08,41.994,42.083,41.403,41.477,53108,0
2006-05-09,41.661,41.994,41.601,41.823,40944,0
2006-05-10,41.838,42.039,41.705,41.92,29326,0
2006-05-11,41.757,41.773,40.929,41.032,82840,0
2006-05-12,40.884,41.496,40.521,41.365,359466,0
2006-05-15,41.314,41.586,40.958,41.268,75273,0
2006-05-16,41.454,41.898,41.372,41.803,59595,0
2006-05-17,41.787,41.787,41.061,41.165,58514,0
2006-05-18,41.092,41.092,40.291,40.426,339735,0
2006-05-19,40.025,41.025,39.997,40.774,53788,0
2006-05-22,40.588,40.588,39.967,40.322,32703,0
2006-05-23,40.38,40.905,40.108,40.698,36624,0
2006-05-24,40.898,41.148,39.989,40.758,69192,0
2006-05-25,41.157,41.284,40.809,41.284,450823,0
2006-05-26,41.225,41.661,41.225,41.661,339331,0
2006-05-30,41.661,42.039,41.47,41.934,55136,0
2006-05-31,42.083,42.147,41.661,41.929,89869,0
2006-06-01,41.491,42.016,41.38,41.904,42973,0
2006-06-02,42.298,42.313,41.942,41.972,54054,0
2006-06-05,41.877,41.877,41.38,41.38,42164,0
2006-06-06,41.108,41.225,40.618,41.196,80407,0
2006-06-07,41.196,41.496,40.824,40.898,46758,0
2006-06-08,40.566,40.855,40.217,40.79,90136,0
2006-06-09,41.239,41.462,40.973,41.142,29597,0
2006-06-12,41.438,41.484,41.173,41.431,43783,0
2006-06-13,40.781,41.054,39.582,39.685,112570,0
2006-06-14,39.997,40.284,39.699,40.101,71896,0
2006-06-15,40.307,40.366,39.893,40.063,70002,0
2006-06-16,39.746,39.878,39.375,39.403,53244,0
2006-06-19,39.331,39.523,38.951,39.22,60001,0
2006-06-20,39.457,39.539,39.054,39.144,40944,0
2006-06-21,39.175,39.663,39.175,39.465,54054,0
2006-06-22,39.095,39.485,39.013,39.033,61761,0
2006-06-23,38.887,39.05,38.613,38.819,491494,0
2006-06-26,38.93,39.22,38.879,39.159,466764,0
2006-06-27,39.159,39.254,38.946,38.982,443792,0
2006-06-28,38.982,39.205,38.813,39.167,69057,0
2006-06-29,39.515,39.974,39.395,39.931,466631,0
2006-06-30,40.257,40.257,39.746,39.899,75813,0
2006-07-03,39.899,40.217,39.899,40.151,14869,0
2006-07-05,40.241,40.372,39.952,40.353,489063,0
2006-07-06,40.257,40.515,40.196,40.448,60136,0
2006-07-07,40.403,40.905,40.353,40.855,81353,0
2006-07-10,40.737,40.737,40.38,40.58,53648,0
2006-07-11,40.403,40.878,40.403,40.847,58782,0
2006-07-12,40.698,40.737,40.426,40.515,54867,0
2006-07-13,40.366,40.683,40.136,40.257,99598,0
2006-07-14,40.248,40.331,39.768,40.101,80137,0
2006-07-17,40.049,40.159,39.679,39.693,52702,0
2006-07-18,39.707,40.032,39.663,39.959,39864,0
2006-07-19,39.959,41.061,39.959,40.989,75273,0
2006-07-20,41.217,41.47,41.069,41.129,56082,0
2006-07-21,41.129,41.438,41.038,41.157,57705,0
2006-07-24,41.217,41.47,41.045,41.422,30544,0
2006-07-25,41.484,41.807,41.484,41.75,28920,0
2006-07-26,41.75,42.284,41.75,42.218,41621,0
2006-07-27,42.4,42.446,41.766,41.83,35943,0
2006-07-28,42.194,42.378,41.757,41.988,162297,0
2006-07-31,42.365,42.365,41.705,41.951,63376,0
2006-08-01,41.661,42.135,41.504,42.054,66893,0
2006-08-02,41.838,41.862,41.422,41.462,49731,0
2006-08-03,41.069,41.75,41.069,41.586,55136,0
2006-08-04,41.683,41.75,41.187,41.47,57296,0
2006-08-07,41.217,41.654,41.217,41.572,11352,0
2006-08-08,41.572,42.066,41.572,41.856,62704,0
2006-08-09,41.972,42.356,41.807,41.958,43921,0
2006-08-10,41.958,41.958,41.217,41.321,32029,0
2006-08-11,41.397,41.847,41.397,41.823,37975,0
2006-08-14,41.958,41.958,41.431,41.491,46215,0
2006-08-15,41.683,41.92,41.624,41.92,39864,0
2006-08-16,42.551,42.681,42.231,42.365,44324,0
2006-08-17,42.292,42.727,42.209,42.551,57978,0
2006-08-18,42.593,42.814,42.585,42.689,47298,0
2006-08-21,43.186,43.563,43.141,43.385,72838,0
2006-08-22,44.206,44.267,43.733,44.028,120951,0
2006-08-23,44.179,44.607,43.987,44.369,118650,0
2006-08-24,44.369,44.48,44.05,44.214,54867,0
2006-08-25,44.139,44.139,43.253,43.698,64999,0
2006-08-28,43.547,44.243,43.547,44.112,68110,0
2006-08-29,44.089,44.392,44.028,44.362,74058,0
2006-08-30,44.488,44.511,44.121,44.488,78652,0
2006-08-31,44.488,44.948,44.354,44.822,104599,0
2006-09-01,44.85,44.918,44.511,44.657,63511,0
2006-09-05,44.25,44.638,44.25,44.48,85812,0
2006-09-06,44.354,44.538,44.097,44.384,218651,0
2006-09-07,44.236,44.473,43.609,43.733,361898,0
2006-09-08,43.592,43.665,43.474,43.504,73380,0
2006-09-11,43.43,43.52,42.972,43.244,119330,0
2006-09-12,43.43,44.097,43.43,43.987,106489,0
2006-09-13,43.881,43.955,43.363,43.873,63787,0
2006-09-14,44.05,44.325,43.97,44.179,65272,0
2006-09-15,44.25,44.562,44.172,44.347,59055,0
2006-09-18,44.117,44.457,43.873,44.112,79052,0
2006-09-19,43.712,44.243,43.681,43.904,54461,0
2006-09-20,43.889,44.504,43.889,43.963,99328,0
2006-09-21,44.067,44.504,44.058,44.179,104052,0
2006-09-22,44.258,44.538,44.206,44.354,45539,0
2006-09-25,44.423,45.17,44.392,44.85,78515,0
2006-09-26,44.99,45.004,44.48,44.526,45408,0
2006-09-27,44.362,44.932,44.289,44.871,85136,0
2006-09-28,44.954,45.813,44.871,45.752,96351,0
2006-09-29,45.434,45.574,44.734,44.969,75273,0
2006-10-02,44.768,45.813,44.768,45.796,81623,0
2006-10-03,45.4,45.85,45.066,45.686,149059,0
2006-10-04,45.274,45.4,45.073,45.383,105273,0
2006-10-05,45.426,45.426,44.76,44.806,103109,0
2006-10-06,44.777,44.888,44.576,44.822,29188,0
2006-10-09,44.768,44.948,44.695,44.909,19054,0
2006-10-10,44.888,45.012,44.473,44.63,42973,0
2006-10-11,44.473,44.473,43.592,43.704,60540,0
2006-10-12,43.78,43.94,43.465,43.726,73518,0
2006-10-13,43.547,44.258,43.343,43.786,63653,0
2006-10-16,43.955,44.198,43.704,44.104,28380,0
2006-10-17,44.155,44.163,43.738,43.889,36220,0
2006-10-18,43.955,44.104,43.446,43.584,43380,0
2006-10-19,43.623,44.273,43.6,44.236,96894,0
2006-10-20,44.423,44.57,44.228,44.25,49596,0
2006-10-23,44.289,44.822,44.267,44.755,44596,0
2006-10-24,44.562,45.057,44.384,45.029,101623,0
2006-10-25,44.99,45.274,44.755,45.155,55539,0
2006-10-26,45.124,45.628,45.057,45.361,50812,0
2006-10-27,45.426,45.563,45.235,45.266,42973,0
2006-10-30,45.198,45.408,45.021,45.324,50947,0
2006-10-31,45.391,45.879,45.391,45.879,129868,0
2006-11-01,45.212,45.813,44.977,45.102,91487,0
2006-11-02,45.287,45.968,45.22,45.947,90267,0
2006-11-03,46.433,46.559,45.879,46.233,85545,0
2006-11-06,46.197,46.737,46.197,46.543,126755,0
2006-11-07,46.7,46.805,46.211,46.295,65272,0
2006-11-08,46.406,46.59,46.122,46.384,57163,0
2006-11-09,46.242,46.543,46.079,46.295,58925,0
2006-11-10,46.248,46.287,45.953,45.996,46758,0
2006-11-13,45.813,45.813,45.554,45.554,54461,0
2006-11-14,45.769,45.989,45.658,45.701,46351,0
2006-11-15,45.775,45.916,45.628,45.872,27972,0
2006-11-16,46.027,46.182,45.782,45.842,32296,0
2006-11-17,45.701,45.836,45.494,45.663,32703,0
2006-11-20,45.581,45.718,45.33,45.524,64458,0
2006-11-21,45.515,46.391,45.308,46.28,58648,0
2006-11-22,46.412,46.488,46.248,46.287,40136,0
2006-11-24,46.488,46.922,46.488,46.878,28516,0
2006-11-27,46.945,47.1,46.433,46.678,80946,0
2006-11-28,46.678,46.981,45.043,45.33,194058,0
2006-11-29,45.066,45.073,44.444,44.718,121085,0
2006-11-30,44.71,44.768,44.303,44.339,83785,0
2006-12-01,44.362,44.547,43.86,44.547,92704,0
2006-12-04,44.621,45.266,44.621,45.242,101220,0
2006-12-05,45.235,45.426,45.124,45.177,46623,0
2006-12-06,45.073,45.192,44.576,44.695,34463,0
2006-12-07,44.768,44.844,44.222,44.45,71757,0
2006-12-08,44.496,44.657,44.147,44.191,127570,0
2006-12-11,44.139,44.25,43.987,44.25,55812,0
2006-12-12,43.924,44.533,43.865,44.526,52162,0
2006-12-13,44.547,44.85,44.089,44.147,71216,0
2006-12-14,44.163,44.206,43.904,43.987,63511,0
2006-12-15,44.147,44.236,43.865,44.236,67976,0
2006-12-18,44.429,44.657,43.955,44.163,507036,0
2006-12-19,43.992,44.147,43.726,43.999,443389,0
2006-12-20,44.236,44.457,44.104,44.179,401630,0
2006-12-21,44.172,44.172,43.813,43.924,423929,0
2006-12-22,43.904,43.904,43.554,43.791,99730,0
2006-12-26,43.8,43.94,43.665,43.932,31217,0
2006-12-27,43.8,43.917,43.771,43.8,451631,0
2006-12-28,43.821,44.074,43.718,43.917,407170,0
2006-12-29,43.807,44.082,43.726,43.8,72434,0
2007-01-03,43.873,44.067,43.681,43.786,173246,0
2007-01-04,43.698,43.726,43.132,43.504,485958,0
2007-01-05,43.354,43.385,43.097,43.326,165003,0
2007-01-08,43.215,43.417,43.081,43.164,83652,0
2007-01-09,43.106,43.348,42.918,43.259,120410,0
2007-01-10,43.186,43.192,42.99,43.023,80274,0
2007-01-11,43.053,43.231,42.887,43.068,81623,0
2007-01-12,43.43,43.829,43.354,43.698,86895,0
2007-01-16,43.813,43.94,43.408,43.534,73785,0
2007-01-17,43.547,43.623,43.385,43.609,71488,0
2007-01-18,43.623,43.8,43.512,43.6,105273,0
2007-01-19,43.657,44.082,43.638,43.999,113919,0
2007-01-22,43.987,44.089,43.657,43.829,93651,0
2007-01-23,43.821,44.311,43.755,44.089,88516,0
2007-01-24,44.191,44.496,44.028,44.378,82163,0
2007-01-25,44.526,44.592,44.273,44.4,395006,0
2007-01-26,44.457,44.672,44.429,44.526,60406,0
2007-01-29,44.651,44.651,44.117,44.214,378521,0
2007-01-30,44.139,44.435,43.896,44.435,390954,0
2007-01-31,43.837,44.198,43.807,44.104,99867,0
2007-02-01,44.155,44.457,44.05,44.267,337033,0
2007-02-02,44.112,44.362,43.999,44.014,129059,0
2007-02-05,44.074,44.331,43.955,44.303,77436,0
2007-02-06,44.354,44.435,44.214,44.392,45408,0
2007-02-07,44.547,44.592,44.423,44.547,106760,0
2007-02-08,44.392,44.613,44.289,44.592,116625,0
2007-02-09,44.695,45.021,44.638,44.962,104869,0
2007-02-12,44.954,45.102,44.792,44.88,130544,0
2007-02-13,45.05,45.42,45.05,45.4,66625,0
2007-02-14,45.449,45.554,45.147,45.4,73429,0
2007-02-15,45.472,45.663,45.25,45.547,72434,0
2007-02-16,45.472,45.487,45.203,45.4,78113,0
2007-02-20,45.124,45.42,45.029,45.294,81218,0
2007-02-21,45.494,45.916,45.48,45.842,118515,0
2007-02-22,45.9,46.107,45.827,45.975,213247,0
2007-02-23,46.072,46.301,45.961,46.064,135277,0
2007-02-26,46.042,46.139,45.923,45.989,89302,0
2007-02-27,45.782,46.027,45.426,45.494,89598,0
2007-02-28,45.487,45.62,44.488,44.822,165815,0
2007-03-01,43.829,44.599,43.554,44.236,169869,0
2007-03-02,43.917,44.147,43.554,43.865,158786,0
2007-03-05,43.547,43.674,43.385,43.547,87435,0
2007-03-06,44.236,44.281,43.726,43.764,121490,0
2007-03-07,43.738,43.738,43.282,43.401,109463,0
2007-03-08,43.423,43.65,43.408,43.563,90812,0
2007-03-09,43.726,43.917,43.674,43.837,53921,0
2007-03-12,43.896,43.947,43.65,43.733,78652,0
2007-03-13,43.623,43.837,43.215,43.282,84732,0
2007-03-14,43.223,43.638,42.984,43.192,107301,0
2007-03-15,43.319,43.764,43.319,43.496,75273,0
2007-03-16,43.623,44.104,43.512,43.631,100677,0
2007-03-19,43.979,44.089,43.873,43.992,67569,0
2007-03-20,44.378,44.607,44.311,44.547,130406,0
2007-03-21,44.538,45.746,44.538,45.628,211090,0
2007-03-22,45.67,45.85,45.33,45.426,115273,0
2007-03-23,45.383,45.893,45.383,45.805,94325,0
2007-03-26,45.805,46.004,45.628,45.893,145003,0
2007-03-27,45.932,46.079,45.739,45.989,149599,0
2007-03-28,45.686,45.864,45.25,45.302,121218,0
2007-03-29,45.426,45.466,44.74,44.998,124191,0
2007-03-30,44.858,45.012,44.504,44.829,118379,0
2007-04-02,44.871,45.004,44.679,44.829,82026,0
2007-04-03,44.792,45.095,44.702,44.923,66487,0
2007-04-04,45.05,45.095,44.672,44.783,60946,0
2007-04-05,44.99,45.279,44.918,45.138,132299,0
2007-04-09,45.131,45.501,45.066,45.347,67162,0
2007-04-10,45.554,45.739,45.408,45.658,94732,0
2007-04-11,45.733,46.168,45.718,46.107,134600,0
2007-04-12,46.086,46.397,46.021,46.359,102167,0
2007-04-13,46.295,46.301,46.004,46.264,96083,0
2007-04-16,46.447,46.953,46.273,46.901,122301,0
2007-04-17,46.996,47.122,46.878,47.079,112164,0
2007-04-18,47.107,47.723,47.062,47.707,150409,0
2007-04-19,47.479,47.618,47.306,47.329,103513,0
2007-04-20,47.752,47.848,47.381,47.438,92300,0
2007-04-23,47.373,47.521,47.287,47.366,111896,0
2007-04-24,47.232,47.471,47.02,47.047,93516,0
2007-04-25,47.329,47.73,47.027,47.662,99058,0
2007-04-26,47.306,47.559,47.012,47.012,79998,0
2007-04-27,46.05,46.648,45.953,46.397,237841,0
2007-04-30,46.631,46.7,46.338,46.384,248656,0
2007-05-01,46.581,46.581,45.531,46.174,200952,0
2007-05-02,45.709,45.761,45.408,45.678,116757,0
2007-05-03,45.709,45.819,45.563,45.694,111758,0
2007-05-04,45.718,46.161,45.569,45.858,98247,0
2007-05-07,46.147,46.161,45.819,45.94,106711,0
2007-05-08,45.842,45.858,45.581,45.658,102973,0
2007-05-09,45.354,45.524,45.138,45.494,169053,0
2007-05-10,45.408,45.434,45.147,45.4,109191,0
2007-05-11,45.131,45.718,45.087,45.67,64324,0
2007-05-14,45.923,46.375,45.923,46.204,144058,0
2007-05-15,46.543,47.033,46.543,46.798,136894,0
2007-05-16,46.717,47.062,46.64,46.709,113516,0
2007-05-17,46.122,46.693,46.057,46.687,160682,0
2007-05-18,46.813,46.965,46.656,46.915,144466,0
2007-05-21,47.02,47.144,46.765,46.87,64458,0
2007-05-22,47.012,47.012,46.709,46.945,96351,0
2007-05-23,47.359,48.105,47.264,48.026,223656,0
2007-05-24,48.357,48.388,47.551,47.698,167978,0
2007-05-25,48.225,48.927,48.137,48.876,185679,0
2007-05-29,49.032,49.349,48.677,48.684,200678,0
2007-05-30,48.55,49.143,48.283,49.143,117030,0
2007-05-31,49.296,49.452,48.949,49.363,130273,0
2007-06-01,49.314,49.469,49.054,49.469,116894,0
2007-06-04,49.343,49.363,49.001,49.247,165951,0
2007-06-05,49.089,49.431,49.024,49.275,92029,0
2007-06-06,49.417,49.431,48.648,48.868,86757,0
2007-06-07,48.78,48.839,47.723,47.787,203384,0
2007-06-08,47.787,48.609,47.745,48.55,83245,0
2007-06-11,48.366,48.749,48.242,48.506,92029,0
2007-06-12,48.166,48.166,47.567,47.603,154190,0
2007-06-13,47.589,47.986,47.279,47.958,134734,0
2007-06-14,47.795,48.026,47.433,47.641,105811,0
2007-06-15,47.854,47.854,47.559,47.677,61354,0
2007-06-18,47.521,47.567,47.345,47.425,230680,0
2007-06-19,47.463,47.618,47.388,47.551,127841,0
2007-06-20,47.388,47.707,47.136,47.256,138112,0
2007-06-21,46.996,47.047,46.619,46.832,90406,0
2007-06-22,46.894,46.974,46.678,46.938,111623,0
2007-06-25,46.878,47.174,46.781,46.849,88109,0
2007-06-26,46.996,47.291,46.79,46.813,140814,0
2007-06-27,46.752,46.752,46.211,46.508,115814,0
2007-06-28,46.929,47.291,46.798,47.033,156895,0
2007-06-29,47.19,47.677,46.862,47.618,139056,0
2007-07-02,47.877,47.877,47.506,47.669,75813,0
2007-07-03,47.972,48.462,47.922,48.446,46893,0
2007-07-05,48.233,48.566,47.965,48.55,145409,0
2007-07-06,48.662,48.914,48.484,48.662,105950,0
2007-07-09,48.736,49.305,48.736,48.927,192570,0
2007-07-10,48.743,49.061,48.557,48.677,91893,0
2007-07-11,48.298,48.351,48.026,48.263,132976,0
2007-07-12,48.506,49.136,48.471,49.136,92436,0
2007-07-13,48.891,49.247,48.891,49.082,82163,0
2007-07-16,48.965,49.322,48.802,49.158,108787,0
2007-07-17,49.032,49.573,49.024,49.54,123109,0
2007-07-18,49.483,49.637,49.296,49.637,124059,0
2007-07-19,49.623,49.927,49.469,49.815,74597,0
2007-07-20,49.836,50.031,49.514,49.573,149059,0
2007-07-23,49.675,49.747,49.24,49.431,92436,0
2007-07-24,49.282,49.734,49.046,49.054,245142,0
2007-07-25,49.136,49.52,48.471,49.21,178113,0
2007-07-26,48.557,48.648,47.299,47.691,735423,0
2007-07-27,47.329,47.698,46.915,47.144,287305,0
2007-07-30,47.027,47.027,46.168,46.447,290411,0
2007-07-31,46.974,47.02,46.161,46.256,256762,0
2007-08-01,45.79,46.05,44.858,45.733,403255,0
2007-08-02,46.227,46.581,46.021,46.366,164600,0
2007-08-03,46.48,46.531,45.354,45.472,315279,0
2007-08-06,45.581,46.559,45.258,46.559,100813,0
2007-08-07,46.086,46.456,45.598,45.796,410144,0
2007-08-08,46.48,47.003,46.346,46.737,339465,0
2007-08-09,45.581,45.836,44.88,44.998,621632,0
2007-08-10,44.369,45.449,44.347,45.368,242304,0
2007-08-13,46.042,46.153,43.512,43.771,284062,0
2007-08-14,43.6,43.616,40.95,42.378,1014617,0
2007-08-15,41.728,42.564,41.431,42.032,318382,0
2007-08-16,41.803,44.172,41.357,44.028,766097,0
2007-08-17,45.769,46.44,45.021,46.168,419471,0
2007-08-20,46.412,46.581,45.102,45.508,298113,0
2007-08-21,45.138,45.923,45.087,45.923,210140,0
2007-08-22,46.433,46.538,45.67,45.968,150679,0
2007-08-23,46.752,46.909,46.107,46.717,194327,0
2007-08-24,46.894,47.166,46.598,47.166,137030,0
2007-08-27,47.107,47.359,46.79,47.182,168250,0
2007-08-28,46.19,46.915,45.42,45.694,510957,0
2007-08-29,45.651,45.796,44.777,45.613,175002,0
2007-08-30,45.095,45.458,44.837,44.977,263387,0
2007-08-31,45.879,45.879,45.057,45.581,239059,0
2007-09-04,45.752,46.086,45.547,45.996,109055,0
2007-09-05,45.368,45.908,45.102,45.17,274334,0
2007-09-06,45.258,45.383,44.583,44.734,173111,0
2007-09-07,44.347,44.727,44.007,44.179,287167,0
2007-09-10,44.163,44.267,43.512,43.881,314601,0
2007-09-11,44.362,44.909,44.222,44.613,224328,0
2007-09-12,44.734,44.865,44.289,44.457,171762,0
2007-09-13,44.63,44.871,44.473,44.599,123246,0
2007-09-14,44.63,44.755,44.347,44.518,162843,0
2007-09-17,44.734,45.242,44.473,45.073,122301,0
2007-09-18,45.147,46.322,45.073,46.287,226489,0
2007-09-19,46.464,46.508,45.975,46.338,188787,0
2007-09-20,46.84,46.974,45.879,45.968,251088,0
2007-09-21,46.433,46.765,46.322,46.433,108249,0
2007-09-24,46.433,46.488,45.953,46.107,80407,0
2007-09-25,45.975,46.338,45.94,46.256,155683,0
2007-09-26,46.322,47.826,46.05,47.61,195138,0
2007-09-27,45.923,48.321,45.923,48.166,247845,0
2007-09-28,48.201,48.557,47.899,48.454,142026,0
2007-10-01,48.462,49.556,48.446,49.475,287844,0
2007-10-02,49.112,49.54,48.639,48.816,214870,0
2007-10-03,48.471,49.328,48.269,48.357,160682,0
2007-10-04,48.366,48.654,47.811,48.388,175136,0
2007-10-05,49.444,49.654,48.972,49.069,232844,0
2007-10-08,49.232,49.232,48.921,49.158,48245,0
2007-10-09,48.899,48.899,48.011,48.492,177301,0
2007-10-10,48.411,48.543,48.12,48.395,84056,0
2007-10-11,48.704,48.847,48.298,48.43,108922,0
2007-10-12,48.484,48.583,48.321,48.484,110001,0
2007-10-15,48.484,48.543,47.698,47.965,118515,0
2007-10-16,47.596,47.656,46.693,46.886,129600,0
2007-10-17,47.479,47.648,46.722,46.929,136353,0
2007-10-18,46.765,47.425,46.648,47.272,127299,0
2007-10-19,47.204,47.279,46.523,46.551,201087,0
2007-10-22,45.796,46.346,45.694,46.346,155407,0
2007-10-23,47.107,47.329,46.765,46.894,138246,0
2007-10-24,46.7,46.765,46.004,46.28,132299,0
2007-10-25,46.84,46.84,45.923,46.211,164328,0
2007-10-26,46.613,46.631,46.211,46.531,149599,0
2007-10-29,46.909,47.915,46.648,47.869,216355,0
2007-10-30,47.662,48.395,47.574,48.372,165410,0
2007-10-31,48.248,49.268,48.02,49.268,388792,0
2007-11-01,48.583,48.677,48.026,48.077,251355,0
2007-11-02,49.268,49.268,47.938,48.639,267981,0
2007-11-05,47.944,48.471,47.944,48.336,171084,0
2007-11-06,48.98,49.646,48.677,49.556,257167,0
2007-11-07,49.771,50.023,47.686,47.736,360818,0
2007-11-08,47.922,48.112,46.05,46.765,843938,0
2007-11-09,46.508,46.538,44.303,44.504,1017052,0
2007-11-12,43.764,44.88,43.764,43.807,526915,0
2007-11-13,44.734,44.895,44.325,44.797,251088,0
2007-11-14,45.989,45.989,43.791,43.947,328739,0
2007-11-15,43.807,44.058,42.704,43.032,369334,0
2007-11-16,44.014,44.014,42.689,43.106,419834,0
2007-11-19,43.015,43.311,42.608,43.032,334604,0
2007-11-20,42.83,43.186,41.721,42.453,380262,0
2007-11-21,41.912,42.061,41.011,41.328,471766,0
2007-11-23,42.585,42.799,41.403,41.823,190141,0
2007-11-26,42.155,42.238,41.165,41.314,406629,0
2007-11-27,41.742,43.253,41.292,43.015,549632,0
2007-11-28,43.074,45.879,43.015,45.569,502889,0
2007-11-29,45.212,46.072,44.888,45.324,426903,0
2007-11-30,46.28,46.945,45.85,46.687,398115,0
2007-12-03,46.174,46.384,45.266,45.574,499069,0
2007-12-04,44.768,44.768,43.343,43.689,434818,0
2007-12-05,44.267,44.347,43.512,43.97,412985,0
2007-12-06,43.689,44.112,43.231,43.712,359742,0
2007-12-07,44.325,44.4,43.638,43.932,225545,0
2007-12-10,43.853,44.318,43.853,44.082,149349,0
2007-12-11,43.947,45.108,43.446,43.534,416358,0
2007-12-12,44.488,44.695,43.534,43.992,446833,0
2007-12-13,43.52,43.704,42.855,43.304,229464,0
2007-12-14,42.577,42.799,41.742,42.226,350953,0
2007-12-17,42.075,42.771,41.484,41.61,384615,0
2007-12-18,41.803,42.135,40.989,41.077,470687,0
2007-12-19,41.528,42.209,41.134,41.397,584440,0
2007-12-20,41.838,41.838,40.698,41.038,318655,0
2007-12-21,41.069,41.734,40.878,41.484,321226,0
2007-12-24,41.773,42.284,41.551,42.26,131897,0
2007-12-26,42.319,42.43,41.823,41.929,86622,0
2007-12-27,42.142,42.564,41.92,42.142,214165,0
2007-12-28,42.008,42.855,42.008,42.758,311494,0
2007-12-31,42.821,42.821,41.856,41.882,387979,0
2008-01-02,42.194,42.231,41.284,41.38,300276,0
2008-01-03,41.447,42.163,41.173,41.942,274465,0
2008-01-04,41.92,41.92,40.671,40.855,271291,0
2008-01-07,41.225,41.47,40.618,41.268,542107,0
2008-01-08,41.742,42.039,40.797,40.797,360372,0
2008-01-09,40.797,41.484,40.313,41.484,359466,0
2008-01-10,40.989,42.513,40.521,42.083,618933,0
2008-01-11,41.422,41.75,41.004,41.321,365010,0
2008-01-14,41.815,41.898,41.101,41.838,263656,0
2008-01-15,41.47,41.528,40.545,40.545,493931,0
2008-01-16,40.372,41.054,39.625,39.746,541364,0
2008-01-17,39.722,40.204,39.102,39.138,521768,0
2008-01-18,39.782,39.833,38.42,38.832,584676,0
2008-01-22,37.252,38.887,36.836,38.45,988060,0
2008-01-23,38.332,40.435,38.117,40.38,1076105,0
2008-01-24,40.435,41.676,40.435,41.438,608121,0
2008-01-25,41.447,41.705,40.275,40.609,414567,0
2008-01-28,40.633,41.83,40.435,41.803,373792,0
2008-01-29,42.542,42.972,42.386,42.787,335815,0
2008-01-30,42.298,42.838,41.882,42.142,487982,0
2008-01-31,41.165,42.135,41.165,41.78,646365,0
2008-02-01,41.536,43.178,41.536,43.068,345417,0
2008-02-04,43.326,43.718,43.007,43.259,503479,0
2008-02-05,42.903,42.903,41.454,41.661,450922,0
2008-02-06,41.742,41.877,40.958,41.225,433933,0
2008-02-07,40.973,41.795,40.847,41.438,456767,0
2008-02-08,41.624,42.114,41.148,41.52,302639,0
2008-02-11,41.284,41.365,40.781,40.936,389063,0
2008-02-12,41.438,41.557,40.38,40.609,422983,0
2008-02-13,40.809,40.997,39.746,40.633,497037,0
2008-02-14,40.58,40.58,39.997,40.019,281895,0
2008-02-15,39.809,39.885,38.879,39.471,454333,0
2008-02-19,39.212,39.471,38.655,38.974,474713,0
2008-02-20,38.735,39.596,38.514,39.491,462170,0
2008-02-21,39.959,39.959,39.241,39.352,374739,0
2008-02-22,39.352,39.751,38.8,39.751,565415,0
2008-02-25,40.268,40.545,39.685,40.464,475551,0
2008-02-26,40.539,41.484,40.521,41.239,389873,0
2008-02-27,41.142,41.484,40.737,40.758,465687,0
2008-02-28,40.248,40.38,39.693,39.923,715151,0
2008-02-29,39.095,39.249,37.181,37.397,956179,0
2008-03-03,37.23,37.332,35.801,36.193,818191,0
2008-03-04,35.527,35.527,34.091,34.721,1307592,0
2008-03-05,35.632,35.632,33.708,33.884,910154,0
2008-03-06,33.454,33.454,31.218,31.435,1401197,0
2008-03-07,30.977,32.558,30.922,32.204,1551315,0
2008-03-10,32.523,32.633,31.144,31.317,1182053,0
2008-03-11,32.633,32.633,30.472,31.25,1410032,0
2008-03-12,31.552,31.597,31.005,31.08,1780308,0
2008-03-13,30.867,31.559,30.428,31.398,1110263,0
2008-03-14,31.301,31.301,29.992,30.118,1510943,0
2008-03-17,29.606,29.79,28.297,29.037,1179542,0
2008-03-18,31.317,31.317,29.245,31.018,1115948,0
2008-03-19,30.642,32.5,30.591,30.591,1395434,0
2008-03-20,30.922,32.492,30.922,32.324,1175584,0
2008-03-24,34.261,34.261,32.538,33.899,1932470,0
2008-03-25,34.017,34.573,33.668,34.097,1804269,0
2008-03-26,33.773,33.831,32.324,32.738,843307,0
2008-03-27,33.072,33.831,32.907,33.224,779745,0
2008-03-28,33.566,33.639,32.301,32.5,464604,0
2008-03-31,31.973,33.16,31.973,33.16,516351,0
2008-04-01,33.892,34.408,33.743,34.224,537329,0
2008-04-02,35.121,35.121,33.951,34.097,480956,0
2008-04-03,33.994,35.245,33.899,35.009,637713,0
2008-04-04,34.757,35.231,34.188,34.284,461628,0
2008-04-07,34.653,35.016,34.306,34.477,409060,0
2008-04-08,34.208,34.247,33.831,34.106,402845,0
2008-04-09,33.811,33.973,33.248,33.477,407711,0
2008-04-10,32.531,34.215,32.531,34.182,499878,0
2008-04-11,33.639,34.135,33.55,33.736,392855,0
2008-04-14,33.668,33.994,33.224,33.396,345434,0
2008-04-15,33.439,33.509,33.152,33.278,279238,0
2008-04-16,34.076,34.119,33.684,34.091,462189,0
2008-04-17,33.826,34.174,33.52,33.973,446372,0
2008-04-18,34.888,35.421,34.888,35.305,573315,0
2008-04-21,35.445,36.208,35.445,35.636,402235,0
2008-04-22,35.46,36.039,35.105,35.632,377205,0
2008-04-23,35.616,35.616,34.793,35.068,557869,0
2008-04-24,35.048,36.186,34.757,36.03,443901,0
2008-04-25,36.221,36.238,35.498,36.148,338680,0
2008-04-28,36.28,37.036,36.238,36.697,323626,0
2008-04-29,36.888,37.029,36.489,36.815,377411,0
2008-04-30,36.778,36.999,36.649,36.977,605327,0
2008-05-01,36.442,36.859,36.208,36.815,469685,0
2008-05-02,37.245,37.916,37.206,37.776,490215,0
2008-05-05,37.821,37.84,37.23,37.325,306251,0
2008-05-06,36.955,37.8,36.91,37.681,282949,0
2008-05-07,37.8,37.821,36.991,37.022,295240,0
2008-05-08,36.969,37.029,35.829,36.134,488272,0
2008-05-09,35.919,36.642,35.919,36.148,314030,0
2008-05-12,36.186,36.503,35.868,36.221,415266,0
2008-05-13,36.297,36.549,36.126,36.326,294153,0
2008-05-14,36.666,36.962,36.569,36.615,219837,0
2008-05-15,36.762,37.1,36.731,37.036,303823,0
2008-05-16,37.206,37.23,36.675,37.006,219692,0
2008-05-19,36.934,37.198,36.629,36.778,110327,0
2008-05-20,36.962,37.126,36.442,36.525,427715,0
2008-05-21,36.712,36.948,36.089,36.238,423246,0
2008-05-22,36.34,37.094,36.221,36.888,336239,0
2008-05-23,36.762,37.094,36.311,36.347,271391,0
2008-05-27,36.347,37.273,35.578,35.623,783377,0
2008-05-28,35.756,35.808,35.299,35.602,437125,0
2008-05-29,35.718,36.451,35.718,36.401,439874,0
2008-05-30,36.54,36.739,36.119,36.318,436598,0
2008-06-02,36.112,36.186,35.602,35.808,354661,0
2008-06-03,35.763,35.763,35.089,35.134,367487,0
2008-06-04,34.921,35.341,34.86,35.105,329727,0
2008-06-05,35.245,35.504,34.921,35.26,295752,0
2008-06-06,35.165,35.284,34.519,34.593,430786,0
2008-06-09,34.601,35.061,34.387,34.646,530934,0
2008-06-10,34.489,34.513,33.736,33.736,516792,0
2008-06-11,34.114,34.166,33.085,33.21,460342,0
2008-06-12,33.21,33.424,32.145,32.197,645420,0
2008-06-13,32.382,32.485,32.027,32.358,418458,0
2008-06-16,32.449,33.261,32.301,32.898,487868,0
2008-06-17,33.368,33.611,33.078,33.144,514080,0
2008-06-18,32.944,33.152,32.462,32.923,552375,0
2008-06-19,33.182,33.224,32.449,32.678,422696,0
2008-06-20,32.219,32.242,31.851,31.891,384364,0
2008-06-23,32.072,32.072,31.13,31.242,337723,0
2008-06-24,31.265,31.589,30.709,30.931,500339,0
2008-06-25,31.169,32.316,31.08,32.145,594725,0
2008-06-26,33.248,33.248,31.005,31.058,406397,0
2008-06-27,30.938,31.583,30.938,31.293,412330,0
2008-06-30,31.139,31.279,30.444,30.51,447036,0
2008-07-01,30.398,30.916,30.082,30.613,416282,0
2008-07-02,31.088,31.256,30.132,30.264,634138,0
2008-07-03,30.406,30.776,29.999,30.369,466567,0
2008-07-07,30.599,31.643,30.599,31.034,875507,0
2008-07-08,30.746,31.884,30.746,31.834,699451,0
2008-07-09,32.154,32.745,31.501,31.583,602793,0
2008-07-10,31.877,32.123,31.325,31.501,673721,0
2008-07-11,31.005,31.62,30.394,30.715,873235,0
2008-07-14,31.288,31.375,29.384,29.465,940691,0
2008-07-15,29.095,30.006,27.9,29.001,1643761,0
2008-07-16,29.51,30.945,28.97,30.938,985482,0
2008-07-17,32.079,33.269,31.707,33.152,1032899,0
2008-07-18,33.144,34.15,33.144,33.826,958812,0
2008-07-21,33.819,34.735,33.439,33.764,666749,0
2008-07-22,33.057,34.699,32.884,34.639,808046,0
2008-07-23,34.735,36.615,34.431,36.468,1185881,0
2008-07-24,36.186,36.642,34.415,34.573,901969,0
2008-07-25,34.61,34.874,33.819,34.627,772853,0
2008-07-28,34.166,34.721,33.757,33.854,673360,0
2008-07-29,33.973,35.157,33.773,35.15,872787,0
2008-07-30,34.937,35.068,34.469,34.874,916498,0
2008-07-31,34.15,35.194,34.047,34.682,643822,0
2008-08-01,34.824,34.993,33.935,34.158,648748,0
2008-08-04,33.603,34.497,33.412,34.114,298612,0
2008-08-05,33.943,35.439,33.595,35.305,554133,0
2008-08-06,34.929,35.15,34.284,34.866,515465,0
2008-08-07,34.253,34.793,33.626,33.708,477831,0
2008-08-08,33.668,34.182,33.048,33.884,685667,0
2008-08-11,33.789,34.349,33.611,33.846,663900,0
2008-08-12,33.899,34.232,33.278,33.626,490767,0
2008-08-13,32.884,32.884,32.233,32.581,648953,0
2008-08-14,32.219,32.952,32.219,32.907,504789,0
2008-08-15,33.064,33.113,32.551,32.996,395420,0
2008-08-18,33.092,33.182,32.114,32.197,380472,0
2008-08-19,32.027,32.072,31.108,31.211,473423,0
2008-08-20,31.317,31.649,30.805,31.233,573112,0
2008-08-21,31.011,31.493,30.762,31.344,351600,0
2008-08-22,31.635,31.843,31.161,31.752,318760,0
2008-08-25,31.368,31.767,30.999,31.042,390377,0
2008-08-26,30.886,31.025,29.969,30.969,563403,0
2008-08-27,31.227,32.462,31.161,32.249,666322,0
2008-08-28,32.76,33.182,32.219,32.492,527448,0
2008-08-29,32.382,32.551,32.065,32.309,530834,0
2008-09-02,33.085,33.085,31.953,32.161,532056,0
2008-09-03,32.358,33.182,32.084,33.092,650819,0
2008-09-04,32.966,33.416,32.678,33.21,817146,0
2008-09-05,33.261,33.368,32.597,33.322,886840,0
2008-09-08,34.667,35.024,33.701,33.831,1121645,0
2008-09-09,34.047,34.448,33.025,33.105,1462736,0
2008-09-10,33.416,34.119,33.113,33.633,883163,0
2008-09-11,32.855,33.773,32.849,33.773,894234,0
2008-09-12,33.412,34.319,33.412,34.298,765184,0
2008-09-15,32.849,34.062,32.612,33.574,1180584,0
2008-09-16,33.078,33.278,32.219,32.974,1699527,0
2008-09-17,30.859,32.923,30.859,31.265,1741638,0
2008-09-18,32.233,33.558,29.772,33.396,3137926,0
2008-09-19,35.311,36.267,34.715,35.054,1819275,0
2008-09-22,35.04,35.578,33.987,34.201,466369,0
2008-09-23,33.826,34.824,33.826,34.573,340145,0
2008-09-24,34.483,34.786,34.001,34.261,207596,0
2008-09-25,34.342,34.75,33.958,34.334,231248,0
2008-09-26,34.047,34.119,33.048,33.5,215544,0
2008-09-29,33.182,33.5,29.821,30.931,360364,0
2008-09-30,31.36,32.277,30.525,31.891,290499,0
2008-10-01,31.819,32.462,31.256,31.788,304751,0
2008-10-02,31.382,32.374,29.969,30.051,513085,0
2008-10-03,32.558,32.745,29.05,29.05,716344,0
2008-10-06,28.437,28.437,26.235,27.677,556097,0
2008-10-07,27.609,27.609,26.062,26.138,430480,0
2008-10-08,25.012,27.489,24.42,26.122,561828,0
2008-10-09,26.032,26.921,24.131,24.494,1416903,0
2008-10-10,25.528,25.528,21.608,24.043,1356686,0
2008-10-13,25.528,28.042,25.049,28.022,498976,0
2008-10-14,29.348,29.556,25.479,26.692,1242654,0
2008-10-15,27.06,27.06,25.352,25.416,746087,0
2008-10-16,25.308,26.131,24.227,26.122,1337653,0
2008-10-17,25.501,27.845,25.301,27.194,1194359,0
2008-10-20,27.726,27.726,26.787,27.601,775279,0
2008-10-21,26.796,27.55,26.227,26.307,482978,0
2008-10-22,25.901,25.901,24.315,24.625,734810,0
2008-10-23,24.448,26.019,23.939,26.019,1387465,0
2008-10-24,23.681,25.508,23.681,24.878,1024693,0
2008-10-27,24.709,25.471,23.681,23.724,739578,0
2008-10-28,24.51,25.27,23.496,25.27,742304,0
2008-10-29,25.501,26.64,24.694,25.803,831484,0
2008-10-30,26.632,26.95,25.826,26.75,749832,0
2008-10-31,26.187,27.268,25.775,26.469,952907,0
2008-11-03,26.67,27.601,26.573,27.084,544530,0
2008-11-04,27.824,28.941,27.652,28.941,444961,0
2008-11-05,28.557,28.857,27.143,27.143,446758,0
2008-11-06,27.129,27.377,25.868,26.387,696529,0
2008-11-07,27.004,27.364,26.164,26.425,417584,0
2008-11-10,26.766,27.018,25.76,25.974,471597,0
2008-11-11,25.803,26.442,25.647,25.76,494855,0
2008-11-12,25.308,25.632,24.266,24.598,423940,0
2008-11-13,25.235,26.299,23.77,26.255,1044767,0
2008-11-14,25.713,26.173,24.918,25.021,801510,0
2008-11-17,25.021,25.04,23.844,23.982,882806,0
2008-11-18,24.108,24.656,23.442,24.3,696619,0
2008-11-19,23.886,23.886,21.927,22.061,1195576,0
2008-11-20,21.561,21.561,18.469,19.017,1941904,0
2008-11-21,21.29,21.585,16.693,18.96,2019990,0
2008-11-24,20.047,21.157,17.833,20.387,1317480,0
2008-11-25,21.602,22.57,19.698,20.839,1509343,0
2008-11-26,20.625,20.793,19.952,20.721,817977,0
2008-11-28,20.979,21.385,20.688,21.326,312485,0
2008-12-01,21.446,21.934,20.906,21.09,1288701,0
2008-12-02,21.014,21.246,19.758,20.209,1065271,0
2008-12-03,19.35,20.579,19.35,20.437,1311081,0
2008-12-04,20.546,20.942,19.631,19.706,1109690,0
2008-12-05,18.987,20.305,18.922,20.222,994879,0
2008-12-08,21.335,21.866,21.053,21.335,908135,0
2008-12-09,21.372,21.372,20.151,20.165,950611,0
2008-12-10,20.579,20.705,19.536,20.091,820191,0
2008-12-11,20.411,20.727,19.589,19.744,598796,0
2008-12-12,19.253,20.387,19.158,19.981,1006320,0
2008-12-15,19.981,20.209,19.165,19.522,905806,0
2008-12-16,18.003,18.765,17.914,18.754,2069488,0
2008-12-17,18.57,18.87,18.27,18.595,774064,0
2008-12-18,18.78,18.78,17.752,18.152,864445,0
2008-12-19,18.129,18.359,17.833,18.152,730013,0
2008-12-22,18.351,18.351,17.73,17.921,577660,0
2008-12-23,18.114,18.262,17.88,18.238,613747,0
2008-12-24,18.049,18.238,17.99,18.144,416788,0
2008-12-26,18.144,18.373,17.833,18.226,662009,0
2008-12-29,18.238,18.579,17.975,18.56,653853,0
2008-12-30,18.469,18.76,18.286,18.721,585283,0
2008-12-31,18.973,19.106,18.539,19.009,441537,0
2009-01-02,18.922,19.631,18.662,19.53,389236,0
2009-01-05,19.817,20.683,19.386,20.343,795722,0
2009-01-06,20.705,21.762,20.617,21.666,1090991,0
2009-01-07,21.615,21.615,20.8,20.964,809102,0
2009-01-08,20.786,21.342,20.697,21.29,621222,0
2009-01-09,21.246,21.372,20.645,20.912,639842,0
2009-01-12,20.713,20.77,19.744,19.943,570828,0
2009-01-13,19.862,20.326,19.8,20.151,978658,0
2009-01-14,20.015,20.015,19.009,19.359,719963,0
2009-01-15,19.394,19.53,18.301,19.218,844199,0
2009-01-16,19.758,19.824,18.662,19.237,817280,0
2009-01-20,18.627,18.641,17.611,17.699,1080645,0
2009-01-21,18.136,18.57,17.214,18.546,1041091,0
2009-01-22,17.975,18.27,17.523,17.79,1160172,0
2009-01-23,17.382,18.492,17.287,18.174,1211949,0
2009-01-26,19.009,19.158,18.213,18.604,1018207,0
2009-01-27,18.795,19.824,18.729,19.712,977015,0
2009-01-28,20.637,21.143,20.277,20.467,1365172,0
2009-01-29,20.269,20.437,19.625,19.735,1008432,0
2009-01-30,19.952,20.047,18.987,19.758,1510816,0
2009-02-02,19.476,19.654,18.922,19.086,1198629,0
2009-02-03,19.342,19.779,18.973,19.662,1151690,0
2009-02-04,19.476,19.53,18.564,18.973,1133860,0
2009-02-05,18.87,19.439,18.552,19.253,879705,0
2009-02-06,18.87,19.522,18.684,19.366,1092862,0
2009-02-09,19.35,19.514,19.07,19.294,886865,0
2009-02-10,18.987,19.179,17.847,17.983,1594198,0
2009-02-11,18.323,18.323,17.782,17.945,1437193,0
2009-02-12,17.768,18.071,17.323,18.071,1656338,0
2009-02-13,18.063,18.107,17.634,17.819,1480813,0
2009-02-17,17.332,17.332,16.405,16.451,1773011,0
2009-02-18,16.611,16.7,15.571,15.681,1901723,0
2009-02-19,16.153,16.429,15.178,15.295,1909930,0
2009-02-20,14.93,15.089,14.32,14.732,2881453,0
2009-02-23,15.104,15.43,14.437,14.437,2276092,0
2009-02-24,14.51,15.702,14.296,15.563,2278522,0
2009-02-25,15.532,16.191,14.614,15.597,3163234,0
2009-02-26,16.051,17.168,16.051,16.85,2402353,0
2009-02-27,16.539,16.539,15.917,16.375,2872597,0
2009-03-02,15.725,15.88,14.998,15.34,2336127,0
2009-03-03,15.681,16.131,15.14,15.82,2189488,0
2009-03-04,16.611,16.784,15.88,16.485,2033841,0
2009-03-05,15.865,16.214,15.473,15.597,2843533,0
2009-03-06,15.652,16.118,15.54,15.904,2360927,0
2009-03-09,15.93,15.93,15.295,15.357,2080526,0
2009-03-10,15.702,17.095,15.702,17.057,2545324,0
2009-03-11,17.523,17.825,16.693,17.176,2499327,0
2009-03-12,17.065,18.531,17.025,18.506,2892741,0
2009-03-13,18.552,18.863,17.864,18.343,2259095,0
2009-03-16,18.506,19.426,18.506,18.76,2838506,0
2009-03-17,18.692,19.307,18.588,19.307,2208691,0
2009-03-18,19.328,19.87,18.745,19.691,2889101,0
2009-03-19,20.151,20.394,19.225,19.245,2476039,0
2009-03-20,19.294,19.589,18.898,19.129,2359381,0
2009-03-23,19.925,20.659,19.706,20.645,2567004,0
2009-03-24,20.498,20.928,20.134,20.292,2783673,0
2009-03-25,20.475,21.038,19.572,20.106,3397085,0
2009-03-26,20.298,20.371,19.84,20.313,2731350,0
2009-03-27,20.023,20.335,19.706,19.84,2029859,0
2009-03-30,19.179,19.179,18.307,18.57,1781599,0
2009-03-31,18.914,19.61,18.841,19.32,1463986,0
2009-04-01,19.106,19.905,18.765,19.855,1362888,0
2009-04-02,20.705,20.942,20.305,20.602,1833816,0
2009-04-03,20.652,21.134,20.459,21.053,1616454,0
2009-04-06,20.77,20.928,20.387,20.897,1525237,0
2009-04-07,20.459,20.637,20.214,20.445,871436,0
2009-04-08,20.546,20.778,20.173,20.371,946761,0
2009-04-09,21.222,21.762,21.222,21.762,1387178,0
2009-04-13,21.695,22.578,21.479,22.459,1214596,0
2009-04-14,22.296,23.717,22.296,23.118,2613706,0
2009-04-15,23.036,23.796,22.925,23.77,1816918,0
2009-04-16,24.029,24.42,23.458,24.227,1489353,0
2009-04-17,24.195,25.012,24.181,24.68,1665343,0
2009-04-20,24.004,24.004,22.903,22.925,1504137,0
2009-04-21,22.42,23.925,22.171,23.746,2171126,0
2009-04-22,23.148,23.868,23.101,23.184,1752103,0
2009-04-23,23.362,23.982,23.287,23.982,1811305,0
2009-04-24,24.388,24.694,24.147,24.544,2531837,0
2009-04-27,24.266,24.783,24.078,24.278,1585175,0
2009-04-28,24.058,24.544,23.895,24.181,1253612,0
2009-04-29,24.339,24.494,24.115,24.251,1606437,0
2009-04-30,24.721,24.853,24.115,24.428,1945015,0
2009-05-01,24.552,24.671,24.227,24.411,1078127,0
2009-05-04,24.918,26.27,24.795,25.841,1648836,0
2009-05-05,25.656,27.135,25.656,26.831,2228341,0
2009-05-06,27.364,28.297,27.194,28.086,2363727,0
2009-05-07,28.364,28.71,27.038,27.32,2308124,0
2009-05-08,28.034,28.717,27.638,28.717,1569371,0
2009-05-11,28.005,28.335,27.816,27.956,1502965,0
2009-05-12,27.933,28.734,26.705,27.645,1710506,0
2009-05-13,27.409,27.409,25.941,25.996,1697247,0
2009-05-14,25.974,26.868,25.901,26.608,1366499,0
2009-05-15,26.482,26.847,26.032,26.203,1086541,0
2009-05-18,26.632,27.624,26.475,27.579,876037,0
2009-05-19,27.579,27.86,27.194,27.282,1342090,0
2009-05-20,27.875,28.512,27.692,27.979,1692527,0
2009-05-21,27.276,27.557,26.839,27.06,1623148,0
2009-05-22,27.329,27.528,26.616,27.06,1232581,0
2009-05-26,27.313,29.119,27.052,29.067,2168835,0
2009-05-27,28.985,29.001,27.75,27.808,2030832,0
2009-05-28,28.117,28.783,27.703,28.71,2000816,0
2009-05-29,28.857,29.673,28.742,29.666,1614459,0
2009-06-01,30.312,30.762,30.169,30.479,1602412,0
2009-06-02,30.312,31.058,30.192,30.894,1339190,0
2009-06-03,30.338,30.352,29.348,29.48,1228170,0
2009-06-04,29.606,30.545,29.541,30.479,894942,0
2009-06-05,30.486,30.486,29.577,29.894,1432746,0
2009-06-08,29.717,30.326,29.437,30.184,928106,0
2009-06-09,30.457,30.738,30.207,30.264,628122,0
2009-06-10,30.457,30.464,29.497,30.067,931920,0
2009-06-11,30.257,30.642,30.067,30.338,715822,0
2009-06-12,29.954,30.192,29.681,30.175,471841,0
2009-06-15,29.909,29.909,28.857,29.598,766304,0
2009-06-16,29.867,29.941,29.176,29.354,623912,0
2009-06-17,29.216,29.525,28.717,29.201,717560,0
2009-06-18,29.296,29.829,29.029,29.772,666303,0
2009-06-19,29.86,30.369,29.821,30.25,729123,0
2009-06-22,29.525,29.717,29.23,29.488,741014,0
2009-06-23,29.422,29.629,28.771,29.112,797288,0
2009-06-24,29.725,30.304,29.584,29.992,679925,0
2009-06-25,29.629,30.628,29.621,30.619,648189,0
2009-06-26,30.628,31.583,30.406,31.449,854678,0
2009-06-29,31.707,31.99,31.412,31.967,693776,0
2009-06-30,32.123,32.123,30.835,31.193,955856,0
2009-07-01,31.701,32.027,31.406,31.843,349247,0
2009-07-02,31.25,31.701,30.85,31.025,645473,0
2009-07-06,30.894,31.265,30.377,31.176,600715,0
2009-07-07,30.931,31.184,29.969,29.992,851261,0
2009-07-08,29.933,30.326,28.564,29.083,1347507,0
2009-07-09,29.517,29.556,28.845,29.48,965109,0
2009-07-10,29.133,29.348,28.661,29.184,548172,0
2009-07-13,29.23,30.058,28.771,29.992,725624,0
2009-07-14,30.628,31.42,30.486,31.293,780180,0
2009-07-15,31.51,32.781,31.51,32.64,708282,0
2009-07-16,32.366,32.7,32.072,32.492,524909,0
2009-07-17,32.492,32.731,32.264,32.589,509708,0
2009-07-20,33.017,33.381,32.7,33.128,609958,0
2009-07-21,33.424,33.424,32.434,32.863,941136,0
2009-07-22,32.398,33.286,32.398,32.82,798729,0
2009-07-23,32.766,34.069,32.766,34.069,773309,0
2009-07-24,34.055,35.305,33.795,35.305,863432,0
2009-07-27,35.238,36.112,35.186,35.91,819044,0
2009-07-28,35.504,35.927,34.75,35.348,626101,0
2009-07-29,35.366,35.366,34.564,35.209,1246431,0
2009-07-30,35.801,36.105,35.504,35.964,1135624,0
2009-07-31,36.016,37.118,36.016,37.08,967961,0
2009-08-03,37.74,38.303,37.149,37.689,1312986,0
2009-08-04,37.54,37.889,37.23,37.549,808121,0
2009-08-05,37.257,37.754,37.176,37.614,1217182,0
2009-08-06,37.636,37.792,36.119,36.177,972756,0
2009-08-07,36.267,36.969,35.853,36.569,930925,0
2009-08-10,36.163,36.414,35.527,35.861,673517,0
2009-08-11,35.504,35.504,34.017,34.069,1020582,0
2009-08-12,34.055,35.082,33.912,34.674,1291626,0
2009-08-13,35.061,35.26,34.544,34.905,871542,0
2009-08-14,34.949,35.223,33.764,34.44,827674,0
2009-08-17,33.412,33.446,32.944,33.269,702310,0
2009-08-18,33.278,33.535,33.064,33.374,577015,0
2009-08-19,33.04,34.119,32.781,33.994,570973,0
2009-08-20,34.128,34.375,33.892,34.349,492592,0
2009-08-21,34.573,34.824,34.367,34.801,593259,0
2009-08-24,35.15,35.348,33.626,33.722,2478459,0
2009-08-25,35.141,35.956,34.793,35.668,1908576,0
2009-08-26,35.172,36.28,34.937,36.23,1112986,0
2009-08-27,36.532,36.843,35.733,36.843,1379097,0
2009-08-28,36.91,37.072,35.51,35.607,1121846,0
2009-08-31,34.949,35.763,34.559,35.683,942122,0
2009-09-01,35.571,35.904,34.166,34.166,1132037,0
2009-09-02,33.757,34.224,33.514,33.78,1112112,0
2009-09-03,34.15,34.513,33.973,34.358,558785,0
2009-09-04,34.646,35.4,34.633,35.386,535250,0
2009-09-08,36.089,36.393,35.267,35.548,605841,0
2009-09-09,35.772,35.772,35.016,35.186,651909,0
2009-09-10,35.113,35.54,35.001,35.46,442848,0
2009-09-11,35.623,35.756,35.305,35.556,629263,0
2009-09-14,34.993,35.727,34.978,35.683,516893,0
2009-09-15,35.904,36.516,35.519,36.428,834908,0
2009-09-16,36.675,36.926,36.442,36.91,624356,0
2009-09-17,36.635,37.711,36.635,37.279,827317,0
2009-09-18,37.252,37.501,37.08,37.134,584002,0
2009-09-21,36.525,36.724,36.148,36.393,678946,0
2009-09-22,36.91,37.452,36.787,37.369,539977,0
2009-09-23,37.245,37.889,37.176,37.189,1042049,0
2009-09-24,37.198,37.348,35.927,36.059,1123713,0
2009-09-25,36.008,36.51,35.793,36.039,695622,0
2009-09-28,36.073,37.109,35.927,36.999,509744,0
2009-09-29,36.843,37.162,36.697,36.747,610215,0
2009-09-30,37.39,37.642,36.649,37.473,701712,0
2009-10-01,37.436,37.607,36.126,36.126,643448,0
2009-10-02,35.712,35.837,35.267,35.439,1032867,0
2009-10-05,35.801,36.629,35.705,36.435,762274,0
2009-10-06,36.91,37.206,36.252,36.704,598647,0
2009-10-07,36.731,36.991,36.363,36.962,726819,0
2009-10-08,37.364,37.516,36.969,37.429,1001833,0
2009-10-09,37.614,37.857,37.215,37.377,787050,0
2009-10-12,37.501,37.807,37.501,37.533,287168,0
2009-10-13,37.776,37.857,37.189,37.316,576526,0
2009-10-14,38.005,38.022,37.59,37.924,646423,0
2009-10-15,37.642,37.99,37.467,37.599,662101,0
2009-10-16,37.377,37.473,37.059,37.332,639937,0
2009-10-19,37.607,37.807,37.265,37.76,517391,0
2009-10-20,37.673,37.673,36.918,37.052,675301,0
2009-10-21,36.918,37.525,36.762,36.85,1023976,0
2009-10-22,36.564,37.533,36.516,37.488,724566,0
2009-10-23,37.348,37.39,36.54,36.649,1055237,0
2009-10-26,36.6,36.778,35.785,35.927,891577,0
2009-10-27,35.888,36.001,34.944,35.054,1238761,0
2009-10-28,34.801,35.179,34.334,34.653,1122667,0
2009-10-29,35.26,35.659,34.874,35.587,1046141,0
2009-10-30,35.366,35.366,33.951,34.313,1563356,0
2009-11-02,34.527,35.04,34.106,34.423,1647545,0
2009-11-03,34.232,35.179,34.106,35.172,1105694,0
2009-11-04,35.223,35.498,34.735,34.817,1206380,0
2009-11-05,34.848,35.113,34.721,35.068,799338,0
2009-11-06,34.552,34.944,34.342,34.477,899200,0
2009-11-09,35.381,36.112,35.381,36.112,879814,0
2009-11-10,35.904,36.585,35.829,36.347,853367,0
2009-11-11,36.739,36.85,36.171,36.385,792880,0
2009-11-12,36.259,36.54,35.727,35.956,828276,0
2009-11-13,36.171,36.267,35.853,36.208,708656,0
2009-11-16,36.594,36.594,36.215,36.489,1007528,0
2009-11-17,36.112,37.316,36.008,37.237,954906,0
2009-11-18,37.377,37.681,37.206,37.673,840957,0
2009-11-19,37.162,37.295,36.585,37.134,827602,0
2009-11-20,36.962,37.257,36.731,37.181,678756,0
2009-11-23,37.784,38.036,37.562,37.731,935376,0
2009-11-24,37.969,37.99,37.134,37.332,1036279,0
2009-11-25,37.74,37.953,37.717,37.74,922975,0
2009-11-27,35.964,37.23,35.935,36.991,502140,0
2009-11-30,37.052,37.916,37.036,37.84,1031413,0
2009-12-01,38.323,38.76,38.168,38.561,830555,0
2009-12-02,38.531,38.848,38.303,38.576,774396,0
2009-12-03,38.555,38.597,37.976,37.976,709541,0
2009-12-04,38.567,38.776,37.889,38.051,903229,0
2009-12-07,38.103,38.589,37.835,38.036,621954,0
2009-12-08,37.702,37.8,37.059,37.237,948200,0
2009-12-09,37.39,37.702,36.829,37.549,702836,0
2009-12-10,37.776,37.909,37.142,37.562,405465,0
2009-12-11,37.516,37.59,36.712,36.955,538068,0
2009-12-14,36.918,37.549,36.91,37.436,322758,0
2009-12-15,37.348,37.717,37.126,37.533,451084,0
2009-12-16,37.731,38.198,37.622,37.84,455410,0
2009-12-17,37.429,37.681,37.295,37.443,555298,0
2009-12-18,37.54,37.724,37.34,37.507,554322,0
2009-12-21,37.931,38.314,37.681,37.8,428751,0
2009-12-22,37.881,38.458,37.814,38.403,263389,0
2009-12-23,38.567,38.793,38.347,38.411,287560,0
2009-12-24,38.428,38.752,38.428,38.672,137369,0
2009-12-28,38.636,38.848,38.523,38.687,116317,0
2009-12-29,38.959,39.388,38.893,39.027,431631,0
2009-12-30,38.711,38.887,38.507,38.735,215651,0
2009-12-31,38.938,39.531,38.938,39.279,280720,0
2010-01-04,39.857,39.989,39.491,39.715,530648,0
2010-01-05,39.857,40.076,39.352,39.507,425327,0
2010-01-06,39.775,39.775,39.05,39.159,628868,0
2010-01-07,39.27,39.27,38.636,38.68,768047,0
2010-01-08,38.694,38.848,38.228,38.589,849589,0
2010-01-11,38.735,38.848,38.235,38.361,483396,0
2010-01-12,38.152,38.206,37.792,38.133,652627,0
2010-01-13,38.287,38.539,37.849,38.48,480037,0
2010-01-14,38.547,38.76,38.295,38.76,354227,0
2010-01-15,38.664,38.702,38.307,38.567,468342,0
2010-01-19,38.597,38.967,38.48,38.813,399702,0
2010-01-20,38.14,38.213,37.821,38.168,599916,0
2010-01-21,38.126,38.182,37.052,37.052,874137,0
2010-01-22,36.999,36.999,36.371,36.498,707839,0
2010-01-25,36.815,37.094,36.297,36.829,678080,0
2010-01-26,36.442,37.488,36.221,37.156,781955,0
2010-01-27,37.142,37.658,36.934,37.562,693966,0
2010-01-28,37.562,37.562,36.363,36.629,740818,0
2010-01-29,36.642,36.807,35.992,36.045,1009279,0
2010-02-01,36.259,36.549,36.066,36.503,389844,0
2010-02-02,36.577,37.357,36.51,37.223,582764,0
2010-02-03,37.134,37.23,36.6,36.793,492275,0
2010-02-04,36.476,36.498,35.808,35.853,574350,0
2010-02-05,35.888,35.992,35.129,35.976,846391,0
2010-02-08,36.332,36.332,35.594,35.594,502221,0
2010-02-09,36.097,36.451,35.763,36.155,665472,0
2010-02-10,36.199,36.859,36.171,36.8,569973,0
2010-02-11,36.969,37.717,36.807,37.681,622651,0
2010-02-12,37.357,37.961,37.357,37.881,599756,0
2010-02-16,38.206,38.951,38.16,38.752,584223,0
2010-02-17,38.819,39.395,38.819,39.249,495809,0
2010-02-18,39.293,39.672,39.254,39.553,288293,0
2010-02-19,39.205,39.782,39.108,39.566,376883,0
2010-02-22,39.498,39.768,39.227,39.249,411038,0
2010-02-23,38.999,39.227,38.272,38.323,670436,0
2010-02-24,38.42,38.735,38.133,38.303,470657,0
2010-02-25,37.642,39.07,37.575,38.865,553389,0
2010-02-26,39.061,39.382,38.711,39.345,387736,0
2010-03-01,39.566,40.366,39.566,40.241,637717,0
2010-03-02,41.142,42.135,41.142,42.045,1218812,0
2010-03-03,42.032,42.805,41.964,42.341,1133373,0
2010-03-04,42.526,42.91,42.083,42.615,910846,0
2010-03-05,42.66,42.918,42.425,42.779,759252,0
2010-03-08,42.979,43.068,42.698,42.814,401812,0
2010-03-09,42.698,42.846,42.365,42.704,655574,0
2010-03-10,42.647,43.04,42.526,42.667,334841,0
2010-03-11,42.504,42.91,42.298,42.882,420595,0
2010-03-12,43.231,43.446,43.186,43.343,503793,0
2010-03-15,43.199,43.889,43.132,43.881,446744,0
2010-03-16,44.043,44.695,43.955,44.511,693851,0
2010-03-17,44.686,44.85,44.423,44.664,411723,0
2010-03-18,44.562,44.755,44.297,44.464,296213,0
2010-03-19,44.768,44.797,44.163,44.429,525206,0
2010-03-22,43.881,44.923,43.78,44.797,565182,0
2010-03-23,44.918,45.434,44.813,45.308,590451,0
2010-03-24,44.99,45.102,44.679,44.768,399208,0
2010-03-25,45.22,45.472,44.871,44.998,625214,0
2010-03-26,44.969,45.095,44.117,44.511,915483,0
2010-03-29,44.909,44.923,44.408,44.746,464100,0
2010-03-30,45.108,45.228,44.903,44.923,334497,0
2010-03-31,45.043,45.192,44.664,44.918,424651,0
2010-04-01,45.17,45.686,45.095,45.515,441244,0
2010-04-05,45.678,45.805,45.266,45.458,489154,0
2010-04-06,45.177,45.746,44.948,45.324,468663,0
2010-04-07,45.441,45.569,44.923,45.08,586145,0
2010-04-08,44.783,45.274,44.362,45.124,343546,0
2010-04-09,45.05,45.434,44.932,45.102,438935,0
2010-04-12,45.102,45.62,45.05,45.192,381293,0
2010-04-13,45.108,45.391,44.909,45.235,323735,0
2010-04-14,45.524,46.744,45.4,46.663,955105,0
2010-04-15,46.567,47.438,46.538,46.996,709803,0
2010-04-16,46.953,47.698,46.219,46.613,1372570,0
2010-04-19,46.042,46.981,45.858,46.821,949658,0
2010-04-20,47.506,47.787,47.425,47.78,844417,0
2010-04-21,47.915,48.233,47.329,47.656,1089688,0
2010-04-22,47.559,47.952,47.174,47.899,889261,0
2010-04-23,47.734,48.147,47.57,48.026,559279,0
2010-04-26,48.248,48.601,48.069,48.321,989488,0
2010-04-27,47.73,48.263,46.945,46.945,1385558,0
2010-04-28,47.397,47.397,46.412,46.752,1850381,0
2010-04-29,46.613,47.197,46.575,46.805,948369,0
2010-04-30,46.805,47.003,45.836,45.872,766950,0
2010-05-03,46.391,46.538,46.05,46.471,520454,0
2010-05-04,45.709,45.709,44.734,44.923,845366,0
2010-05-05,43.992,44.267,42.951,43.845,1291949,0
2010-05-06,43.288,43.401,38.48,41.462,2394026,0
2010-05-07,41.877,42.114,40.683,41.661,2245852,0
2010-05-10,44.191,44.354,43.132,43.577,1088542,0
2010-05-11,43.438,44.621,43.363,43.747,954240,0
2010-05-12,44.311,44.858,43.955,44.813,1006569,0
2010-05-13,44.903,45.124,44.429,44.533,1128347,0
2010-05-14,43.963,43.963,42.741,43.343,1218393,0
2010-05-17,43.326,43.623,42.226,43.124,1061492,0
2010-05-18,43.873,44.191,43.015,43.164,1609061,0
2010-05-19,42.779,43.657,42.334,43.311,1610879,0
2010-05-20,42.438,42.438,41.113,41.113,1814808,0
2010-05-21,40.765,41.972,39.625,41.972,2458254,0
2010-05-24,41.578,42.244,41.536,41.536,681204,0
2010-05-25,40.353,41.299,39.959,41.182,2219515,0
2010-05-26,42.171,42.551,41.47,41.795,1744010,0
2010-05-27,42.758,43.932,42.551,43.904,1537247,0
2010-05-28,44.014,44.163,43.149,43.534,1881181,0
2010-06-01,43.319,44.504,42.99,43.726,1648164,0
2010-06-02,44.028,44.948,43.987,44.923,1211313,0
2010-06-03,44.88,45.515,44.533,44.85,1059930,0
2010-06-04,43.791,44.347,42.631,42.805,1539393,0
2010-06-07,42.805,43.186,42.319,42.409,1638637,0
2010-06-08,42.638,42.895,41.572,42.846,1511447,0
2010-06-09,43.52,44.172,42.577,42.855,1567833,0
2010-06-10,43.733,44.121,43.408,44.089,946868,0
2010-06-11,43.698,44.222,43.401,43.813,888281,0
2010-06-14,44.172,44.895,44.05,44.273,1046282,0
2010-06-15,44.488,45.426,44.325,45.391,805320,0
2010-06-16,45.08,45.563,45.029,45.361,931257,0
2010-06-17,45.426,45.515,44.638,45.012,954520,0
2010-06-18,45.177,45.48,45.004,45.413,691898,0
2010-06-21,45.947,46.295,45.266,45.539,774539,0
2010-06-22,45.775,46.042,44.962,44.984,604941,0
2010-06-23,44.88,44.88,43.363,43.896,1329625,0
2010-06-24,43.726,43.738,42.734,42.83,968207,0
2010-06-25,43.186,43.326,42.638,43.023,895905,0
2010-06-28,43.157,43.199,42.393,42.556,937533,0
2010-06-29,41.705,41.734,39.857,40.092,1550455,0
2010-06-30,40.253,41.022,40.021,40.169,1209123,0
2010-07-01,39.857,40.824,39.22,39.997,929072,0
2010-07-02,40.609,40.929,39.959,40.241,873784,0
2010-07-06,40.573,41.397,40.394,40.973,1223161,0
2010-07-07,41.157,41.815,41.085,41.795,775279,0
2010-07-08,42.601,42.601,41.261,41.92,1217990,0
2010-07-09,42.334,42.846,42.194,42.794,609815,0
2010-07-12,42.934,43.178,42.497,42.895,715222,0
2010-07-13,43.52,43.873,43.238,43.644,739222,0
2010-07-14,43.65,44.378,43.528,44.028,1024789,0
2010-07-15,44.058,44.303,43.451,44.243,994638,0
2010-07-16,43.791,43.791,42.814,42.984,950671,0
2010-07-19,43.007,43.438,42.689,43.053,681538,0
2010-07-20,42.734,43.689,42.551,43.689,638062,0
2010-07-21,44.05,44.089,42.504,42.52,998186,0
2010-07-22,43.068,43.563,42.984,43.456,1049526,0
2010-07-23,43.456,44.258,43.259,44.163,833249,0
2010-07-26,44.369,45.274,44.311,45.108,775720,0
2010-07-27,45.581,45.85,45.138,45.547,690075,0
2010-07-28,45.354,45.819,45.012,45.08,603305,0
2010-07-29,44.888,45.25,44.112,44.727,679795,0
2010-07-30,44.526,45.4,43.911,45.183,1056160,0
2010-08-02,45.961,46.027,45.354,45.554,424849,0
2010-08-03,45.426,45.872,45.203,45.408,745425,0
2010-08-04,45.643,45.827,45.324,45.643,404437,0
2010-08-05,45.637,45.746,44.822,45.147,438280,0
2010-08-06,44.547,44.813,43.829,44.362,531934,0
2010-08-09,44.444,44.651,44.117,44.607,425929,0
2010-08-10,43.932,44.651,43.771,44.429,475277,0
2010-08-11,43.837,43.837,42.593,42.846,627501,0
2010-08-12,42.453,42.474,41.92,42.001,709763,0
2010-08-13,42.001,42.593,41.877,41.942,420797,0
2010-08-16,41.869,42.171,41.389,41.942,531651,0
2010-08-17,42.526,42.601,41.75,42.218,675632,0
2010-08-18,42.474,42.585,41.83,42.334,622134,0
2010-08-19,42.147,42.238,41.182,41.536,652514,0
2010-08-20,41.004,41.438,40.676,41.276,518747,0
2010-08-23,41.61,41.838,41.187,41.52,632165,0
2010-08-24,40.004,40.004,38.718,38.832,1708759,0
2010-08-25,38.606,39.498,37.821,39.279,1642417,0
2010-08-26,39.427,39.907,39.427,39.465,870161,0
2010-08-27,39.485,40.898,39.375,40.69,828994,0
2010-08-30,40.749,41.211,40.602,40.743,813985,0
2010-08-31,40.708,41.196,40.408,40.867,708189,0
2010-09-01,41.601,42.066,41.196,41.239,842163,0
2010-09-02,41.47,41.823,41.447,41.676,475823,0
2010-09-03,42.226,42.875,42.083,42.438,464662,0
2010-09-07,42.083,42.284,41.594,41.757,1159209,0
2010-09-08,42.016,43.238,42.016,42.882,686547,0
2010-09-09,43.465,43.738,43.171,43.592,615509,0
2010-09-10,43.698,43.747,43.354,43.718,459877,0
2010-09-13,44.191,44.679,44.191,44.526,641131,0
2010-09-14,44.163,44.664,44.021,44.05,541703,0
2010-09-15,43.955,44.281,43.377,44.179,624825,0
2010-09-16,43.889,43.889,43.354,43.733,425384,0
2010-09-17,43.807,43.911,43.007,43.266,527458,0
2010-09-20,43.417,43.657,42.972,43.489,463059,0
2010-09-21,43.592,43.704,43.032,43.186,537459,0
2010-09-22,43.106,43.496,42.349,42.689,407141,0
2010-09-23,42.209,42.749,42.061,42.194,473032,0
2010-09-24,42.846,43.178,42.681,43.141,369377,0
2010-09-27,43.311,43.37,42.653,42.689,356421,0
2010-09-28,42.674,43.089,42.365,43.045,389242,0
2010-09-29,43.032,43.238,42.647,42.698,536767,0
2010-09-30,43.186,43.37,42.365,42.734,634510,0
2010-10-01,43.074,43.132,42.52,42.979,669865,0
2010-10-04,42.805,43.045,42.418,42.667,412227,0
2010-10-05,43.089,43.52,42.934,43.451,583312,0
2010-10-06,43.541,44.186,43.417,43.97,468416,0
2010-10-07,44.089,44.139,43.253,43.326,455316,0
2010-10-08,43.363,43.541,43.106,43.348,376101,0
2010-10-11,43.456,43.52,43.06,43.231,213251,0
2010-10-12,43.37,44.028,43.141,43.853,1568507,0
2010-10-13,44.384,44.672,44.147,44.414,823846,0
2010-10-14,44.464,44.903,44.258,44.435,809535,0
2010-10-15,44.638,44.672,43.911,44.222,845369,0
2010-10-18,44.05,44.592,43.94,44.57,431933,0
2010-10-19,43.821,44.236,43.43,44.007,796243,0
2010-10-20,44.13,44.813,44.05,44.718,477983,0
2010-10-21,44.806,44.962,44.206,44.48,1220482,0
2010-10-22,44.746,44.746,44.117,44.206,483798,0
2010-10-25,44.76,44.977,44.444,44.695,534910,0
2010-10-26,44.464,44.63,44.289,44.473,420062,0
2010-10-27,44.273,44.289,43.881,44.13,556451,0
2010-10-28,43.78,43.821,43.334,43.456,525334,0
2010-10-29,43.556,43.941,43.473,43.845,380288,0
2010-11-01,44.082,44.297,43.665,43.807,511547,0
2010-11-02,44.25,44.297,43.947,43.992,329953,0
2010-11-03,43.955,44.488,43.738,44.339,513119,0
2010-11-04,44.865,45.05,44.362,44.533,685663,0
2010-11-05,44.638,44.94,44.613,44.858,536642,0
2010-11-08,44.777,44.909,44.576,44.734,320921,0
2010-11-09,45.08,45.17,43.408,43.644,722375,0
2010-11-10,43.896,44.058,43.354,43.807,571483,0
2010-11-11,43.689,43.689,43.074,43.231,528693,0
2010-11-12,42.934,42.965,42.467,42.727,597783,0
2010-11-15,42.965,43.311,42.855,43.023,556528,0
2010-11-16,42.551,42.758,41.838,42.091,959993,0
2010-11-17,42.066,42.341,41.807,42.091,678534,0
2010-11-18,42.585,43.266,42.585,42.959,600079,0
2010-11-19,42.749,44.089,42.727,43.987,735076,0
2010-11-22,43.807,44.112,43.451,43.689,657729,0
2010-11-23,43.288,43.423,42.984,43.106,686933,0
2010-11-24,43.771,44.13,43.681,44.021,454235,0
2010-11-26,43.489,44.036,43.456,43.821,192163,0
2010-11-29,43.638,44.089,43.319,43.947,571843,0
2010-11-30,43.305,43.992,43.244,43.476,578864,0
2010-12-01,44.191,44.783,44.186,44.576,553126,0
2010-12-02,44.695,45.108,44.651,44.88,712975,0
2010-12-03,44.583,44.607,43.924,44.243,669578,0
2010-12-06,44.121,44.121,43.474,43.917,604967,0
2010-12-07,45.531,45.678,44.746,45.287,1061668,0
2010-12-08,45.274,45.375,44.792,45.108,471763,0
2010-12-09,45.22,45.449,45.138,45.302,662638,0
2010-12-10,45.375,45.42,45.131,45.279,422125,0
2010-12-13,45.524,45.879,45.508,45.67,537717,0
2010-12-14,45.62,46.013,45.347,45.628,456300,0
2010-12-15,45.718,45.947,45.569,45.819,435381,0
2010-12-16,45.872,45.872,45.22,45.628,481130,0
2010-12-17,43.124,43.288,42.188,42.372,11625069,0
2010-12-20,42.349,42.453,40.749,41.129,6280446,0
2010-12-21,41.328,42.066,41.307,42.032,3212938,0
2010-12-22,42.305,42.409,42.128,42.202,2473123,0
2010-12-23,42.251,42.365,41.721,41.728,3752981,0
2010-12-27,41.654,41.934,41.447,41.78,973546,0
2010-12-28,41.958,42.535,41.869,42.453,824464,0
2010-12-29,42.639,42.675,42.175,42.458,1119764,0
2010-12-30,42.473,42.564,42.255,42.338,699336,0
2010-12-31,42.307,42.802,42.307,42.598,1227652,0
2011-01-03,42.681,43.178,42.681,43.089,1099694,0
2011-01-04,43.37,43.37,42.467,42.667,1397555,0
2011-01-05,42.805,42.984,42.615,42.838,2127862,0
2011-01-06,42.887,43.343,42.887,43.206,1421950,0
2011-01-07,43.37,43.704,43.288,43.451,1973803,0
2011-01-10,43.363,43.363,43.007,43.244,1709083,0
2011-01-11,43.52,43.718,43.423,43.563,2110840,0
2011-01-12,43.947,44.117,43.609,43.738,2216081,0
2011-01-13,43.764,43.881,43.377,43.786,1111997,0
2011-01-14,43.704,44.592,43.623,44.562,2916250,0
2011-01-18,44.518,44.672,44.331,44.444,1462271,0
2011-01-19,44.538,44.63,44.117,44.155,2885960,0
2011-01-20,43.911,44.028,43.726,43.987,3805655,0
2011-01-21,44.325,44.392,43.771,43.873,1535189,0
2011-01-24,44.067,44.236,43.738,44.112,1814226,0
2011-01-25,43.97,44.222,43.845,44.13,1395675,0
2011-01-26,44.311,44.325,43.917,44.067,2047840,0
2011-01-27,44.155,44.392,44.089,44.191,2388519,0
2011-01-28,43.807,43.807,42.719,42.741,2532115,0
2011-01-31,42.918,43.057,42.704,42.704,1540673,0
2011-02-01,42.926,43.512,42.926,43.363,2315761,0
2011-02-02,43.569,43.738,43.465,43.657,1228000,0
2011-02-03,43.657,44.331,43.609,44.155,1750036,0
2011-02-04,44.347,44.408,43.97,44.139,1680751,0
2011-02-07,44.354,44.538,44.258,44.444,1922312,0
2011-02-08,44.435,44.621,44.186,44.354,2355781,0
2011-02-09,44.408,44.718,44.222,44.378,1101867,0
2011-02-10,44.104,44.576,44.089,44.289,1378123,0
2011-02-11,44.303,44.918,44.198,44.792,1754155,0
2011-02-14,44.858,45.22,44.746,45.147,716788,0
2011-02-15,45.138,45.508,45.021,45.124,1181867,0
2011-02-16,45.466,45.709,45.302,45.441,2339272,0
2011-02-18,46.115,46.33,45.908,46.064,858723,0
2011-02-22,45.718,46.28,45.302,45.501,2069672,0
2011-02-23,45.339,45.539,45.004,45.274,1574253,0
2011-02-24,45.739,46.543,45.718,46.447,3428356,0
2011-02-25,46.59,47.07,46.516,46.619,1222476,0
2011-02-28,47.024,47.264,46.842,47.231,4012041,0
2011-03-01,47.239,47.589,46.849,46.894,4182263,0
2011-03-02,46.996,47.174,46.832,46.922,1837012,0
2011-03-03,47.19,47.418,46.894,47.042,1447943,0
2011-03-04,47.166,47.21,46.752,47.047,1242657,0
2011-03-07,47.182,47.272,46.384,46.678,1503937,0
2011-03-08,46.805,47.662,46.575,47.551,1687051,0
2011-03-09,47.633,47.944,47.425,47.633,1338478,0
2011-03-10,47.153,47.418,46.656,46.781,1107548,0
2011-03-11,46.406,47.003,46.375,46.805,1243985,0
2011-03-14,46.531,47.166,46.523,47.122,1201853,0
2011-03-15,45.581,46.543,45.531,46.322,1676856,0
2011-03-16,46.139,46.406,45.324,45.796,1840238,0
2011-03-17,46.395,46.529,46.014,46.485,1010267,0
2011-03-18,46.752,46.813,46.346,46.412,1269592,0
2011-03-21,47.197,47.388,46.996,47.166,1103749,0
2011-03-22,47.239,47.463,47.079,47.086,1003260,0
2011-03-23,47.042,47.388,46.813,47.287,779095,0
2011-03-24,47.438,47.787,47.287,47.338,761970,0
2011-03-25,47.388,47.471,46.855,46.855,1183932,0
2011-03-28,47.054,47.463,46.996,46.996,703128,0
2011-03-29,47.182,47.506,47.042,47.425,856919,0
2011-03-30,47.677,48.011,47.641,47.922,978136,0
2011-03-31,47.902,48.291,47.842,48.085,1179963,0
2011-04-01,48.462,49.039,48.357,48.853,878474,0
2011-04-04,48.899,48.965,48.484,48.677,784867,0
2011-04-05,48.721,48.938,48.533,48.705,842100,0
2011-04-06,49.054,49.082,48.691,48.81,1396727,0
2011-04-07,48.827,48.944,48.285,48.362,1526085,0
2011-04-08,48.677,48.774,48.055,48.332,607968,0
2011-04-11,48.298,48.372,47.938,48.046,1215030,0
2011-04-12,47.755,47.771,47.159,47.592,1033482,0
2011-04-13,47.877,47.908,47.412,47.656,798492,0
2011-04-14,47.536,47.922,47.338,47.803,730654,0
2011-04-15,47.637,47.921,47.508,47.741,607533,0
2011-04-18,47.755,47.763,46.88,47.554,2175356,0
2011-04-19,47.875,47.958,47.644,47.778,540963,0
2011-04-20,48.181,48.279,48.02,48.153,635737,0
2011-04-21,48.483,48.803,48.244,48.647,643811,0
2011-04-25,48.744,48.938,48.647,48.781,509157,0
2011-04-26,48.871,49.208,48.871,49.051,711818,0
2011-04-27,49.208,49.313,48.285,48.677,819850,0
2011-04-28,48.699,49.142,48.468,48.871,797978,0
2011-04-29,48.813,49.12,48.751,49.103,637105,0
2011-05-02,48.975,49.431,48.647,48.699,1009128,0
2011-05-03,48.705,48.871,47.937,48.279,895277,0
2011-05-04,48.266,48.266,47.44,47.605,900138,0
2011-05-05,47.159,47.165,46.506,46.745,1166325,0
2011-05-06,47.255,47.42,46.478,46.76,2095501,0
2011-05-09,46.835,47.313,46.506,47.225,1121619,0
2011-05-10,47.381,47.914,47.038,47.785,867175,0
2011-05-11,47.846,47.914,47.024,47.321,682549,0
2011-05-12,47.091,47.538,46.58,47.195,869046,0
2011-05-13,47.119,47.209,46.485,46.828,576512,0
2011-05-16,46.656,47.075,46.551,46.774,637364,0
2011-05-17,46.631,47.291,46.536,47.189,984000,0
2011-05-18,47.255,47.965,46.88,47.665,715349,0
2011-05-19,47.897,48.122,47.719,48.084,641091,0
2011-05-20,47.823,48.251,47.695,47.809,588704,0
2011-05-23,47.209,47.413,47.06,47.195,429051,0
2011-05-24,47.374,47.503,46.925,47.165,884859,0
2011-05-25,47.091,47.741,46.88,47.413,1151050,0
2011-05-26,47.119,47.217,46.792,47.15,1047713,0
2011-05-27,47.299,47.578,47.217,47.389,1154709,0
2011-05-31,47.902,48.15,47.635,47.856,802455,0
2011-06-01,47.734,47.792,46.656,46.745,1237953,0
2011-06-02,46.745,47.111,46.462,46.918,762976,0
2011-06-03,46.268,46.949,45.879,46.693,1374467,0
2011-06-06,46.627,46.835,46.117,46.319,794682,0
2011-06-07,46.671,46.925,45.675,46.303,857238,0
2011-06-08,46.132,46.395,45.907,45.961,1108954,0
2011-06-09,46.073,46.417,45.601,46.215,1773452,0
2011-06-10,46.163,46.259,45.354,45.78,1564927,0
2011-06-13,45.749,46.215,45.714,46.132,1001681,0
2011-06-14,46.542,47.067,46.542,46.828,1214169,0
2011-06-15,46.506,46.738,45.504,45.826,1177330,0
2011-06-16,45.515,46.113,45.342,45.934,1439292,0
2011-06-17,46.176,46.499,46.051,46.208,1203589,0
2011-06-20,46.193,46.606,46.043,46.462,748535,0
2011-06-21,46.783,47.286,46.58,47.038,2418716,0
2011-06-22,46.815,47.111,46.326,46.326,2183706,0
2011-06-23,45.78,45.885,45.302,45.795,2191390,0
2011-06-24,45.892,45.932,45.154,45.203,2443247,0
2011-06-27,45.113,45.826,45.047,45.656,1097628,0
2011-06-28,45.811,46.124,45.66,45.939,1105727,0
2011-06-29,46.522,46.58,45.989,46.431,817178,0
2011-06-30,46.714,47.603,46.672,47.548,1746578,0
2011-07-01,47.575,48.339,47.437,48.134,786597,0
2011-07-05,48.332,48.414,47.21,47.248,6074379,0
2011-07-06,47.378,47.551,47.105,47.505,1292358,0
2011-07-07,47.868,48.218,47.841,47.915,1815552,0
2011-07-08,47.71,48.022,47.559,47.727,1476188,0
2011-07-11,47.15,47.44,46.835,47.119,1652849,0
2011-07-12,46.87,47.505,46.831,47.091,1620250,0
2011-07-13,47.271,48.129,47.264,47.816,1363888,0
2011-07-14,48.092,48.204,47.405,47.728,1119214,0
2011-07-15,48.066,48.103,47.521,47.915,838411,0
2011-07-18,47.605,47.644,46.701,46.918,918011,0
2011-07-19,47.248,47.771,47.204,47.575,1373048,0
2011-07-20,47.875,48.266,47.854,48.084,999599,0
2011-07-21,48.376,48.95,48.225,48.701,1326504,0
2011-07-22,48.672,48.883,48.407,48.792,1104142,0
2011-07-25,48.672,49.224,48.55,48.966,982182,0
2011-07-26,49.079,49.163,48.68,48.814,930037,0
2011-07-27,48.785,48.785,47.953,48.443,2028517,0
2011-07-28,48.368,48.633,48.111,48.158,2191296,0
2011-07-29,47.651,47.794,47.275,47.542,1152567,0
2011-08-01,48.249,48.391,47.204,47.378,872070,0
2011-08-02,47.356,47.702,46.478,46.523,1382490,0
2011-08-03,46.445,46.658,45.591,46.454,1503993,0
2011-08-04,45.977,46.008,44.661,44.822,2106439,0
2011-08-05,45.025,45.176,43.661,44.495,3894970,0
2011-08-08,42.897,43.67,42.022,42.391,3557019,0
2011-08-09,42.798,44.456,42.416,44.421,3467667,0
2011-08-10,44.08,44.382,42.98,43.285,2512155,0
2011-08-11,43.398,45.379,43.012,45.008,2303680,0
2011-08-12,45.622,45.654,44.616,44.888,1432456,0
2011-08-15,45.439,46.024,45.154,45.934,935827,0
2011-08-16,45.524,45.908,45.418,45.842,1339853,0
2011-08-17,46.092,46.614,46.092,46.445,1609543,0
2011-08-18,45.608,45.69,44.456,45.063,2515370,0
2011-08-19,44.738,45.183,43.709,43.785,2101731,0
2011-08-22,44.91,44.973,43.639,43.761,2155170,0
2011-08-23,44.934,45.826,44.048,45.758,2526703,0
2011-08-24,45.766,46.478,45.547,46.146,2074769,0
2011-08-25,46.538,47.128,45.432,45.743,2349243,0
2011-08-26,45.35,45.812,44.64,45.582,1697612,0
2011-08-29,46.274,46.493,45.984,46.417,924629,0
2011-08-30,46.349,46.764,45.804,46.493,1481013,0
2011-08-31,46.83,47.491,46.775,47.228,1714706,0
2011-09-01,47.409,47.512,46.931,47.067,1470112,0
2011-09-02,46.371,46.83,45.874,46.08,919494,0
2011-09-06,44.881,45.439,44.503,45.411,1531650,0
2011-09-07,45.774,46.325,45.589,46.288,1000386,0
2011-09-08,45.934,46.173,45.501,45.647,1287866,0
2011-09-09,45.221,45.397,44.442,44.495,1545145,0
2011-09-12,43.913,44.268,43.444,44.199,1986032,0
2011-09-13,44.26,45.008,44.048,44.858,1613602,0
2011-09-14,44.994,45.229,44.594,44.797,1437371,0
2011-09-15,45.342,45.73,45.033,45.674,917413,0
2011-09-16,45.934,46.129,45.372,45.447,1167186,0
2011-09-19,44.534,44.738,44.017,44.654,1060039,0
2011-09-20,44.661,44.934,44.138,44.421,843060,0
2011-09-21,44.163,44.327,42.975,42.98,1686070,0
2011-09-22,41.614,41.62,40.597,41.325,2612689,0
2011-09-23,40.954,41.62,40.865,41.157,1612678,0
2011-09-26,41.505,42.771,40.629,42.717,1586901,0
2011-09-27,43.602,44.3,43.207,43.345,1815538,0
2011-09-28,43.528,43.602,42.423,42.452,1318622,0
2011-09-29,43.02,43.39,42.437,42.961,1212137,0
2011-09-30,42.204,43.113,41.992,42.257,1286794,0
2011-10-03,41.823,42.005,40.803,40.917,1818580,0
2011-10-04,40.377,40.807,39.215,40.745,2446882,0
2011-10-05,41.02,42.209,40.293,42.04,1629937,0
2011-10-06,41.893,42.474,41.433,42.474,1151631,0
2011-10-07,42.835,42.974,41.871,41.931,931053,0
2011-10-10,42.732,43.261,42.708,43.233,550161,0
2011-10-11,43.003,43.028,42.566,42.805,904685,0
2011-10-12,43.534,44.017,43.268,43.639,1098201,0
2011-10-13,43.496,43.565,42.83,43.45,804827,0
2011-10-14,43.99,44.084,43.363,43.861,674714,0
2011-10-17,43.753,43.905,43.05,43.072,768856,0
2011-10-18,43.104,44.129,43.003,43.813,851398,0
2011-10-19,43.853,44.147,43.261,43.382,808679,0
2011-10-20,43.433,44.028,43.049,43.928,1065869,0
2011-10-21,44.505,44.579,44.183,44.579,696560,0
2011-10-24,44.728,45.138,44.642,45.007,964931,0
2011-10-25,44.841,44.841,44.25,44.326,1295073,0
2011-10-26,44.886,45.007,44.421,44.923,1145937,0
2011-10-27,45.958,46.455,45.598,46.256,2655904,0
2011-10-28,46.02,46.425,45.936,46.125,919090,0
2011-10-31,45.628,46.03,45.247,45.294,965133,0
2011-11-01,43.753,44.091,43.173,43.256,2547512,0
2011-11-02,43.745,44.125,43.41,43.883,1713395,0
2011-11-03,44.197,44.719,43.553,44.565,1343772,0
2011-11-04,44.044,44.19,43.27,43.822,956803,0
2011-11-07,43.745,44.29,43.708,44.059,791479,0
2011-11-08,44.114,44.488,44.006,44.457,732513,0
2011-11-09,43.592,43.632,42.943,42.974,1504332,0
2011-11-10,43.363,43.441,42.436,42.79,1299263,0
2011-11-11,43.15,43.702,43.111,43.453,650966,0
2011-11-14,43.217,43.562,42.979,43.342,539254,0
2011-11-15,43.001,43.493,42.782,43.049,674664,0
2011-11-16,42.886,43.822,42.689,43.194,1038486,0
2011-11-17,43.363,43.616,42.3,42.522,1607808,0
2011-11-18,42.835,42.934,42.307,42.49,943957,0
2011-11-21,41.97,42.085,41.381,41.466,1096204,0
2011-11-22,41.45,42.145,41.39,41.556,785788,0
2011-11-23,41.219,41.349,40.507,41.042,1269701,0
2011-11-25,40.4,40.966,40.37,40.739,522736,0
2011-11-28,41.986,42.554,41.823,42.007,1260906,0
2011-11-29,42.251,43.318,42.116,42.698,1409136,0
2011-11-30,44.028,45.001,43.786,44.891,1876289,0
2011-12-01,44.762,45.156,43.998,44.45,1217603,0
2011-12-02,44.869,45.156,44.305,44.695,1180566,0
2011-12-05,45.223,45.421,44.801,45.033,1430889,0
2011-12-06,43.658,43.962,42.992,43.769,1817320,0
2011-12-07,43.14,43.433,42.689,43.249,1810662,0
2011-12-08,43.001,43.042,42.077,42.177,1213445,0
2011-12-09,42.16,42.629,41.986,42.529,1174958,0
2011-12-12,42,42.046,41.578,41.815,1117483,0
2011-12-13,41.893,42.024,40.777,41.12,1208142,0
2011-12-14,40.67,41.029,40.355,40.554,1123174,0
2011-12-15,41.082,41.166,40.241,40.308,1222921,0
2011-12-16,40.285,40.498,40.111,40.4,2123255,0
2011-12-19,40.576,40.785,40.147,40.301,1731996,0
2011-12-20,40.922,41.107,40.745,40.861,1716501,0
2011-12-21,40.905,41.029,40.683,40.853,1455726,0
2011-12-22,40.929,41.39,40.929,41.328,2200644,0
2011-12-23,41.564,41.848,41.487,41.641,1079016,0
2011-12-27,41.641,41.807,41.493,41.534,433743,0
2011-12-28,41.948,41.986,41.273,41.373,883929,0
2011-12-29,41.466,41.664,41.381,41.625,1297299,0
2011-12-30,41.625,42.124,41.625,41.956,1975274,0
2012-01-03,42.681,43.235,42.645,43.072,1111057,0
2012-01-04,42.979,43.568,42.835,43.402,951541,0
2012-01-05,43.049,43.263,42.735,43.209,920283,0
2012-01-06,43.173,43.365,42.815,43.203,775267,0
2012-01-09,43.27,43.333,43.001,43.31,600977,0
2012-01-10,43.722,43.928,43.659,43.786,701903,0
2012-01-11,43.761,43.848,43.559,43.716,533394,0
2012-01-12,43.893,44.194,43.638,44.095,609292,0
2012-01-13,43.769,43.902,43.296,43.566,642174,0
2012-01-17,44.117,44.312,43.8,43.987,647056,0
2012-01-18,43.848,44.574,43.822,44.457,652328,0
2012-01-19,44.758,45.387,44.699,45.287,766391,0
2012-01-20,45.07,45.333,44.991,45.333,397215,0
2012-01-23,45.457,46.519,45.457,46.389,933328,0
2012-01-24,45.797,46.194,45.774,46.046,748860,0
2012-01-25,45.931,46.34,45.518,46.302,700553,0
2012-01-26,46.556,46.619,45.411,45.573,1003850,0
2012-01-27,45.387,45.652,45.164,45.302,853409,0
2012-01-30,44.815,44.947,44.365,44.938,823573,0
2012-01-31,45.376,45.479,44.398,45.016,1115009,0
2012-02-01,45.51,45.689,45.326,45.559,981825,0
2012-02-02,45.535,45.543,44.93,45.256,649855,0
2012-02-03,45.578,45.953,45.503,45.781,664993,0
2012-02-06,45.457,45.79,45.418,45.481,501504,0
2012-02-07,45.51,45.578,45.039,45.279,669357,0
2012-02-08,45.349,45.665,45.086,45.578,656584,0
2012-02-09,45.713,45.837,45.418,45.573,781154,0
2012-02-10,44.978,45.123,44.673,44.93,770652,0
2012-02-13,45.225,45.357,44.907,45.148,564094,0
2012-02-14,45.086,45.164,44.714,45.157,654987,0
2012-02-15,45.379,45.397,44.699,44.846,745518,0
2012-02-16,44.753,45.279,44.737,45.186,651370,0
2012-02-17,45.341,45.349,44.985,45.217,503724,0
2012-02-21,45.309,45.845,45.093,45.518,783912,0
2012-02-22,45.44,45.503,45.139,45.233,723923,0
2012-02-23,45.302,45.588,45.164,45.233,834564,0
2012-02-24,45.233,45.294,45.024,45.062,610298,0
2012-02-27,44.86,45.448,44.753,45.148,941095,0
2012-02-28,45.481,45.696,45.309,45.55,982824,0
2012-02-29,45.885,46.027,45.376,45.394,1251011,0
2012-03-01,45.44,45.612,45.256,45.405,1356072,0
2012-03-02,45.457,45.527,45.157,45.318,743105,0
2012-03-05,45.186,45.264,44.868,45.179,621211,0
2012-03-06,44.659,44.681,44.072,44.226,933418,0
2012-03-07,44.148,44.341,43.722,44.194,1044523,0
2012-03-08,44.753,45.102,44.365,44.938,809723,0
2012-03-09,45.172,45.372,45.024,45.264,721983,0
2012-03-12,45.172,45.247,44.907,44.978,562505,0
2012-03-13,45.108,45.898,45.024,45.898,1058141,0
2012-03-14,45.889,46.099,45.467,45.535,858762,0
2012-03-15,45.559,46.147,45.473,45.983,883962,0
2012-03-16,46.186,46.287,46.077,46.155,626338,0
2012-03-19,46.14,46.465,46.016,46.332,824193,0
2012-03-20,45.922,46.194,45.489,45.99,652349,0
2012-03-21,46.062,46.062,45.55,45.821,740187,0
2012-03-22,45.287,45.673,45.179,45.578,634167,0
2012-03-23,45.567,45.953,45.247,45.939,471583,0
2012-03-26,46.272,46.606,46.254,46.54,844736,0
2012-03-27,46.58,46.76,46.332,46.362,575131,0
2012-03-28,46.279,46.44,45.931,46.24,662806,0
2012-03-29,46.077,46.115,45.425,46.046,1078377,0
2012-03-30,46.101,46.252,45.872,46.023,575071,0
2012-04-02,45.781,46.526,45.722,46.481,520664,0
2012-04-03,46.372,46.475,45.935,46.209,855976,0
2012-04-04,45.8,46.067,45.527,45.841,727084,0
2012-04-05,45.879,45.893,45.573,45.612,654800,0
2012-04-09,45.208,45.652,44.985,45.341,678155,0
2012-04-10,45.247,45.405,44.558,44.831,1019124,0
2012-04-11,45.131,45.194,44.831,44.868,579220,0
2012-04-12,45.062,45.737,45.007,45.696,622344,0
2012-04-13,45.706,45.761,44.72,44.757,726942,0
2012-04-16,44.907,45.24,44.681,45.114,620049,0
2012-04-17,45.752,46.318,45.527,46.209,1017438,0
2012-04-18,46.106,46.465,46.054,46.232,547496,0
2012-04-19,46.224,46.333,45.816,46.216,756738,0
2012-04-20,46.459,46.602,46.287,46.357,528246,0
2012-04-23,45.918,46.272,45.698,46.224,746910,0
2012-04-24,46.263,46.568,46.199,46.342,451188,0
2012-04-25,46.702,46.711,46.372,46.491,476937,0
2012-04-26,46.441,46.583,46.161,46.287,604120,0
2012-04-27,46.441,46.771,46.342,46.694,431413,0
2012-04-30,46.468,46.545,46.007,46.531,480866,0
2012-05-01,46.475,46.757,46.139,46.342,594314,0
2012-05-02,46.12,46.169,45.792,46.06,366763,0
2012-05-03,46.076,46.176,45.354,45.543,658707,0
2012-05-04,45.19,45.323,44.609,44.797,619264,0
2012-05-07,44.554,45.151,44.546,44.978,453362,0
2012-05-08,44.757,44.86,43.904,44.265,963977,0
2012-05-09,43.78,44.218,43.496,43.864,838204,0
2012-05-10,44.225,44.459,44.07,44.12,498597,0
2012-05-11,44.109,44.641,43.976,44.225,483413,0
2012-05-14,43.817,43.935,43.59,43.793,575611,0
2012-05-15,43.746,43.786,43.386,43.442,514542,0
2012-05-16,43.559,43.802,43.106,43.19,516317,0
2012-05-17,43.08,43.106,42.233,42.283,822206,0
2012-05-18,42.68,42.791,42.126,42.291,865947,0
2012-05-21,42.375,42.856,42.328,42.72,313844,0
2012-05-22,42.885,43.135,42.298,42.399,915870,0
2012-05-23,42.375,43.018,41.568,42.95,1079207,0
2012-05-24,42.923,43.027,41.81,42.101,745413,0
2012-05-25,42,42.117,41.504,41.53,828957,0
2012-05-29,41.945,42.314,41.843,42.006,762714,0
2012-05-30,41.624,41.71,41.185,41.185,1095322,0
2012-05-31,41.328,42.114,41.169,41.834,1109860,0
2012-06-01,41.39,41.49,40.723,40.769,852786,0
2012-06-04,40.864,40.956,39.931,40.291,1021228,0
2012-06-05,40.261,41.13,40.127,41.083,1014982,0
2012-06-06,41.405,41.93,41.287,41.93,676851,0
2012-06-07,42.367,42.477,41.921,41.984,894082,0
2012-06-08,41.639,41.686,41.05,41.269,929674,0
2012-06-11,41.624,41.71,40.872,40.872,608147,0
2012-06-12,41.075,41.717,40.948,41.655,707906,0
2012-06-13,41.49,42.141,41.356,41.71,513552,0
2012-06-14,42.006,42.04,41.624,41.93,589664,0
2012-06-15,42.046,42.314,41.93,42.305,539454,0
2012-06-18,42.111,42.417,41.843,41.96,615897,0
2012-06-19,42.264,42.973,42.248,42.9,571870,0
2012-06-20,42.9,43.144,42.384,42.923,540659,0
2012-06-21,42.871,42.958,41.717,41.826,708987,0
2012-06-22,42.101,42.375,41.96,42.228,481467,0
2012-06-25,41.757,41.81,41.398,41.732,453293,0
2012-06-26,41.818,42.212,41.561,42.054,478808,0
2012-06-27,42.18,42.455,41.936,42.241,352086,0
2012-06-28,41.968,42.117,41.434,42.069,549311,0
2012-06-29,43.16,43.354,42.95,43.309,899485,0
2012-07-02,43.301,43.559,43.08,43.386,268757,0
2012-07-03,43.881,44.413,43.587,44.373,484115,0
2012-07-05,44.611,44.777,44.254,44.397,761951,0
2012-07-06,44.045,44.128,43.607,43.912,545980,0
2012-07-09,43.717,43.951,43.419,43.888,434795,0
2012-07-10,43.989,44.326,43.348,43.809,798777,0
2012-07-11,43.731,44.398,43.731,44.248,554170,0
2012-07-12,43.959,44.052,43.607,44.006,351610,0
2012-07-13,44.152,44.587,44.142,44.349,418861,0
2012-07-16,44.225,44.508,44.045,44.342,343749,0
2012-07-17,44.422,44.666,44.262,44.596,431429,0
2012-07-18,44.548,45.014,44.477,44.769,479613,0
2012-07-19,45.048,45.385,44.971,45.315,554089,0
2012-07-20,45.014,45.086,44.865,44.977,372503,0
2012-07-23,44.397,44.467,43.802,44.341,553127,0
2012-07-24,44.373,44.467,43.771,44.08,496180,0
2012-07-25,44.262,44.406,44.064,44.278,497611,0
2012-07-26,44.818,44.96,44.563,44.769,407585,0
2012-07-27,45.11,45.664,45.006,45.5,805613,0
2012-07-30,45.565,45.761,45.42,45.68,563522,0
2012-07-31,45.651,45.864,45.357,45.379,407279,0
2012-08-01,45.658,45.784,45.279,45.292,416942,0
2012-08-02,45.159,45.159,44.643,44.785,503521,0
2012-08-03,45.435,45.737,45.332,45.412,559032,0
2012-08-06,45.357,45.602,45.23,45.285,235721,0
2012-08-07,45.761,45.911,45.602,45.746,522082,0
2012-08-08,45.8,45.879,45.365,45.451,376273,0
2012-08-09,45.451,45.777,45.398,45.673,241491,0
2012-08-10,45.547,45.817,45.332,45.752,207607,0
2012-08-13,45.618,45.769,45.372,45.697,237005,0
2012-08-14,45.784,45.895,45.651,45.737,237498,0
2012-08-15,45.731,46.079,45.689,45.968,246340,0
2012-08-16,46.086,46.476,45.886,46.411,392598,0
2012-08-17,46.39,46.553,46.306,46.498,245425,0
2012-08-20,46.484,46.912,46.396,46.81,400845,0
2012-08-21,47.03,47.181,46.419,46.57,429207,0
2012-08-22,46.332,46.39,45.974,46.151,384291,0
2012-08-23,46.079,46.079,45.636,45.864,381382,0
2012-08-24,45.92,46.491,45.777,46.143,477234,0
2012-08-27,46.243,46.419,46.117,46.166,367190,0
2012-08-28,46.943,47.19,46.553,46.57,924098,0
2012-08-29,46.793,46.965,46.079,46.657,636373,0
2012-08-30,46.506,46.545,45.872,45.96,557537,0
2012-08-31,46.159,46.626,45.997,46.396,661263,0
2012-09-04,46.441,46.441,45.833,45.968,744376,0
2012-09-05,45.817,45.895,44.754,45.792,748302,0
2012-09-06,46.294,46.595,46.27,46.538,479071,0
2012-09-07,46.774,46.926,46.468,46.855,698021,0
2012-09-10,46.8,47.197,46.8,47.044,428009,0
2012-09-11,47.331,47.467,47.133,47.277,636478,0
2012-09-12,47.331,47.545,46.998,47.07,391994,0
2012-09-13,47.078,47.729,46.87,47.633,643484,0
2012-09-14,47.862,48.061,47.579,47.672,533682,0
2012-09-17,47.602,47.681,47.411,47.483,1329871,0
2012-09-18,47.441,47.57,47.277,47.378,703426,0
2012-09-19,47.457,47.585,47.349,47.403,928049,0
2012-09-20,47.101,47.331,46.965,47.331,391194,0
2012-09-21,47.483,47.521,47.133,47.165,502979,0
2012-09-24,46.904,47.087,46.631,46.926,487574,0
2012-09-25,47.052,47.291,46.784,46.87,489720,0
2012-09-26,46.793,46.895,46.531,46.618,455082,0
2012-09-27,46.793,47.19,46.595,46.965,361520,0
2012-09-28,46.784,46.847,46.411,46.824,489636,0
2012-10-01,47.03,47.356,46.989,47.052,459873,0
2012-10-02,47.22,47.27,46.895,47.094,274331,0
2012-10-03,47.015,47.211,46.831,47.07,625126,0
2012-10-04,47.356,47.902,47.323,47.745,622125,0
2012-10-05,48.115,48.211,47.758,47.878,372915,0
2012-10-08,47.782,47.831,47.641,47.79,162836,0
2012-10-09,48.015,48.115,47.57,47.663,366178,0
2012-10-10,47.545,47.624,47.285,47.403,434582,0
2012-10-11,47.594,47.768,47.504,47.545,297475,0
2012-10-12,47.504,47.562,47.159,47.306,345768,0
2012-10-15,47.467,47.736,47.299,47.521,424779,0
2012-10-16,47.467,47.745,47.441,47.537,546985,0
2012-10-17,47.758,48.37,47.712,48.252,403459,0
2012-10-18,48.006,48.37,48.006,48.102,385989,0
2012-10-19,47.87,47.902,47.562,47.594,484698,0
2012-10-22,47.594,47.602,47.356,47.585,454066,0
2012-10-23,47.441,47.475,47.044,47.124,510916,0
2012-10-24,47.504,47.504,47.087,47.124,519529,0
2012-10-25,47.491,47.681,47.314,47.521,552570,0
2012-10-26,47.419,47.657,47.356,47.521,695094,0
2012-10-31,47.534,47.631,47.335,47.463,472478,0
2012-11-01,47.606,47.841,47.374,47.671,397516,0
2012-11-02,47.849,47.945,47.445,47.576,430301,0
2012-11-05,47.503,47.568,47.229,47.518,420376,0
2012-11-06,47.671,48.01,47.615,47.895,305405,0
2012-11-07,47.663,47.729,47.19,47.343,449148,0
2012-11-08,47.287,47.453,46.853,46.885,465815,0
2012-11-09,46.748,47.182,46.62,46.958,304539,0
2012-11-12,47.038,47.381,46.964,47.264,214695,0
2012-11-13,46.964,47.352,46.91,47.052,238807,0
2012-11-14,47.109,47.174,46.059,46.202,590007,0
2012-11-15,46.155,46.234,45.51,45.745,670951,0
2012-11-16,45.8,46.234,45.456,46.155,406567,0
2012-11-19,46.789,46.925,46.606,46.724,580104,0
2012-11-20,46.748,47.109,46.572,47.061,439506,0
2012-11-21,47.07,47.576,47.03,47.453,499169,0
2012-11-23,47.381,47.921,47.326,47.745,224069,0
2012-11-26,47.64,47.93,47.568,47.93,323572,0
2012-11-27,48.041,48.098,47.694,47.703,517262,0
2012-11-28,47.471,48.01,47.453,47.982,534081,0
2012-11-29,48.01,48.267,48,48.184,636752,0
2012-11-30,48.171,48.379,48.033,48.192,626719,0
2012-12-03,48.306,48.379,47.72,47.961,507199,0
2012-12-04,48.322,48.451,47.961,48.171,884465,0
2012-12-05,48.259,48.403,48.128,48.25,558938,0
2012-12-06,48.338,48.348,47.824,48.199,359902,0
2012-12-07,48.338,48.5,48.199,48.25,581954,0
2012-12-10,48.451,48.582,48.12,48.441,668447,0
2012-12-11,48.426,48.829,48.426,48.706,840615,0
2012-12-12,48.819,49.108,48.74,48.947,620573,0
2012-12-13,48.932,49.126,48.819,49.012,390233,0
2012-12-14,49.02,49.052,48.804,48.858,656264,0
2012-12-17,48.918,49.045,48.514,48.923,602299,0
2012-12-18,48.932,49.285,48.867,49.181,2467797,0
2012-12-19,49.213,49.622,49.164,49.494,531861,0
2012-12-20,49.414,49.567,49.247,49.549,613903,0
2012-12-21,49.142,49.342,48.884,49.31,555854,0
2012-12-24,49.31,49.647,49.229,49.487,286586,0
2012-12-26,49.567,49.592,49.318,49.349,253045,0
2012-12-27,49.293,49.533,48.706,49.142,689027,0
2012-12-28,48.909,49.092,48.909,48.965,312497,0
2012-12-31,48.867,49.334,48.804,49.213,608301,0
2013-01-02,50.006,50.144,49.663,49.854,429368,0
2013-01-03,49.928,50.04,49.719,49.845,498970,0
2013-01-04,49.993,50.251,49.928,50.138,440991,0
2013-01-07,50.121,50.369,49.904,50.286,2527541,0
2013-01-08,50.279,50.401,49.976,50.338,543046,0
2013-01-09,50.386,50.707,50.295,50.548,490399,0
2013-01-10,50.739,50.883,50.497,50.723,385644,0
2013-01-11,50.85,50.9,50.521,50.723,336248,0
2013-01-14,50.714,50.9,50.538,50.827,343448,0
2013-01-15,50.643,51.034,50.626,51.012,403436,0
2013-01-16,50.818,51.027,50.689,50.988,373536,0
2013-01-17,51.067,51.268,50.988,51.179,428283,0
2013-01-18,50.955,51.245,50.908,51.204,406361,0
2013-01-22,51.549,51.798,51.476,51.798,455946,0
2013-01-23,51.798,52.016,51.461,51.589,448795,0
2013-01-24,51.526,51.656,51.22,51.254,579114,0
2013-01-25,51.163,51.204,50.955,51.179,389688,0
2013-01-28,51.163,51.603,51.163,51.501,502619,0
2013-01-29,51.493,51.709,51.461,51.603,589664,0
2013-01-30,51.357,51.642,51.244,51.381,608631,0
2013-01-31,51.47,51.552,51.081,51.334,444079,0
2013-02-01,51.364,51.519,51.129,51.277,809719,0
2013-02-04,51.008,51.064,50.593,50.837,578900,0
2013-02-05,50.876,51.104,50.747,50.876,487987,0
2013-02-06,50.821,51.454,50.755,51.381,521530,0
2013-02-07,51.373,51.51,50.903,51.015,427446,0
2013-02-08,50.829,51.203,50.74,50.992,532914,0
2013-02-11,50.821,50.932,50.651,50.804,331075,0
2013-02-12,50.821,50.968,50.681,50.837,317907,0
2013-02-13,50.974,51.104,50.837,50.974,315005,0
2013-02-14,50.968,51.001,50.39,50.861,634496,0
2013-02-15,50.69,50.755,50.308,50.537,472465,0
2013-02-19,50.39,50.87,50.343,50.667,479479,0
2013-02-20,50.635,50.667,50.318,50.458,653489,0
2013-02-21,50.366,50.366,49.801,49.994,720915,0
2013-02-22,49.755,50.246,49.739,50.179,600837,0
2013-02-25,50.179,50.366,49.755,49.755,756912,0
2013-02-26,50.058,50.6,49.88,50.439,805103,0
2013-02-27,50.439,50.6,50.179,50.586,694600,0
2013-02-28,50.52,50.755,50.308,50.529,948662,0
2013-03-01,50.382,50.755,50.22,50.635,528030,0
2013-03-04,50.471,50.578,50.35,50.431,574079,0
2013-03-05,50.651,50.903,50.6,50.708,358331,0
2013-03-06,50.942,50.942,50.284,50.357,419188,0
2013-03-07,50.422,50.66,50.284,50.39,399677,0
2013-03-08,50.772,50.772,50.065,50.414,572702,0
2013-03-11,50.569,51.04,50.479,50.92,595454,0
2013-03-12,50.911,51.015,50.732,50.876,556419,0
2013-03-13,50.853,51.015,50.449,50.69,619238,0
2013-03-14,50.911,51.088,50.439,51.032,578771,0
2013-03-15,50.926,51.277,50.926,51.064,522056,0
2013-03-18,50.708,51.015,50.553,50.617,445886,0
2013-03-19,50.643,50.821,50.27,50.398,470474,0
2013-03-20,50.561,50.699,50.398,50.578,367269,0
2013-03-21,50.626,50.724,50.186,50.486,563155,0
2013-03-22,50.667,51.104,50.6,50.74,586709,0
2013-03-25,51.114,51.195,50.51,50.651,609912,0
2013-03-26,50.95,51.283,50.95,51.253,453476,0
2013-03-27,51.048,51.186,50.755,50.829,419527,0
2013-03-28,50.895,51.203,50.537,51.114,543655,0
2013-04-01,51.024,51.29,51.015,51.096,336610,0
2013-04-02,51.277,51.51,51.219,51.487,403370,0
2013-04-03,51.614,51.642,50.529,50.813,735809,0
2013-04-04,50.772,50.911,50.089,50.254,726157,0
2013-04-05,49.889,49.936,48.922,49.619,773348,0
2013-04-08,49.529,49.783,48.995,49.747,472060,0
2013-04-09,49.96,50.422,49.711,50.034,491156,0
2013-04-10,50.276,50.959,50.254,50.755,526323,0
2013-04-11,50.895,51.064,50.51,50.715,423264,0
2013-04-12,50.479,50.643,49.889,50.617,536064,0
2013-04-15,50.246,50.422,49.311,49.311,635165,0
2013-04-16,49.711,50.3,49.553,50.228,488162,0
2013-04-17,49.952,50.058,49.23,49.773,729770,0
2013-04-18,49.862,50.002,49.383,49.439,425020,0
2013-04-19,49.431,49.952,49.358,49.829,569159,0
2013-04-22,49.739,50.065,49.41,49.783,499885,0
2013-04-23,50.008,50.155,49.653,49.904,536153,0
2013-04-24,49.942,50.254,49.791,50.163,413701,0
2013-04-25,50.35,50.546,50.262,50.398,415986,0
2013-04-26,50.366,50.747,50.203,50.553,743692,0
2013-04-29,50.759,50.956,50.504,50.891,1474772,0
2013-04-30,50.971,51.703,50.825,51.514,1327657,0
2013-05-01,51.474,51.539,50.662,50.809,717205,0
2013-05-02,50.841,51.291,50.588,51.121,485220,0
2013-05-03,51.245,51.451,51.013,51.046,443010,0
2013-05-06,51.113,51.245,50.593,50.947,1002210,0
2013-05-07,51.128,51.565,51.038,51.367,505299,0
2013-05-08,51.291,51.949,51.291,51.876,488685,0
2013-05-09,51.886,51.959,51.03,51.161,669862,0
2013-05-10,51.071,51.095,50.439,50.628,600118,0
2013-05-13,50.743,50.799,50.381,50.43,490530,0
2013-05-14,50.11,50.464,49.724,49.783,1024043,0
2013-05-15,49.7,49.746,49.142,49.651,918455,0
2013-05-16,49.595,50.183,49.534,49.595,694812,0
2013-05-17,49.158,49.773,48.985,49.624,786406,0
2013-05-20,49.534,49.898,49.534,49.854,405540,0
2013-05-21,49.845,50.611,49.692,50.372,569776,0
2013-05-22,50.381,50.702,49.92,50.052,1042999,0
2013-05-23,49.845,50.601,49.7,50.448,813489,0
2013-05-24,50.043,50.365,50.043,50.26,441647,0
2013-05-28,50.52,50.593,50.16,50.281,627374,0
2013-05-29,49.755,49.755,48.942,49.586,1179096,0
2013-05-30,49.55,49.624,49.272,49.279,600785,0
2013-05-31,49.153,49.176,48.528,48.528,729796,0
2013-06-03,48.682,49.142,48.441,48.516,866889,0
2013-06-04,48.549,48.852,48.484,48.689,570201,0
2013-06-05,48.606,48.665,47.769,47.843,645303,0
2013-06-06,47.729,48.13,47.547,48.104,589704,0
2013-06-07,48.312,48.714,48.229,48.426,560798,0
2013-06-10,48.567,48.993,48.263,48.846,497479,0
2013-06-11,48.484,48.887,48.113,48.484,558359,0
2013-06-12,48.689,48.754,47.852,48.057,621788,0
2013-06-13,48.165,49.165,47.941,48.951,666949,0
2013-06-14,48.763,48.985,48.484,48.576,554466,0
2013-06-17,48.935,49.082,48.714,48.763,431973,0
2013-06-18,48.838,49.068,48.585,48.838,494379,0
2013-06-19,48.804,48.804,47.866,48.073,569298,0
2013-06-20,47.432,47.483,46.52,46.668,1116440,0
2013-06-21,46.595,46.922,46.363,46.612,850964,0
2013-06-24,46.1,46.825,45.681,46.444,696296,0
2013-06-25,46.76,47.202,46.397,47.039,574525,0
2013-06-26,47.409,47.581,47.039,47.474,518676,0
2013-06-27,47.776,47.989,47.547,47.752,428895,0
2013-06-28,47.589,48.113,47.513,47.669,623048,0
2013-07-01,47.9,47.941,47.505,47.613,205947,0
2013-07-02,47.498,47.852,47.226,47.811,678534,0
2013-07-03,47.745,47.785,47.218,47.382,292472,0
2013-07-05,47.712,47.98,47.465,47.935,541515,0
2013-07-08,48.104,48.336,48.057,48.239,370780,0
2013-07-09,48.532,48.846,48.057,48.82,1788123,0
2013-07-10,48.878,48.878,48.336,48.557,518113,0
2013-07-11,49.256,49.764,49.232,49.724,642840,0
2013-07-12,49.7,49.905,49.595,49.717,475675,0
2013-07-15,49.717,49.954,49.674,49.845,402225,0
2013-07-16,49.954,49.997,49.724,49.997,324441,0
2013-07-17,50.183,50.448,49.988,50.243,734014,0
2013-07-18,50.421,51.104,50.342,51.007,524266,0
2013-07-19,50.799,51.367,50.768,51.254,461134,0
2013-07-22,51.285,51.648,51.245,51.603,361834,0
2013-07-23,51.858,52.18,51.746,51.924,589976,0
2013-07-24,52.138,52.42,51.933,52.099,929505,0
2013-07-25,52.083,52.523,51.924,52.369,470754,0
2013-07-26,52.206,52.516,52.129,52.434,340550,0
2013-07-29,52.286,52.796,52.262,52.672,623952,0
2013-07-30,52.708,52.774,51.618,51.769,959237,0
2013-07-31,51.858,52.049,51.527,51.601,535977,0
2013-08-01,51.745,51.896,51.088,51.287,427068,0
2013-08-02,50.93,51.437,50.879,51.22,396455,0
2013-08-05,51.046,51.437,50.954,51.287,181546,0
2013-08-06,51.237,51.311,50.781,51.071,499764,0
2013-08-07,50.582,50.731,50.414,50.582,360645,0
2013-08-08,50.632,51.58,50.481,51.262,391114,0
2013-08-09,51.046,51.428,50.897,51.369,408095,0
2013-08-12,51.178,51.321,51.046,51.162,1416029,0
2013-08-13,51.071,51.676,50.971,51.454,463887,0
2013-08-14,51.51,51.727,51.256,51.662,301046,0
2013-08-15,51.293,51.671,51.046,51.628,309283,0
2013-08-16,51.387,52.011,51.287,51.76,334377,0
2013-08-19,51.685,51.718,51.247,51.362,269127,0
2013-08-20,51.146,51.803,51.146,51.462,323665,0
2013-08-21,51.171,51.562,50.855,51.138,460947,0
2013-08-22,51.064,51.354,50.906,51.162,399953,0
2013-08-23,51.146,51.676,51.055,51.593,516615,0
2013-08-26,51.645,52.077,51.645,52.004,535102,0
2013-08-27,51.935,52.375,51.636,52.274,988060,0
2013-08-28,52.242,52.767,52.111,52.419,556314,0
2013-08-29,52.349,52.922,52.349,52.723,530808,0
2013-08-30,52.75,52.856,52.184,52.193,513852,0
2013-09-03,52.651,52.856,52.392,52.509,417420,0
2013-09-04,52.524,53.105,52.433,52.869,540147,0
2013-09-05,52.907,53.522,52.883,53.406,587044,0
2013-09-06,54.161,54.178,53.488,53.621,507293,0
2013-09-09,53.721,53.995,53.556,53.738,332083,0
2013-09-10,53.813,53.995,53.472,53.621,550092,0
2013-09-11,53.655,54.151,53.572,54.12,526720,0
2013-09-12,53.903,53.979,53.323,53.588,601469,0
2013-09-13,53.664,53.837,53.387,53.497,324366,0
2013-09-16,53.879,54.187,53.837,53.986,453236,0
2013-09-17,54.069,54.593,54.069,54.428,475473,0
2013-09-18,54.411,54.933,54.136,54.809,407002,0
2013-09-19,54.892,55.01,54.395,54.618,461108,0
2013-09-20,54.684,55,54.402,54.726,471084,0
2013-09-23,54.825,55.116,54.684,54.892,422843,0
2013-09-24,54.743,55.258,54.601,55.068,401597,0
2013-09-25,55.076,55.473,54.834,55.058,412369,0
2013-09-26,55.076,55.248,54.834,55.049,252109,0
2013-09-27,54.934,55.498,54.85,55.296,311607,0
2013-09-30,55.174,55.823,55.033,55.508,651261,0
2013-10-01,55.499,55.839,55.456,55.683,422149,0
2013-10-02,55.524,55.531,55.158,55.491,217549,0
2013-10-03,55.531,55.599,55.01,55.283,369329,0
2013-10-04,55.152,55.58,55.051,55.538,239341,0
2013-10-07,55.274,55.78,55.018,55.464,392681,0
2013-10-08,55.349,55.623,54.876,55.01,346059,0
2013-10-09,54.925,55.116,54.675,54.901,356786,0
2013-10-10,55.076,55.741,55.033,55.54,327548,0
2013-10-11,55.69,56.156,55.69,56.028,251623,0
2013-10-14,55.889,56.587,55.889,56.487,353553,0
2013-10-15,56.102,56.321,55.732,56.212,407965,0
2013-10-16,56.272,56.76,56.139,56.737,345076,0
2013-10-17,56.96,57.393,56.768,57.368,272511,0
2013-10-18,57.477,58.133,57.443,57.925,361607,0
2013-10-21,58.024,58.464,57.826,58.183,409788,0
2013-10-22,58.5,58.902,58.323,58.693,623096,0
2013-10-23,58.481,58.74,57.781,57.856,450418,0
2013-10-24,57.865,58.124,57.574,57.774,266718,0
2013-10-25,57.774,58.08,57.658,57.975,255961,0
2013-10-28,58.147,58.256,58.041,58.147,337187,0
2013-10-29,58.305,58.713,58.275,58.612,549434,0
2013-10-30,58.785,58.81,58.133,58.275,424870,0
2013-10-31,58.408,58.91,58.375,58.484,377678,0
2013-11-01,58.524,58.819,58.415,58.684,264316,0
2013-11-04,58.845,59.03,58.5,58.669,228933,0
2013-11-05,58.491,58.627,58.266,58.466,384115,0
2013-11-06,58.643,59.012,58.643,58.885,257346,0
2013-11-07,58.854,58.854,58.072,58.088,398025,0
2013-11-08,57.846,58.509,57.83,58.306,322373,0
2013-11-11,58.266,58.424,58.19,58.239,466944,0
2013-11-12,58.239,58.434,58.048,58.222,292265,0
2013-11-13,58.088,59.021,58.063,58.885,339878,0
2013-11-14,58.785,59.139,58.669,58.962,284430,0
2013-11-15,59.003,59.465,58.946,59.398,266817,0
2013-11-18,59.575,59.793,59.145,59.315,370083,0
2013-11-19,59.306,59.405,58.971,59.021,251125,0
2013-11-20,59.172,59.442,58.91,59.239,436160,0
2013-11-21,59.077,59.155,58.652,58.71,317639,0
2013-11-22,58.736,59.221,58.601,59.086,307944,0
2013-11-25,59.003,59.382,58.946,59.012,314455,0
2013-11-26,58.971,59.131,58.466,58.819,664886,0
2013-11-27,58.55,58.977,58.408,58.466,433539,0
2013-11-29,58.306,58.802,58.292,58.524,167299,0
2013-12-02,58.208,58.543,57.786,58.106,500645,0
2013-12-03,56.569,56.695,54.901,55.322,1570565,0
2013-12-04,55.212,55.212,54.708,54.943,735766,0
2013-12-05,54.917,54.917,54.188,54.59,680312,0
2013-12-06,54.758,55.589,54.667,55.522,525945,0
2013-12-09,55.683,55.79,55.352,55.564,528186,0
2013-12-10,55.498,55.58,55.186,55.337,331547,0
2013-12-11,55.322,55.322,54.515,54.615,450039,0
2013-12-12,54.39,54.499,53.918,54.305,505758,0
2013-12-13,54.305,54.507,53.91,54.305,362412,0
2013-12-16,54.538,55.144,54.499,54.959,461711,0
2013-12-17,55.243,55.243,54.499,54.641,385446,0
2013-12-18,54.606,55.042,54.253,54.641,550005,0
2013-12-19,54.649,54.976,54.566,54.909,425532,0
2013-12-20,55.051,55.346,54.909,55.144,349886,0
2013-12-23,55.614,55.697,55.346,55.405,434465,0
2013-12-24,55.405,55.614,55.368,55.554,217049,0
2013-12-26,55.631,55.78,55.421,55.48,252887,0
2013-12-27,55.538,55.589,55.102,55.16,423868,0
2013-12-30,55.168,55.614,55.086,55.597,290441,0
2013-12-31,55.797,56.023,55.749,55.933,264053,0
2014-01-02,55.797,55.998,55.398,55.589,375600,0
2014-01-03,55.976,56.337,55.85,56.032,463195,0
2014-01-06,56.083,56.083,55.639,55.766,281735,0
2014-01-07,55.697,55.85,55.261,55.279,350253,0
2014-01-08,55.252,55.287,54.833,55.204,529224,0
2014-01-09,55.086,55.328,54.708,55.077,323320,0
2014-01-10,54.825,55.011,54.515,54.926,362594,0
2014-01-13,54.959,55.505,54.959,55.47,482103,0
2014-01-14,55.287,55.368,54.833,54.884,383070,0
2014-01-15,55.144,55.243,54.86,54.984,376307,0
2014-01-16,55.094,55.522,54.892,55.505,422189,0
2014-01-17,55.368,55.741,55.27,55.547,639266,0
2014-01-21,55.78,55.998,55.589,55.614,369259,0
2014-01-22,55.75,55.772,55.128,55.304,436380,0
2014-01-23,54.934,56.587,54.691,55.034,429259,0
2014-01-24,54.892,55.042,54.406,54.44,555011,0
2014-01-27,54.615,54.624,52.861,53.172,779432,0
2014-01-28,53.148,53.24,52.334,53.054,1126868,0
2014-01-29,52.861,52.972,52.591,52.761,775845,0
2014-01-30,52.838,53.015,52.063,52.745,948416,0
2014-01-31,52.201,52.276,51.835,51.878,1487331,0
2014-02-03,52.284,52.336,51.352,51.698,629653,0
2014-02-04,51.971,52.063,51.529,51.641,617573,0
2014-02-05,51.65,52.284,51.251,52.174,572773,0
2014-02-06,52.294,53.153,52.174,52.966,515184,0
2014-02-07,53.543,53.609,52.786,53.278,410381,0
2014-02-10,53.269,53.78,53.184,53.415,413163,0
2014-02-11,53.509,54.103,53.286,53.806,314385,0
2014-02-12,54.152,54.441,54.096,54.401,371912,0
2014-02-13,54.222,55.073,54.026,54.961,414733,0
2014-02-14,54.935,55.327,54.792,55.156,390918,0
2014-02-18,55.275,55.835,55.258,55.581,457241,0
2014-02-19,55.344,55.666,55.266,55.366,515043,0
2014-02-20,55.429,55.752,55.275,55.42,519940,0
2014-02-21,55.248,55.564,55.036,55.429,301435,0
2014-02-24,55.615,55.947,55.488,55.707,511860,0
2014-02-25,55.988,56.293,55.59,55.666,482970,0
2014-02-26,55.768,56.075,55.554,55.774,312757,0
2014-02-27,55.87,56.014,55.292,55.947,524235,0
2014-02-28,56.068,56.472,55.91,56.029,495584,0
2014-03-03,55.623,55.801,54.885,55.344,603590,0
2014-03-04,55.666,55.879,55.412,55.47,488649,0
2014-03-05,55.684,55.937,55.302,55.82,304678,0
2014-03-06,56.098,56.293,55.725,55.937,280519,0
2014-03-07,55.684,55.768,55.351,55.505,319047,0
2014-03-10,55.327,55.632,55.088,55.359,349831,0
2014-03-11,55.444,55.982,55.275,55.919,311972,0
2014-03-12,55.59,55.988,55.376,55.988,211606,0
2014-03-13,56.27,56.378,55.404,55.632,322330,0
2014-03-14,55.412,55.538,54.97,55.114,272203,0
2014-03-17,55.42,55.801,55.275,55.497,262113,0
2014-03-18,55.59,55.744,55.139,55.182,426380,0
2014-03-19,55.021,55.191,54.504,54.757,424667,0
2014-03-20,54.631,55.359,54.519,55.073,473779,0
2014-03-21,55.266,55.461,55.2,55.327,654776,0
2014-03-24,55.396,55.752,55.327,55.744,396155,0
2014-03-25,56.014,56.27,55.87,56.168,401411,0
2014-03-26,56.243,56.651,56.105,56.293,383594,0
2014-03-27,56.369,56.668,55.919,56.362,415466,0
2014-03-28,56.59,56.753,56.301,56.438,347210,0
2014-03-31,56.872,57.178,56.853,56.914,336451,0
2014-04-01,56.904,57.228,56.904,56.965,334788,0
2014-04-02,57.126,57.16,56.777,57.008,531944,0
2014-04-03,57.108,57.108,56.565,56.823,336454,0
2014-04-04,57.203,57.399,57.108,57.347,359481,0
2014-04-07,57.178,57.855,57.178,57.669,664545,0
2014-04-08,57.748,58.468,57.629,58.376,586642,0
2014-04-09,58.214,59.021,58.181,58.852,442706,0
2014-04-10,58.689,58.732,58.078,58.198,489838,0
2014-04-11,57.908,58.228,57.798,58.061,392884,0
2014-04-14,58.376,58.436,57.926,58.299,345672,0
2014-04-15,58.045,58.521,57.935,58.368,380375,0
2014-04-16,58.596,58.715,58.198,58.647,467861,0
2014-04-17,58.732,58.843,58.596,58.767,264238,0
2014-04-21,58.724,59.106,58.639,58.826,256774,0
2014-04-22,59.03,59.106,58.536,58.715,252250,0
2014-04-23,58.673,58.808,58.331,58.63,269910,0
2014-04-24,58.749,58.833,58.436,58.536,257342,0
2014-04-25,58.46,58.588,58.171,58.331,309002,0
2014-04-28,58.512,58.611,58.162,58.562,437714,0
2014-04-29,58.742,58.957,58.717,58.924,492298,0
2014-04-30,58.819,59.42,58.751,59.205,425713,0
2014-05-01,59.163,59.267,58.819,59.017,301940,0
2014-05-02,58.793,59.223,58.708,59.008,249554,0
2014-05-05,58.873,59.026,58.699,59.008,237608,0
2014-05-06,59.251,59.26,58.941,59.19,226535,0
2014-05-07,59.205,59.336,58.914,59.172,220939,0
2014-05-08,59.378,59.746,59.336,59.67,248112,0
2014-05-09,59.369,59.455,59.094,59.223,130310,0
2014-05-12,59.446,59.557,59.309,59.481,151087,0
2014-05-13,59.412,59.618,59.378,59.525,225231,0
2014-05-14,59.549,59.636,59.412,59.636,329038,0
2014-05-15,59.636,59.689,58.999,59.292,342238,0
2014-05-16,59.241,59.292,58.837,59.13,311869,0
2014-05-19,58.966,59.198,58.933,59.182,129584,0
2014-05-20,58.924,58.924,58.526,58.708,335489,0
2014-05-21,58.708,59.26,58.526,59.172,221553,0
2014-05-22,59.36,60.117,59.26,60.09,372185,0
2014-05-23,60.201,60.375,60.073,60.22,212019,0
2014-05-27,60.545,60.613,60.201,60.504,350521,0
2014-05-28,60.89,61.259,60.339,60.477,474211,0
2014-05-29,60.581,60.752,59.884,60.451,396380,0
2014-05-30,60.409,60.545,59.868,60.375,467148,0
2014-06-02,60.126,60.287,59.929,60.064,284485,0
2014-06-03,60.013,60.554,59.875,60.306,958089,0
2014-06-04,60.262,60.477,59.842,60.419,641202,0
2014-06-05,60.495,60.504,59.998,60.348,315204,0
2014-06-06,60.236,60.323,59.92,60.228,451002,0
2014-06-09,60.287,60.589,60.177,60.451,392167,0
2014-06-10,60.469,61.077,60.443,60.812,457147,0
2014-06-11,60.89,61.182,60.477,60.675,306850,0
2014-06-12,60.7,60.735,60.399,60.658,293704,0
2014-06-13,60.855,61.06,60.589,60.718,317669,0
2014-06-16,60.545,61.053,60.545,60.787,266426,0
2014-06-17,60.64,60.872,60.512,60.768,272759,0
2014-06-18,60.778,61.094,60.613,61.035,518340,0
2014-06-19,61.077,61.491,61.009,61.412,318824,0
2014-06-20,61.767,62.16,61.542,62.049,420901,0
2014-06-23,62.16,62.254,61.635,62.083,290557,0
2014-06-24,62.033,62.23,61.852,61.997,287143,0
2014-06-25,61.903,62.315,61.861,62.065,248111,0
2014-06-26,62.203,62.718,61.903,62.53,312325,0
2014-06-27,62.539,63.319,62.53,63.242,358426,0
2014-06-30,63.116,63.482,62.941,63.2,371381,0
2014-07-01,63.156,63.543,63.156,63.482,171645,0
2014-07-02,63.434,63.671,63.234,63.465,379596,0
2014-07-03,63.595,64.135,63.553,64.007,186911,0
2014-07-07,63.8,64.125,63.414,63.827,266411,0
2014-07-08,63.698,64.032,63.553,63.932,310442,0
2014-07-09,63.932,64.522,63.698,64.393,348842,0
2014-07-10,63.922,64.36,63.775,64.351,348311,0
2014-07-11,64.11,64.163,63.817,63.844,209545,0
2014-07-14,63.954,64.325,63.954,64.135,271769,0
2014-07-15,64.039,64.393,64.039,64.171,245553,0
2014-07-16,64.351,64.908,64.196,64.771,330480,0
2014-07-17,64.764,64.967,64.463,64.805,322578,0
2014-07-18,65.012,65.457,64.944,65.218,354366,0
2014-07-21,65.107,65.203,64.959,65.141,291618,0
2014-07-22,65.193,65.553,65.03,65.501,471658,0
2014-07-23,65.615,65.674,65.399,65.485,221930,0
2014-07-24,65.578,65.578,65.211,65.457,223893,0
2014-07-25,65.399,65.888,65.364,65.389,322829,0
2014-07-28,65.44,65.568,65.313,65.476,395642,0
2014-07-29,65.493,65.605,65.156,65.164,407805,0
2014-07-30,65.046,65.261,64.846,65.148,660763,0
2014-07-31,64.567,65.402,64.429,64.704,594648,0
2014-08-01,64.481,64.828,63.345,63.535,575470,0
2014-08-04,63.744,64.212,63.449,64.1,211480,0
2014-08-05,63.866,64.055,63.266,63.413,594078,0
2014-08-06,63.241,63.821,63.057,63.699,381409,0
2014-08-07,63.795,63.881,62.735,63.103,395412,0
2014-08-08,62.79,62.953,62.13,62.686,425944,0
2014-08-11,62.781,63.492,62.694,63.283,326086,0
2014-08-12,63.345,63.657,63.084,63.336,358013,0
2014-08-13,63.535,63.622,63.024,63.336,330680,0
2014-08-14,63.507,63.899,63.474,63.839,290161,0
2014-08-15,64.194,64.351,63.189,63.927,354518,0
2014-08-18,64.082,64.281,63.987,64.073,199311,0
2014-08-19,64.1,64.602,64.1,64.456,322819,0
2014-08-20,64.551,64.585,64.185,64.473,333837,0
2014-08-21,64.673,65.148,64.611,64.965,327086,0
2014-08-22,65.261,65.322,64.646,64.863,287966,0
2014-08-25,64.751,65.132,63.874,64.898,338896,0
2014-08-26,64.906,65.42,64.784,64.957,637546,0
2014-08-27,65.6,66.842,65.592,66.538,1109318,0
2014-08-28,66.399,66.547,65.774,66.477,611265,0
2014-08-29,66.459,66.883,66.311,66.78,683379,0
2014-09-02,66.685,67.276,66.339,67.189,458322,0
2014-09-03,67.579,67.969,67.432,67.709,563663,0
2014-09-04,68.082,68.17,67.405,67.69,353184,0
2014-09-05,67.674,67.674,67.04,67.308,340867,0
2014-09-08,67.005,67.136,66.339,66.624,363159,0
2014-09-09,66.38,66.833,65.982,66.616,419042,0
2014-09-10,66.53,66.936,66.485,66.86,283819,0
2014-09-11,66.37,66.823,66.225,66.277,356303,0
2014-09-12,66.154,66.555,66.034,66.182,956741,0
2014-09-15,66.286,66.547,66.078,66.356,231875,0
2014-09-16,66.459,67.317,66.277,67.111,354445,0
2014-09-17,67.267,67.423,66.814,66.953,260856,0
2014-09-18,67.308,67.84,67.293,67.682,345865,0
2014-09-19,67.709,67.978,66.659,66.891,544268,0
2014-09-22,66.417,67.077,66.154,66.277,322980,0
2014-09-23,66.207,66.251,65.592,65.878,454578,0
2014-09-24,65.48,65.583,64.923,65.434,507994,0
2014-09-25,65.018,65.018,63.927,64.037,618608,0
2014-09-26,63.977,64.697,63.604,64.333,431154,0
2014-09-29,64.046,64.325,63.517,64.029,417992,0
2014-09-30,63.812,64.289,63.327,63.881,377507,0
2014-10-01,63.795,63.881,63.345,63.64,390707,0
2014-10-02,63.613,63.969,62.553,63.507,654899,0
2014-10-03,63.394,64.151,63.033,63.213,625173,0
2014-10-06,63.544,64.281,63.492,63.847,423013,0
2014-10-07,63.569,63.821,63.162,63.197,372296,0
2014-10-08,63.249,64.714,63.084,64.56,481389,0
2014-10-09,64.62,64.933,63.578,64.161,727982,0
2014-10-10,63.917,64.073,63.103,63.111,750032,0
2014-10-13,63.205,63.561,62.704,62.744,252678,0
2014-10-14,62.529,62.781,61.799,61.99,567723,0
2014-10-15,61.714,61.911,59.23,60.419,1374543,0
2014-10-16,59.361,61.417,58.502,60.436,1065575,0
2014-10-17,61.558,61.72,60.785,61.417,669042,0
2014-10-20,61.67,62.025,61.39,61.904,533108,0
2014-10-21,62.504,62.677,61.843,62.553,665998,0
2014-10-22,62.546,62.648,61.824,61.904,596078,0
2014-10-23,62.267,63.134,62.147,62.712,632121,0
2014-10-24,62.98,63.18,62.762,62.953,454652,0
2014-10-27,62.903,63.231,62.624,63.18,454097,0
2014-10-28,63.482,64.117,63.423,64.003,543205,0
2014-10-29,64.325,64.394,63.257,63.649,552894,0
2014-10-30,63.753,64,63.376,63.649,710477,0
2014-10-31,63.649,63.99,63.384,63.673,715174,0
2014-11-03,63.48,63.569,62.877,63.156,604063,0
2014-11-04,62.693,63.106,62.122,62.857,642793,0
2014-11-05,62.982,63.7,62.877,63.534,698739,0
2014-11-06,63.515,63.753,62.5,62.569,785291,0
2014-11-07,62.551,63.314,62.551,62.904,700602,0
2014-11-10,63.184,63.376,62.509,62.693,727067,0
2014-11-11,62.718,63.447,62.693,62.913,692045,0
2014-11-12,62.921,63.401,62.56,63.323,529027,0
2014-11-13,63.439,63.683,63.077,63.43,544786,0
2014-11-14,63.525,63.971,63.43,63.911,492860,0
2014-11-17,63.657,64.026,63.56,63.586,796115,0
2014-11-18,63.683,63.945,63.543,63.762,839889,0
2014-11-19,63.595,63.902,63.455,63.797,712773,0
2014-11-20,63.868,64.369,63.833,64.262,725261,0
2014-11-21,64.893,64.929,64.604,64.658,686604,0
2014-11-24,64.805,64.991,64.359,64.658,820266,0
2014-11-25,64.883,65.147,64.676,64.823,520845,0
2014-11-26,64.937,65.251,64.91,65.227,331071,0
2014-11-28,65.077,65.122,64.446,64.629,818384,0
2014-12-01,64.35,64.676,63.603,64.122,1374206,0
2014-12-02,63.035,63.323,62.289,62.718,1647327,0
2014-12-03,62.815,62.824,62.183,62.509,1132243,0
2014-12-04,62.359,62.569,61.543,61.832,1311257,0
2014-12-05,61.956,62.095,60.972,61.638,1099110,0
2014-12-08,61.42,61.491,59.684,60.622,1419683,0
2014-12-09,60.2,60.76,59.912,60.752,756595,0
2014-12-10,60.552,60.578,58.901,59.324,874754,0
2014-12-11,59.133,59.771,58.771,59.447,657499,0
2014-12-12,59.473,59.85,58.788,59.208,1305824,0
2014-12-15,59.263,59.903,58.701,59.693,1621165,0
2014-12-16,59.622,60.76,59.256,60.124,1163548,0
2014-12-17,60.095,61.262,59.675,60.481,1170308,0
2014-12-18,61.246,61.255,60.588,60.964,923338,0
2014-12-19,61.191,61.332,60.56,60.832,1026672,0
2014-12-22,60.832,61.227,60.578,60.902,685942,0
2014-12-23,60.929,61.851,60.929,61.571,587361,0
2014-12-24,61.578,61.964,61.446,61.701,254488,0
2014-12-26,61.692,62.025,61.586,61.586,172571,0
2014-12-29,61.507,62.252,61.481,62.06,674797,0
2014-12-30,62.131,62.322,61.701,61.981,561588,0
2014-12-31,62.166,62.342,61.797,62.035,538290,0
2015-01-02,61.964,62.156,61.148,61.543,632302,0
2015-01-05,61.131,61.255,59.666,60.227,906669,0
2015-01-06,59.789,59.964,58.737,59.095,938280,0
2015-01-07,59.175,59.808,58.771,59.016,918141,0
2015-01-08,59.289,59.569,58.658,58.921,959262,0
2015-01-09,58.824,58.824,57.553,57.834,1076363,0
2015-01-12,57.509,57.561,56.499,56.78,1058658,0
2015-01-13,56.825,57.34,55.28,56.025,1519689,0
2015-01-14,55.5,55.771,54.641,55.325,1243525,0
2015-01-15,55.64,55.842,54.667,55.14,1050143,0
2015-01-16,54.693,55.676,54.473,55.438,858361,0
2015-01-20,55.167,55.405,54.641,54.764,1755245,0
2015-01-21,54.799,54.921,54.061,54.641,1552277,0
2015-01-22,54.816,55.666,54.623,55.167,979411,0
2015-01-23,55.342,55.86,55.28,55.397,968935,0
2015-01-26,55.3,55.483,54.72,55.01,847683,0
2015-01-27,54.851,55.333,54.649,55.212,863537,0
2015-01-28,55.464,55.509,53.958,54.096,1019415,0
2015-01-29,54.221,54.506,53.091,53.687,1165383,0
2015-01-30,52.434,52.551,50.978,51.076,2569592,0
2015-02-02,51.574,52.693,51.441,52.497,1722534,0
2015-02-03,53.076,54.861,52.978,54.417,1808396,0
2015-02-04,54.123,54.426,53.155,53.261,900053,0
2015-02-05,53.761,55.163,53.537,54.968,1064311,0
2015-02-06,55.412,55.847,55.003,55.154,1004283,0
2015-02-09,55.029,56.078,55.029,55.563,735525,0
2015-02-10,55.688,55.688,54.71,55.047,584868,0
2015-02-11,54.79,55.128,54.247,54.639,885101,0
2015-02-12,55.324,55.9,55.259,55.829,717511,0
2015-02-13,56.103,56.478,55.857,56.103,498797,0
2015-02-17,56.398,56.985,56.22,56.729,757647,0
2015-02-18,56.434,56.459,55.589,55.997,696826,0
2015-02-19,55.288,55.907,54.825,55.802,795164,0
2015-02-20,55.688,55.812,54.745,55.171,1061270,0
2015-02-23,54.888,54.985,54.034,54.621,1210715,0
2015-02-24,53.431,54.06,52.631,53.973,1586307,0
2015-02-25,54.506,55.396,54.24,55.092,1277401,0
2015-02-26,55.092,55.278,54.736,54.817,980005,0
2015-02-27,54.985,55.438,54.905,55.056,989720,0
2015-03-02,54.905,55.109,54.47,54.656,898849,0
2015-03-03,55.037,55.118,54.106,54.23,809046,0
2015-03-04,53.901,54.569,53.474,54.488,897613,0
2015-03-05,54.47,54.888,54.176,54.23,648677,0
2015-03-06,53.946,54.319,53.385,53.67,872292,0
2015-03-09,53.761,54.043,53.482,53.733,660944,0
2015-03-10,53.449,53.457,52.373,52.578,1311869,0
2015-03-11,52.48,53.076,52.205,52.649,695717,0
2015-03-12,53.236,53.875,52.578,52.578,865765,0
2015-03-13,53.369,53.431,52.312,52.774,816696,0
2015-03-16,52.987,53.926,52.941,53.492,962210,0
2015-03-17,53.181,53.278,52.418,53.039,1051904,0
2015-03-18,52.987,54.096,52.746,53.822,809046,0
2015-03-19,53.324,53.413,52.515,52.586,960409,0
2015-03-20,53.189,54.06,52.978,53.793,843705,0
2015-03-23,54.23,54.584,54.15,54.329,588806,0
2015-03-24,54.417,54.941,53.998,54.54,755476,0
2015-03-25,54.665,54.772,53.733,53.926,807246,0
2015-03-26,54.089,54.408,53.546,54.034,653516,0
2015-03-27,53.812,54.08,52.87,53.048,706183,0
2015-03-30,52.915,53.307,52.515,52.594,844044,0
2015-03-31,52.312,53.449,51.805,53.287,971852,0
2015-04-01,53.324,53.431,52.657,53.385,1347095,0
2015-04-02,53.44,54.205,53.377,54.025,807693,0
2015-04-06,54.283,55.013,54.089,54.461,829979,0
2015-04-07,54.442,55.163,54.442,54.879,992143,0
2015-04-08,55.199,55.464,54.442,54.755,931936,0
2015-04-09,54.764,55.269,54.719,55.154,832418,0
2015-04-10,55.242,55.536,55.013,55.324,572373,0
2015-04-13,55.349,55.572,55.19,55.331,594432,0
2015-04-14,55.847,56.132,55.659,55.892,729254,0
2015-04-15,55.847,57.873,55.688,57.5,1442606,0
2015-04-16,57.705,58.39,57.305,58.095,1093584,0
2015-04-17,57.989,58.141,57.465,57.667,929462,0
2015-04-20,57.783,58.212,57.74,57.97,1220721,0
2015-04-21,57.937,57.98,57.475,57.813,863207,0
2015-04-22,57.882,57.891,57.028,57.854,717480,0
2015-04-23,57.705,58.708,57.625,58.46,708549,0
2015-04-24,58.558,58.708,58.344,58.558,569933,0
2015-04-27,58.912,59.304,58.877,59.039,777759,0
2015-04-28,59.153,59.543,59.029,59.526,884108,0
2015-04-29,59.526,59.922,59.417,59.679,1096831,0
2015-04-30,59.327,59.355,58.608,58.726,1066252,0
2015-05-01,58.627,58.689,58.32,58.475,612465,0
2015-05-04,58.726,58.815,58.555,58.763,401859,0
2015-05-05,58.852,59.004,57.944,58.149,872104,0
2015-05-06,58.401,58.491,57.457,57.889,658326,0
2015-05-07,57.582,57.582,56.747,57.521,746351,0
2015-05-08,57.988,58.096,57.62,58.024,516392,0
2015-05-11,58.042,58.239,57.728,57.97,432106,0
2015-05-12,57.944,58.527,57.936,58.229,465016,0
2015-05-13,58.59,58.663,58.024,58.285,1301541,0
2015-05-14,58.229,58.627,57.817,58.051,513388,0
2015-05-15,57.853,57.979,57.439,57.897,453913,0
2015-05-18,57.672,57.79,57.223,57.322,451123,0
2015-05-19,56.926,57.322,56.575,57.24,726782,0
2015-05-20,57.287,57.672,57.044,57.179,561092,0
2015-05-21,57.063,57.944,57.034,57.78,537297,0
2015-05-22,57.448,57.448,57.106,57.223,490927,0
2015-05-26,56.721,56.873,55.759,56.18,920857,0
2015-05-27,56.477,56.514,55.821,56.188,806167,0
2015-05-28,56.027,56.208,54.678,55.703,1163380,0
2015-05-29,55.327,55.443,54.58,54.949,1042455,0
2015-06-01,54.859,54.904,53.922,54.517,809275,0
2015-06-02,54.669,55.46,54.669,55.211,671493,0
2015-06-03,55.029,55.596,54.984,55.192,667395,0
2015-06-04,54.887,55.012,54.112,54.363,998087,0
2015-06-05,54.149,54.921,53.986,54.705,644822,0
2015-06-08,54.688,54.732,53.58,53.878,799162,0
2015-06-09,54.12,54.921,53.905,54.49,593538,0
2015-06-10,55.182,55.408,54.912,54.967,557014,0
2015-06-11,54.949,55.002,54.481,54.643,657487,0
2015-06-12,54.13,54.254,53.753,54.194,650938,0
2015-06-15,53.87,54.769,53.735,54.697,766913,0
2015-06-16,54.562,54.949,54.344,54.877,434773,0
2015-06-17,54.887,54.984,54.319,54.824,539631,0
2015-06-18,55.119,55.182,54.525,54.742,445114,0
2015-06-19,54.274,54.535,53.637,53.913,1930572,0
2015-06-22,54.239,54.607,54.067,54.13,850533,0
2015-06-23,54.211,54.929,53.968,54.751,2050125,0
2015-06-24,54.705,55.075,54.418,54.651,647823,0
2015-06-25,54.867,55.327,54.732,55.129,1285641,0
2015-06-26,55.037,55.361,54.859,55.334,434105,0
2015-06-29,54.471,54.49,53.68,53.763,771919,0
2015-06-30,53.941,54.103,53.303,53.313,561063,0
2015-07-01,53.715,53.922,53.24,53.509,519726,0
2015-07-02,53.293,53.339,52.628,53.059,614020,0
2015-07-06,52.43,53.059,52.241,52.591,694415,0
2015-07-07,52.296,52.575,51.476,52.502,922031,0
2015-07-08,52.08,52.357,51.819,51.971,698752,0
2015-07-09,52.537,52.647,51.783,51.882,769806,0
2015-07-10,52.377,52.628,52.098,52.584,512721,0
2015-07-13,52.701,52.826,52.485,52.618,908354,0
2015-07-14,52.528,52.537,52.026,52.485,1114061,0
2015-07-15,52.357,52.448,51.738,52.25,948927,0
2015-07-16,52.502,52.906,52.357,52.395,812060,0
2015-07-17,52.286,52.421,51.828,52.108,729108,0
2015-07-20,52.089,52.232,51.495,51.658,774698,0
2015-07-21,51.649,51.872,51.207,51.531,796158,0
2015-07-22,51.171,51.171,50.713,50.821,774475,0
2015-07-23,50.928,50.928,50.362,50.514,926590,0
2015-07-24,50.462,50.469,50.109,50.297,800941,0
2015-07-27,50.227,50.255,49.534,49.715,880888,0
2015-07-28,50.065,50.514,49.282,50.272,921808,0
2015-07-29,50.227,51.261,50.138,51.126,903573,0
2015-07-30,51.118,51.29,50.596,51.172,685275,0
2015-07-31,51.418,51.913,50.852,50.98,909060,0
2015-08-03,50.889,50.943,50.213,50.414,515370,0
2015-08-04,50.652,51.081,50.343,50.634,658645,0
2015-08-05,50.943,51.308,50.826,51.025,676727,0
2015-08-06,51.118,51.255,50.734,50.962,642762,0
2015-08-07,50.706,50.99,50.15,50.506,684069,0
2015-08-10,50.615,51.792,50.57,51.784,706316,0
2015-08-11,51.181,51.208,50.424,51.034,684555,0
2015-08-12,51.099,51.382,50.789,51.364,717056,0
2015-08-13,51.099,51.144,50.343,50.424,569438,0
2015-08-14,50.453,50.925,50.404,50.789,514972,0
2015-08-17,50.443,50.453,49.776,50.343,645823,0
2015-08-18,50.261,50.468,49.913,50.414,677603,0
2015-08-19,50.15,50.243,49.32,49.805,862922,0
2015-08-20,49.513,49.546,48.791,48.881,889772,0
2015-08-21,48.453,48.726,47.752,47.768,1205835,0
2015-08-24,44.885,46.873,43.954,45.642,4662930,0
2015-08-25,47.613,47.905,46.273,46.273,2938806,0
2015-08-26,47.448,48.653,46.654,48.507,3302646,0
2015-08-27,49.32,49.73,48.673,49.238,2346462,0
2015-08-28,48.945,49.146,48.443,49.129,1493183,0
2015-08-31,48.699,49.374,47.977,49.211,1189614,0
2015-09-01,48.517,48.517,47.075,47.395,1249452,0
2015-09-02,47.768,47.96,46.821,47.248,1102599,0
2015-09-03,47.448,48.344,47.248,47.942,936351,0
2015-09-04,47.367,47.658,46.911,47.166,717276,0
2015-09-08,48.078,48.096,47.622,47.877,725276,0
2015-09-09,48.224,48.562,47.577,47.596,709715,0
2015-09-10,47.54,48.297,47.448,47.851,836511,0
2015-09-11,47.842,47.942,47.193,47.43,849772,0
2015-09-14,47.495,47.925,47.403,47.688,756290,0
2015-09-15,47.742,48.161,47.604,47.996,887033,0
2015-09-16,48.187,49.475,48.105,49.411,965829,0
2015-09-17,49.264,49.931,49.146,49.311,1043737,0
2015-09-18,49.001,49.311,48.499,48.553,1069722,0
2015-09-21,48.753,49.403,48.625,49.155,966816,0
2015-09-22,48.499,48.517,47.851,48.306,802757,0
2015-09-23,48.297,48.634,47.468,47.786,776489,0
2015-09-24,47.276,47.986,47.148,47.851,750468,0
2015-09-25,48.306,48.517,48.033,48.152,609220,0
2015-09-28,47.877,48.115,47.458,47.531,657710,0
2015-09-29,47.567,48.096,47.349,48.042,638479,0
2015-09-30,48.482,49.83,48.472,49.776,841771,0
2015-10-01,50.269,50.424,49.621,50.369,1163094,0
2015-10-02,49.847,50.324,49.164,50.269,1160354,0
2015-10-05,50.842,51.565,50.798,51.437,656680,0
2015-10-06,51.418,52.275,51.299,52.147,682975,0
2015-10-07,52.55,52.996,52.285,52.595,1018214,0
2015-10-08,52.487,53.216,52.477,53.17,724728,0
2015-10-09,53.435,53.717,52.932,53.288,730647,0
2015-10-12,53.279,53.353,52.915,52.98,376980,0
2015-10-13,52.769,52.97,52.449,52.732,814374,0
2015-10-14,52.869,53.125,52.295,52.495,686371,0
2015-10-15,52.713,53.216,52.651,52.98,688893,0
2015-10-16,53.005,53.379,52.833,53.261,760127,0
2015-10-19,53.06,53.363,52.742,52.842,450115,0
2015-10-20,52.96,53.689,52.804,53.462,412838,0
2015-10-21,53.498,53.699,52.742,52.769,668506,0
2015-10-22,53.06,53.681,52.98,53.516,659631,0
2015-10-23,53.664,53.91,53.554,53.672,570095,0
2015-10-26,54.009,54.118,53.597,53.655,509491,0
2015-10-27,53.398,53.627,53.17,53.353,687468,0
2015-10-28,53.646,54.303,53.589,54.274,847689,0
2015-10-29,54.153,54.496,53.988,54.321,684258,0
2015-10-30,54.274,54.608,53.646,53.748,804011,0
2015-11-02,53.765,53.868,53.118,53.414,733329,0
2015-11-03,53.349,53.655,53.025,53.487,657346,0
2015-11-04,53.655,53.748,53.053,53.395,602747,0
2015-11-05,53.34,53.859,53.34,53.729,698308,0
2015-11-06,53.368,53.821,52.99,53.497,642648,0
2015-11-09,53.525,53.553,52.719,53.201,447597,0
2015-11-10,52.99,53.617,52.767,53.525,523217,0
2015-11-11,53.655,53.849,53.238,53.452,464747,0
2015-11-12,52.96,52.96,52.256,52.424,497171,0
2015-11-13,52.091,52.229,51.405,51.573,548077,0
2015-11-16,51.472,52.535,51.342,52.47,483336,0
2015-11-17,52.554,52.997,52.387,52.646,553589,0
2015-11-18,52.905,52.99,52.535,52.821,421513,0
2015-11-19,52.96,53.58,52.84,53.331,487336,0
2015-11-20,53.47,53.563,53.006,53.099,341968,0
2015-11-23,53.016,53.368,52.896,53.127,569801,0
2015-11-24,53.062,53.572,52.887,53.359,613141,0
2015-11-25,53.395,53.545,53.072,53.515,610547,0
2015-11-27,53.322,53.368,52.997,53.182,303598,0
2015-11-30,53.313,53.607,53.229,53.331,770398,0
2015-12-01,53.665,54.312,53.423,54.182,926529,0
2015-12-02,54.228,55.496,54.061,55.218,1544666,0
2015-12-03,55.405,55.487,54.737,54.93,884153,0
2015-12-04,54.765,55.228,54.405,55.153,710198,0
2015-12-07,54.58,54.635,53.265,53.515,974780,0
2015-12-08,52.775,52.896,52.378,52.581,1114939,0
2015-12-09,52.59,53.811,52.59,52.812,1014121,0
2015-12-10,52.775,53.627,52.627,53.173,982453,0
2015-12-11,52.709,52.84,51.915,52.026,869185,0
2015-12-14,51.98,52.387,51.267,51.859,865988,0
2015-12-15,52.213,53.108,52.018,52.932,769317,0
2015-12-16,53.155,53.395,52.525,53.322,877508,0
2015-12-17,53.072,53.229,51.941,52.349,807902,0
2015-12-18,52.193,52.47,51.941,52.183,927330,0
2015-12-21,52.498,52.757,51.849,52.173,531432,0
2015-12-22,52.295,52.295,51.387,51.749,1028415,0
2015-12-23,52.091,52.387,51.907,52.256,614006,0
2015-12-24,52.229,52.795,52.229,52.554,222269,0
2015-12-28,52.323,52.461,52.01,52.183,336299,0
2015-12-29,52.535,53.303,52.535,53.238,468177,0
2015-12-30,52.887,52.969,52.368,52.554,385081,0
2015-12-31,52.285,52.627,52,52.203,455958,0
2016-01-04,51.138,51.245,50.434,50.924,939026,0
2016-01-05,51.026,51.184,50.294,50.676,755382,0
2016-01-06,49.916,50.1,49.038,49.213,1668590,0
2016-01-07,48.399,48.788,48.001,48.252,988623,0
2016-01-08,48.678,48.889,48.001,48.058,905676,0
2016-01-11,48.435,48.527,47.529,47.826,765038,0
2016-01-12,48.262,48.63,47.4,48.122,579784,0
2016-01-13,48.344,48.537,46.429,46.437,1161663,0
2016-01-14,46.53,47.233,46.05,47.021,947937,0
2016-01-15,45.512,45.89,44.865,45.142,929509,0
2016-01-19,45.735,45.939,45.05,45.281,989480,0
2016-01-20,44.439,45.182,43.987,44.781,1311564,0
2016-01-21,45.171,46.29,44.828,45.974,1084106,0
2016-01-22,47.205,48.204,47.048,48.185,1203543,0
2016-01-25,47.871,47.955,46.409,46.494,771511,0
2016-01-26,47.104,47.955,46.928,47.807,763266,0
2016-01-27,47.695,49.074,47.695,48.586,1287626,0
2016-01-28,49.44,49.768,48.626,49.626,1172935,0
2016-01-29,50.058,50.18,49.074,50.077,1125374,0
2016-02-01,49.851,50.048,49.084,49.871,659365,0
2016-02-02,48.654,49.113,48.243,49.048,907025,0
2016-02-03,49.842,50.423,48.926,50.273,1194172,0
2016-02-04,50.32,51.359,50.32,50.723,935754,0
2016-02-05,50.526,50.591,49.807,49.994,583793,0
2016-02-08,49.262,49.694,48.842,49.413,933862,0
2016-02-09,48.786,49.31,47.625,48.195,1236347,0
2016-02-10,48.253,49.02,47.167,47.241,1081693,0
2016-02-11,46.324,46.951,46.005,46.764,925746,0
2016-02-12,47.261,48.544,47.148,48.504,760694,0
2016-02-16,49.338,49.645,48.468,49.291,658521,0
2016-02-17,49.901,51.022,49.901,50.966,831954,0
2016-02-18,51.004,51.228,50.095,50.797,864825,0
2016-02-19,49.984,50.582,49.73,50.536,842118,0
2016-02-22,51.162,51.507,50.31,50.497,821703,0
2016-02-23,50.619,51.341,49.833,50.03,1301074,0
2016-02-24,49.245,50.282,47.69,50.03,1243134,0
2016-02-25,50.433,50.994,50.025,50.713,734569,0
2016-02-26,51.171,51.537,50.826,51.292,632946,0
2016-02-29,51.35,51.873,51.097,51.48,786841,0
2016-03-01,51.902,53.09,51.827,52.95,942194,0
2016-03-02,52.724,53.09,51.947,52.753,802354,0
2016-03-03,52.744,53.378,52.706,53.305,583074,0
2016-03-04,53.352,53.585,53.081,53.54,783147,0
2016-03-07,53.249,54.361,53.071,53.829,745929,0
2016-03-08,53.267,54.175,53.108,53.8,885513,0
2016-03-09,53.997,55.054,53.913,54.774,979159,0
2016-03-10,54.849,55.196,53.848,54.391,747161,0
2016-03-11,55.102,55.588,54.905,55.344,704043,0
2016-03-14,55.026,55.317,54.829,55.092,540306,0
2016-03-15,54.586,55.054,54.409,54.971,643386,0
2016-03-16,54.961,56.16,54.914,55.944,544665,0
2016-03-17,56.421,57.328,56.121,57.121,1088250,0
2016-03-18,57.283,57.487,56.402,56.466,728375,0
2016-03-21,56.383,56.832,56.067,56.486,421862,0
2016-03-22,56.205,56.824,56.14,56.505,598736,0
2016-03-23,56.289,56.365,55.504,55.691,591371,0
2016-03-24,55.147,55.186,54.493,55.018,685156,0
2016-03-28,55.259,55.841,55.008,55.672,435510,0
2016-03-29,55.55,56.243,55.035,56.177,447392,0
2016-03-30,56.608,57.44,56.608,57.028,508359,0
2016-03-31,57.028,57.75,56.726,56.785,519680,0
2016-04-01,56.15,56.879,55.541,56.731,798357,0
2016-04-04,56.673,56.711,56.177,56.318,336564,0
2016-04-05,55.42,55.924,55.186,55.821,621792,0
2016-04-06,55.896,55.989,55.269,55.934,502385,0
2016-04-07,55.514,55.578,54.839,55.12,563540,0
2016-04-08,55.964,56.776,55.924,56.402,605436,0
2016-04-11,56.757,57.247,56.589,57.076,640227,0
2016-04-12,57.095,58.404,57.095,58.18,740345,0
2016-04-13,58.377,58.732,58.216,58.507,589804,0
2016-04-14,58.525,58.948,58.357,58.638,571340,0
2016-04-15,58.619,59.321,58.417,59.208,742819,0
2016-04-18,58.367,59.481,58.367,59.414,517198,0
2016-04-19,59.948,60.443,59.882,60.443,880260,0
2016-04-20,60.172,60.874,60.172,60.659,772612,0
2016-04-21,60.481,60.575,59.818,60.051,591210,0
2016-04-22,60.473,60.781,60.153,60.659,460003,0
2016-04-25,60.313,60.604,60.182,60.473,395288,0
2016-04-26,60.828,61.146,60.707,60.968,511073,0
2016-04-27,61.043,61.286,60.771,61.173,551648,0
2016-04-28,60.865,61.462,60.525,61.309,790265,0
2016-04-29,61.367,61.801,61.15,61.583,577329,0
2016-05-02,61.716,61.764,61.3,61.566,499996,0
2016-05-03,60.8,60.837,60.053,60.327,756894,0
2016-05-04,59.533,59.817,59.086,59.487,574016,0
2016-05-05,59.958,59.958,59.046,59.221,483912,0
2016-05-06,58.74,59.26,58.55,58.957,742962,0
2016-05-09,58.795,58.889,58.456,58.72,477410,0
2016-05-10,58.975,59.854,58.957,59.694,499613,0
2016-05-11,59.551,60.345,59.513,59.939,441868,0
2016-05-12,60.459,60.516,59.779,60.336,446739,0
2016-05-13,59.836,60.309,59.581,59.93,501434,0
2016-05-16,60.1,60.687,60.1,60.393,585770,0
2016-05-17,60.11,60.421,59.808,60.1,422700,0
2016-05-18,59.523,60.374,59.513,59.902,616524,0
2016-05-19,59.344,59.457,58.759,59.306,527396,0
2016-05-20,59.41,59.675,59.24,59.561,482190,0
2016-05-23,59.523,60.043,59.107,59.675,342481,0
2016-05-24,59.627,60.27,59.523,59.741,880714,0
2016-05-25,60.185,61.263,59.732,61.235,969247,0
2016-05-26,61.603,61.82,60.697,61.007,1104113,0
2016-05-27,60.761,60.988,60.138,60.479,718027,0
2016-05-31,60.251,60.413,59.211,59.457,937895,0
2016-06-01,59.127,59.551,58.785,59.542,621476,0
2016-06-02,59.268,59.779,59.127,59.637,559177,0
2016-06-03,60.232,60.677,59.783,60.525,732316,0
2016-06-06,60.677,61.622,60.677,61.546,750143,0
2016-06-07,61.725,62.17,61.593,61.991,629523,0
2016-06-08,62.331,62.651,61.999,62.283,679593,0
2016-06-09,61.877,62.255,61.64,62.113,491160,0
2016-06-10,61.566,61.829,61.263,61.546,535002,0
2016-06-13,60.543,61.339,60.469,60.903,570502,0
2016-06-14,60.553,60.837,59.779,59.892,606186,0
2016-06-15,60.071,60.204,59.697,59.779,781318,0
2016-06-16,58.815,59.722,58.296,59.457,621698,0
2016-06-17,59.854,60.365,59.75,59.808,925543,0
2016-06-20,60.894,61.16,60.439,60.479,669235,0
2016-06-21,60.647,61.404,60.374,60.998,425532,0
2016-06-22,61.168,61.489,60.8,60.97,574982,0
2016-06-23,61.612,62.038,61.498,61.744,497244,0
2016-06-24,58.664,59.986,58.456,59.211,795274,0
2016-06-27,58.55,58.711,57.582,57.983,711266,0
2016-06-28,58.645,59.467,58.465,59.428,560149,0
2016-06-29,59.759,60.062,59.542,59.93,664765,0
2016-06-30,60.195,60.195,59.608,59.912,1042928,0
2016-07-01,59.704,60.309,59.637,60.232,812977,0
2016-07-05,59.779,60.534,59.618,59.694,736559,0
2016-07-06,59.513,60.345,59.098,60.232,786787,0
2016-07-07,60.327,60.697,59.613,59.788,488001,0
2016-07-08,60.034,60.534,59.986,60.204,780849,0
2016-07-11,60.488,60.584,60.006,60.016,492632,0
2016-07-12,60.657,60.903,60.479,60.8,640890,0
2016-07-13,60.706,61.384,60.619,61.263,679560,0
2016-07-14,61.783,62.16,61.64,61.887,745237,0
2016-07-15,61.999,62.103,61.792,61.924,876067,0
2016-07-18,61.934,62.08,61.688,61.999,439593,0
2016-07-19,61.65,61.65,61.281,61.508,551406,0
2016-07-20,61.489,61.792,61.358,61.576,459053,0
2016-07-21,61.471,61.735,61.14,61.272,420852,0
2016-07-22,61.281,61.404,60.592,60.922,594364,0
2016-07-25,60.667,60.791,60.533,60.733,425648,0
2016-07-26,60.751,61.254,60.723,61.168,597187,0
2016-07-27,60.979,61.215,60.214,60.771,1098053,0
2016-07-28,60.864,61.257,60.368,60.894,533310,0
2016-07-29,61.008,61.563,60.731,61.228,552690,0
2016-08-01,61.162,61.198,60.454,60.521,314784,0
2016-08-02,60.75,61.133,60.062,60.263,836081,0
2016-08-03,60.321,60.616,59.996,60.226,505742,0
2016-08-04,60.226,60.521,59.747,60.216,598762,0
2016-08-05,59.824,60.221,59.729,60.111,645446,0
2016-08-08,60.13,60.694,60.121,60.626,481890,0
2016-08-09,60.684,61.303,60.664,60.989,429789,0
2016-08-10,61.343,61.573,61.008,61.162,549762,0
2016-08-11,61.485,61.972,61.485,61.782,464716,0
2016-08-12,61.839,61.839,61.468,61.714,412880,0
2016-08-15,61.829,62.145,61.782,62.077,494549,0
2016-08-16,62.106,62.221,61.796,62.173,396356,0
2016-08-17,61.972,62.469,61.82,62.421,606482,0
2016-08-18,62.498,62.665,62.402,62.613,380739,0
2016-08-19,62.116,62.469,61.677,62.383,392315,0
2016-08-22,62.087,62.182,61.686,62.126,633098,0
2016-08-23,62.995,64.217,62.995,63.92,1345805,0
2016-08-24,63.71,64.054,63.586,63.749,651646,0
2016-08-25,63.71,64.15,63.7,64.073,597719,0
2016-08-26,64.217,64.617,63.539,63.768,576638,0
2016-08-29,63.787,63.997,63.605,63.796,563496,0
2016-08-30,63.787,63.988,63.519,63.614,602034,0
2016-08-31,63.614,63.72,62.985,63.31,605568,0
2016-09-01,63.386,63.663,63.175,63.519,609250,0
2016-09-02,63.834,64.551,63.778,64.035,707366,0
2016-09-06,64.292,64.407,63.959,64.407,693368,0
2016-09-07,64.427,64.637,63.768,64.045,541075,0
2016-09-08,63.978,64.026,63.519,63.634,412702,0
2016-09-09,63.07,63.09,62.354,62.65,725113,0
2016-09-12,62.173,62.927,61.896,62.67,908865,0
2016-09-13,61.906,61.906,61.257,61.514,971381,0
2016-09-14,61.381,61.982,61.228,61.458,550053,0
2016-09-15,61.514,62.411,61.514,62.154,698285,0
2016-09-16,61.668,61.743,61.175,61.59,596855,0
2016-09-19,62.011,62.402,61.6,61.695,421237,0
2016-09-20,61.772,62.04,61.418,61.724,560994,0
2016-09-21,62.097,62.735,61.8,62.631,642247,0
2016-09-22,63.252,63.501,63.075,63.166,537319,0
2016-09-23,62.699,62.699,62.011,62.163,410010,0
2016-09-26,62.011,62.097,61.548,61.695,455392,0
2016-09-27,61.418,62.087,61.267,62.001,428487,0
2016-09-28,62.192,63.023,61.925,62.841,601079,0
2016-09-29,63.252,63.261,62.154,62.402,416796,0
2016-09-30,62.584,62.995,62.498,62.613,425538,0
2016-10-03,62.431,62.594,62.163,62.498,307282,0
2016-10-04,61.438,61.782,60.569,61.018,2211053,0
2016-10-05,61.228,61.248,60.804,60.97,733438,0
2016-10-06,60.922,60.932,60.407,60.759,476159,0
2016-10-07,60.779,60.874,59.871,60.302,514992,0
2016-10-10,60.493,60.789,60.493,60.779,284136,0
2016-10-11,60.636,60.799,60.216,60.549,495777,0
2016-10-12,60.579,60.942,60.216,60.703,449949,0
2016-10-13,60.503,61.228,60.206,61.123,488492,0
2016-10-14,61.573,61.8,61.198,61.389,415237,0
2016-10-17,61.448,61.734,61.428,61.563,424788,0
2016-10-18,61.992,62.106,61.763,62.02,469909,0
2016-10-19,62.145,62.727,61.934,62.011,561348,0
2016-10-20,61.82,62.044,61.619,61.734,524744,0
2016-10-21,61.333,61.458,61.113,61.275,922224,0
2016-10-24,61.323,61.638,61.208,61.523,822891,0
2016-10-25,61.724,61.887,61.533,61.6,459172,0
2016-10-26,61.504,62.154,61.494,61.867,1280940,0
2016-10-27,62.068,62.288,61.743,62.03,619705,0
2016-10-28,61.898,61.965,61.28,61.502,548712,0
2016-10-31,61.425,61.667,61.29,61.339,549838,0
2016-11-01,61.571,61.647,60.875,61.137,703276,0
2016-11-02,60.944,61.04,60.625,60.759,555945,0
2016-11-03,60.971,61.435,60.625,60.837,506497,0
2016-11-04,60.625,60.673,60.104,60.297,583605,0
2016-11-07,60.934,61.445,60.934,61.262,520099,0
2016-11-08,61.137,61.743,61.04,61.608,367882,0
2016-11-09,60.49,61.811,60.2,61.657,656473,0
2016-11-10,61.589,62.004,61.29,61.628,1019514,0
2016-11-11,61.262,61.628,60.779,61.271,589413,0
2016-11-14,61.531,61.927,61.425,61.657,716326,0
2016-11-15,61.85,62.351,61.396,62.342,704504,0
2016-11-16,62.11,62.448,61.859,62.255,608043,0
2016-11-17,62.409,62.968,62.245,62.554,461930,0
2016-11-18,62.477,62.741,62.255,62.699,539081,0
2016-11-21,63.074,63.798,63.074,63.566,594625,0
2016-11-22,63.846,64.107,63.2,63.373,419883,0
2016-11-23,63.412,63.788,63.22,63.614,438707,0
2016-11-25,63.518,63.711,63.267,63.672,222710,0
2016-11-28,63.769,64.126,63.701,63.866,435434,0
2016-11-29,63.807,64.222,63.807,63.991,604465,0
2016-11-30,64.309,64.338,63.518,63.518,639191,0
2016-12-01,63.952,64.319,63.518,64.203,638863,0
2016-12-02,64.299,64.801,64.174,64.627,566577,0
2016-12-05,64.859,65.321,64.859,65.081,474221,0
2016-12-06,66.537,66.913,66.478,66.865,842786,0
2016-12-07,67.318,67.95,67.019,67.849,758351,0
2016-12-08,68.137,69.758,68.031,69.459,883084,0
2016-12-09,69.536,70.443,69.536,70.395,748310,0
2016-12-12,70.376,70.838,70.376,70.462,535496,0
2016-12-13,70.684,71.253,70.684,70.896,608726,0
2016-12-14,70.655,70.934,69.71,69.845,693175,0
2016-12-15,69.324,69.942,69.247,69.816,571795,0
2016-12-16,69.912,70.327,69.758,70.038,571080,0
2016-12-19,70.048,70.077,69.421,69.45,442052,0
2016-12-20,69.613,70.183,69.613,69.942,494948,0
2016-12-21,70.028,70.028,69.575,69.816,303913,0
2016-12-22,69.565,69.758,69.208,69.604,414322,0
2016-12-23,69.257,69.584,69.208,69.285,313209,0
2016-12-27,69.43,69.507,69.324,69.401,151418,0
2016-12-28,69.218,69.285,68.861,69.151,307498,0
2016-12-29,69.151,69.584,69.063,69.267,357858,0
2016-12-30,69.623,69.768,69.237,69.363,494554,0
2017-01-03,69.642,69.951,69.478,69.681,507874,0
2017-01-04,70.385,70.886,70.23,70.598,761530,0
2017-01-05,70.568,71.412,70.539,71.214,671239,0
2017-01-06,71.301,71.417,71.079,71.156,352618,0
2017-01-09,70.751,71.301,70.405,70.963,528027,0
2017-01-10,71.128,71.61,71.07,71.234,365852,0
2017-01-11,71.253,72.41,71.099,72.343,524816,0
2017-01-12,72.681,72.691,71.745,71.967,466514,0
2017-01-13,72.179,72.429,71.938,71.986,303943,0
2017-01-17,72.16,72.459,71.938,72.16,561569,0
2017-01-18,71.879,72.121,70.732,70.877,469851,0
2017-01-19,70.877,71.07,70.539,71.022,411498,0
2017-01-20,71.099,71.494,70.926,71.349,400802,0
2017-01-23,71.33,71.995,71.128,71.889,374540,0
2017-01-24,71.928,72.834,71.726,72.777,417582,0
2017-01-25,73.298,74.127,73.298,74.002,833734,0
2017-01-26,74.234,74.349,73.896,74.127,408710,0
2017-01-27,73.982,74.349,73.915,74.002,424189,0
2017-01-30,73.76,73.819,73.177,73.478,454717,0
2017-01-31,73.712,73.936,73.187,73.585,344343,0
2017-02-01,73.566,73.653,72.709,73.274,500826,0
2017-02-02,73.401,73.702,73.167,73.42,260687,0
2017-02-03,73.576,74.218,73.439,73.926,365282,0
2017-02-06,73.566,73.683,73.142,73.352,293442,0
2017-02-07,73.157,73.284,72.914,73.089,299674,0
2017-02-08,73.137,73.371,72.574,73.313,300676,0
2017-02-09,73.566,73.926,73.488,73.712,266537,0
2017-02-10,74.062,74.49,74.052,74.452,293866,0
2017-02-13,74.607,75.015,74.587,74.948,479247,0
2017-02-14,74.928,75.065,74.617,74.918,355624,0
2017-02-15,74.996,75.404,74.734,75.376,344625,0
2017-02-16,75.463,75.707,75.307,75.444,410773,0
2017-02-17,75.181,75.404,74.85,75.376,322651,0
2017-02-21,75.414,75.784,75.065,75.152,449244,0
2017-02-22,74.948,75.444,74.782,75.249,435802,0
2017-02-23,75.56,75.891,75.386,75.434,431278,0
2017-02-24,74.967,75.414,74.237,74.335,596599,0
2017-02-27,74.345,74.373,73.352,73.77,841407,0
2017-02-28,73.536,74.627,73.342,73.585,886425,0
2017-03-01,74.908,74.908,74.101,74.373,874939,0
2017-03-02,74.452,75.289,74.373,75.035,617729,0
2017-03-03,74.977,75.025,74.49,74.811,463656,0
2017-03-06,74.627,75.181,74.208,74.958,429042,0
2017-03-07,74.918,75.483,74.617,75.065,402945,0
2017-03-08,75.307,75.317,74.266,74.325,424538,0
2017-03-09,74.189,74.62,73.722,73.916,349703,0
2017-03-10,74.412,74.801,73.78,74.49,795882,0
2017-03-13,74.403,74.996,74.305,74.666,498804,0
2017-03-14,74.052,74.354,73.819,73.974,365568,0
2017-03-15,73.994,74.169,73.316,73.974,663265,0
2017-03-16,74.276,74.549,73.984,74.043,380000,0
2017-03-17,74.15,74.51,73.478,73.615,647414,0
2017-03-20,73.411,73.449,72.535,72.895,426230,0
2017-03-21,73.264,73.712,71.757,71.824,585865,0
2017-03-22,71.192,71.999,70.823,71.864,764454,0
2017-03-23,71.824,72.739,71.773,72.282,497658,0
2017-03-24,72.681,72.788,71.951,72.253,367443,0
2017-03-27,71.513,72.369,71.416,72.204,425282,0
2017-03-28,72.213,72.881,72.213,72.642,434314,0
2017-03-29,72.681,73.109,72.593,73.05,326908,0
2017-03-30,73.225,73.498,72.778,72.788,351543,0
2017-03-31,73.197,73.323,72.535,72.768,393749,0
2017-04-03,72.418,72.632,71.635,72.554,419778,0
2017-04-04,72.282,72.856,71.971,72.544,355393,0
2017-04-05,72.885,73.167,72.184,72.194,331053,0
2017-04-06,72.301,72.801,72.009,72.427,346444,0
2017-04-07,72.515,72.895,72.36,72.729,501233,0
2017-04-10,72.749,73.099,72.554,72.933,358437,0
2017-04-11,72.768,72.806,71.815,72.116,519250,0
2017-04-12,72.136,72.388,71.795,72.096,425704,0
2017-04-13,72.087,72.175,71.027,71.075,448679,0
2017-04-17,71.095,72.253,71.095,72.009,438799,0
2017-04-18,71.561,71.688,70.948,71.299,468085,0
2017-04-19,71.552,71.591,70.647,70.871,424894,0
2017-04-20,70.938,71.65,70.774,71.493,357706,0
2017-04-21,71.357,71.62,71.037,71.124,267257,0
2017-04-24,71.999,72.32,71.902,72.048,423733,0
2017-04-25,71.999,72.437,71.795,72.282,430649,0
2017-04-26,72.233,72.34,71.134,71.309,631820,0
2017-04-27,71.307,71.415,69.078,69.588,1074568,0
2017-04-28,69.54,70.207,69.235,69.55,460829,0
2017-05-01,69.746,70.001,69.235,69.235,370713,0
2017-05-02,69.078,69.226,68.323,68.627,572560,0
2017-05-03,68.391,68.98,68.195,68.548,568350,0
2017-05-04,68.656,68.715,68.057,68.097,454960,0
2017-05-05,68.165,69.432,68.165,69.245,457307,0
2017-05-08,69.373,69.452,68.813,69.176,398530,0
2017-05-09,69.363,69.363,68.185,68.44,347772,0
2017-05-10,68.627,68.941,68.323,68.774,321147,0
2017-05-11,68.057,68.283,67.39,67.753,728942,0
2017-05-12,67.507,67.763,66.85,67.341,648209,0
2017-05-15,67.821,68.421,67.675,68.135,692328,0
2017-05-16,68.548,68.843,67.753,67.783,735557,0
2017-05-17,67.223,67.488,66.182,66.408,934995,0
2017-05-18,66.742,67.265,66.212,66.978,644023,0
2017-05-19,67.577,68.037,67.38,68.027,399020,0
2017-05-22,68.263,68.361,68.019,68.077,178260,0
2017-05-23,69.029,69.255,68.489,69,680732,0
2017-05-24,67.733,68.033,66.968,67.351,1162082,0
2017-05-25,67.517,67.773,65.986,66.35,782617,0
2017-05-26,66.182,66.566,66.182,66.546,496915,0
2017-05-30,66.467,66.594,66.134,66.33,469533,0
2017-05-31,66.368,66.388,65.525,65.908,436284,0
2017-06-01,66.378,66.536,65.888,66.398,472934,0
2017-06-02,66.477,66.87,65.966,66.428,441938,0
2017-06-05,66.458,66.526,65.888,66.252,418916,0
2017-06-06,65.976,66.242,65.878,66.172,364522,0
2017-06-07,66.172,66.3,65.534,65.702,466112,0
2017-06-08,65.848,66.644,65.81,66.594,421272,0
2017-06-09,66.987,68.596,66.948,68.469,779443,0
2017-06-12,68.499,68.862,67.675,68.617,723821,0
2017-06-13,68.901,69.186,68.637,69.059,558308,0
2017-06-14,68.97,69.078,68.234,68.46,422479,0
2017-06-15,67.891,68.872,67.665,68.745,462321,0
2017-06-16,68.843,69.108,68.303,69.088,418778,0
2017-06-19,69.226,69.942,69.098,69.628,464029,0
2017-06-20,69.422,69.422,68.931,69.029,285847,0
2017-06-21,69.01,69.01,67.999,68.185,521915,0
2017-06-22,68.519,69.686,68.499,69.373,544579,0
2017-06-23,69.324,69.884,68.892,69.51,594146,0
2017-06-26,70.001,70.256,69.52,69.677,634187,0
2017-06-27,69.874,70.541,69.686,70.286,582827,0
2017-06-28,70.816,72.171,70.816,72.013,619312,0
2017-06-29,72.406,72.613,71.66,72.092,552856,0
2017-06-30,72.445,72.563,71.611,72.092,623565,0
2017-07-03,72.298,72.759,72.298,72.475,150460,0
2017-07-05,72.367,72.72,71.709,72.504,392995,0
2017-07-06,72.563,73.142,72.435,72.475,510564,0
2017-07-07,72.877,73.22,72.416,73.005,389794,0
2017-07-10,72.897,73.564,72.622,73.182,332205,0
2017-07-11,72.995,73.309,72.651,73.25,416962,0
2017-07-12,73.456,75.007,73.28,74.644,648071,0
2017-07-13,74.703,74.959,74.448,74.742,312873,0
2017-07-14,74.791,75.321,74.575,75.203,331267,0
2017-07-17,75.184,75.461,74.664,74.86,310439,0
2017-07-18,75.213,75.429,74.556,75.086,299983,0
2017-07-19,75.194,75.655,75.194,75.321,341938,0
2017-07-20,75.587,75.832,75.331,75.459,343732,0
2017-07-21,75.391,75.459,75.027,75.409,333777,0
2017-07-24,75.517,75.695,75.213,75.567,275972,0
2017-07-25,75.979,76.146,75.243,75.527,382310,0
2017-07-26,75.645,75.969,75.175,75.508,410788,0
2017-07-27,75.587,75.587,74.458,74.831,474477,0
2017-07-28,75.078,75.316,74.801,75.029,331625,0
2017-07-31,75.019,75.413,74.603,75.187,235417,0
2017-08-01,75.336,75.495,74.474,75.098,284979,0
2017-08-02,74.92,75.445,74.86,75.039,247897,0
2017-08-03,74.96,75.158,74.521,74.642,282294,0
2017-08-04,74.682,74.692,74.038,74.157,318965,0
2017-08-07,74.147,74.241,73.859,73.998,174481,0
2017-08-08,73.978,74.424,73.813,74.226,393584,0
2017-08-09,73.731,73.998,73.324,73.433,505809,0
2017-08-10,73.235,73.392,72.214,72.284,382834,0
2017-08-11,72.036,72.809,71.699,71.868,487435,0
2017-08-14,72.393,72.958,71.858,72.482,395602,0
2017-08-15,72.769,72.769,71.897,72.046,349701,0
2017-08-16,72.373,72.575,72.135,72.393,332271,0
2017-08-17,72.195,72.323,71.709,71.709,300109,0
2017-08-18,71.838,72.185,71.436,72.105,330525,0
2017-08-21,71.996,72.567,71.818,72.442,261833,0
2017-08-22,72.66,72.819,72.205,72.264,331886,0
2017-08-23,72.195,73.324,71.779,73.087,364632,0
2017-08-24,73.344,73.369,72.789,72.968,307376,0
2017-08-25,73.305,73.562,72.999,73.334,237842,0
2017-08-28,73.374,73.518,72.898,73.215,347241,0
2017-08-29,72.908,72.908,70.728,71.283,877551,0
2017-08-30,71.491,71.491,70.738,70.797,528146,0
2017-08-31,71.253,71.461,70.768,71.144,594701,0
2017-09-01,71.61,71.957,71.243,71.6,351036,0
2017-09-05,71.471,71.719,71.124,71.283,608298,0
2017-09-06,71.481,72.403,71.075,72.135,1149476,0
2017-09-07,72.373,72.928,72.373,72.68,479394,0
2017-09-08,72.74,73.354,72.541,73.324,642803,0
2017-09-11,73.661,74.454,73.612,74.315,506015,0
2017-09-12,74.405,74.682,73.959,74.405,520645,0
2017-09-13,74.444,74.87,74.365,74.771,389456,0
2017-09-14,74.702,74.732,74.424,74.692,334666,0
2017-09-15,74.761,75.098,74.345,74.533,410334,0
2017-09-18,74.652,74.692,73.841,74.018,344676,0
2017-09-19,74.216,74.583,74.127,74.315,339447,0
2017-09-20,74.315,74.603,73.661,74.078,443750,0
2017-09-21,74.078,74.761,73.959,74.504,343894,0
2017-09-22,74.662,74.979,74.355,74.563,353967,0
2017-09-25,74.405,74.771,74.266,74.315,289402,0
2017-09-26,74.325,74.672,74.048,74.405,339042,0
2017-09-27,74.632,75.088,74.256,74.266,386527,0
2017-09-28,74.335,75.108,74.177,74.92,364221,0
2017-09-29,75.009,75.425,74.821,75.029,356547,0
2017-10-02,74.87,75.773,74.87,75.524,430844,0
2017-10-03,75.604,76.446,75.465,76.446,390353,0
2017-10-04,76.287,76.803,76.287,76.565,318438,0
2017-10-05,76.535,76.595,76.192,76.307,233043,0
2017-10-06,76.268,76.297,75.802,76.208,200379,0
2017-10-09,76.258,76.258,75.82,75.911,106852,0
2017-10-10,76.476,76.852,76.406,76.704,250147,0
2017-10-11,76.674,77.457,76.674,77.387,298467,0
2017-10-12,77.378,77.447,77.06,77.219,245244,0
2017-10-13,77.269,77.576,76.922,77.427,462617,0
2017-10-16,77.358,77.447,77.1,77.199,314318,0
2017-10-17,77.209,77.457,77.011,77.397,852133,0
2017-10-18,77.496,78.056,77.496,77.952,336431,0
2017-10-19,77.576,78.151,77.576,78.121,326605,0
2017-10-20,77.843,78.002,77.487,77.536,355307,0
2017-10-23,77.556,77.833,77.437,77.516,255831,0
2017-10-24,77.695,77.734,77.467,77.605,273347,0
2017-10-25,77.863,78.121,76.813,77.021,332596,0
2017-10-26,77.15,77.438,77.08,77.11,309109,0
2017-10-27,77.031,77.298,76.595,77.298,290445,0
2017-10-30,77.84,78.06,77.78,77.98,278627,0
2017-10-31,76.66,77.05,76.41,76.61,398356,0
2017-11-01,76.84,76.93,76.57,76.68,259641,0
2017-11-02,76.85,77.42,76.61,77.39,245432,0
2017-11-03,77.66,77.79,77.44,77.77,222135,0
2017-11-06,77.75,78.0141,77.54,77.97,174066,0
2017-11-07,77.58,77.79,77.26,77.61,222243,0
2017-11-08,77.78,77.96,77.551,77.87,211507,0
2017-11-09,77.57,77.83,77.45,77.78,202514,0
2017-11-10,77.78,77.78,76.85,77.22,214921,0
