Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.792,37.979,37.651,37.948,339316,0
2005-02-28,37.931,38.192,37.823,38.096,328335,0
2005-03-01,38.101,38.422,38.054,38.152,428142,0
2005-03-02,38.152,38.528,37.898,38.109,363113,0
2005-03-03,38.152,38.364,37.964,38.201,374214,0
2005-03-04,38.283,38.604,38.183,38.472,316503,0
2005-03-07,38.562,38.685,38.489,38.519,156299,0
2005-03-08,38.544,38.642,38.406,38.503,298808,0
2005-03-09,38.463,38.463,38.003,38.037,138972,0
2005-03-10,38.071,38.192,37.841,38.003,95901,0
2005-03-11,38.062,38.234,37.809,37.979,107614,0
2005-03-14,37.948,38.267,37.94,38.088,259764,0
2005-03-15,38.109,38.248,37.823,38.079,168134,0
2005-03-16,38.037,38.144,37.703,37.792,203885,0
2005-03-17,37.71,37.717,37.365,37.61,254883,0
2005-03-18,37.537,37.703,37.274,37.636,225724,0
2005-03-21,37.636,37.644,37.186,37.226,181067,0
2005-03-22,37.234,37.373,36.841,36.956,216205,0
2005-03-23,36.881,36.881,36.618,36.676,246102,0
2005-03-24,36.757,36.972,36.323,36.331,170451,0
2005-03-28,36.472,36.635,36.25,36.25,266844,0
2005-03-29,36.16,36.209,35.956,36.095,1060661,0
2005-03-30,36.176,36.932,36.176,36.757,640933,0
2005-03-31,36.848,37.3,36.757,37.004,184361,0
2005-04-01,37.086,37.373,36.595,36.764,251592,0
2005-04-04,36.764,36.987,36.446,36.914,175699,0
2005-04-05,36.881,37.471,36.881,37.209,278923,0
2005-04-06,37.333,37.667,37.309,37.373,160813,0
2005-04-07,37.373,37.741,37.242,37.341,137756,0
2005-04-08,37.414,37.414,37.055,37.086,147025,0
2005-04-11,37.086,37.373,37.004,37.046,116644,0
2005-04-12,37.004,37.8,36.865,37.619,147025,0
2005-04-13,37.703,37.71,37.07,37.079,262694,0
2005-04-14,37.086,37.086,36.316,36.34,360304,0
2005-04-15,36.267,36.267,35.773,35.851,206570,0
2005-04-18,35.89,36.595,35.694,36.413,148126,0
2005-04-19,36.497,36.552,36.146,36.364,229387,0
2005-04-20,36.35,36.35,35.257,35.317,245123,0
2005-04-21,35.487,35.694,34.966,35.586,233534,0
2005-04-22,35.381,35.539,34.818,34.988,216329,0
2005-04-25,34.981,35.406,34.958,35.364,358716,0
2005-04-26,35.326,35.326,34.703,34.792,305890,0
2005-04-27,34.71,35.487,34.341,35.326,553697,0
2005-04-28,35.203,35.578,34.792,35.497,395566,0
2005-04-29,35.471,35.512,34.503,35.505,540640,0
2005-05-02,35.505,36.382,35.505,36.35,470481,0
2005-05-03,36.391,36.841,36.176,36.258,438271,0
2005-05-04,36.35,36.571,35.98,36.209,506354,0
2005-05-05,36.267,36.331,35.98,36.118,274773,0
2005-05-06,36.226,36.226,35.859,36.061,169233,0
2005-05-09,36.061,36.323,35.773,36.323,203030,0
2005-05-10,36.35,36.437,36.154,36.316,355058,0
2005-05-11,36.391,36.735,36.267,36.635,261844,0
2005-05-12,36.692,36.865,36.077,36.127,166914,0
2005-05-13,36.209,36.258,35.685,35.834,219380,0
2005-05-16,35.911,36.562,35.911,36.538,289902,0
2005-05-17,36.538,37.125,36.316,37.125,234508,0
2005-05-18,37.186,37.601,37.186,37.456,241219,0
2005-05-19,37.496,37.562,37.3,37.554,184609,0
2005-05-20,37.659,37.703,37.325,37.503,298323,0
2005-05-23,37.619,37.749,37.456,37.496,224626,0
2005-05-24,37.58,37.58,37.161,37.325,95050,0
2005-05-25,37.17,37.242,36.75,36.801,154591,0
2005-05-26,36.923,37.086,36.701,36.801,136899,0
2005-05-27,36.66,36.66,36.421,36.544,137509,0
2005-05-31,36.48,36.644,35.651,36.562,407154,0
2005-06-01,36.603,37.109,36.48,36.764,201078,0
2005-06-02,36.824,37.3,36.586,37.177,320407,0
2005-06-03,37.249,37.348,36.872,36.938,218894,0
2005-06-06,37.086,38.028,36.841,37.898,481342,0
2005-06-07,37.979,38.323,37.758,37.8,307595,0
2005-06-08,37.94,38.096,37.571,37.628,164108,0
2005-06-09,37.519,37.923,37.309,37.889,185336,0
2005-06-10,37.889,38.003,37.733,37.955,154225,0
2005-06-13,38.028,38.267,37.749,38.046,213888,0
2005-06-14,37.986,38.079,37.906,38.028,248297,0
2005-06-15,38.234,38.234,37.546,37.8,318940,0
2005-06-16,37.8,38.553,37.694,38.528,412404,0
2005-06-17,38.766,39.044,38.562,38.939,423504,0
2005-06-20,38.807,39.113,38.719,39.053,219748,0
2005-06-21,39.011,39.244,38.676,38.726,376779,0
2005-06-22,38.766,38.913,38.701,38.816,159591,0
2005-06-23,38.825,38.971,38.604,38.667,177284,0
2005-06-24,38.604,38.651,38.431,38.553,165327,0
2005-06-27,38.536,38.544,38.126,38.248,143732,0
2005-06-28,38.332,39.044,38.267,38.988,131287,0
2005-06-29,39.175,39.283,38.939,39.078,202543,0
2005-06-30,39.259,39.332,39.053,39.053,410574,0
2005-07-01,39.259,39.404,38.932,39.202,149833,0
2005-07-05,39.217,39.784,39.044,39.684,287585,0
2005-07-06,39.643,39.684,38.881,38.932,280021,0
2005-07-07,38.726,39.217,38.58,39.142,162156,0
2005-07-08,39.15,39.75,39.036,39.75,166794,0
2005-07-11,39.75,40.208,39.75,40.2,245123,0
2005-07-12,40.169,40.398,39.955,40.331,450839,0
2005-07-13,40.315,40.593,40.251,40.274,145683,0
2005-07-14,40.301,40.66,40.061,40.521,326992,0
2005-07-15,40.485,40.529,40.11,40.315,179118,0
2005-07-18,40.243,40.433,39.996,40.169,113232,0
2005-07-19,40.176,40.324,39.792,39.915,201565,0
2005-07-20,39.741,40.601,39.658,40.433,269651,0
2005-07-21,40.521,40.521,39.798,40.005,160813,0
2005-07-22,40.16,40.331,39.84,40.324,185336,0
2005-07-25,40.258,40.538,40.078,40.234,162275,0
2005-07-26,40.315,40.593,40.283,40.521,122746,0
2005-07-27,40.529,40.79,40.243,40.66,185825,0
2005-07-28,40.741,41.062,40.586,40.939,118348,0
2005-07-29,41.019,41.471,40.807,41.062,415698,0
2005-08-01,41.185,41.431,40.807,41.102,207056,0
2005-08-02,41.223,41.44,41.135,41.307,158252,0
2005-08-03,41.223,41.422,41.093,41.404,185825,0
2005-08-04,41.404,41.455,40.609,40.625,173138,0
2005-08-05,40.57,40.677,40.192,40.243,179967,0
2005-08-08,40.308,40.477,40.243,40.363,160813,0
2005-08-09,40.485,40.694,40.16,40.258,157274,0
2005-08-10,40.258,40.872,40.119,40.407,128601,0
2005-08-11,40.407,41.135,40.407,40.651,247934,0
2005-08-12,40.651,40.939,40.265,40.815,118964,0
2005-08-15,40.716,41.143,40.416,40.939,126652,0
2005-08-16,40.939,41.111,40.363,40.446,130189,0
2005-08-17,40.425,40.57,40.331,40.529,144221,0
2005-08-18,40.446,40.538,40.308,40.494,106638,0
2005-08-19,40.578,40.634,40.363,40.494,74427,0
2005-08-22,40.609,40.824,40.538,40.824,76748,0
2005-08-23,40.807,40.848,40.324,40.324,120064,0
2005-08-24,40.331,40.751,40.143,40.192,288074,0
2005-08-25,40.283,40.477,40.234,40.407,112374,0
2005-08-26,40.529,40.529,39.75,39.767,121891,0
2005-08-29,39.666,40.094,39.349,40.094,113232,0
2005-08-30,39.865,39.908,39.259,39.455,172649,0
2005-08-31,39.503,40.053,39.342,40.053,146048,0
2005-09-01,40.135,40.407,39.856,40.346,248906,0
2005-09-02,40.372,40.547,40.16,40.315,104565,0
2005-09-06,40.324,41.102,40.324,41.028,143487,0
2005-09-07,40.84,41.185,40.609,40.751,184609,0
2005-09-08,40.733,40.798,40.308,40.389,144704,0
2005-09-09,40.407,40.609,40.407,40.609,129945,0
2005-09-12,40.618,40.701,40.407,40.651,140193,0
2005-09-13,40.57,40.57,39.651,39.758,170698,0
2005-09-14,39.831,39.962,39.594,39.726,152394,0
2005-09-15,39.75,40.078,39.464,39.987,195710,0
2005-09-16,39.987,41.119,39.987,40.881,400568,0
2005-09-19,40.815,40.815,40.47,40.725,153246,0
2005-09-20,40.815,41.265,40.363,40.485,200955,0
2005-09-21,40.363,40.363,39.847,40.078,178872,0
2005-09-22,39.955,40.511,39.588,40.16,244876,0
2005-09-23,40.169,40.521,39.937,40.331,99565,0
2005-09-26,40.446,40.643,39.937,40.192,128116,0
2005-09-27,40.274,40.363,39.84,40.078,169598,0
2005-09-28,40.069,40.16,39.259,39.594,220968,0
2005-09-29,39.535,40.398,39.422,40.398,340174,0
2005-09-30,40.363,40.485,39.908,40.439,182531,0
2005-10-03,40.733,40.848,40.485,40.609,212790,0
2005-10-04,40.733,40.98,40.169,40.243,339564,0
2005-10-05,40.243,40.243,39.349,39.349,164474,0
2005-10-06,39.503,39.908,39.135,39.588,169354,0
2005-10-07,39.666,39.71,39.244,39.332,161056,0
2005-10-10,39.342,39.603,39.209,39.323,89070,0
2005-10-11,39.422,39.503,38.841,38.865,183383,0
2005-10-12,38.906,39.274,38.79,39.053,324801,0
2005-10-13,39.011,39.675,38.79,39.503,299054,0
2005-10-14,39.666,40.694,39.471,40.586,480364,0
2005-10-17,40.586,40.708,39.831,40.258,254027,0
2005-10-18,40.183,40.957,40.102,40.398,316869,0
2005-10-19,40.324,40.988,40.078,40.988,219133,0
2005-10-20,40.963,41.3,40.593,40.857,175089,0
2005-10-21,40.929,41.265,40.725,40.939,188999,0
2005-10-24,40.948,41.749,40.939,41.749,241467,0
2005-10-25,41.719,41.719,40.701,41.265,236338,0
2005-10-26,41.265,41.913,41.062,41.711,241706,0
2005-10-27,41.88,41.88,41.382,41.382,306375,0
2005-10-28,41.512,42.421,41.512,42.373,436318,0
2005-10-31,42.659,43.399,42.636,43.291,373481,0
2005-11-01,43.182,43.414,42.963,43.005,250249,0
2005-11-02,43.111,43.962,43.059,43.809,259399,0
2005-11-03,43.888,44.027,43.356,43.56,268063,0
2005-11-04,43.6,44.011,43.6,43.93,241219,0
2005-11-07,43.399,43.577,43.068,43.428,365062,0
2005-11-08,43.348,43.488,42.701,43.479,227067,0
2005-11-09,43.461,43.971,43.225,43.749,232557,0
2005-11-10,43.437,43.998,43.373,43.913,374580,0
2005-11-11,43.913,44.423,43.765,44.299,125916,0
2005-11-14,44.338,44.338,43.537,43.888,177650,0
2005-11-15,43.888,44.085,43.111,43.331,188145,0
2005-11-16,43.331,43.437,42.659,43.103,178139,0
2005-11-17,43.242,43.962,43.182,43.954,157762,0
2005-11-18,44.052,44.259,43.644,44.077,160327,0
2005-11-21,44.077,44.651,43.8,44.651,190706,0
2005-11-22,44.487,44.816,44.276,44.74,150319,0
2005-11-23,44.695,44.8,44.478,44.667,191927,0
2005-11-25,44.709,44.903,44.478,44.872,51369,0
2005-11-28,44.872,44.881,44.455,44.545,469995,0
2005-11-29,44.378,44.824,44.338,44.502,292710,0
2005-11-30,44.569,44.848,43.962,44.144,214257,0
2005-12-01,44.207,44.922,44.207,44.855,250859,0
2005-12-02,44.79,45.226,44.545,45.208,243418,0
2005-12-05,45.208,45.397,44.709,45.349,252934,0
2005-12-06,45.427,46.086,45.427,45.939,704137,0
2005-12-07,45.815,45.905,44.896,45.02,462672,0
2005-12-08,45.02,45.38,44.609,45.011,202906,0
2005-12-09,44.955,45.47,44.824,45.226,136166,0
2005-12-12,45.274,45.389,44.863,45.33,163010,0
2005-12-13,45.314,45.659,44.929,45.568,175089,0
2005-12-14,45.568,45.93,45.52,45.659,68816,0
2005-12-15,45.692,45.995,45.077,45.798,261963,0
2005-12-16,45.882,46.251,45.676,45.815,358349,0
2005-12-19,45.977,45.977,45.339,45.373,254883,0
2005-12-20,45.455,45.684,45.298,45.365,123110,0
2005-12-21,45.427,45.668,45.061,45.266,170818,0
2005-12-22,45.266,45.365,44.808,45.201,166546,0
2005-12-23,45.281,45.389,45.093,45.298,104445,0
2005-12-27,45.365,45.668,44.8,44.8,110302,0
2005-12-28,44.808,44.903,44.569,44.709,206080,0
2005-12-29,44.626,44.765,44.347,44.378,194732,0
2005-12-30,44.338,44.338,43.661,43.998,217549,0
2006-01-03,44.077,44.569,43.669,44.562,274165,0
2006-01-04,44.478,44.658,44.307,44.439,234752,0
2006-01-05,44.439,44.528,44.159,44.528,318696,0
2006-01-06,44.717,44.816,44.307,44.8,165817,0
2006-01-09,44.922,45.02,44.709,44.824,113106,0
2006-01-10,44.749,44.98,44.511,44.922,88582,0
2006-01-11,45.045,45.045,44.667,44.824,134090,0
2006-01-12,44.824,44.881,44.052,44.11,105783,0
2006-01-13,44.176,44.74,44.176,44.676,142267,0
2006-01-17,44.594,44.594,44.207,44.299,181067,0
2006-01-18,44.176,44.651,44.011,44.47,104200,0
2006-01-19,44.553,44.765,44.282,44.347,146293,0
2006-01-20,44.333,44.347,43.444,43.444,159591,0
2006-01-23,43.496,43.879,43.414,43.652,258666,0
2006-01-24,43.669,44.709,43.652,44.528,321871,0
2006-01-25,44.695,44.993,44.004,44.11,302592,0
2006-01-26,44.215,44.423,43.537,43.817,297347,0
2006-01-27,43.817,44.159,43.391,44.004,400692,0
2006-01-30,44.036,44.052,43.741,43.871,179483,0
2006-01-31,43.765,44.223,43.553,44.043,272334,0
2006-02-01,44.011,44.136,43.715,44.102,166178,0
2006-02-02,44.118,44.118,43.583,43.723,149587,0
2006-02-03,43.6,43.8,43.259,43.322,204737,0
2006-02-06,43.488,44.036,43.322,44.004,185336,0
2006-02-07,43.946,44.085,42.896,43.297,391174,0
2006-02-08,43.276,43.765,43.035,43.732,279774,0
2006-02-09,43.749,44.136,43.496,43.553,190949,0
2006-02-10,43.496,43.954,43.225,43.904,200587,0
2006-02-13,43.904,44.176,43.685,43.913,127745,0
2006-02-14,43.998,44.651,43.946,44.594,292952,0
2006-02-15,44.651,44.946,44.316,44.84,158373,0
2006-02-16,44.922,45.084,44.781,44.855,265748,0
2006-02-17,44.8,45.111,44.658,45.036,187656,0
2006-02-21,45.045,45.077,44.749,44.872,175454,0
2006-02-22,44.757,45.455,44.757,45.281,172039,0
2006-02-23,45.158,45.357,44.831,44.889,307717,0
2006-02-24,44.831,45.158,44.553,45.158,230603,0
2006-02-27,44.913,45.29,44.863,45.233,175821,0
2006-02-28,45.119,45.257,44.749,45.175,190949,0
2006-03-01,45.298,45.724,45.135,45.528,172283,0
2006-03-02,45.511,45.561,45.093,45.349,112374,0
2006-03-03,45.266,45.577,45.02,45.201,78821,0
2006-03-06,45.201,45.201,44.463,44.528,176917,0
2006-03-07,44.448,44.658,44.282,44.601,123845,0
2006-03-08,44.52,44.749,44.282,44.749,104321,0
2006-03-09,44.74,44.889,44.276,44.47,135923,0
2006-03-10,44.478,44.872,44.232,44.765,136533,0
2006-03-13,44.74,45.158,44.695,44.938,179118,0
2006-03-14,44.938,45.42,44.676,45.373,178872,0
2006-03-15,45.365,45.634,44.703,45.61,134577,0
2006-03-16,45.692,45.783,45.47,45.584,137756,0
2006-03-17,45.628,45.741,45.463,45.741,191927,0
2006-03-20,45.699,45.715,45.266,45.446,138362,0
2006-03-21,45.323,45.628,45.102,45.151,196318,0
2006-03-22,45.084,45.601,44.986,45.577,127625,0
2006-03-23,45.497,45.497,45.102,45.406,75769,0
2006-03-24,45.298,45.668,45.151,45.668,108103,0
2006-03-27,45.668,45.724,45.266,45.724,100296,0
2006-03-28,45.798,45.798,45.298,45.305,90533,0
2006-03-29,45.102,45.184,44.651,44.955,294906,0
2006-03-30,44.831,44.896,43.93,44.201,425582,0
2006-03-31,44.259,44.316,43.98,44.052,308816,0
2006-04-03,44.136,44.136,43.636,43.782,407403,0
2006-04-04,43.841,44.043,43.636,43.7,379948,0
2006-04-05,43.652,43.879,43.268,43.879,310523,0
2006-04-06,43.817,43.998,43.479,43.678,225360,0
2006-04-07,43.765,43.998,42.979,43.151,334683,0
2006-04-10,43.174,43.225,42.896,43.111,365794,0
2006-04-11,43.151,43.259,42.644,42.833,259156,0
2006-04-12,42.807,42.97,42.677,42.873,145808,0
2006-04-13,42.748,43.314,42.748,43.199,178505,0
2006-04-17,43.174,43.479,43.094,43.259,149950,0
2006-04-18,43.291,44.378,43.208,44.259,170333,0
2006-04-19,44.259,44.397,43.913,44.232,164837,0
2006-04-20,44.152,44.152,43.715,43.809,117865,0
2006-04-21,43.888,43.888,43.453,43.6,226213,0
2006-04-24,43.479,44.011,43.146,43.922,619339,0
2006-04-25,44.052,44.423,43.723,44.414,322846,0
2006-04-26,45.897,46.165,45.389,45.912,648743,0
2006-04-27,45.954,46.946,45.912,46.636,414602,0
2006-04-28,46.531,47.724,46.452,47.438,541741,0
2006-05-01,47.521,47.643,46.839,46.889,403616,0
2006-05-02,46.889,47.175,46.715,46.979,334562,0
2006-05-03,46.962,47.328,46.839,46.889,300763,0
2006-05-04,46.929,47.538,46.929,47.39,182044,0
2006-05-05,47.373,47.7,47.283,47.328,357741,0
2006-05-08,47.328,47.742,47.328,47.692,241467,0
2006-05-09,47.607,47.939,47.495,47.651,151905,0
2006-05-10,47.66,47.824,47.43,47.504,129211,0
2006-05-11,47.438,47.476,46.847,46.906,193025,0
2006-05-12,46.889,47.062,45.947,45.947,495617,0
2006-05-15,45.995,47.215,45.995,47.1,386050,0
2006-05-16,47.184,47.328,46.806,47.01,184118,0
2006-05-17,46.806,46.815,46.208,46.553,374945,0
2006-05-18,46.636,46.707,45.783,45.791,274528,0
2006-05-19,45.873,46.545,45.838,45.977,250369,0
2006-05-22,45.815,46.7,45.733,46.437,208397,0
2006-05-23,46.601,46.601,45.905,45.905,188629,0
2006-05-24,45.921,46.608,45.692,46.452,366528,0
2006-05-25,46.661,47.2,46.478,47.117,359575,0
2006-05-26,47.192,47.3,46.683,46.906,163375,0
2006-05-30,46.627,46.889,46.125,46.125,291488,0
2006-05-31,46.165,46.707,46.133,46.469,333097,0
2006-06-01,46.478,47.363,46.478,47.363,247079,0
2006-06-02,47.382,47.668,46.962,47.423,163741,0
2006-06-05,48.142,48.24,46.281,46.287,282703,0
2006-06-06,46.414,46.487,46.013,46.445,225238,0
2006-06-07,46.381,47.125,46.266,46.822,298932,0
2006-06-08,46.822,47.561,45.553,47.451,404350,0
2006-06-09,47.578,47.66,46.782,46.855,200101,0
2006-06-12,46.962,47.152,46.399,46.513,197906,0
2006-06-13,45.939,46.668,45.921,46.348,387513,0
2006-06-14,46.357,46.531,45.281,45.766,223529,0
2006-06-15,45.93,47.019,45.846,46.987,229632,0
2006-06-16,47.125,47.125,46.414,46.872,289416,0
2006-06-19,46.872,47.019,45.962,45.977,218037,0
2006-06-20,45.977,46.235,45.798,45.854,176431,0
2006-06-21,45.838,46.617,45.831,46.478,256839,0
2006-06-22,46.357,46.357,45.831,45.921,273064,0
2006-06-23,45.806,45.815,45.208,45.528,460357,0
2006-06-26,45.446,46.043,45.42,46.034,261844,0
2006-06-27,46.043,46.165,45.783,45.882,334439,0
2006-06-28,46.078,46.202,45.61,46.043,235604,0
2006-06-29,46.078,46.863,46.027,46.863,269764,0
2006-06-30,46.872,47.192,46.806,46.962,474630,0
2006-07-03,46.962,46.962,45.373,45.652,720366,0
2006-07-05,45.652,45.652,44.651,45.536,602134,0
2006-07-06,45.536,46.027,45.504,46.02,345419,0
2006-07-07,45.939,46.257,45.823,46.112,357009,0
2006-07-10,46.125,46.601,46.103,46.257,311374,0
2006-07-11,46.257,46.855,46.141,46.806,402034,0
2006-07-12,46.725,46.815,46.183,46.266,241467,0
2006-07-13,46.257,46.266,45.854,45.939,370186,0
2006-07-14,45.969,46.305,45.912,46.15,352254,0
2006-07-17,46.027,46.305,45.846,46.086,256227,0
2006-07-18,46.095,46.652,45.977,46.584,216693,0
2006-07-19,46.636,47.408,46.567,47.321,288074,0
2006-07-20,47.258,47.451,46.627,46.643,177407,0
2006-07-21,46.643,47.467,46.348,46.83,460478,0
2006-07-24,46.914,47.538,46.914,47.495,339925,0
2006-07-25,47.451,47.79,47.184,47.283,554672,0
2006-07-26,47.283,48.323,47.159,47.889,569677,0
2006-07-27,48.093,48.56,47.832,47.921,334562,0
2006-07-28,48.093,48.634,48.093,48.576,294052,0
2006-07-31,48.517,48.517,47.773,48.125,311374,0
2006-08-01,48.045,48.045,47.578,47.906,164353,0
2006-08-02,47.984,48.372,47.871,48.133,188629,0
2006-08-03,48.077,48.396,47.846,48.159,382387,0
2006-08-04,48.193,48.748,48.085,48.314,349323,0
2006-08-07,48.193,48.226,47.742,47.839,166546,0
2006-08-08,47.921,48.151,47.43,47.584,202785,0
2006-08-09,47.668,47.946,46.83,46.847,148002,0
2006-08-10,46.75,47.037,46.553,46.914,323091,0
2006-08-11,46.922,47.01,46.487,46.881,245369,0
2006-08-14,47.085,47.476,46.881,46.97,176553,0
2006-08-15,47.175,47.93,47.175,47.914,254027,0
2006-08-16,48.116,48.349,47.824,48.273,276116,0
2006-08-17,48.193,48.381,48.03,48.185,267940,0
2006-08-18,48.151,48.305,48.012,48.226,136166,0
2006-08-21,48.03,48.232,47.921,48.077,137875,0
2006-08-22,48.151,48.257,47.993,48.142,241099,0
2006-08-23,48.226,48.226,47.616,47.93,171307,0
2006-08-24,48.052,48.116,47.773,48.085,177163,0
2006-08-25,47.962,48.2,47.75,48.061,185583,0
2006-08-28,48.003,48.428,48.003,48.428,213768,0
2006-08-29,48.48,48.48,48.07,48.372,179846,0
2006-08-30,48.232,48.463,48.168,48.281,159714,0
2006-08-31,48.986,49.019,48.176,48.323,176188,0
2006-09-01,48.447,48.447,48.151,48.257,129821,0
2006-09-05,48.257,48.805,48.2,48.717,313452,0
2006-09-06,48.603,48.603,48.045,48.093,173745,0
2006-09-07,48.03,48.133,47.485,47.521,290390,0
2006-09-08,47.513,47.684,47.354,47.602,789060,0
2006-09-11,47.538,48.176,47.39,48.176,395198,0
2006-09-12,48.298,48.357,48.045,48.257,536004,0
2006-09-13,48.314,48.428,48.109,48.314,320284,0
2006-09-14,48.232,48.495,48.2,48.357,483903,0
2006-09-15,48.517,48.62,48.133,48.323,778932,0
2006-09-18,48.323,48.323,47.709,47.88,252811,0
2006-09-19,47.839,47.889,47.085,47.373,488172,0
2006-09-20,47.538,47.946,47.521,47.773,336877,0
2006-09-21,47.855,47.88,47.3,47.328,277457,0
2006-09-22,47.291,47.307,46.929,47.152,199980,0
2006-09-25,47.274,47.773,47.078,47.773,301982,0
2006-09-26,47.742,47.976,47.634,47.97,287829,0
2006-09-27,47.871,48.232,47.839,48.012,624954,0
2006-09-28,47.993,48.125,47.715,47.846,208155,0
2006-09-29,47.684,48.07,47.39,47.39,218644,0
2006-10-02,47.398,47.398,46.839,47.175,448886,0
2006-10-03,47.175,47.538,47.085,47.315,391417,0
2006-10-04,47.233,47.953,46.987,47.871,415698,0
2006-10-05,47.756,48.085,47.733,48.03,322114,0
2006-10-06,48.03,48.052,47.416,47.423,171670,0
2006-10-09,47.215,47.458,47.184,47.43,203762,0
2006-10-10,47.39,47.602,47.258,47.408,158128,0
2006-10-11,47.291,47.451,47.037,47.321,355300,0
2006-10-12,47.408,47.538,47.354,47.354,313694,0
2006-10-13,47.315,47.781,47.315,47.733,437295,0
2006-10-16,47.824,47.864,47.495,47.634,188876,0
2006-10-17,47.616,47.724,47.184,47.643,323702,0
2006-10-18,47.846,47.946,47.676,47.832,255132,0
2006-10-19,47.733,47.781,47.3,47.445,182531,0
2006-10-20,47.485,47.513,47.062,47.25,333950,0
2006-10-23,47.125,47.643,47.125,47.593,277945,0
2006-10-24,47.513,47.529,47.258,47.438,331629,0
2006-10-25,47.438,47.438,46.295,46.314,911559,0
2006-10-26,46.305,46.314,44.695,45.208,1565063,0
2006-10-27,45.135,45.143,44.642,44.695,710483,0
2006-10-30,44.545,44.946,44.388,44.578,759530,0
2006-10-31,44.594,44.8,44.011,44.388,691204,0
2006-11-01,44.537,44.578,44.093,44.093,413747,0
2006-11-02,44.077,44.085,43.513,43.7,576757,0
2006-11-03,43.888,44.102,43.848,44.102,564431,0
2006-11-06,44.11,44.52,44.102,44.268,350544,0
2006-11-07,44.259,44.658,44.043,44.118,376533,0
2006-11-08,43.971,44.299,43.971,44.167,386292,0
2006-11-09,44.136,44.136,43.888,44.019,369209,0
2006-11-10,43.962,44.176,43.6,43.782,353957,0
2006-11-13,43.723,44.085,43.678,43.913,388612,0
2006-11-14,44.061,44.448,43.765,44.423,331023,0
2006-11-15,44.502,44.562,44.276,44.378,248789,0
2006-11-16,44.537,45.002,44.448,44.808,482681,0
2006-11-17,45.166,45.628,45.135,45.455,1114831,0
2006-11-20,45.365,45.584,45.266,45.488,444248,0
2006-11-21,45.47,45.479,45.119,45.373,419726,0
2006-11-22,45.373,45.577,45.192,45.561,310646,0
2006-11-24,45.479,45.528,45.274,45.47,64421,0
2006-11-27,45.488,45.488,44.774,44.8,459505,0
2006-11-28,44.642,44.808,44.201,44.371,329557,0
2006-11-29,44.299,44.757,44.207,44.658,210473,0
2006-11-30,44.642,44.695,44.316,44.667,338463,0
2006-12-01,44.667,44.717,44.019,44.493,322114,0
2006-12-04,44.633,45.29,44.633,45.192,332606,0
2006-12-05,45.373,45.536,45.119,45.413,318331,0
2006-12-06,45.357,45.455,45.119,45.257,188145,0
2006-12-07,45.249,45.436,45.011,45.135,178020,0
2006-12-08,45.488,45.488,45.084,45.427,747206,0
2006-12-11,45.463,45.659,45.389,45.619,208641,0
2006-12-12,45.619,45.634,45.217,45.365,304545,0
2006-12-13,45.488,45.528,45.175,45.323,197051,0
2006-12-14,45.281,45.791,45.201,45.568,173013,0
2006-12-15,45.619,45.863,45.619,45.766,514895,0
2006-12-18,45.846,46.004,45.281,45.373,314059,0
2006-12-19,45.373,45.479,45.166,45.365,296125,0
2006-12-20,45.365,45.497,45.266,45.33,214132,0
2006-12-21,45.38,45.724,45.241,45.38,493177,0
2006-12-22,45.38,45.436,45.201,45.201,138731,0
2006-12-26,45.201,45.905,45.201,45.831,112863,0
2006-12-27,45.838,46.399,45.838,46.39,222919,0
2006-12-28,46.357,46.592,46.103,46.141,197051,0
2006-12-29,46.061,46.227,45.634,45.75,177284,0
2007-01-03,45.815,46.567,45.815,46.567,556377,0
2007-01-04,46.513,46.758,45.987,46.584,436926,0
2007-01-05,46.513,46.513,45.921,45.962,281487,0
2007-01-08,45.897,46.052,45.628,45.939,383730,0
2007-01-09,46.02,46.061,45.266,45.699,211695,0
2007-01-10,45.568,45.706,45.349,45.553,233656,0
2007-01-11,45.659,46.174,45.584,45.882,173502,0
2007-01-12,45.969,46.004,45.699,45.823,137509,0
2007-01-16,45.897,46.061,45.349,45.397,210351,0
2007-01-17,45.323,45.455,45.102,45.233,233777,0
2007-01-18,45.201,45.298,44.79,45.011,304787,0
2007-01-19,44.913,45.068,44.586,44.642,316869,0
2007-01-22,44.633,44.816,44.232,44.749,332606,0
2007-01-23,44.749,44.8,44.249,44.439,228528,0
2007-01-24,44.259,44.502,43.291,44.176,482195,0
2007-01-25,44.093,44.102,43.437,43.537,400081,0
2007-01-26,43.618,43.971,43.414,43.954,386050,0
2007-01-29,43.962,44.077,43.414,43.522,510504,0
2007-01-30,43.546,44.019,43.479,43.904,545275,0
2007-01-31,43.765,44.011,43.529,43.871,396542,0
2007-02-01,43.848,43.998,43.765,43.954,458404,0
2007-02-02,44.093,44.354,44.027,44.299,503059,0
2007-02-05,44.29,44.354,44.004,44.215,395933,0
2007-02-06,44.354,44.562,44.07,44.338,284169,0
2007-02-07,44.47,44.709,44.463,44.658,170087,0
2007-02-08,44.667,44.757,44.47,44.676,213037,0
2007-02-09,44.667,44.774,44.307,44.397,213402,0
2007-02-12,44.47,44.609,44.325,44.448,137995,0
2007-02-13,44.609,44.824,44.378,44.594,220830,0
2007-02-14,44.633,45.002,44.455,44.757,253802,0
2007-02-15,44.749,45.077,44.528,44.749,284412,0
2007-02-16,44.781,45.724,44.731,45.077,1097753,0
2007-02-20,45.119,45.38,44.765,45.233,292341,0
2007-02-21,45.158,45.592,45.011,45.544,369946,0
2007-02-22,45.577,45.962,45.463,45.775,520142,0
2007-02-23,45.766,45.831,45.389,45.668,507088,0
2007-02-26,45.733,45.733,45.135,45.33,482439,0
2007-02-27,44.913,45.011,44.144,44.338,753431,0
2007-02-28,44.338,44.74,44.268,44.325,436808,0
2007-03-01,44.159,44.388,43.537,44.093,400447,0
2007-03-02,44.093,44.167,43.741,43.791,224871,0
2007-03-05,43.6,43.817,42.775,42.775,381537,0
2007-03-06,42.938,43.669,42.873,43.47,652770,0
2007-03-07,43.47,43.661,43.291,43.453,356033,0
2007-03-08,43.661,43.962,43.661,43.863,372263,0
2007-03-09,44.004,44.061,43.678,43.809,247683,0
2007-03-12,43.644,43.824,43.428,43.437,282826,0
2007-03-13,43.322,43.322,42.528,42.543,358716,0
2007-03-14,42.561,42.833,41.997,42.299,609578,0
2007-03-15,42.208,42.677,42.109,42.619,557719,0
2007-03-16,42.701,42.947,42.396,42.446,396295,0
2007-03-19,42.577,42.979,42.577,42.921,414353,0
2007-03-20,42.716,43.094,42.677,43.094,346031,0
2007-03-21,43.151,43.904,42.824,43.896,251713,0
2007-03-22,44.004,44.004,43.7,43.888,315403,0
2007-03-23,43.93,44.185,43.871,44.136,196930,0
2007-03-26,44.215,44.215,43.618,43.98,394958,0
2007-03-27,43.809,43.809,43.546,43.546,331023,0
2007-03-28,43.488,43.522,43.068,43.151,281363,0
2007-03-29,43.314,43.636,42.887,43.225,226701,0
2007-03-30,43.276,43.422,42.748,42.887,269530,0
2007-04-02,42.896,42.896,42.528,42.757,276851,0
2007-04-03,42.896,43.242,42.833,42.841,268184,0
2007-04-04,42.85,43.513,42.396,42.438,279290,0
2007-04-05,42.396,42.43,42.193,42.232,229387,0
2007-04-09,42.215,42.266,41.866,41.972,254153,0
2007-04-10,42.053,42.232,41.956,42.094,209985,0
2007-04-11,42.087,42.094,41.382,41.562,344321,0
2007-04-12,41.495,41.756,41.389,41.756,415454,0
2007-04-13,41.8,42.308,41.711,42.208,358231,0
2007-04-16,42.388,42.998,42.388,42.873,300882,0
2007-04-17,42.989,43.339,42.833,43.251,498908,0
2007-04-18,43.166,43.291,43.005,43.159,412037,0
2007-04-19,42.955,43.314,42.659,43.259,414602,0
2007-04-20,43.437,43.505,43.276,43.505,474140,0
2007-04-23,43.437,43.546,43.322,43.405,501839,0
2007-04-24,43.405,43.707,43.251,43.537,451326,0
2007-04-25,43.437,43.437,42.446,42.905,1087868,0
2007-04-26,42.864,43.741,42.619,43.068,505499,0
2007-04-27,43.005,43.005,42.594,42.627,475607,0
2007-04-30,42.659,42.766,41.93,41.939,465626,0
2007-05-01,41.939,42.273,41.719,42.208,416884,0
2007-05-02,42.208,42.513,42.078,42.348,381537,0
2007-05-03,42.381,42.535,42.202,42.291,286734,0
2007-05-04,42.413,42.438,42.053,42.208,328823,0
2007-05-07,42.251,42.421,42.094,42.421,528194,0
2007-05-08,42.421,43.014,42.251,42.896,472556,0
2007-05-09,42.815,43.297,42.627,43.129,467674,0
2007-05-10,42.947,43.12,42.693,42.807,579563,0
2007-05-11,42.88,43.028,42.497,42.85,343952,0
2007-05-14,42.85,43.059,42.791,42.824,352006,0
2007-05-15,42.873,43.076,42.528,42.543,499155,0
2007-05-16,42.594,42.799,42.543,42.791,461578,0
2007-05-17,42.708,43.103,42.708,43.028,684128,0
2007-05-18,43.084,43.782,43.084,43.437,788937,0
2007-05-21,43.444,44.176,43.146,43.904,658259,0
2007-05-22,43.962,44.223,43.692,44.027,572168,0
2007-05-23,44.136,44.136,43.848,43.904,499768,0
2007-05-24,43.904,44.07,43.644,43.791,548449,0
2007-05-25,43.855,44.085,43.56,44.004,366159,0
2007-05-29,44.043,44.405,43.855,43.998,363355,0
2007-05-30,43.661,43.791,43.399,43.791,384950,0
2007-05-31,44.52,44.52,43.414,43.577,447543,0
2007-06-01,43.644,44.027,43.644,44.027,389220,0
2007-06-04,43.904,44.127,43.824,44.127,218159,0
2007-06-05,43.93,43.98,43.259,43.356,282338,0
2007-06-06,43.19,43.259,42.873,43.111,419967,0
2007-06-07,43.028,43.028,42.644,42.644,398616,0
2007-06-08,42.644,43.405,42.636,43.405,388731,0
2007-06-11,43.276,43.437,42.998,43.356,245856,0
2007-06-12,43.276,43.437,42.85,42.856,508917,0
2007-06-13,42.905,43.348,42.807,43.291,467433,0
2007-06-14,43.422,43.707,43.364,43.56,446079,0
2007-06-15,43.765,44.052,43.669,43.773,452182,0
2007-06-18,43.971,44.259,43.817,44.07,536126,0
2007-06-19,43.954,44.259,43.773,44.152,329314,0
2007-06-20,44.152,44.259,43.715,43.782,277702,0
2007-06-21,43.644,43.888,43.382,43.669,190095,0
2007-06-22,43.583,43.592,42.807,42.807,489149,0
2007-06-25,42.905,43.339,42.668,42.724,364577,0
2007-06-26,42.864,43.028,42.619,42.782,372139,0
2007-06-27,42.535,43.276,42.535,43.251,280510,0
2007-06-28,43.331,44.036,43.028,43.841,353957,0
2007-06-29,43.765,44.118,43.669,43.824,529902,0
2007-07-02,43.391,44.378,43.391,44.085,386904,0
2007-07-03,44.11,44.633,44.11,44.414,270871,0
2007-07-05,44.553,44.586,44.325,44.502,404958,0
2007-07-06,44.609,44.609,44.215,44.553,283925,0
2007-07-09,44.553,44.553,43.669,43.817,314795,0
2007-07-10,43.609,43.669,42.947,43.005,425095,0
2007-07-11,42.929,43.138,42.644,42.97,331146,0
2007-07-12,43.208,44.061,43.028,44.061,411671,0
2007-07-13,43.896,44.955,43.871,44.167,367992,0
2007-07-16,44.043,44.338,43.913,44.24,386174,0
2007-07-17,44.371,44.723,44.333,44.448,406063,0
2007-07-18,44.207,44.207,43.129,43.47,502939,0
2007-07-19,43.765,44.036,43.251,43.505,348468,0
2007-07-20,43.373,43.479,42.636,42.921,388979,0
2007-07-23,43.129,43.678,42.841,42.88,457549,0
2007-07-24,42.364,42.716,41.471,41.692,463042,0
2007-07-25,42.003,42.594,41.8,42.488,367502,0
2007-07-26,43.437,43.437,41.389,42.087,818219,0
2007-07-27,41.964,42.273,41.382,41.595,614580,0
2007-07-30,41.666,41.808,41.062,41.292,638129,0
2007-07-31,41.578,41.88,40.694,40.708,570900,0
2007-08-01,40.66,41.175,40.028,40.98,874834,0
2007-08-02,41.151,41.8,41.093,41.447,719878,0
2007-08-03,41.193,41.292,39.619,39.619,774903,0
2007-08-06,40.102,42.34,40.102,42.299,1174864,0
2007-08-07,42.028,43.496,41.93,42.841,905582,0
2007-08-08,43.216,44.84,42.535,43.437,1125598,0
2007-08-09,43.035,43.529,41.422,41.635,1014173,0
2007-08-10,40.669,42.454,40.669,41.79,1475505,0
2007-08-13,41.956,42.668,41.93,42.109,854216,0
2007-08-14,42.373,42.373,41.364,41.471,434612,0
2007-08-15,41.265,42.291,40.308,40.324,583221,0
2007-08-16,40.176,43.304,40.16,42.955,929983,0
2007-08-17,44.545,45.077,43.669,44.307,835789,0
2007-08-20,44.325,44.903,42.841,43.146,436808,0
2007-08-21,42.896,44.276,42.896,44.027,456328,0
2007-08-22,44.553,45.077,44.102,44.316,736105,0
2007-08-23,44.043,44.043,42.404,42.757,948406,0
2007-08-24,42.65,42.841,42.053,42.757,452913,0
2007-08-27,42.757,42.757,42.273,42.348,231213,0
2007-08-28,41.964,42.126,41.719,41.741,472190,0
2007-08-29,41.858,42.396,41.249,42.381,221576,0
2007-08-30,41.872,42.34,41.603,41.749,383977,0
2007-08-31,42.381,42.594,41.609,42.273,294661,0
2007-09-04,42.308,43.059,42.035,42.938,438758,0
2007-09-05,42.741,42.775,42.045,42.404,348712,0
2007-09-06,42.454,42.677,41.88,42.404,281239,0
2007-09-07,41.88,41.88,41.232,41.364,641300,0
2007-09-10,41.464,41.683,40.485,41.175,430703,0
2007-09-11,41.283,41.88,41.036,41.292,275018,0
2007-09-12,41.143,41.193,40.774,41.028,224871,0
2007-09-13,41.34,41.503,40.906,41.167,301737,0
2007-09-14,40.889,41.858,40.766,41.8,297592,0
2007-09-17,41.711,42.126,41.44,41.79,349811,0
2007-09-18,41.997,43.068,41.569,42.619,556136,0
2007-09-19,42.291,42.324,40.98,41.036,1312734,0
2007-09-20,40.98,41.519,40.733,41.019,584198,0
2007-09-21,41.211,41.211,40.363,40.725,639838,0
2007-09-24,40.889,41.185,40.485,40.669,326508,0
2007-09-25,40.563,41.218,40.16,40.529,399716,0
2007-09-26,40.57,41.211,40.301,40.897,585418,0
2007-09-27,40.897,41.3,40.807,41.036,233534,0
2007-09-28,42.184,42.208,40.625,41.078,700598,0
2007-10-01,41.028,41.772,40.913,41.578,307229,0
2007-10-02,41.487,41.832,41.316,41.735,236830,0
2007-10-03,41.455,41.904,41.324,41.666,252934,0
2007-10-04,41.904,42.208,41.79,41.913,278434,0
2007-10-05,42.373,42.963,42.215,42.85,468044,0
2007-10-08,42.929,42.929,42.266,42.364,247934,0
2007-10-09,42.413,42.454,41.832,42.134,347003,0
2007-10-10,41.98,42.078,41.528,41.635,168988,0
2007-10-11,41.781,41.921,41.34,41.749,344927,0
2007-10-12,41.719,41.866,41.185,41.258,275750,0
2007-10-15,40.98,41.479,40.609,41.175,510504,0
2007-10-16,41.292,41.364,40.192,40.529,387391,0
2007-10-17,40.733,40.971,39.915,40.301,420946,0
2007-10-18,39.776,40.398,39.675,40.16,542711,0
2007-10-19,39.996,40.061,39.404,39.422,521603,0
2007-10-22,39.422,40.34,38.971,40.037,571022,0
2007-10-23,40.283,40.416,39.71,40.046,460111,0
2007-10-24,40.494,41.545,39.88,41.389,887034,0
2007-10-25,41.674,42.733,41.586,42.561,879835,0
2007-10-26,43.028,43.685,42.724,43.513,800164,0
2007-10-29,43.6,43.723,42.693,43.129,692058,0
2007-10-30,43.035,43.453,42.716,42.929,425705,0
2007-10-31,43.151,43.583,42.693,43.583,656551,0
2007-11-01,43.028,43.035,41.849,42.028,732933,0
2007-11-02,42.118,42.282,40.586,40.971,847624,0
2007-11-05,40.751,41.331,39.929,40.963,849646,0
2007-11-06,40.759,42.348,40.759,42.299,859015,0
2007-11-07,41.431,41.8,40.331,40.398,510381,0
2007-11-08,40.741,41.537,40.169,41.389,960975,0
2007-11-09,40.98,42.43,40.258,41.858,977447,0
2007-11-12,41.84,42.979,41.756,41.964,639958,0
2007-11-13,42.333,43.56,42.003,43.47,561160,0
2007-11-14,43.618,44.07,42.519,42.619,442662,0
2007-11-15,42.479,42.677,41.431,41.683,420578,0
2007-11-16,41.904,42.003,40.872,41.756,888400,0
2007-11-19,41.537,41.8,40.601,41.193,842892,0
2007-11-20,41.193,41.711,40.331,41.307,817487,0
2007-11-21,41.102,41.595,40.416,40.725,645083,0
2007-11-23,41.119,42.299,41.119,41.781,314306,0
2007-11-26,41.849,41.849,40.128,40.128,667290,0
2007-11-27,40.234,41.471,40.234,41.119,787098,0
2007-11-28,41.119,43.035,41.119,42.938,917416,0
2007-11-29,42.701,42.85,42.134,42.413,433272,0
2007-11-30,42.929,43.636,42.693,43.12,837727,0
2007-12-03,42.561,43.626,42.561,43.051,623228,0
2007-12-04,42.824,43.014,42.266,42.693,314183,0
2007-12-05,43.146,43.437,42.65,43.356,359637,0
2007-12-06,43.437,44.24,43.291,44.207,838105,0
2007-12-07,44.102,44.259,43.422,43.652,344808,0
2007-12-10,43.946,44.259,43.453,44.159,677415,0
2007-12-11,44.176,44.176,41.464,41.464,919489,0
2007-12-12,42.34,43.005,40.857,41.34,993231,0
2007-12-13,41.087,41.603,40.57,41.603,775156,0
2007-12-14,41.404,41.781,40.84,40.84,548328,0
2007-12-17,40.716,41.749,40.433,41.102,638617,0
2007-12-18,41.397,42.078,40.98,41.659,762947,0
2007-12-19,41.719,42.101,41.128,41.487,408622,0
2007-12-20,41.88,41.88,40.906,41.683,512978,0
2007-12-21,42.087,42.208,41.372,42.109,682665,0
2007-12-24,42.438,42.716,42.143,42.57,252791,0
2007-12-26,42.594,42.594,41.939,42.184,373839,0
2007-12-27,42.471,42.471,41.3,41.422,444728,0
2007-12-28,41.735,41.939,41.078,41.158,299325,0
2007-12-31,41.24,42.07,40.98,41.519,418570,0
2008-01-02,41.921,41.921,39.767,40.251,846648,0
2008-01-03,40.243,40.503,39.684,39.726,673878,0
2008-01-04,39.267,39.342,38.234,38.51,801138,0
2008-01-07,38.757,40.11,38.472,39.535,856428,0
2008-01-08,39.726,39.908,38.21,38.275,700035,0
2008-01-09,38.308,38.766,37.029,38.415,908629,0
2008-01-10,38.21,39.693,37.496,39.027,869631,0
2008-01-11,38.701,39.357,38.159,38.701,614580,0
2008-01-14,39.044,39.044,38.046,38.562,475912,0
2008-01-15,38.201,38.825,37.348,38.489,998215,0
2008-01-16,38.257,40.061,38.257,39.274,1019542,0
2008-01-17,39.357,39.357,37.503,37.562,647645,0
2008-01-18,37.792,38.192,36.783,37.194,858946,0
2008-01-22,36.061,39.776,35.16,38.658,1402180,0
2008-01-23,38.726,42.955,37.636,42.791,1993258,0
2008-01-24,42.497,43.962,41.895,42.668,2020203,0
2008-01-25,43.059,43.546,41.858,42.282,1072918,0
2008-01-28,42.273,43.685,41.626,43.577,1178033,0
2008-01-29,43.896,44.176,42.659,44.127,794109,0
2008-01-30,43.848,44.626,43.331,43.373,1090767,0
2008-01-31,42.824,44.872,41.849,44.626,1119471,0
2008-02-01,44.84,45.75,44.397,45.741,872401,0
2008-02-04,45.831,45.873,44.863,45.102,783798,0
2008-02-05,44.397,45.184,43.848,44.249,776850,0
2008-02-06,44.423,44.955,43.669,43.848,546251,0
2008-02-07,43.678,45.584,43.6,45.002,713457,0
2008-02-08,44.922,45.036,43.765,44.136,1102581,0
2008-02-11,44.093,44.316,43.225,43.855,751992,0
2008-02-12,44.307,44.553,43.399,43.848,614319,0
2008-02-13,44.276,44.685,43.19,44.167,594053,0
2008-02-14,44.102,44.102,42.766,42.88,633581,0
2008-02-15,42.938,43.356,42.324,43.284,463391,0
2008-02-19,43.863,44.085,42.291,42.356,537002,0
2008-02-20,42.078,44.276,42.078,44.185,975603,0
2008-02-21,44.448,44.658,43.496,43.636,652991,0
2008-02-22,43.848,44.74,43.151,44.723,1009996,0
2008-02-25,44.609,44.913,43.488,44.667,1134155,0
2008-02-26,44.553,45.511,44.487,45.184,1040441,0
2008-02-27,44.903,45.536,44.405,45.151,1121690,0
2008-02-28,44.816,44.831,43.871,43.888,582944,0
2008-02-29,43.339,43.339,41.825,41.895,935422,0
2008-03-03,41.895,42.003,41.397,41.832,935110,0
2008-03-04,41.331,41.756,40.609,41.595,1061319,0
2008-03-05,41.858,42.462,40.866,41.111,868792,0
2008-03-06,40.831,41.07,39.915,39.915,780707,0
2008-03-07,39.487,40.897,39.487,40.143,878464,0
2008-03-10,40.34,40.733,39.553,39.571,811026,0
2008-03-11,40.889,42.396,40.061,42.396,997759,0
2008-03-12,42.528,43.496,41.389,41.413,788618,0
2008-03-13,40.685,42.488,40.251,42.315,871515,0
2008-03-14,42.561,42.766,40.897,41.355,749590,0
2008-03-17,40.398,41.858,40.143,41.34,740336,0
2008-03-18,42.118,43.513,41.119,42.775,635311,0
2008-03-19,42.724,43.553,42.356,42.356,746820,0
2008-03-20,42.438,44.963,42.356,44.963,850323,0
2008-03-24,44.938,46.103,44.824,45.102,876214,0
2008-03-25,44.986,46.183,44.487,45.528,954831,0
2008-03-26,45.357,45.357,43.98,44.027,604565,0
2008-03-27,44.249,44.586,43.322,43.553,519606,0
2008-03-28,43.809,43.922,42.497,42.619,511348,0
2008-03-31,42.519,44.167,42.519,43.47,697878,0
2008-04-01,44.118,45.166,44.118,45.166,655112,0
2008-04-02,45.111,45.692,43.998,45.281,852426,0
2008-04-03,45.061,45.111,44.378,44.808,388489,0
2008-04-04,44.946,44.946,43.879,44.159,678187,0
2008-04-07,44.487,44.913,43.809,44.299,395936,0
2008-04-08,44.152,44.633,43.331,44.528,669013,0
2008-04-09,44.723,44.79,43.855,44.268,942080,0
2008-04-10,44.282,44.493,43.339,43.723,613869,0
2008-04-11,43.199,43.765,43.059,43.146,657938,0
2008-04-14,43.251,43.251,41.808,41.88,479300,0
2008-04-15,42.505,42.791,41.939,42.685,575247,0
2008-04-16,43.103,44.545,43.103,44.545,548973,0
2008-04-17,44.338,45.427,44.07,45.119,583266,0
2008-04-18,45.684,45.969,44.896,44.993,633692,0
2008-04-21,44.731,45.002,43.939,43.998,553041,0
2008-04-22,43.971,44.144,43.356,43.461,709749,0
2008-04-23,43.809,43.824,42.947,43.661,618015,0
2008-04-24,43.56,45.184,43.151,45.061,615068,0
2008-04-25,45.357,45.905,44.545,45.863,667605,0
2008-04-28,45.977,46.39,45.339,46.257,706013,0
2008-04-29,46.295,46.323,45.684,45.969,351109,0
2008-04-30,45.897,46.314,45.511,45.75,434383,0
2008-05-01,45.577,47.538,45.266,47.307,605423,0
2008-05-02,47.467,48.133,46.715,46.979,504065,0
2008-05-05,46.381,47.117,46.381,46.576,282219,0
2008-05-06,46.305,47.438,45.897,47.398,397717,0
2008-05-07,47.315,47.467,45.628,45.628,363837,0
2008-05-08,46.15,46.774,45.561,46.331,532298,0
2008-05-09,45.882,47.143,45.536,46.013,543368,0
2008-05-12,46.235,47.423,46.141,47.363,389745,0
2008-05-13,47.553,47.75,47.037,47.117,539383,0
2008-05-14,47.43,47.781,47.117,47.266,322832,0
2008-05-15,47.373,47.97,47.028,47.97,247175,0
2008-05-16,48.045,48.176,46.617,47.108,258252,0
2008-05-19,47.028,47.709,46.692,46.725,275547,0
2008-05-20,46.715,46.774,46.243,46.452,326088,0
2008-05-21,46.445,46.953,46.02,46.07,374356,0
2008-05-22,45.977,46.627,45.733,45.987,489083,0
2008-05-23,45.75,45.905,45.33,45.339,393946,0
2008-05-27,45.233,46.257,45.233,45.553,479431,0
2008-05-28,45.455,45.854,44.232,45.339,442293,0
2008-05-29,45.349,46.314,45.068,45.905,323800,0
2008-05-30,46.174,46.174,45.511,45.815,389330,0
2008-06-02,45.699,45.882,44.8,45.339,322984,0
2008-06-03,45.38,45.463,44.667,45.158,322827,0
2008-06-04,45.111,45.446,44.52,44.831,363536,0
2008-06-05,44.955,45.863,44.749,45.699,323527,0
2008-06-06,45.077,45.077,43.833,43.841,630427,0
2008-06-09,43.848,44.397,43.028,43.437,473743,0
2008-06-10,43.364,44.405,43.084,44.259,614495,0
2008-06-11,44.192,44.545,43.084,43.348,611549,0
2008-06-12,43.496,44.618,42.594,43.028,455422,0
2008-06-13,43.522,43.522,41.503,42.65,856450,0
2008-06-16,42.528,43.888,42.273,43.715,462802,0
2008-06-17,43.946,44.118,42.685,42.833,528379,0
2008-06-18,42.315,42.775,41.307,42.169,498875,0
2008-06-19,42.118,43.225,41.545,43.208,801424,0
2008-06-20,42.921,44.371,42.693,43.577,1052672,0
2008-06-23,43.692,43.692,42.324,42.471,522868,0
2008-06-24,42.143,43.291,41.849,42.193,915180,0
2008-06-25,42.251,44.192,42.215,42.505,632990,0
2008-06-26,42.208,43.276,41.331,42.513,595133,0
2008-06-27,42.454,42.97,42.035,42.184,635330,0
2008-06-30,42.028,42.193,40.774,40.857,647659,0
2008-07-01,40.494,41.756,40.152,41.635,999251,0
2008-07-02,41.643,42.552,40.372,40.372,957231,0
2008-07-03,40.529,40.92,39.544,39.805,434611,0
2008-07-07,40.078,40.301,37.914,38.948,841949,0
2008-07-08,38.955,41.347,38.496,41.3,1286731,0
2008-07-09,41.652,41.988,39.158,39.252,1169949,0
2008-07-10,39.314,40.47,38.906,39.792,1087411,0
2008-07-11,39.175,40.34,38.865,39.792,837508,0
2008-07-14,40.16,40.477,37.872,38.003,1102917,0
2008-07-15,37.086,39.061,36.406,37.527,1386884,0
2008-07-16,37.667,42.028,37.667,42.028,1502115,0
2008-07-17,42.151,43.47,40.759,43.151,1521647,0
2008-07-18,42.799,43.284,42.003,43.043,985917,0
2008-07-21,43.529,43.661,41.913,42.118,981190,0
2008-07-22,41.674,44.268,40.57,44.159,1386937,0
2008-07-23,41.921,45.158,41.921,43.715,1444511,0
2008-07-24,43.56,44.439,41.997,42.258,1203679,0
2008-07-25,42.748,43.12,41.397,41.889,1028028,0
2008-07-28,41.683,42.308,40.857,41.119,766402,0
2008-07-29,41.292,44.439,41.292,44.439,1052186,0
2008-07-30,44.757,45.592,42.668,43.496,1378461,0
2008-07-31,43.005,44.036,42.815,43.225,732076,0
2008-08-01,43.461,43.479,42.333,43.159,700212,0
2008-08-04,42.775,43.732,42.232,43.251,778993,0
2008-08-05,43.715,45.151,43.304,45.151,989853,0
2008-08-06,44.963,46.366,43.817,46.227,1304752,0
2008-08-07,45.406,46.39,43.809,43.98,886172,0
2008-08-08,43.98,45.766,43.888,45.463,597612,0
2008-08-11,45.699,47.692,45.233,47.458,975118,0
2008-08-12,47.175,47.382,45.233,45.497,679400,0
2008-08-13,45.339,45.446,43.669,44.11,965616,0
2008-08-14,44.004,45.349,43.962,45.314,870864,0
2008-08-15,45.995,46.987,45.135,45.806,428111,0
2008-08-18,45.905,46.027,44.676,44.986,544817,0
2008-08-19,44.478,44.831,43.496,43.939,647118,0
2008-08-20,44.215,44.215,42.677,43.773,528259,0
2008-08-21,43.382,43.879,42.938,43.757,457828,0
2008-08-22,44.093,45.119,43.626,44.84,460140,0
2008-08-25,44.378,44.929,44.232,44.354,754718,0
2008-08-26,44.502,44.749,43.749,44.618,449925,0
2008-08-27,44.502,44.938,43.971,44.537,336955,0
2008-08-28,44.695,45.891,44.307,45.891,436462,0
2008-08-29,45.389,45.921,45.102,45.634,333380,0
2008-09-02,46.922,46.922,45.488,46.095,801870,0
2008-09-03,45.93,46.847,45.504,46.545,687374,0
2008-09-04,46.323,46.522,45.077,45.077,542483,0
2008-09-05,44.594,46.741,44.268,46.741,740076,0
2008-09-08,48.216,48.232,46.078,47.765,1513791,0
2008-09-09,47.742,47.993,46.273,46.273,1126601,0
2008-09-10,46.872,46.994,45.054,46.202,918021,0
2008-09-11,45.436,46.822,44.545,46.668,922256,0
2008-09-12,46.218,47.921,46.141,47.451,842156,0
2008-09-15,46.125,47.75,45.406,45.528,1174767,0
2008-09-16,45.365,48.077,44.676,48.052,1615077,0
2008-09-17,47.345,48.357,46.027,46.559,1590373,0
2008-09-18,47.085,49.601,46.503,49.053,2832923,0
2008-09-19,50.808,59.829,49.73,51.431,2747377,0
2008-09-22,50.765,50.765,45.077,45.077,710962,0
2008-09-23,45.175,47.538,44.667,44.993,650162,0
2008-09-24,45.692,47.242,45.201,45.61,622538,0
2008-09-25,46.314,46.7,45.766,46.235,498092,0
2008-09-26,45.568,48.176,45.208,47.291,458794,0
2008-09-29,45.02,47.3,42.454,42.454,556586,0
2008-09-30,43.276,49.175,42.184,49.175,1079528,0
2008-10-01,48.437,50.037,47.724,50.037,827221,0
2008-10-02,49.584,49.986,46.922,47.715,406049,0
2008-10-03,48.341,51.152,46.027,46.133,630974,0
2008-10-06,45.436,46.39,43.848,44.703,632668,0
2008-10-07,44.781,45.373,40.741,40.741,737063,0
2008-10-08,40.192,42.543,38.874,38.955,817161,0
2008-10-09,38.881,40.807,37.703,37.948,1111003,0
2008-10-10,37.365,44.667,35.742,44.667,1625009,0
2008-10-13,46.183,46.725,41.808,44.667,1399425,0
2008-10-14,45.93,46.592,40.948,42.611,1118651,0
2008-10-15,42.087,44.152,40.563,41.93,1015217,0
2008-10-16,42.202,44.448,40.102,44.325,802357,0
2008-10-17,43.809,44.325,41.858,42.273,855937,0
2008-10-20,42.543,43.93,42.543,43.922,488676,0
2008-10-21,43.225,44.299,42.479,42.979,426113,0
2008-10-22,42.627,43.809,38.571,42.308,916623,0
2008-10-23,42.34,42.938,40.028,41.545,706319,0
2008-10-24,40.331,42.333,39.922,40.872,535304,0
2008-10-27,39.684,42.07,39.658,40.455,759961,0
2008-10-28,41.503,44.259,39.874,44.207,889556,0
2008-10-29,44.004,46.013,43.391,44.085,650463,0
2008-10-30,44.703,44.946,43.678,44.74,476584,0
2008-10-31,45.036,46.15,44.448,45.873,563254,0
2008-11-03,45.798,47.398,45.158,47.045,694632,0
2008-11-04,47.451,48.07,46.545,47.742,688355,0
2008-11-05,47.345,47.634,46.668,46.692,1320321,0
2008-11-06,46.266,46.987,44.011,44.207,649396,0
2008-11-07,44.249,44.703,42.979,44.463,488874,0
2008-11-10,45.201,46.157,43.879,44.651,465952,0
2008-11-11,44.307,45.652,43.592,44.731,451500,0
2008-11-12,44.201,45.323,42.594,42.594,846339,0
2008-11-13,42.989,45.339,40.725,45.339,1097737,0
2008-11-14,44.929,45.314,42.356,42.552,761235,0
2008-11-17,42.34,44.215,41.904,43.059,814167,0
2008-11-18,42.85,43.609,40.485,42.636,855659,0
2008-11-19,42.659,43.399,40.192,40.192,878658,0
2008-11-20,39.666,41.265,37.3,37.61,974571,0
2008-11-21,38.183,40.593,37.562,40.192,1179394,0
2008-11-24,39.58,43.678,39.553,42.929,1348274,0
2008-11-25,43.707,44.723,42.282,43.765,2455735,0
2008-11-26,43.339,44.299,42.446,44.232,622914,0
2008-11-28,44.363,44.528,43.373,44.43,223191,0
2008-12-01,43.577,43.773,38.988,38.988,827107,0
2008-12-02,39.439,41.683,38.988,41.553,1406750,0
2008-12-03,40.831,43.028,39.701,42.708,656265,0
2008-12-04,42.169,43.284,40.759,41.44,714162,0
2008-12-05,41.045,44.144,40.578,44.043,749695,0
2008-12-08,44.922,44.922,42.291,43.304,796294,0
2008-12-09,43.014,43.059,40.135,40.283,791030,0
2008-12-10,40.651,41.528,39.767,40.889,568352,0
2008-12-11,40.503,40.798,38.046,38.046,966697,0
2008-12-12,37.601,38.323,37.095,38.028,1851927,0
2008-12-15,37.511,39.004,37.511,38.528,815115,0
2008-12-16,38.906,40.913,38.719,40.913,759488,0
2008-12-17,39.922,41.193,39.719,40.258,643561,0
2008-12-18,40.439,41.487,39.784,40.346,886707,0
2008-12-19,40.66,41.24,38.955,39.455,2149263,0
2008-12-22,39.342,40.061,38.61,39.217,1036762,0
2008-12-23,39.397,39.544,38.046,38.152,946006,0
2008-12-24,38.34,39.113,37.856,38.988,430400,0
2008-12-26,38.996,39.643,38.634,39.58,430674,0
2008-12-29,39.487,39.784,38.642,39.431,623843,0
2008-12-30,39.588,40.889,39.588,40.766,787007,0
2008-12-31,40.889,41.692,40.563,41.537,716629,0
2009-01-02,41.626,41.79,40.102,41.249,854978,0
2009-01-05,39.019,39.535,37.373,37.856,2064163,0
2009-01-06,38.159,38.159,37.256,37.496,1474859,0
2009-01-07,37.283,37.283,35.341,36.267,1990170,0
2009-01-08,36.267,37.291,36.061,36.684,1436754,0
2009-01-09,36.635,36.792,35.317,35.326,814070,0
2009-01-12,36.209,36.907,35.381,35.651,1055989,0
2009-01-13,35.487,37.177,35.291,36.898,1201724,0
2009-01-14,36.095,36.472,35.569,35.677,1057243,0
2009-01-15,35.578,36.595,34.168,35.642,1276256,0
2009-01-16,36.291,36.421,34.151,35.406,1121730,0
2009-01-20,35.151,35.642,32.479,32.618,1542198,0
2009-01-21,33.562,35.126,32.45,35.126,1155575,0
2009-01-22,33.693,34.577,32.218,32.759,1552358,0
2009-01-23,32.122,33.693,31.865,33.626,1266924,0
2009-01-26,33.997,34.357,32.201,32.496,1078370,0
2009-01-27,32.684,34.095,32.268,33.988,1060639,0
2009-01-28,35.381,39.357,34.487,38.562,2078648,0
2009-01-29,37.703,37.703,36.005,36.127,1075637,0
2009-01-30,36.429,37.109,35.497,35.874,1191535,0
2009-02-02,35.431,36.201,34.913,35.781,1267718,0
2009-02-03,35.956,36.044,34.006,35.019,1359363,0
2009-02-04,35.53,35.98,34.842,35.061,674894,0
2009-02-05,34.872,36.586,34.257,35.974,899919,0
2009-02-06,36.382,39.342,36.382,39.087,1781156,0
2009-02-09,39.297,39.996,38.544,39.135,856102,0
2009-02-10,38.571,40.16,36.914,37.226,2032074,0
2009-02-11,37.58,37.914,36.538,37.651,1239394,0
2009-02-12,36.497,37.619,35.685,37.503,815089,0
2009-02-13,37.431,37.94,35.586,35.816,1048642,0
2009-02-17,36.421,36.429,34.341,34.981,1329533,0
2009-02-18,35.219,35.561,33.889,34.381,927406,0
2009-02-19,34.818,34.834,33.086,33.185,923891,0
2009-02-20,32.931,33.776,31.843,33.251,1741211,0
2009-02-23,33.446,33.939,32.398,32.766,1171670,0
2009-02-24,32.913,35.004,32.308,34.949,1254976,0
2009-02-25,34.904,35.773,33.308,34.809,1184083,0
2009-02-26,35.751,36.709,34.913,35.364,1295023,0
2009-02-27,34.644,36.364,34.413,35.274,1353360,0
2009-03-02,34.48,34.93,33.79,33.816,912055,0
2009-03-03,34.457,34.457,32.727,33.137,1242201,0
2009-03-04,33.709,33.856,31.218,32.315,1489602,0
2009-03-05,32.143,32.143,30.285,30.481,1649037,0
2009-03-06,30.676,31.144,29.015,30.004,1253349,0
2009-03-09,29.816,31.012,29.604,30.224,1098020,0
2009-03-10,31.021,33.701,30.233,33.678,1560880,0
2009-03-11,32.292,33.425,31.982,32.72,1571998,0
2009-03-12,32.618,35.463,31.859,35.142,1352277,0
2009-03-13,35.406,35.719,34.062,34.512,1098189,0
2009-03-16,35.44,35.604,33.635,33.881,943237,0
2009-03-17,33.758,35.799,33.316,35.642,1089076,0
2009-03-18,34.904,38.735,34.8,38.692,2147895,0
2009-03-19,38.955,39.175,37.109,37.628,2554868,0
2009-03-20,37.758,37.881,36.635,36.816,1479900,0
2009-03-23,38.159,40.547,37.809,40.547,1446772,0
2009-03-24,39.389,40.069,37.365,37.365,1270616,0
2009-03-25,37.8,39.027,36.34,38.448,975655,0
2009-03-26,38.833,39.89,37.775,39.89,1436599,0
2009-03-27,39.332,40.102,38.455,38.519,1038442,0
2009-03-30,37.703,38.283,37.134,37.194,915227,0
2009-03-31,38.02,38.932,37.283,38.472,1036746,0
2009-04-01,37.809,39.784,37.356,39.658,912041,0
2009-04-02,40.243,40.494,38.888,39.142,1678715,0
2009-04-03,37.792,39.814,37.792,39.792,1324997,0
2009-04-06,39.342,40.16,38.634,39.987,1038065,0
2009-04-07,38.348,38.685,37.291,37.703,2602951,0
2009-04-08,37.832,37.832,36.972,37.651,1221113,0
2009-04-09,38.692,40.11,38.071,40.086,1470551,0
2009-04-13,39.675,41.087,38.807,40.948,1120876,0
2009-04-14,40.16,40.529,38.544,38.562,1329454,0
2009-04-15,38.544,39.651,37.758,39.511,895447,0
2009-04-16,39.627,40.618,38.865,40.078,1059248,0
2009-04-17,39.915,42.003,39.603,41.185,1496413,0
2009-04-20,40.446,40.446,38.528,38.571,1565429,0
2009-04-21,38.135,40.135,37.601,40.069,1651529,0
2009-04-22,39.349,39.805,36.34,38.037,2724247,0
2009-04-23,36.889,37.503,35.781,37.325,1833984,0
2009-04-24,37.537,38.932,36.684,38.315,1388520,0
2009-04-27,37.823,38.719,37.601,37.955,1388214,0
2009-04-28,37.479,39.314,36.963,38.544,1193612,0
2009-04-29,39.471,40.046,38.625,39.784,1223122,0
2009-04-30,40.16,40.16,38.48,38.597,1102962,0
2009-05-01,38.61,38.881,37.628,38.364,1046976,0
2009-05-04,38.719,41.635,38.332,41.609,1638673,0
2009-05-05,41.503,41.609,39.874,40.47,1351623,0
2009-05-06,41.019,42.202,40.463,41.956,1942840,0
2009-05-07,42.462,43.251,40.872,41.143,2171316,0
2009-05-08,41.553,43.592,41.292,43.592,1957291,0
2009-05-11,42.716,43.922,41.652,42.273,2072937,0
2009-05-12,42.57,42.947,40.866,41.904,1471942,0
2009-05-13,41.422,41.512,40.061,40.135,1918368,0
2009-05-14,40.217,40.939,39.544,40.618,1417980,0
2009-05-15,40.47,40.57,38.963,39.404,1728533,0
2009-05-18,39.937,42.659,39.937,42.471,1870623,0
2009-05-19,42.101,42.43,40.98,40.988,1109649,0
2009-05-20,41.904,42.273,39.643,39.784,1132824,0
2009-05-21,39.448,40.021,39.096,39.693,929311,0
2009-05-22,39.89,40.128,39.422,39.847,889551,0
2009-05-26,39.955,41.674,39.389,41.495,1346031,0
2009-05-27,40.997,41.355,39.381,39.431,1185421,0
2009-05-28,39.553,40.094,38.841,39.439,1032369,0
2009-05-29,39.588,40.119,39.15,40.119,930570,0
2009-06-01,40.433,40.625,39.571,40.078,1134389,0
2009-06-02,40.013,40.586,39.658,40.086,1102948,0
2009-06-03,39.635,40.324,39.342,39.726,755022,0
2009-06-04,38.98,40.57,38.971,40.503,1212542,0
2009-06-05,40.725,41.07,38.841,39.202,969965,0
2009-06-08,39.078,40.243,38.98,39.946,711867,0
2009-06-09,40.037,40.315,39.373,39.88,556558,0
2009-06-10,40.34,40.34,39.305,39.594,679653,0
2009-06-11,39.455,40.372,39.455,39.726,721655,0
2009-06-12,39.666,40.192,39.544,40.119,504022,0
2009-06-15,39.84,40.046,38.39,38.463,1227263,0
2009-06-16,38.701,39.044,37.986,38.088,719836,0
2009-06-17,37.872,38.101,37.291,37.38,1055750,0
2009-06-18,37.309,38.192,37.309,38.118,835160,0
2009-06-19,38.406,38.51,37.881,38.463,802112,0
2009-06-22,38.144,38.597,37.373,37.373,1079509,0
2009-06-23,37.414,37.972,36.472,36.956,844544,0
2009-06-24,37.161,37.496,36.669,36.898,680385,0
2009-06-25,36.824,37.496,36.552,37.44,768465,0
2009-06-26,37.431,37.758,37.063,37.758,1292708,0
2009-06-29,37.914,38.332,37.209,38.275,735729,0
2009-06-30,38.159,38.234,37.527,37.8,476403,0
2009-07-01,37.923,38.118,37.397,37.71,566382,0
2009-07-02,37.421,38.02,36.972,37.012,702423,0
2009-07-06,37.104,37.636,36.595,37.063,790231,0
2009-07-07,37.218,37.783,37.063,37.201,900815,0
2009-07-08,37.201,37.703,36.258,36.644,945427,0
2009-07-09,36.889,37.373,36.676,36.947,573585,0
2009-07-10,36.816,37.161,36.201,36.455,746576,0
2009-07-13,36.841,38.135,36.544,38.135,735159,0
2009-07-14,38.227,38.257,37.733,38.101,560703,0
2009-07-15,38.397,39.342,38.152,39.283,911079,0
2009-07-16,39.283,39.733,38.98,39.52,762031,0
2009-07-17,39.422,39.767,38.51,38.751,602513,0
2009-07-20,38.913,39.096,38.38,38.816,801448,0
2009-07-21,38.816,39.004,37.979,38.781,837826,0
2009-07-22,37.414,37.488,35.726,36.276,1882922,0
2009-07-23,37.242,37.685,35.859,37.61,1302491,0
2009-07-24,37.333,37.864,36.987,37.628,706832,0
2009-07-27,37.527,37.948,37.021,37.741,1160759,0
2009-07-28,37.496,38.34,37.496,38.323,691813,0
2009-07-29,38.176,38.971,38.062,38.932,617792,0
2009-07-30,39.087,39.289,38.597,38.766,927482,0
2009-07-31,38.807,39.571,38.651,39.365,612607,0
2009-08-03,39.511,40.128,39.158,40.128,619597,0
2009-08-04,40.119,41.143,39.588,41.128,621140,0
2009-08-05,40.988,41.726,40.881,41.692,666794,0
2009-08-06,41.749,42.454,41.151,41.503,604134,0
2009-08-07,42.193,43.405,41.808,43.111,724495,0
2009-08-10,42.766,43.6,42.619,43.225,353216,0
2009-08-11,43.005,43.005,41.553,42.223,640544,0
2009-08-12,41.988,42.88,41.652,42.019,485068,0
2009-08-13,42.019,42.364,41.028,41.889,604810,0
2009-08-14,41.735,41.972,40.963,41.355,485267,0
2009-08-17,40.407,41.119,40.346,40.798,693625,0
2009-08-18,41.078,41.193,40.416,40.529,516220,0
2009-08-19,40.243,41.07,40.128,40.741,467200,0
2009-08-20,40.798,41.307,40.521,40.694,471482,0
2009-08-21,41.119,42.202,40.881,41.711,575836,0
2009-08-24,41.904,42.34,40.733,40.963,415112,0
2009-08-25,40.857,41.331,40.57,40.716,442765,0
2009-08-26,40.669,41.404,40.463,40.824,459216,0
2009-08-27,40.783,40.957,40.354,40.774,397268,0
2009-08-28,40.988,41.158,40.013,40.265,342473,0
2009-08-31,40.16,40.601,39.701,40.389,422592,0
2009-09-01,40.192,40.751,39.413,39.487,835970,0
2009-09-02,39.252,39.987,38.849,38.865,385054,0
2009-09-03,39.027,39.349,38.816,39.225,332347,0
2009-09-04,39.234,39.404,38.798,39.389,473236,0
2009-09-08,39.635,39.693,39.078,39.643,467618,0
2009-09-09,39.487,40.301,39.332,40.135,557991,0
2009-09-10,39.856,40.094,39.479,39.937,357932,0
2009-09-11,39.955,39.978,39.52,39.594,315002,0
2009-09-14,39.193,39.937,39.061,39.899,278810,0
2009-09-15,39.996,40.119,39.323,40.046,638931,0
2009-09-16,40.028,41.553,40.028,41.471,764834,0
2009-09-17,41.512,41.711,40.929,41.143,465709,0
2009-09-18,41.087,41.495,40.283,40.971,639388,0
2009-09-21,40.701,40.929,40.274,40.79,401353,0
2009-09-22,40.939,41.019,40.308,40.529,503067,0
2009-09-23,40.677,40.798,40.324,40.609,840009,0
2009-09-24,40.243,41.218,40.225,40.643,693797,0
2009-09-25,40.708,41.44,40.563,41.324,734235,0
2009-09-28,41.372,42.404,41.24,42.404,639215,0
2009-09-29,42.404,42.766,42.169,42.505,480639,0
2009-09-30,42.602,42.88,42.101,42.324,1488866,0
2009-10-01,42.273,42.282,40.92,40.929,1402971,0
2009-10-02,40.725,41.595,40.618,41.292,1004932,0
2009-10-05,41.447,41.719,41.062,41.464,564120,0
2009-10-06,41.772,41.98,40.913,41.316,468196,0
2009-10-07,41.175,41.397,40.857,41.34,639946,0
2009-10-08,41.553,41.553,40.815,41.036,817449,0
2009-10-09,40.872,41.382,40.866,41.3,296294,0
2009-10-12,41.372,41.495,40.988,41.274,239863,0
2009-10-13,41.119,41.413,40.798,41.223,432889,0
2009-10-14,41.528,41.701,41.24,41.618,541236,0
2009-10-15,41.659,41.659,41.07,41.643,445183,0
2009-10-16,41.292,41.849,40.997,41.595,689363,0
2009-10-19,41.569,41.764,40.881,41.553,303811,0
2009-10-20,41.455,41.772,41.175,41.503,518258,0
2009-10-21,41.307,41.307,39.019,39.784,2649445,0
2009-10-22,39.511,40.354,39.158,40.208,1324812,0
2009-10-23,40.128,40.169,39.439,39.758,474544,0
2009-10-26,39.75,39.915,38.455,38.841,1986414,0
2009-10-27,38.881,39.58,38.807,38.807,634369,0
2009-10-28,38.865,39.011,38.201,38.21,746630,0
2009-10-29,38.503,39.234,38.071,39.166,638856,0
2009-10-30,38.988,39.184,38.219,38.348,725530,0
2009-11-02,38.553,38.932,37.964,38.39,744236,0
2009-11-03,37.972,38.234,37.431,38.054,765940,0
2009-11-04,38.291,38.757,37.766,37.816,722559,0
2009-11-05,38.21,38.798,37.948,38.766,920884,0
2009-11-06,38.519,39.061,38.144,38.735,321960,0
2009-11-09,38.955,39.814,38.849,39.733,515618,0
2009-11-10,39.603,39.603,38.888,39.175,380330,0
2009-11-11,39.422,39.805,39.184,39.397,324063,0
2009-11-12,39.252,39.603,38.798,38.888,258848,0
2009-11-13,39.113,39.455,38.642,39.087,292982,0
2009-11-16,39.422,39.84,39.142,39.259,698953,0
2009-11-17,39.217,39.603,38.948,39.544,477806,0
2009-11-18,39.487,40.005,39.471,39.776,370436,0
2009-11-19,39.571,39.588,38.807,39.061,349409,0
2009-11-20,38.798,39.267,38.743,39.078,396856,0
2009-11-23,39.511,39.987,39.332,39.503,318044,0
2009-11-24,39.448,39.635,39.078,39.535,415594,0
2009-11-25,39.58,39.611,38.963,39.027,405876,0
2009-11-27,38.037,38.751,37.995,38.283,235483,0
2009-11-30,38.291,39.448,38.192,39.357,715159,0
2009-12-01,39.553,39.553,39.004,39.365,697106,0
2009-12-02,39.439,39.856,39.267,39.571,621989,0
2009-12-03,39.701,39.987,38.939,38.963,680250,0
2009-12-04,39.603,39.741,38.988,39.619,513244,0
2009-12-07,39.562,39.588,38.988,39.15,508536,0
2009-12-08,38.963,39.784,38.939,39.643,808741,0
2009-12-09,39.619,39.619,39.07,39.439,719083,0
2009-12-10,39.553,39.666,39.175,39.274,940101,0
2009-12-11,39.511,40.11,39.267,39.937,888055,0
2009-12-14,40.094,40.677,39.784,40.651,1020683,0
2009-12-15,40.433,40.79,40.061,40.208,635932,0
2009-12-16,40.324,40.529,39.726,40.078,503656,0
2009-12-17,39.978,40.563,39.733,39.741,451509,0
2009-12-18,39.88,40.292,39.776,40.208,642335,0
2009-12-21,40.416,41.07,40.381,41.07,424464,0
2009-12-22,41.036,41.413,40.929,41.249,361131,0
2009-12-23,41.307,41.455,41.119,41.151,232110,0
2009-12-24,41.128,41.618,41.07,41.618,110811,0
2009-12-28,41.711,41.84,41.569,41.719,364107,0
2009-12-29,41.756,41.825,41.404,41.431,204900,0
2009-12-30,41.372,41.683,41.135,41.24,154667,0
2009-12-31,41.167,41.331,40.92,40.98,313478,0
2010-01-04,41.24,41.347,40.92,41.052,492992,0
2010-01-05,40.98,41.167,40.677,41.011,765193,0
2010-01-06,40.92,41.464,40.609,41.265,801937,0
2010-01-07,41.07,42.381,40.929,42.143,705044,0
2010-01-08,42.087,42.388,41.701,41.964,473781,0
2010-01-11,42.308,42.373,41.404,41.487,400155,0
2010-01-12,41.3,41.431,40.848,41.111,363891,0
2010-01-13,41.382,42.109,40.92,41.956,381674,0
2010-01-14,41.8,42.65,41.8,42.462,297132,0
2010-01-15,42.413,42.693,41.816,42.299,538484,0
2010-01-19,42.208,43.014,42.126,42.791,374586,0
2010-01-20,42.505,42.979,42.087,42.741,311736,0
2010-01-21,42.685,43.6,42.594,42.896,684486,0
2010-01-22,42.748,43.199,41.947,42.16,502061,0
2010-01-25,42.513,42.513,41.537,42.169,448238,0
2010-01-26,42.208,43.529,42.019,42.381,887123,0
2010-01-27,42.258,43.251,42.118,43.138,741146,0
2010-01-28,43.331,43.583,42.543,42.979,665358,0
2010-01-29,43.014,43.014,42.061,42.061,620553,0
2010-02-01,42.291,42.594,42.053,42.373,433458,0
2010-02-02,42.535,42.955,42.078,42.766,438723,0
2010-02-03,42.659,42.685,41.964,42.215,519288,0
2010-02-04,41.98,42.356,41.726,41.8,769630,0
2010-02-05,41.904,42.636,41.372,42.291,647099,0
2010-02-08,42.223,42.315,41.741,41.741,322330,0
2010-02-09,42.028,42.381,41.603,41.988,482679,0
2010-02-10,41.849,42.757,41.816,42.388,354734,0
2010-02-11,42.421,42.807,42.208,42.724,301982,0
2010-02-12,42.388,42.833,42.258,42.833,403132,0
2010-02-16,43.111,43.47,42.741,43.47,462182,0
2010-02-17,43.47,43.678,42.88,43.182,314221,0
2010-02-18,43.291,43.479,43.138,43.348,196678,0
2010-02-19,43.382,43.989,43.276,43.841,368940,0
2010-02-22,43.669,44.249,43.669,44.11,248157,0
2010-02-23,43.904,44.215,43.765,43.971,490806,0
2010-02-24,44.207,44.872,44.027,44.601,561557,0
2010-02-25,43.896,44.232,43.225,44.201,404774,0
2010-02-26,44.29,44.439,43.855,44.378,471335,0
2010-03-01,44.325,44.487,44.077,44.333,556961,0
2010-03-02,44.347,44.703,44.29,44.502,433494,0
2010-03-03,44.651,44.881,44.307,44.423,394486,0
2010-03-04,44.397,44.667,44.223,44.397,324436,0
2010-03-05,44.601,45.077,44.363,45.068,386167,0
2010-03-08,45.036,45.305,44.855,45.036,587734,0
2010-03-09,44.276,45.036,44.215,44.487,692556,0
2010-03-10,44.594,45.511,44.439,45.249,547878,0
2010-03-11,45.128,45.561,44.913,45.561,324548,0
2010-03-12,45.339,45.676,44.757,45.002,565869,0
2010-03-15,45.102,45.281,44.774,45.208,454173,0
2010-03-16,45.208,45.75,44.913,45.724,732707,0
2010-03-17,45.733,46.218,45.659,46.061,396363,0
2010-03-18,45.954,46.157,45.577,45.823,221317,0
2010-03-19,46.027,46.141,45.47,45.912,625174,0
2010-03-22,45.553,46.381,45.553,46.295,293402,0
2010-03-23,46.406,46.469,45.783,46.469,255151,0
2010-03-24,46.095,46.414,45.846,45.905,251668,0
2010-03-25,46.281,46.83,45.823,45.854,350903,0
2010-03-26,46.103,46.174,45.249,45.488,380248,0
2010-03-29,45.668,45.706,45.102,45.628,273545,0
2010-03-30,45.741,46.061,45.553,45.806,247296,0
2010-03-31,45.544,46.266,45.47,45.733,315778,0
2010-04-01,45.791,45.954,45.349,45.863,225188,0
2010-04-05,46.095,46.218,45.766,46.183,257837,0
2010-04-06,46.07,46.953,46.07,46.75,319712,0
2010-04-07,46.774,47.019,46.251,46.461,657828,0
2010-04-08,46.373,46.872,46.118,46.652,406810,0
2010-04-09,46.661,46.732,46.331,46.715,252045,0
2010-04-12,46.707,46.929,46.513,46.725,200680,0
2010-04-13,46.668,46.839,46.39,46.675,223846,0
2010-04-14,46.847,47.513,46.799,47.458,321633,0
2010-04-15,47.513,47.561,46.898,46.922,289584,0
2010-04-16,46.889,46.97,45.349,46.208,527189,0
2010-04-19,45.954,46.774,45.75,46.553,490712,0
2010-04-20,46.822,47.363,46.513,47.363,207526,0
2010-04-21,47.458,48.193,47.2,48.038,436244,0
2010-04-22,47.651,48.734,47.283,48.65,385346,0
2010-04-23,48.576,48.953,48.357,48.717,399998,0
2010-04-26,48.784,48.938,47.79,47.962,480030,0
2010-04-27,47.625,48.185,47.242,47.373,493301,0
2010-04-28,47.724,48.357,47.258,47.485,418490,0
2010-04-29,48.142,49.175,47.79,48.864,488300,0
2010-04-30,48.798,49.815,48.634,48.65,672028,0
2010-05-03,48.969,49.168,48.535,48.922,382068,0
2010-05-04,48.463,48.699,48.02,48.535,553484,0
2010-05-05,48.125,48.805,47.906,48.24,357852,0
2010-05-06,48.038,48.411,43.922,46.661,668010,0
2010-05-07,46.652,47.2,45.854,46.323,608094,0
2010-05-10,48.101,48.838,47.266,47.984,535676,0
2010-05-11,47.458,49.168,47.458,48.576,486424,0
2010-05-12,48.846,48.96,48.142,48.784,383138,0
2010-05-13,48.775,48.775,48.093,48.142,295787,0
2010-05-14,47.832,47.889,46.822,47.1,352027,0
2010-05-17,47.233,47.602,46.305,47.485,430259,0
2010-05-18,47.733,48.03,46.086,46.193,884169,0
2010-05-19,46.061,46.898,45.628,46.257,564815,0
2010-05-20,45.47,45.921,43.954,44.52,596398,0
2010-05-21,44.299,45.427,44.136,45.249,773668,0
2010-05-24,44.993,45.323,44.43,44.478,303372,0
2010-05-25,43.741,44.8,43.339,44.695,484152,0
2010-05-26,44.731,45.241,44.414,44.774,436634,0
2010-05-27,45.38,45.659,44.676,45.628,399972,0
2010-05-28,45.561,45.692,44.816,44.98,430151,0
2010-06-01,44.8,44.972,43.871,43.896,621800,0
2010-06-02,43.998,44.889,43.741,44.855,374380,0
2010-06-03,44.863,45.036,44.259,44.586,286508,0
2010-06-04,43.939,44.004,42.856,42.963,463109,0
2010-06-07,43.151,43.488,42.627,42.644,495137,0
2010-06-08,42.833,43.422,42.421,43.339,607224,0
2010-06-09,43.47,43.583,42.528,42.659,469430,0
2010-06-10,43.159,43.692,42.989,43.618,463497,0
2010-06-11,43.276,43.824,43.028,43.773,300500,0
2010-06-14,43.989,44.268,43.405,43.505,369322,0
2010-06-15,43.904,44.562,43.661,44.493,370971,0
2010-06-16,44.201,44.717,44.152,44.562,332690,0
2010-06-17,44.578,44.808,44.043,44.569,402641,0
2010-06-18,44.511,44.765,44.144,44.537,407724,0
2010-06-21,44.872,45.029,44.201,44.388,355994,0
2010-06-22,44.316,44.863,43.782,43.817,334360,0
2010-06-23,43.757,44.11,43.437,43.553,566867,0
2010-06-24,43.479,43.636,42.929,43.035,539574,0
2010-06-25,43.19,43.749,43.103,43.496,737846,0
2010-06-28,43.652,43.962,43.284,43.817,431334,0
2010-06-29,43.314,43.348,42.57,42.685,637341,0
2010-06-30,42.627,43.072,42.123,42.13,750726,0
2010-07-01,42.258,42.396,41.011,41.741,898164,0
2010-07-02,41.913,41.913,41.258,41.537,468557,0
2010-07-06,42.864,42.864,41.652,41.921,716259,0
2010-07-07,42.176,43.373,42.143,43.373,688076,0
2010-07-08,43.636,43.871,42.85,43.331,436755,0
2010-07-09,43.174,43.652,43.059,43.592,220828,0
2010-07-12,43.414,43.715,43.084,43.304,303877,0
2010-07-13,43.723,44.618,43.723,44.52,398228,0
2010-07-14,44.333,44.388,43.276,43.855,674199,0
2010-07-15,43.871,43.871,42.989,43.626,381734,0
2010-07-16,43.513,43.513,42.134,42.232,452008,0
2010-07-19,42.348,42.396,41.719,42.028,495429,0
2010-07-20,41.659,42.462,41.464,42.438,477273,0
2010-07-21,42.912,43.151,41.422,41.479,836514,0
2010-07-22,41.956,42.535,41.487,42.488,575865,0
2010-07-23,42.333,43.216,42.087,42.905,481372,0
2010-07-26,43.028,43.652,42.775,43.56,358447,0
2010-07-27,43.896,44.463,43.817,43.855,439639,0
2010-07-28,43.913,45.192,43.913,44.338,699785,0
2010-07-29,44.723,45.897,44.723,45.577,776615,0
2010-07-30,45.298,45.759,44.963,45.249,649295,0
2010-08-02,45.838,45.854,45.446,45.838,539719,0
2010-08-03,45.568,46.428,45.536,45.659,561869,0
2010-08-04,45.659,45.873,45.38,45.741,282725,0
2010-08-05,45.446,45.584,45.128,45.38,252038,0
2010-08-06,44.972,45.084,43.896,44.493,514311,0
2010-08-09,44.848,44.993,44.414,44.946,333396,0
2010-08-10,44.618,45.281,44.47,44.774,373645,0
2010-08-11,44.027,44.136,43.505,43.583,439652,0
2010-08-12,43.314,43.618,42.873,43.399,484476,0
2010-08-13,43.391,43.444,42.833,42.833,430835,0
2010-08-16,42.716,43.208,42.602,43.146,288885,0
2010-08-17,43.522,43.971,43.251,43.652,339704,0
2010-08-18,43.47,44.363,43.208,43.888,682348,0
2010-08-19,43.765,43.848,43.084,43.138,499786,0
2010-08-20,42.912,42.963,42.003,42.65,422159,0
2010-08-23,42.34,42.659,42.126,42.134,338900,0
2010-08-24,41.674,42.273,41.316,41.93,471231,0
2010-08-25,41.635,42.169,41.364,42.028,414634,0
2010-08-26,42.34,42.356,41.701,41.816,227681,0
2010-08-27,42.087,42.543,41.545,42.381,510105,0
2010-08-30,42.078,42.078,41.34,41.34,421405,0
2010-08-31,41.189,41.975,41.189,41.675,508351,0
2010-09-01,42.126,42.708,41.832,42.677,678127,0
2010-09-02,42.757,42.833,42.373,42.799,1011700,0
2010-09-03,43.304,43.314,42.905,43.251,326405,0
2010-09-07,43.035,43.166,42.611,42.685,313705,0
2010-09-08,42.693,43.453,42.693,42.955,279992,0
2010-09-09,43.569,43.888,42.887,43.19,346875,0
2010-09-10,43.276,43.583,43.208,43.428,269450,0
2010-09-13,43.939,44.29,43.809,44.07,472491,0
2010-09-14,44.127,44.167,43.382,43.47,456613,0
2010-09-15,43.348,43.765,43.094,43.513,383273,0
2010-09-16,43.314,43.522,43.159,43.428,233859,0
2010-09-17,43.669,43.904,43.314,43.422,311851,0
2010-09-20,43.636,44.388,43.382,44.282,271252,0
2010-09-21,44.378,44.633,43.782,43.809,400603,0
2010-09-22,43.791,44.077,43.103,43.297,291984,0
2010-09-23,43.02,43.757,42.627,42.668,392135,0
2010-09-24,43.216,43.669,43.014,43.661,224581,0
2010-09-27,43.652,43.652,43.19,43.199,309116,0
2010-09-28,43.208,43.6,42.873,43.546,373989,0
2010-09-29,43.505,43.871,43.138,43.522,456187,0
2010-09-30,43.913,44.448,43.773,43.809,462815,0
2010-10-01,44.019,44.405,43.537,43.749,416000,0
2010-10-04,42.989,43.444,42.659,43.005,665910,0
2010-10-05,43.297,44.325,43.12,43.732,677607,0
2010-10-06,43.732,43.863,43.488,43.685,335336,0
2010-10-07,43.971,44.027,43.444,43.609,362348,0
2010-10-08,43.723,43.833,43.444,43.577,321031,0
2010-10-11,43.583,43.583,43.304,43.522,180046,0
2010-10-12,43.522,43.773,43.111,43.546,390066,0
2010-10-13,43.863,44.43,43.496,43.93,614744,0
2010-10-14,43.962,44.307,42.998,43.422,588759,0
2010-10-15,43.652,43.841,42.741,43.216,544852,0
2010-10-18,43.291,43.817,43.182,43.8,275969,0
2010-10-19,43.373,43.848,43.076,43.373,508993,0
2010-10-20,43.414,43.461,42.88,42.947,618371,0
2010-10-21,43.166,43.496,42.782,42.921,481840,0
2010-10-22,43.084,43.19,42.799,42.955,309487,0
2010-10-25,43.103,43.19,42.223,42.364,691855,0
2010-10-26,42.291,42.998,42.282,42.659,700108,0
2010-10-27,42.636,43.824,41.652,43.461,872039,0
2010-10-28,43.513,43.513,42.659,42.963,495461,0
2010-10-29,42.833,43.089,42.49,42.64,518434,0
2010-11-01,42.594,42.757,41.635,42.299,641526,0
2010-11-02,42.505,43.12,42.505,43.068,602921,0
2010-11-03,43.138,43.522,43.028,43.488,465388,0
2010-11-04,43.765,44.723,43.592,44.651,527871,0
2010-11-05,44.709,46.095,44.569,45.339,735983,0
2010-11-08,45.339,45.504,44.831,44.993,473796,0
2010-11-09,45.084,45.201,44.388,44.502,315146,0
2010-11-10,44.448,44.98,44.11,44.98,419192,0
2010-11-11,44.569,45.077,44.455,44.946,392750,0
2010-11-12,44.695,44.79,44.24,44.378,347006,0
2010-11-15,44.478,45.102,44.423,44.717,271718,0
2010-11-16,44.493,44.52,43.817,44.144,443780,0
2010-11-17,44.127,44.333,43.817,44.061,332476,0
2010-11-18,44.463,44.863,44.232,44.455,329041,0
2010-11-19,44.159,44.487,43.98,44.414,224921,0
2010-11-22,44.159,44.439,43.879,44.307,331634,0
2010-11-23,43.989,44.47,43.855,44.077,363892,0
2010-11-24,44.268,44.601,44.077,44.439,315365,0
2010-11-26,43.855,44.487,43.855,43.954,132546,0
2010-11-29,43.715,44.093,43.399,44.019,415174,0
2010-11-30,43.708,43.973,43.328,43.545,551262,0
2010-12-01,43.98,44.487,43.888,44.43,475450,0
2010-12-02,44.439,45.577,44.439,45.397,577954,0
2010-12-03,45.314,45.939,44.848,45.823,410355,0
2010-12-06,45.783,45.947,45.479,45.838,330774,0
2010-12-07,46.125,46.539,45.831,46.013,497859,0
2010-12-08,45.912,47.045,45.912,46.936,606461,0
2010-12-09,47.054,47.651,47.054,47.584,647592,0
2010-12-10,47.607,48.208,47.529,48.208,703937,0
2010-12-13,48.273,48.551,47.921,48.298,534237,0
2010-12-14,48.488,48.708,48.07,48.232,583759,0
2010-12-15,48.24,48.642,47.914,47.921,705739,0
2010-12-16,48.061,48.691,48.061,48.226,499670,0
2010-12-17,48.517,48.798,48.341,48.756,572350,0
2010-12-20,48.88,49.159,48.708,48.953,345343,0
2010-12-21,49.289,49.963,49.046,49.698,534521,0
2010-12-22,50.084,50.536,49.776,50.43,347860,0
2010-12-23,50.405,50.528,49.83,49.929,391425,0
2010-12-27,49.722,50.329,49.559,50.159,385246,0
2010-12-28,50.206,50.52,50.037,50.232,378054,0
2010-12-29,50.369,50.509,50.27,50.31,342851,0
2010-12-30,50.262,50.491,50.113,50.237,209333,0
2010-12-31,50.08,50.285,49.695,49.709,267698,0
2011-01-03,50.215,50.511,49.963,50.283,513641,0
2011-01-04,50.241,50.346,49.019,49.535,440919,0
2011-01-05,49.461,50.128,49.402,49.847,472542,0
2011-01-06,49.897,50.354,49.584,49.592,319391,0
2011-01-07,49.705,49.994,48.634,48.969,404596,0
2011-01-10,48.708,49.461,48.517,49.216,507197,0
2011-01-11,49.454,49.659,49.037,49.299,227314,0
2011-01-12,49.677,49.784,49.241,49.461,249559,0
2011-01-13,49.438,49.513,49.053,49.191,581438,0
2011-01-14,49.134,50.536,49.061,50.283,357841,0
2011-01-18,50.291,50.888,50.25,50.888,734733,0
2011-01-19,50.791,50.905,50.151,50.206,434202,0
2011-01-20,49.994,50.511,49.55,50.02,472592,0
2011-01-21,50.609,50.741,49.855,49.929,414717,0
2011-01-24,50.037,50.075,49.784,49.855,450368,0
2011-01-25,49.659,50.354,49.592,50.258,591305,0
2011-01-26,50.306,50.618,47.584,47.914,1420221,0
2011-01-27,47.914,48.142,47.242,47.643,955986,0
2011-01-28,47.529,47.715,46.881,47.345,541902,0
2011-01-31,47.416,47.743,46.941,46.984,709772,0
2011-02-01,47.291,47.684,47.045,47.643,538523,0
2011-02-02,47.57,47.889,47.315,47.39,351069,0
2011-02-03,47.602,47.75,47.125,47.584,419459,0
2011-02-04,47.445,47.651,47.166,47.616,454349,0
2011-02-07,47.616,48.216,47.57,48.02,407853,0
2011-02-08,48.323,48.603,47.864,48.372,442935,0
2011-02-09,48.2,48.748,47.88,48.052,437979,0
2011-02-10,48.125,48.389,47.889,48.116,331572,0
2011-02-11,48.232,48.656,47.906,48.48,416116,0
2011-02-14,48.48,48.642,48.085,48.331,240831,0
2011-02-15,48.314,48.526,48.077,48.133,272780,0
2011-02-16,48.341,48.814,48.341,48.62,369971,0
2011-02-18,48.389,49.134,48.323,49.126,325525,0
2011-02-22,48.791,48.872,48.216,48.396,325497,0
2011-02-23,48.298,48.656,47.709,47.715,531474,0
2011-02-24,47.75,48.077,47.224,47.283,668758,0
2011-02-25,47.529,48.683,47.521,48.674,445929,0
2011-02-28,48.798,48.932,47.987,47.996,428582,0
2011-03-01,48.109,48.159,47.625,47.684,490580,0
2011-03-02,47.75,47.984,47.476,47.578,272585,0
2011-03-03,47.93,48.488,47.855,47.976,430049,0
2011-03-04,47.93,48.133,47.337,47.684,513811,0
2011-03-07,47.946,48.125,47.307,47.57,352205,0
2011-03-08,47.521,48.691,47.521,48.612,282534,0
2011-03-09,48.495,48.612,48.109,48.341,200984,0
2011-03-10,47.79,47.993,47.274,47.315,384698,0
2011-03-11,47.398,47.724,47.062,47.545,260792,0
2011-03-14,47.363,47.593,46.806,47.504,349540,0
2011-03-15,46.495,47.773,46.495,47.345,505258,0
2011-03-16,47.266,47.593,47.037,47.108,588142,0
2011-03-17,47.591,47.591,46.783,47.246,297935,0
2011-03-18,47.781,47.839,47.373,47.521,326391,0
2011-03-21,47.93,48.193,47.651,47.832,226021,0
2011-03-22,47.7,48.085,47.354,47.39,303115,0
2011-03-23,47.354,47.416,46.627,47.002,218994,0
2011-03-24,47.192,47.233,46.668,47.045,241833,0
2011-03-25,47.321,47.914,46.994,47.504,292460,0
2011-03-28,47.651,47.832,47.274,47.328,371524,0
2011-03-29,47.593,47.593,47.2,47.43,216994,0
2011-03-30,47.634,48.038,47.513,47.946,242178,0
2011-03-31,47.85,48.541,47.767,48.373,378640,0
2011-04-01,48.674,49.046,48.411,49.003,338088,0
2011-04-04,48.888,49.134,48.791,49.003,216243,0
2011-04-05,48.995,49.159,48.503,48.535,460693,0
2011-04-06,48.791,49.322,48.594,49.306,273874,0
2011-04-07,49.322,49.396,48.748,48.96,337668,0
2011-04-08,49.126,49.306,48.741,48.897,380551,0
2011-04-11,48.986,49.322,48.88,49.159,290309,0
2011-04-12,48.947,49.361,48.947,49.079,279054,0
2011-04-13,49.289,49.381,48.734,48.838,400781,0
2011-04-14,48.691,49.109,48.517,49.053,337492,0
2011-04-15,49.061,49.381,48.922,49.168,366127,0
2011-04-18,48.775,49.15,48.437,48.603,518401,0
2011-04-19,48.805,49.299,48.248,48.281,371626,0
2011-04-20,48.775,48.888,48.463,48.814,375295,0
2011-04-21,48.822,49.037,48.503,48.791,275973,0
2011-04-25,48.93,49.141,48.805,48.872,405563,0
2011-04-26,49.053,49.659,48.93,49.529,510627,0
2011-04-27,49.093,49.134,48.248,48.766,760629,0
2011-04-28,48.642,48.88,48.265,48.503,440975,0
2011-04-29,48.508,48.75,48.304,48.549,322068,0
2011-05-02,48.65,48.65,48.193,48.372,428699,0
2011-05-03,48.253,48.757,48.204,48.749,425087,0
2011-05-04,48.656,48.914,48.159,48.784,523514,0
2011-05-05,48.626,48.708,48.104,48.345,343089,0
2011-05-06,48.699,48.962,47.9,47.955,522629,0
2011-05-09,47.634,47.976,47.634,47.79,613860,0
2011-05-10,47.889,48.314,47.88,48.265,549968,0
2011-05-11,48.04,48.665,47.996,48.244,483477,0
2011-05-12,48.168,48.349,47.676,48.29,345338,0
2011-05-13,48.253,48.345,47.396,47.484,338129,0
2011-05-16,47.398,47.79,47.328,47.692,323191,0
2011-05-17,47.569,48.213,47.527,48.154,285258,0
2011-05-18,48.154,48.46,48.014,48.46,208784,0
2011-05-19,48.543,48.725,48.253,48.574,263024,0
2011-05-20,48.311,48.725,48.055,48.08,282525,0
2011-05-23,47.624,48.097,47.246,47.288,363103,0
2011-05-24,47.436,47.456,46.75,47.04,395584,0
2011-05-25,46.799,47.08,46.371,46.824,529315,0
2011-05-26,46.583,46.882,46.459,46.7,421792,0
2011-05-27,46.807,47.296,46.741,47.238,280443,0
2011-05-31,47.463,48.151,47.284,48.116,734152,0
2011-06-01,48.104,48.136,46.799,46.832,828584,0
2011-06-02,46.768,47.129,45.923,46.121,1016311,0
2011-06-03,45.751,45.98,45.443,45.519,381829,0
2011-06-06,45.395,45.76,45.079,45.461,427987,0
2011-06-07,45.643,45.95,45.469,45.652,238697,0
2011-06-08,45.503,45.883,45.461,45.567,296380,0
2011-06-09,45.692,46.022,45.362,45.742,319042,0
2011-06-10,45.452,45.715,44.996,45.371,417766,0
2011-06-13,45.591,45.914,45.205,45.699,341706,0
2011-06-14,46.074,46.232,45.667,45.98,556300,0
2011-06-15,45.742,45.906,45.552,45.751,483160,0
2011-06-16,45.807,46.616,45.733,46.527,736452,0
2011-06-17,47.013,47.013,46.485,46.675,692900,0
2011-06-20,46.538,46.981,46.459,46.635,241732,0
2011-06-21,46.856,46.972,46.538,46.832,260401,0
2011-06-22,46.716,46.9,46.363,46.379,259383,0
2011-06-23,45.997,46.128,45.51,45.892,504225,0
2011-06-24,46.015,46.046,45.766,45.799,422099,0
2011-06-27,45.676,46.354,45.652,45.848,367307,0
2011-06-28,46.099,46.284,45.634,46.232,241018,0
2011-06-29,46.459,46.915,46.046,46.84,380753,0
2011-06-30,47.017,47.353,46.68,46.975,420423,0
2011-07-01,47.103,47.615,47.103,47.615,253832,0
2011-07-05,47.519,47.65,47.064,47.351,343596,0
2011-07-06,47.152,47.302,46.958,47.124,498688,0
2011-07-07,47.527,47.601,47.04,47.279,856396,0
2011-07-08,46.873,47.195,46.75,46.907,344361,0
2011-07-11,46.635,46.651,45.941,46.065,418894,0
2011-07-12,45.932,46.758,45.899,46.247,388965,0
2011-07-13,46.459,46.799,46.153,46.412,310711,0
2011-07-14,46.642,46.642,45.576,45.699,517871,0
2011-07-15,45.883,45.965,45.245,45.477,295024,0
2011-07-18,45.354,45.567,44.561,44.766,371512,0
2011-07-19,44.957,45.457,44.708,45.332,347535,0
2011-07-20,45.386,45.824,45.278,45.552,269548,0
2011-07-21,45.799,46.397,45.486,46.337,338613,0
2011-07-22,46.337,46.337,45.751,46.081,262119,0
2011-07-25,45.684,46.213,45.552,46.007,238659,0
2011-07-26,45.933,46.288,45.714,45.783,326933,0
2011-07-27,46.675,47.203,45.161,45.188,511233,0
2011-07-28,45.216,45.399,44.665,44.816,384209,0
2011-07-29,44.381,44.697,44.14,44.517,595527,0
2011-08-01,44.996,45.056,44.313,44.633,481978,0
2011-08-02,44.373,44.765,43.73,43.739,361510,0
2011-08-03,43.792,44.617,43.133,44.552,1019621,0
2011-08-04,44.199,44.316,43.016,43.016,679778,0
2011-08-05,43.401,43.415,42.073,42.373,631572,0
2011-08-08,41.502,42.247,39.056,39.065,1002232,0
2011-08-09,39.892,41.313,38.727,41.305,1594616,0
2011-08-10,40.328,40.618,38.835,38.868,870900,0
2011-08-11,39.092,42.247,39.056,41.889,1341898,0
2011-08-12,42.139,42.396,40.795,41.072,756192,0
2011-08-15,41.527,42.627,41.527,42.585,465675,0
2011-08-16,41.975,42.114,40.991,41.229,841557,0
2011-08-17,41.581,41.889,40.795,41.264,478748,0
2011-08-18,40.513,40.513,39.106,39.471,659333,0
2011-08-19,38.886,39.773,38.146,38.177,567136,0
2011-08-22,39.106,39.106,38.128,38.346,454830,0
2011-08-23,38.572,39.928,38.028,39.921,725897,0
2011-08-24,39.811,40.822,39.536,40.771,707956,0
2011-08-25,41.238,42.064,39.638,40.096,554063,0
2011-08-26,39.811,40.929,39.247,40.68,505680,0
2011-08-29,41.354,42.165,41.005,42.147,451414,0
2011-08-30,42.005,42.481,41.271,41.88,527225,0
2011-08-31,42.16,42.968,41.984,42.515,700441,0
2011-09-01,42.58,42.673,41.046,41.08,464097,0
2011-09-02,40.242,40.888,39.474,39.55,482128,0
2011-09-06,38.536,39.629,38.536,39.403,648070,0
2011-09-07,39.988,40.939,39.88,40.871,626187,0
2011-09-08,40.53,40.939,39.955,40.121,391689,0
2011-09-09,39.731,40.164,38.771,38.921,515120,0
2011-09-12,38.536,39.773,38.528,39.763,474545,0
2011-09-13,40.23,40.721,39.572,39.946,594885,0
2011-09-14,40.146,40.888,39.763,40.495,670510,0
2011-09-15,40.822,41.413,40.256,41.413,691299,0
2011-09-16,41.48,41.724,40.438,40.839,796249,0
2011-09-19,40.328,40.539,39.837,40.088,423738,0
2011-09-20,40.328,40.689,39.697,39.705,519620,0
2011-09-21,39.828,39.854,37.669,37.669,853802,0
2011-09-22,37.313,37.72,36.72,37.369,1025161,0
2011-09-23,37.259,37.913,37.01,37.878,768967,0
2011-09-26,38.213,39.347,37.929,39.311,801731,0
2011-09-27,39.962,40.424,39.339,39.604,733334,0
2011-09-28,39.687,39.906,38.028,38.046,652521,0
2011-09-29,38.871,39.311,38.154,39.279,762543,0
2011-09-30,38.757,39.393,38.24,38.24,734131,0
2011-10-03,38.261,38.661,36.92,36.929,721143,0
2011-10-04,36.768,39.197,36.326,39.151,1022256,0
2011-10-05,39.187,39.421,38.319,39.303,1004710,0
2011-10-06,39.123,40.179,38.786,40.137,804108,0
2011-10-07,40.263,40.263,38.438,38.447,953069,0
2011-10-10,39.161,40.062,38.839,40.055,626473,0
2011-10-11,39.678,40.298,39.371,39.897,847831,0
2011-10-12,39.178,40.855,39.151,40.263,1412478,0
2011-10-13,39.915,39.955,38.581,39.438,925281,0
2011-10-14,40.022,40.038,38.67,39.387,665067,0
2011-10-17,38.979,39.036,37.921,37.994,778255,0
2011-10-18,38.328,40.203,38.154,39.946,1093822,0
2011-10-19,39.82,40.239,39.123,39.178,1878783,0
2011-10-20,39.32,39.804,38.37,39.697,1147575,0
2011-10-21,40.022,40.664,39.687,40.565,2008864,0
2011-10-24,40.981,41.229,40.588,40.981,804972,0
2011-10-25,40.964,40.991,39.988,40.022,931445,0
2011-10-26,40.913,40.913,38.705,40.112,1155882,0
2011-10-27,41.22,42.347,40.981,42.105,1138055,0
2011-10-28,42.105,42.405,41.679,42.021,1102683,0
2011-10-31,41.559,41.832,40.879,40.888,569680,0
2011-11-01,39.787,40.847,39.123,39.357,1148974,0
2011-11-02,40.156,40.787,39.746,40.738,715970,0
2011-11-03,41.285,41.597,40.258,41.485,791756,0
2011-11-04,41.108,41.638,40.562,41.537,820283,0
2011-11-07,41.598,41.957,41.198,41.913,787591,0
2011-11-08,42.289,42.673,41.63,42.614,970796,0
2011-11-09,41.275,42.17,41.174,41.233,1376980,0
2011-11-10,41.897,42.254,41.597,41.941,804630,0
2011-11-11,42.555,42.782,41.993,42.226,680745,0
2011-11-14,42.206,42.206,41.339,41.656,615830,0
2011-11-15,41.548,42.206,41.096,42.013,400915,0
2011-11-16,41.67,42.422,41.403,41.44,903907,0
2011-11-17,41.572,42.013,40.939,41.171,763350,0
2011-11-18,41.31,41.629,41.083,41.58,668037,0
2011-11-21,40.991,41.294,40.315,40.688,611286,0
2011-11-22,40.712,41.233,40.562,40.643,870517,0
2011-11-23,40.365,40.365,39.206,39.214,663872,0
2011-11-25,39.295,39.809,39.128,39.305,200885,0
2011-11-28,40.569,40.569,39.593,39.969,547069,0
2011-11-29,40.039,40.315,39.568,39.771,701744,0
2011-11-30,41.664,42.608,40.862,42.573,848834,0
2011-12-01,42.268,42.361,41.763,41.882,691588,0
2011-12-02,42.26,43.02,42.217,42.438,717059,0
2011-12-05,43.068,43.295,42.555,43.147,1114570,0
2011-12-06,42.943,43.121,42.572,42.916,566235,0
2011-12-07,42.808,43.642,42.134,43.5,575863,0
2011-12-08,43.112,43.273,42.354,42.462,1152787,0
2011-12-09,42.632,44.011,42.632,43.876,724678,0
2011-12-12,43.463,43.463,42.876,43.289,672249,0
2011-12-13,43.678,43.785,42.394,42.792,523975,0
2011-12-14,42.546,43.153,42.338,42.723,669097,0
2011-12-15,43.168,43.473,42.775,43.193,731093,0
2011-12-16,43.423,44.148,43.202,43.509,1313525,0
2011-12-19,43.767,43.868,42.58,42.792,471443,0
2011-12-20,43.651,44.365,43.516,44.212,553883,0
2011-12-21,42.968,43.785,42.641,43.75,819326,0
2011-12-22,43.819,44.744,43.701,44.678,745841,0
2011-12-23,44.687,44.853,44.079,44.795,532079,0
2011-12-27,44.861,45.005,44.551,44.829,246662,0
2011-12-28,44.981,45.031,44.189,44.266,222873,0
2011-12-29,44.49,45.048,44.282,45.005,282934,0
2011-12-30,44.813,45.023,44.526,44.543,299284,0
2012-01-03,45.326,45.747,45.072,45.452,780978,0
2012-01-04,45.375,45.957,45.182,45.789,818932,0
2012-01-05,45.442,46.54,45.155,46.21,891639,0
2012-01-06,46.336,46.451,45.503,45.957,912401,0
2012-01-09,46.174,46.925,46.124,46.807,602575,0
2012-01-10,47.145,47.343,46.673,47.017,771344,0
2012-01-11,46.857,46.975,46.397,46.874,611171,0
2012-01-12,47.126,47.237,46.469,47.008,902428,0
2012-01-13,46.397,47.541,46.388,47.408,837415,0
2012-01-17,47.601,48.027,47.185,47.253,461103,0
2012-01-18,47.297,47.951,47.1,47.866,570876,0
2012-01-19,48.095,48.357,47.589,47.936,405448,0
2012-01-20,47.842,48.484,47.589,48.397,444446,0
2012-01-23,48.405,48.769,47.951,48.053,418609,0
2012-01-24,47.876,48.171,47.479,48.079,718671,0
2012-01-25,46.318,48.76,46.318,48.28,1087117,0
2012-01-26,48.819,48.819,47.21,47.479,471202,0
2012-01-27,47.381,47.96,47.343,47.581,543100,0
2012-01-30,47.641,47.641,46.57,46.705,1073295,0
2012-01-31,46.837,47.269,46.506,46.861,1448129,0
2012-02-01,47.228,47.866,47.093,47.675,644786,0
2012-02-02,47.733,47.91,47.381,47.581,389815,0
2012-02-03,48.153,48.65,48.126,48.449,454874,0
2012-02-06,48.341,48.341,47.675,47.783,302871,0
2012-02-07,47.634,47.923,47.409,47.634,449364,0
2012-02-08,47.678,48.069,47.353,47.804,299485,0
2012-02-09,48.134,48.153,47.44,47.998,372520,0
2012-02-10,47.728,48.076,47.32,47.56,397033,0
2012-02-13,48.03,48.145,47.507,47.667,473387,0
2012-02-14,47.479,47.589,46.992,47.362,313806,0
2012-02-15,47.606,47.907,47.245,47.417,265716,0
2012-02-16,47.446,48.558,47.446,48.484,447994,0
2012-02-17,48.747,48.83,48.422,48.645,367640,0
2012-02-21,48.677,48.83,48.153,48.467,355537,0
2012-02-22,48.467,48.613,47.56,47.634,384537,0
2012-02-23,47.661,48.304,47.616,48.253,492362,0
2012-02-24,48.188,48.397,47.804,47.89,287622,0
2012-02-27,47.718,48.636,47.409,48.357,387603,0
2012-02-28,48.051,48.567,47.966,48.125,353073,0
2012-02-29,48.416,48.624,47.828,47.93,603651,0
2012-03-01,48.161,48.628,48.084,48.331,537364,0
2012-03-02,48.221,48.493,47.753,47.804,287507,0
2012-03-05,47.652,48.197,47.448,48.069,444822,0
2012-03-06,47.543,47.864,47.124,47.362,479783,0
2012-03-07,47.583,48.143,47.201,48.084,285742,0
2012-03-08,48.382,48.645,48.093,48.467,488307,0
2012-03-09,48.533,49.442,48.467,49.248,504827,0
2012-03-12,49.264,49.375,48.874,48.992,433337,0
2012-03-13,49.213,50.849,49.179,50.741,743136,0
2012-03-14,50.935,51.097,49.968,50.187,824629,0
2012-03-15,50.292,50.928,50.052,50.714,1090819,0
2012-03-16,51.303,51.862,50.732,51.486,827993,0
2012-03-19,50.546,51.343,50.139,50.681,1032495,0
2012-03-20,50.292,50.435,49.892,50.052,1598066,0
2012-03-21,50.213,50.266,49.673,49.784,1039776,0
2012-03-22,49.425,49.729,49.222,49.502,604505,0
2012-03-23,49.56,49.849,49.239,49.808,618996,0
2012-03-26,50.077,50.283,49.757,50.096,647982,0
2012-03-27,49.968,50.123,49.577,49.586,477733,0
2012-03-28,49.56,50.123,49.315,50.114,469963,0
2012-03-29,49.776,49.951,49.102,49.857,522924,0
2012-03-30,50.011,50.068,49.35,49.384,595608,0
2012-04-02,49.239,50.164,49.094,49.784,831847,0
2012-04-03,49.621,49.831,49.248,49.638,568625,0
2012-04-04,49.222,49.476,48.66,49.086,731978,0
2012-04-05,48.89,49.205,48.804,48.909,187738,0
2012-04-09,48.059,48.594,47.948,48.323,424606,0
2012-04-10,48.304,48.349,47.508,47.517,560668,0
2012-04-11,48.043,48.101,47.737,48.051,445875,0
2012-04-12,48.069,48.567,47.989,48.441,413398,0
2012-04-13,48.271,48.271,47.453,47.461,542055,0
2012-04-16,47.728,48.076,47.461,47.915,807013,0
2012-04-17,48.342,48.709,48.298,48.495,520780,0
2012-04-18,48.17,48.422,47.71,47.778,460517,0
2012-04-19,47.718,48.197,47.362,47.678,747243,0
2012-04-20,48.153,48.382,47.788,48.017,399134,0
2012-04-23,47.517,47.845,47.362,47.771,382333,0
2012-04-24,47.796,48.516,47.771,48.382,686427,0
2012-04-25,48.62,49.766,48.55,49.521,753658,0
2012-04-26,49.535,49.911,49.077,49.681,702171,0
2012-04-27,49.902,50.315,49.604,50.204,924234,0
2012-04-30,50.147,50.358,49.612,50.038,984487,0
2012-05-01,50.154,50.625,50.067,50.154,1081236,0
2012-05-02,49.824,50.323,49.612,50.241,625332,0
2012-05-03,50.276,50.437,49.958,50.223,608729,0
2012-05-04,50.001,50.155,49.222,49.604,797103,0
2012-05-07,49.535,50.059,49.425,49.943,523813,0
2012-05-08,49.647,50.068,49.442,49.993,766080,0
2012-05-09,49.497,49.608,48.915,49.324,704563,0
2012-05-10,49.734,49.899,49.272,49.563,831222,0
2012-05-11,49.069,49.762,48.744,49.479,460686,0
2012-05-14,48.966,49.323,48.747,48.909,414649,0
2012-05-15,48.882,49.271,48.477,48.636,493484,0
2012-05-16,48.882,49.053,48.331,48.331,518826,0
2012-05-17,48.533,48.533,47.831,47.831,495942,0
2012-05-18,47.947,48.17,47.168,47.28,582104,0
2012-05-21,47.471,47.923,47.176,47.864,592036,0
2012-05-22,47.947,48.488,47.714,48.007,581378,0
2012-05-23,47.699,48.444,47.538,48.342,555708,0
2012-05-24,48.391,48.801,48.272,48.801,445387,0
2012-05-25,48.827,49.144,48.624,48.801,565054,0
2012-05-29,49.172,49.324,48.718,49.172,646408,0
2012-05-30,48.991,49,48.488,48.641,656715,0
2012-05-31,48.631,48.972,48.213,48.682,727177,0
2012-06-01,47.708,47.905,46.971,47.107,1056822,0
2012-06-04,47.193,47.474,46.544,46.723,966306,0
2012-06-05,46.544,47.176,46.4,46.414,657775,0
2012-06-06,46.758,46.962,46.465,46.946,469678,0
2012-06-07,47.411,47.691,47.186,47.255,467324,0
2012-06-08,47.202,47.905,46.929,47.743,480431,0
2012-06-11,48.092,48.204,46.996,47.023,382031,0
2012-06-12,47.124,47.58,46.809,47.58,322198,0
2012-06-13,47.474,47.674,46.51,46.699,704323,0
2012-06-14,46.758,47.411,46.74,47.255,349166,0
2012-06-15,47.337,47.997,47.083,47.647,526553,0
2012-06-18,47.427,47.972,47.262,47.81,284949,0
2012-06-19,47.972,48.624,47.947,48.342,327252,0
2012-06-20,48.342,48.495,47.972,48.289,351619,0
2012-06-21,48.4,48.736,47.502,47.546,402444,0
2012-06-22,47.869,48.503,47.63,48.323,447542,0
2012-06-25,47.708,47.733,47.355,47.441,245888,0
2012-06-26,47.474,47.869,47.21,47.602,224814,0
2012-06-27,47.602,48.375,47.365,48.236,240261,0
2012-06-28,47.724,48.153,47.219,48.153,499911,0
2012-06-29,48.845,49.205,48.76,49.196,380917,0
2012-07-02,49.179,49.453,49.035,49.427,290315,0
2012-07-03,49.272,49.694,49.213,49.694,115852,0
2012-07-05,49.743,49.862,49.409,49.668,328872,0
2012-07-06,49.187,49.427,48.88,49.272,403162,0
2012-07-09,49.307,49.351,48.888,49.317,244269,0
2012-07-10,49.634,49.724,48.827,48.932,342967,0
2012-07-11,48.554,48.972,48.351,48.479,702612,0
2012-07-12,48.229,48.709,47.828,47.869,597542,0
2012-07-13,47.988,49.163,47.93,49.076,541339,0
2012-07-16,48.972,49.436,48.691,49.093,327322,0
2012-07-17,49.385,49.598,48.76,49.53,226163,0
2012-07-18,49.53,49.975,49.394,49.828,446490,0
2012-07-19,49.855,50.147,49.213,49.222,399891,0
2012-07-20,49.044,49.11,48.272,48.289,378928,0
2012-07-23,47.58,47.878,47.449,47.801,442117,0
2012-07-24,47.751,47.955,47.255,47.572,586146,0
2012-07-25,47.493,47.878,46.22,46.868,860769,0
2012-07-26,47.176,47.434,46.86,46.954,328660,0
2012-07-27,47.168,47.972,46.921,47.784,532714,0
2012-07-30,47.784,47.888,47.434,47.465,268249,0
2012-07-31,47.441,47.62,47.298,47.328,415558,0
2012-08-01,47.474,47.843,46.886,46.913,363129,0
2012-08-02,46.431,46.699,46.109,46.44,362414,0
2012-08-03,47.21,47.714,47.066,47.512,320608,0
2012-08-06,47.657,47.978,47.219,47.255,164000,0
2012-08-07,47.346,47.862,47.28,47.52,336039,0
2012-08-08,47.384,47.878,47.271,47.714,211068,0
2012-08-09,47.62,48.026,47.563,47.828,198594,0
2012-08-10,47.767,47.767,47.321,47.572,195179,0
2012-08-13,47.411,47.682,47.186,47.639,131059,0
2012-08-14,47.921,48.416,47.843,47.988,342726,0
2012-08-15,47.862,48.263,47.708,48.101,150974,0
2012-08-16,48.109,48.444,47.972,48.323,164336,0
2012-08-17,48.254,48.631,48.117,48.563,248426,0
2012-08-20,48.563,48.845,48.528,48.655,208883,0
2012-08-21,48.673,49.163,48.664,48.827,412631,0
2012-08-22,48.827,48.863,48.416,48.727,425456,0
2012-08-23,48.649,48.673,48.042,48.042,276525,0
2012-08-24,48.068,48.358,48.035,48.084,265329,0
2012-08-27,48.153,48.384,47.978,47.997,207178,0
2012-08-28,47.897,48.125,47.775,47.93,262520,0
2012-08-29,47.972,48.475,47.617,48.361,182368,0
2012-08-30,48.136,48.215,47.808,48.017,160566,0
2012-08-31,48.354,48.421,47.783,47.988,254585,0
2012-09-04,47.947,48.749,47.731,48.652,392916,0
2012-09-05,48.662,48.973,48.395,48.707,487226,0
2012-09-06,49.07,49.862,48.924,49.779,457786,0
2012-09-07,49.788,50.166,49.683,49.88,263263,0
2012-09-10,49.812,50.087,49.639,49.788,224073,0
2012-09-11,49.871,50.225,49.722,49.976,222537,0
2012-09-12,50.156,50.492,50.038,50.318,224923,0
2012-09-13,50.318,51.216,49.992,51.028,330653,0
2012-09-14,51.088,51.97,51.037,51.6,345226,0
2012-09-17,51.484,51.564,50.555,50.564,361706,0
2012-09-18,50.425,50.917,50.318,50.511,244331,0
2012-09-19,50.502,51.071,50.382,50.698,250539,0
2012-09-20,50.346,50.578,49.845,50.115,306266,0
2012-09-21,50.675,51.037,50.045,50.052,752542,0
2012-09-24,49.862,50.392,49.493,50.14,224804,0
2012-09-25,50.354,50.65,49.788,49.845,495511,0
2012-09-26,49.871,50.028,49.55,49.683,407536,0
2012-09-27,49.788,50.278,49.577,49.959,261479,0
2012-09-28,49.732,49.804,49.474,49.569,341651,0
2012-10-01,49.613,49.804,48.983,49.251,497361,0
2012-10-02,49.423,49.52,49.026,49.44,412109,0
2012-10-03,49.535,49.804,49.234,49.577,255075,0
2012-10-04,49.742,50.132,49.631,50.052,490381,0
2012-10-05,50.166,50.425,49.959,50.087,387483,0
2012-10-08,49.854,50.124,49.742,49.854,265950,0
2012-10-09,49.32,49.722,49.053,49.397,330025,0
2012-10-10,49.484,49.683,49.234,49.354,185738,0
2012-10-11,49.751,49.82,49.301,49.457,228156,0
2012-10-12,49.199,49.466,48.145,48.388,358547,0
2012-10-15,48.543,48.671,47.8,48.231,495281,0
2012-10-16,48.231,48.248,46.981,47.118,687455,0
2012-10-17,47.222,47.706,47.041,47.203,554182,0
2012-10-18,47.126,47.516,47.067,47.17,664440,0
2012-10-19,47.154,47.212,46.636,47.033,570694,0
2012-10-22,47.067,47.422,46.608,47.302,546649,0
2012-10-23,46.842,47.318,46.535,47.093,807062,0
2012-10-24,47.47,47.808,46.461,46.721,653272,0
2012-10-25,47.188,48.017,46.808,47.998,1048720,0
2012-10-26,47.921,48.06,47.56,47.697,639652,0
2012-10-31,47.654,47.818,47.406,47.731,483205,0
2012-11-01,47.836,48.932,47.302,48.932,774109,0
2012-11-02,49.216,49.259,48.5,48.68,659222,0
2012-11-05,48.586,48.845,48.145,48.758,296050,0
2012-11-06,49.129,49.751,48.983,49.528,458593,0
2012-11-07,48.991,49.036,48.231,48.484,768836,0
2012-11-08,48.533,48.647,48.198,48.215,572590,0
2012-11-09,48.026,48.991,47.979,48.172,363483,0
2012-11-12,48.515,48.515,48.119,48.3,218141,0
2012-11-13,48.035,48.533,47.766,47.8,238438,0
2012-11-14,47.808,48.309,46.946,47.006,341037,0
2012-11-15,46.963,47.516,46.756,46.971,415136,0
2012-11-16,47.024,47.308,46.541,46.904,629336,0
2012-11-19,47.422,47.422,46.921,47.302,546651,0
2012-11-20,47.379,47.851,47.006,47.627,761309,0
2012-11-21,47.766,48.345,47.196,47.47,144726,0
2012-11-23,47.972,48.361,47.43,48.361,120998,0
2012-11-26,48.126,48.336,47.766,48.119,308960,0
2012-11-27,48.06,48.191,47.43,47.446,376226,0
2012-11-28,47.019,47.578,46.47,47.438,523951,0
2012-11-29,47.708,48.161,47.186,47.517,287927,0
2012-11-30,47.628,48.048,47.316,47.552,439311,0
2012-12-03,47.715,48.142,47.09,47.143,327815,0
2012-12-04,47.064,47.152,46.565,46.827,687156,0
2012-12-05,46.89,47.002,46.602,46.724,447110,0
2012-12-06,46.769,47.256,46.535,47.09,552265,0
2012-12-07,47.202,47.247,46.724,47.019,352331,0
2012-12-10,47.097,47.609,46.811,47.193,845236,0
2012-12-11,47.247,47.526,47.176,47.316,811531,0
2012-12-12,47.359,47.628,46.994,47.16,844793,0
2012-12-13,47.211,47.349,46.672,47.019,788533,0
2012-12-14,46.941,47.43,46.776,46.907,224505,0
2012-12-17,47.115,47.776,46.941,47.744,404383,0
2012-12-18,47.751,48.091,47.674,48.04,463651,0
2012-12-19,47.951,48.56,47.944,48.082,408385,0
2012-12-20,48.073,48.395,47.812,48.142,393034,0
2012-12-21,47.786,48.133,47.638,47.682,935127,0
2012-12-24,47.48,47.715,47.422,47.602,111914,0
2012-12-26,47.56,47.734,47.105,47.263,418295,0
2012-12-27,47.339,47.438,46.672,47.219,321061,0
2012-12-28,46.916,47.3,46.731,47.09,310930,0
2012-12-31,47.019,47.291,46.89,47.256,371601,0
2013-01-02,48.099,48.544,47.812,48.544,611425,0
2013-01-03,48.569,49.214,48.379,49.049,746223,0
2013-01-04,49.084,49.764,48.945,49.694,557067,0
2013-01-07,49.458,49.774,49.032,49.529,482659,0
2013-01-08,49.44,49.597,48.978,49.381,458281,0
2013-01-09,49.494,49.668,49.372,49.614,391854,0
2013-01-10,49.494,49.717,48.892,49.717,619323,0
2013-01-11,49.502,49.7,49.143,49.614,456968,0
2013-01-14,49.597,49.774,49.432,49.678,233981,0
2013-01-15,49.432,50.154,49.432,49.874,420820,0
2013-01-16,49.874,50.215,49.774,50.112,221718,0
2013-01-17,50.224,50.738,50.164,50.579,259120,0
2013-01-18,50.877,50.955,50.425,50.694,260612,0
2013-01-22,50.764,51.139,50.598,50.818,291665,0
2013-01-23,50.7,50.825,50.399,50.685,414361,0
2013-01-24,50.661,51.174,50.521,50.694,355847,0
2013-01-25,50.859,50.938,50.459,50.694,432644,0
2013-01-28,50.809,51.094,50.557,51.034,329629,0
2013-01-29,51.121,51.346,50.825,50.999,962129,0
2013-01-30,51.044,52.097,51.044,51.583,724764,0
2013-01-31,51.661,51.661,51.068,51.278,674457,0
2013-02-01,51.652,51.816,50.903,51.531,658370,0
2013-02-04,51.371,51.462,51.103,51.307,412122,0
2013-02-05,52.097,52.489,51.801,52.252,756552,0
2013-02-06,52.054,52.339,51.704,52.19,514524,0
2013-02-07,52.166,52.279,51.602,52.218,426939,0
2013-02-08,52.307,52.376,52.069,52.2,318351,0
2013-02-11,52.147,52.147,51.784,51.895,423338,0
2013-02-12,51.94,52.785,51.852,52.655,400739,0
2013-02-13,52.515,53.332,52.515,53.332,585454,0
2013-02-14,53.176,53.471,53.071,53.255,394297,0
2013-02-15,53.567,53.707,53.15,53.21,374725,0
2013-02-19,53.291,53.602,53.218,53.602,454622,0
2013-02-20,53.55,53.707,53.412,53.543,606767,0
2013-02-21,53.489,53.698,53.028,53.123,484940,0
2013-02-22,53.385,53.489,53.106,53.306,517238,0
2013-02-25,53.508,53.508,52.279,52.279,339337,0
2013-02-26,52.646,52.703,52.062,52.498,461475,0
2013-02-27,52.451,53.085,52.182,52.865,275509,0
2013-02-28,52.856,53.452,52.811,53.156,533563,0
2013-03-01,52.883,53.191,52.409,53.016,493875,0
2013-03-04,52.856,53.311,52.856,53.243,274682,0
2013-03-05,53.497,53.813,53.252,53.367,323491,0
2013-03-06,53.558,53.675,53.191,53.358,328082,0
2013-03-07,53.427,53.629,53.279,53.543,421435,0
2013-03-08,53.849,54.016,53.329,53.534,312768,0
2013-03-11,53.392,53.84,53.392,53.725,291494,0
2013-03-12,53.691,53.865,53.375,53.691,373843,0
2013-03-13,53.83,53.91,53.665,53.813,245748,0
2013-03-14,53.822,53.971,53.656,53.971,266562,0
2013-03-15,54.101,54.175,53.813,54.139,607055,0
2013-03-18,52.98,53.807,52.63,53.525,631239,0
2013-03-19,53.602,53.91,53.42,53.83,257899,0
2013-03-20,54.111,54.524,54.024,54.243,278844,0
2013-03-21,54.016,54.47,53.945,54.234,346657,0
2013-03-22,54.216,54.577,54.052,54.568,697881,0
2013-03-25,54.741,54.798,54.421,54.733,355347,0
2013-03-26,54.84,54.961,54.524,54.814,230485,0
2013-03-27,54.47,54.894,54.324,54.824,253231,0
2013-03-28,54.726,54.945,54.554,54.884,416138,0
2013-04-01,54.921,55.078,54.648,54.77,426059,0
2013-04-02,54.865,54.921,54.375,54.534,417629,0
2013-04-03,54.577,54.639,53.75,53.945,452621,0
2013-04-04,53.857,54.639,53.778,54.611,471143,0
2013-04-05,54.111,54.445,53.543,54.428,300001,0
2013-04-08,54.498,54.666,54.07,54.657,309269,0
2013-04-09,54.691,54.751,54.075,54.544,242456,0
2013-04-10,54.865,54.997,54.726,54.961,341541,0
2013-04-11,54.894,54.988,54.629,54.77,374556,0
2013-04-12,54.761,55.182,54.338,54.832,397151,0
2013-04-15,54.524,54.619,53.683,53.691,409883,0
2013-04-16,54.07,54.271,53.488,54.252,410047,0
2013-04-17,54.101,54.101,53.102,53.683,431790,0
2013-04-18,53.849,53.849,53.094,53.279,360770,0
2013-04-19,53.339,53.893,53.156,53.83,192072,0
2013-04-22,53.945,54.075,53.068,53.743,348135,0
2013-04-23,54.091,54.348,53.945,54.147,510452,0
2013-04-24,53.102,53.611,52.574,53.32,734156,0
2013-04-25,53.077,53.077,51.883,52.725,889819,0
2013-04-26,52.647,52.883,52.348,52.82,406542,0
2013-04-29,52.856,53.164,52.77,53.049,390129,0
2013-04-30,53.032,53.182,52.857,53.023,288237,0
2013-05-01,52.856,53.04,52.287,52.451,452943,0
2013-05-02,52.47,53.147,52.47,52.665,273501,0
2013-05-03,53.139,53.452,52.848,53.225,353675,0
2013-05-06,53.296,53.76,53.261,53.699,288550,0
2013-05-07,53.743,54.421,53.725,54.421,418828,0
2013-05-08,54.375,54.601,54.156,54.577,363551,0
2013-05-09,54.544,54.77,54.445,54.56,301468,0
2013-05-10,54.639,54.865,54.639,54.849,189873,0
2013-05-13,54.789,54.997,54.639,54.884,380729,0
2013-05-14,54.945,55.314,54.902,55.287,515919,0
2013-05-15,55.296,55.464,55.119,55.393,525154,0
2013-05-16,55.384,56.06,55.242,55.534,490313,0
2013-05-17,55.936,56.849,55.709,56.782,505894,0
2013-05-20,56.641,56.98,56.481,56.569,395472,0
2013-05-21,56.603,56.622,56.342,56.542,216133,0
2013-05-22,56.667,56.806,55.717,55.877,700382,0
2013-05-23,55.815,56.246,55.165,56.21,674675,0
2013-05-24,56.122,56.471,55.761,56.455,222418,0
2013-05-28,57,57.334,56.746,57.192,399107,0
2013-05-29,56.988,57.211,56.655,56.796,360047,0
2013-05-30,56.846,57.485,56.846,57.432,416531,0
2013-05-31,57.377,57.813,56.888,56.916,645775,0
2013-06-03,57.077,57.13,56.22,56.874,450130,0
2013-06-04,56.855,57.396,56.44,56.583,348290,0
2013-06-05,56.53,56.688,55.973,56.017,269293,0
2013-06-06,55.848,56.59,55.698,56.583,275792,0
2013-06-07,57.008,57.192,56.44,57.13,278693,0
2013-06-10,57.192,57.58,56.961,57.502,400899,0
2013-06-11,56.969,57.432,56.742,57.185,362617,0
2013-06-12,57.537,57.537,56.704,56.802,255912,0
2013-06-13,56.846,57.442,56.607,57.317,450309,0
2013-06-14,57.351,57.387,55.848,56.175,684610,0
2013-06-17,56.458,56.722,56.307,56.59,292617,0
2013-06-18,56.732,57.244,56.458,57.077,235981,0
2013-06-19,57.121,57.139,56.495,56.521,363658,0
2013-06-20,56.203,57.068,55.743,56.538,461322,0
2013-06-21,56.671,57.494,56.646,57.36,937804,0
2013-06-24,56.829,57.722,56.769,57.423,322993,0
2013-06-25,57.742,58.582,57.244,58.396,343412,0
2013-06-26,58.83,58.89,57.997,58.442,589680,0
2013-06-27,58.715,59.314,58.592,59.2,776349,0
2013-06-28,59.209,59.439,58.742,59.059,490616,0
2013-07-01,59.226,60.279,59.226,59.618,564929,0
2013-07-02,59.704,61.288,59.704,61.165,949713,0
2013-07-03,60.826,62.359,60.811,62.039,559067,0
2013-07-05,62.561,63.879,62.128,63.879,728166,0
2013-07-08,64.013,64.367,63.206,63.455,787123,0
2013-07-09,63.596,63.826,62.98,63.304,600045,0
2013-07-10,63.357,63.482,61.914,62.216,673004,0
2013-07-11,63.054,63.118,61.004,61.023,731362,0
2013-07-12,61.191,61.688,61.023,61.623,402280,0
2013-07-15,61.783,62.225,61.306,62.225,437818,0
2013-07-16,62.047,62.171,60.794,61.466,386968,0
2013-07-17,61.613,62.464,61.545,62.42,441888,0
2013-07-18,62.392,63.499,62.392,63.348,342546,0
2013-07-19,63.711,63.897,63.092,63.747,421388,0
2013-07-22,63.809,64.578,63.473,63.957,339608,0
2013-07-23,64.163,64.712,63.728,64.561,424955,0
2013-07-24,64.543,65.402,63.659,63.941,549220,0
2013-07-25,63.816,64.173,63.357,63.492,493348,0
2013-07-26,63.436,63.464,62.817,63.294,419588,0
2013-07-29,63.25,63.42,62.58,63.118,305591,0
2013-07-30,63.403,63.942,62.89,63.045,449899,0
2013-07-31,63.357,64.819,63.34,63.72,455692,0
2013-08-01,64.233,65.444,64.206,64.922,690104,0
2013-08-02,63.948,64.932,63.766,64.781,422956,0
2013-08-05,64.836,65.02,64.446,64.729,277633,0
2013-08-06,63.482,64.348,63.181,63.738,552253,0
2013-08-07,63.482,64.393,63.014,63.455,327881,0
2013-08-08,64.066,64.066,63.118,63.224,420530,0
2013-08-09,63.224,63.455,63.038,63.156,347966,0
2013-08-12,62.88,63.508,62.88,63.181,304352,0
2013-08-13,63.198,63.738,62.781,63.668,343333,0
2013-08-14,65.011,65.426,64.702,64.87,931940,0
2013-08-15,64.118,64.827,63.942,64.031,412093,0
2013-08-16,64.402,64.551,63.711,63.792,267032,0
2013-08-19,63.711,64.048,63.324,63.427,274822,0
2013-08-20,63.348,64.762,63.348,64.659,364114,0
2013-08-21,64.659,65.656,64.367,65.144,775074,0
2013-08-22,65.178,67.541,65.109,66.851,711221,0
2013-08-23,67.224,67.328,66.471,66.773,623544,0
2013-08-26,66.578,67.143,66.375,66.445,377535,0
2013-08-27,65.57,65.807,63.879,63.925,374332,0
2013-08-28,64.059,64.816,63.683,64.2,433462,0
2013-08-29,63.957,64.459,63.862,63.986,250339,0
2013-08-30,64.226,64.226,62.963,63.096,386076,0
2013-09-03,63.915,64.485,61.832,62.409,601874,0
2013-09-04,62.348,62.706,62.124,62.382,520018,0
2013-09-05,62.39,63.114,62.39,62.696,315317,0
2013-09-06,62.757,63.026,61.624,62.303,541184,0
2013-09-09,62.633,62.633,61.936,62.499,335325,0
2013-09-10,62.623,63.096,62.409,62.713,319789,0
2013-09-11,62.499,62.676,62.196,62.286,256157,0
2013-09-12,62.428,62.648,61.749,61.985,372022,0
2013-09-13,61.992,62.069,61.466,61.902,255529,0
2013-09-16,62.277,62.64,61.874,61.992,345285,0
2013-09-17,62.143,62.648,61.902,62.561,577595,0
2013-09-18,62.463,62.819,61.491,61.955,517475,0
2013-09-19,61.992,62.203,60.575,60.78,568869,0
2013-09-20,61.108,62.277,61.03,61.851,1291115,0
2013-09-23,61.555,61.936,60.753,61.208,452281,0
2013-09-24,61.057,61.936,60.816,61.663,352874,0
2013-09-25,61.832,62.348,61.225,62.089,336479,0
2013-09-26,62.079,62.499,61.582,62.152,257938,0
2013-09-27,61.795,62.4,61.787,62.044,362855,0
2013-09-30,61.564,62.875,61.153,62.838,470013,0
2013-10-01,63.016,63.461,62.64,62.923,611995,0
2013-10-02,62.706,62.829,62.099,62.375,409381,0
2013-10-03,61.955,62.676,61.851,62.267,661418,0
2013-10-04,62.178,63.057,62.152,62.882,266520,0
2013-10-07,62.418,62.648,61.992,62,306929,0
2013-10-08,62.117,62.311,61.564,61.696,412221,0
2013-10-09,61.812,62.079,61.564,61.732,355946,0
2013-10-10,62.079,63.255,62.051,63.185,485026,0
2013-10-11,63.057,63.37,62.489,63.228,484846,0
2013-10-14,63.105,63.471,62.899,63.237,581248,0
2013-10-15,63.265,63.575,62.667,62.696,478546,0
2013-10-16,63.105,63.799,62.858,63.175,454529,0
2013-10-17,62.991,63.62,62.8,63.417,796489,0
2013-10-18,63.461,63.879,63.096,63.495,455518,0
2013-10-21,63.585,63.782,63.37,63.657,326926,0
2013-10-22,63.64,63.808,63.201,63.676,375925,0
2013-10-23,63.362,63.471,63.076,63.201,306548,0
2013-10-24,63.441,63.977,63.194,63.683,699632,0
2013-10-25,63.613,64.04,63.345,63.7,368879,0
2013-10-28,63.676,63.957,63.319,63.799,574171,0
2013-10-29,63.63,63.888,63.211,63.585,605830,0
2013-10-30,63.683,64.717,63.64,63.915,627264,0
2013-10-31,63.566,64.128,63.016,63.048,513318,0
2013-11-01,62.982,63.461,62.57,62.757,449968,0
2013-11-04,62.772,63.016,62.277,62.79,250062,0
2013-11-05,62.366,62.972,62.187,62.597,321754,0
2013-11-06,62.882,63.433,62.561,63.246,391020,0
2013-11-07,63.424,63.461,62.446,62.525,411536,0
2013-11-08,62.525,64.778,62.375,64.556,340470,0
2013-11-11,64.307,64.699,63.888,63.897,223694,0
2013-11-12,63.825,63.834,62.913,63.159,196268,0
2013-11-13,63.016,63.417,62.658,63.329,238249,0
2013-11-14,63.194,63.62,63.142,63.461,184430,0
2013-11-15,63.791,63.87,62.991,63.105,382740,0
2013-11-18,63.246,63.764,62.875,63.255,229801,0
2013-11-19,63.255,63.566,62.848,63.441,284120,0
2013-11-20,63.495,64.272,63.185,63.791,522091,0
2013-11-21,63.7,64.984,63.7,64.681,377960,0
2013-11-22,64.816,65.073,64.485,65.045,234187,0
2013-11-25,64.984,65.428,64.467,64.583,431421,0
2013-11-26,64.189,64.7,64.134,64.34,301335,0
2013-11-27,64.331,64.827,64.223,64.76,204270,0
2013-11-29,64.808,65.077,64.394,64.412,109226,0
2013-12-02,64.377,65.29,64.215,64.62,248570,0
2013-12-03,64.627,64.77,63.749,63.999,259248,0
2013-12-04,63.49,64.546,63.434,64.071,199344,0
2013-12-05,64.143,64.637,63.712,64.601,325386,0
2013-12-06,64.86,65.64,64.86,65.48,253925,0
2013-12-09,65.462,65.812,65.048,65.211,175618,0
2013-12-10,65.038,65.57,64.601,64.827,162418,0
2013-12-11,64.932,64.987,63.434,63.516,247237,0
2013-12-12,63.568,64.241,63.184,63.865,285400,0
2013-12-13,64.028,64.386,63.4,63.712,226119,0
2013-12-16,63.865,64.511,63.596,64.485,338254,0
2013-12-17,64.34,64.663,63.758,64.162,207332,0
2013-12-18,64.377,65.181,63.82,65.148,205713,0
2013-12-19,64.995,65.452,64.76,64.987,308569,0
2013-12-20,65.597,65.784,65.211,65.317,497634,0
2013-12-23,65.48,66.206,65.191,66.169,328811,0
2013-12-24,66.341,66.53,65.857,66.485,119681,0
2013-12-26,66.574,66.881,66.261,66.341,189938,0
2013-12-27,66.143,66.755,65.524,66.261,182480,0
2013-12-30,66.215,66.594,66.044,66.53,251370,0
2013-12-31,66.584,66.967,66.305,66.755,229712,0
2014-01-02,66.466,66.52,65.775,65.875,441240,0
2014-01-03,65.821,66.253,65.589,66.072,250541,0
2014-01-06,66.395,66.395,65.425,65.515,359150,0
2014-01-07,65.938,66.611,65.668,66.536,592858,0
2014-01-08,66.671,67.14,66.161,67.131,768963,0
2014-01-09,67.239,68.025,67.14,67.892,705841,0
2014-01-10,67.82,67.981,66.881,67.174,729152,0
2014-01-13,67.356,67.587,66.948,67.086,841969,0
2014-01-14,67.14,67.731,66.772,67.316,616436,0
2014-01-15,67.281,68.386,67.148,67.516,565010,0
2014-01-16,67.417,67.687,66.899,67.499,465881,0
2014-01-17,67.865,68.025,67.057,67.057,3094172,0
2014-01-21,67.257,68.466,66.977,68.189,699805,0
2014-01-22,68.34,68.618,68.15,68.538,548519,0
2014-01-23,67.999,67.999,67.066,67.436,437594,0
2014-01-24,66.957,67.131,66.072,66.09,372498,0
2014-01-27,66.314,66.574,65.63,65.956,519024,0
2014-01-28,65.991,66.485,65.63,66.01,475112,0
2014-01-29,67.095,67.095,65.148,65.239,765165,0
2014-01-30,66.52,67.336,65.57,67.166,606763,0
2014-01-31,66.205,66.948,65.991,66.387,561578,0
2014-02-03,66.458,66.458,62.97,63.046,810792,0
2014-02-04,63.371,64.279,62.663,64.037,415383,0
2014-02-05,63.883,64.718,63.686,64.573,395039,0
2014-02-06,64.682,65.282,64.502,65.191,313561,0
2014-02-07,65.425,65.678,64.727,65.506,419321,0
2014-02-10,65.4,65.83,64.888,65.649,333334,0
2014-02-11,66.01,66.718,65.425,66.458,247402,0
2014-02-12,66.485,67.281,66.127,66.395,233756,0
2014-02-13,65.695,66.718,65.63,66.636,264037,0
2014-02-14,66.421,67.257,66.421,67.007,310310,0
2014-02-18,67.121,67.856,66.842,67.326,267356,0
2014-02-19,67.032,67.23,65.372,65.49,382294,0
2014-02-20,65.48,65.891,64.77,65.731,275633,0
2014-02-21,65.919,66.09,65.63,65.891,249283,0
2014-02-24,65.793,67.131,65.793,66.872,240450,0
2014-02-25,66.889,66.923,66.197,66.277,225229,0
2014-02-26,66.503,66.856,66.224,66.648,252139,0
2014-02-27,66.657,67.181,66.379,67.029,279506,0
2014-02-28,66.836,67.777,66.682,67.397,343874,0
2014-03-03,66.817,67.099,66.45,66.856,313681,0
2014-03-04,67.298,68.012,67.254,67.687,611113,0
2014-03-05,67.712,67.831,67.354,67.615,211930,0
2014-03-06,67.722,68.145,67.542,67.959,259615,0
2014-03-07,68.173,68.796,68.028,68.535,494843,0
2014-03-10,68.382,69.194,68.328,68.707,358400,0
2014-03-11,68.778,68.932,68.038,68.463,341137,0
2014-03-12,68.02,68.581,67.802,68.309,226674,0
2014-03-13,68.163,68.824,67.533,67.912,294046,0
2014-03-14,67.759,68.598,67.561,67.894,377415,0
2014-03-17,68.229,68.581,68.085,68.222,260754,0
2014-03-18,68.328,68.608,67.796,68.254,434004,0
2014-03-19,68.012,68.525,67.561,68.264,614174,0
2014-03-20,68.138,70.088,68.02,69.537,807667,0
2014-03-21,70.008,70.938,69.681,70.576,1249357,0
2014-03-24,70.758,71.298,69.701,69.934,370760,0
2014-03-25,70.298,70.496,69.728,70.079,312095,0
2014-03-26,70.278,70.613,69.772,69.817,387721,0
2014-03-27,69.564,70.27,68.598,68.651,349315,0
2014-03-28,68.834,69.584,68.598,68.914,250970,0
2014-03-31,69.25,70.195,68.824,70.008,286039,0
2014-04-01,70.431,71.597,69.943,71.37,518829,0
2014-04-02,71.643,72.164,71.29,71.667,436214,0
2014-04-03,71.767,71.968,71.244,71.822,207403,0
2014-04-04,72.084,72.264,70.893,70.91,510666,0
2014-04-07,70.701,71.02,70.079,70.893,464544,0
2014-04-08,70.812,71.282,70.388,70.767,395535,0
2014-04-09,70.946,71.002,70.242,70.603,381464,0
2014-04-10,70.566,70.738,69.211,69.312,461177,0
2014-04-11,68.997,69.348,68.338,68.679,323910,0
2014-04-14,69.367,69.856,68.417,68.97,298996,0
2014-04-15,69.031,69.564,68.193,69.194,462684,0
2014-04-16,69.647,69.701,69.005,69.591,331813,0
2014-04-17,69.544,69.943,69.141,69.807,627753,0
2014-04-21,69.827,70.145,69.393,69.963,383878,0
2014-04-22,69.99,70.649,69.456,70.242,525906,0
2014-04-23,69.898,71.785,69.302,71.604,617944,0
2014-04-24,72.581,72.581,70.27,70.469,505582,0
2014-04-25,70.422,70.677,69.42,69.465,479056,0
2014-04-28,69.728,69.836,68.67,68.95,520650,0
2014-04-29,69.268,69.836,68.697,68.843,370372,0
2014-04-30,68.796,69.211,68.581,68.997,338145,0
2014-05-01,69.124,69.339,68.273,68.862,357823,0
2014-05-02,68.895,70.06,68.895,69.285,302058,0
2014-05-05,68.871,69.149,68.282,68.871,284752,0
2014-05-06,68.707,68.932,67.921,67.983,358495,0
2014-05-07,68.067,68.572,67.478,68.301,412673,0
2014-05-08,68.273,69.149,68.129,68.382,349470,0
2014-05-09,68.237,68.581,67.75,68.554,316640,0
2014-05-12,68.98,69.872,68.598,69.756,280046,0
2014-05-13,69.827,69.898,68.138,68.373,577915,0
2014-05-14,68.338,68.481,66.621,66.856,621550,0
2014-05-15,66.522,67.062,65.349,66.876,495819,0
2014-05-16,66.92,66.92,66.017,66.836,377222,0
2014-05-19,66.673,67.822,66.673,67.722,310815,0
2014-05-20,67.524,67.858,67.045,67.524,376037,0
2014-05-21,67.712,68.282,67.451,67.768,218283,0
2014-05-22,67.551,68.213,67.551,67.802,187555,0
2014-05-23,67.848,68.282,67.732,68.002,154952,0
2014-05-27,68.373,68.914,67.768,68.446,224728,0
2014-05-28,68.025,68.408,67.737,67.999,192277,0
2014-05-29,68.009,68.152,67.7,68.152,216345,0
2014-05-30,68.171,68.691,67.89,68.055,202095,0
2014-06-02,68.327,69.071,67.636,68.927,386141,0
2014-06-03,68.737,69.772,68.719,69.199,321743,0
2014-06-04,69.044,69.59,69.044,69.354,284496,0
2014-06-05,69.256,69.891,68.984,69.746,612953,0
2014-06-06,70.043,70.745,69.789,70.327,263761,0
2014-06-09,70.308,71.582,70.207,71.554,250929,0
2014-06-10,71.464,71.607,70.952,71.527,268842,0
2014-06-11,71.265,71.408,70.535,70.891,290542,0
2014-06-12,70.772,71.274,70.292,71.001,276690,0
2014-06-13,71.225,71.535,70.755,70.952,263242,0
2014-06-16,70.853,70.853,70.237,70.501,208161,0
2014-06-17,70.481,71.991,70.481,71.535,332202,0
2014-06-18,71.582,72.17,71.027,71.8,490989,0
2014-06-19,71.735,71.772,71.054,71.607,231681,0
2014-06-20,72.289,72.536,71.563,72.042,504376,0
2014-06-23,72.138,72.299,71.481,71.637,208532,0
2014-06-24,71.39,72.281,71.155,71.309,279070,0
2014-06-25,71.054,71.718,70.544,71.517,242663,0
2014-06-26,71.445,71.836,70.698,71.663,299410,0
2014-06-27,71.436,72.128,71.436,71.945,239745,0
2014-06-30,72.018,72.238,71.455,72.199,241175,0
2014-07-01,72.435,73.655,72.081,72.872,406523,0
2014-07-02,72.855,73.082,72.091,72.162,185570,0
2014-07-03,72.399,73.335,72.399,73.053,117614,0
2014-07-07,72.563,72.864,72.427,72.653,166200,0
2014-07-08,72.609,72.609,71.599,71.882,217920,0
2014-07-09,72.153,72.772,71.984,72.308,228433,0
2014-07-10,71.464,72.17,71.283,71.71,224925,0
2014-07-11,71.464,72.018,71.044,71.8,205399,0
2014-07-14,72.11,72.289,71.7,71.855,184185,0
2014-07-15,72.035,73.2,71.79,73.018,374199,0
2014-07-16,73.152,73.255,71.517,71.7,517543,0
2014-07-17,71.363,71.637,70.043,70.273,247985,0
2014-07-18,70.862,71.318,70.372,70.991,382698,0
2014-07-21,70.772,70.991,70.362,70.717,175945,0
2014-07-22,71.009,71.344,70.444,70.535,198639,0
2014-07-23,70.554,70.81,70.207,70.626,187030,0
2014-07-24,70.655,71.743,70.362,71.517,295235,0
2014-07-25,71.225,71.955,71.216,71.899,216737,0
2014-07-28,71.681,72.119,70.962,71.119,322866,0
2014-07-29,71.164,71.681,70.837,70.871,310455,0
2014-07-30,71.418,72.882,71.109,72.18,408084,0
2014-07-31,71.984,72.19,70.79,70.881,422863,0
2014-08-01,70.735,71.027,68.992,69.246,689262,0
2014-08-04,69.491,69.59,68.473,69.535,402426,0
2014-08-05,69.382,69.954,68.744,68.964,397395,0
2014-08-06,68.837,69.798,68.481,69.709,327352,0
2014-08-07,69.964,70.109,69.018,69.308,230755,0
2014-08-08,69.391,69.572,68.499,69.491,254105,0
2014-08-11,69.772,69.899,69.364,69.7,262966,0
2014-08-12,69.7,70.292,69.483,69.6,386754,0
2014-08-13,69.817,70.526,69.728,70.155,183527,0
2014-08-14,70.227,70.674,69.807,69.873,208645,0
2014-08-15,70.244,70.362,69.171,69.535,182951,0
2014-08-18,69.856,70.726,69.856,70.562,158778,0
2014-08-19,70.535,70.946,70.481,70.682,149807,0
2014-08-20,70.464,71.436,70.282,71.155,262768,0
2014-08-21,71.079,72.128,70.862,71.855,196028,0
2014-08-22,71.782,72.516,71.617,71.964,191301,0
2014-08-25,72.374,72.526,71.984,72.228,136630,0
2014-08-26,72.247,72.847,72.052,72.5,377322,0
2014-08-27,72.591,72.591,71.795,71.869,315219,0
2014-08-28,71.73,72.059,71.256,71.595,172151,0
2014-08-29,71.631,72.024,71.484,71.912,161133,0
2014-09-02,72.088,72.809,71.996,72.545,378479,0
2014-09-03,72.783,72.995,72.069,72.246,217700,0
2014-09-04,72.298,72.849,71.98,72.197,174131,0
2014-09-05,72.364,72.765,71.484,72.601,305227,0
2014-09-08,72.536,72.829,72.016,72.536,274926,0
2014-09-09,72.435,72.563,71.814,72.049,219203,0
2014-09-10,72.04,73.175,72.04,73.022,178800,0
2014-09-11,72.644,73.14,72.473,73.057,278620,0
2014-09-12,73.076,74.064,73.076,73.736,353735,0
2014-09-15,73.663,73.863,73.104,73.39,253698,0
2014-09-16,73.25,73.992,72.867,72.966,339426,0
2014-09-17,72.919,74.018,72.8,73.312,231881,0
2014-09-18,73.663,74.751,73.165,74.001,291876,0
2014-09-19,74.404,74.777,73.487,73.507,791876,0
2014-09-22,73.36,73.536,72.344,72.379,284401,0
2014-09-23,72.279,72.563,71.466,71.474,343854,0
2014-09-24,71.659,71.723,70.817,71.595,324208,0
2014-09-25,71.611,71.621,70.377,70.643,353951,0
2014-09-26,70.926,71.337,70.286,70.788,392642,0
2014-09-29,70.248,70.695,70.022,70.487,403025,0
2014-09-30,70.578,70.88,69.799,70.003,372420,0
2014-10-01,70.24,70.332,68.869,69.169,621099,0
2014-10-02,68.902,69.927,68.475,69.397,544657,0
2014-10-03,70.395,70.808,69.956,70.065,365947,0
2014-10-06,70.413,70.596,69.343,69.59,371192,0
2014-10-07,68.979,69.296,68.51,68.547,371477,0
2014-10-08,68.74,69.799,68.566,69.68,382295,0
2014-10-09,69.534,69.61,68.4,68.418,460099,0
2014-10-10,68.547,69.142,67.851,67.861,315132,0
2014-10-13,67.733,68.575,67.577,68.143,468808,0
2014-10-14,68.447,69.041,68.091,68.393,430425,0
2014-10-15,67.486,67.505,65.426,65.702,595315,0
2014-10-16,65.262,67.192,65.218,66.953,684010,0
2014-10-17,67.165,67.789,66.893,67.531,941797,0
2014-10-20,67.448,68.291,67.175,68.044,315327,0
2014-10-21,68.519,69.581,68.383,69.397,315071,0
2014-10-22,69.491,70.54,69.134,69.509,332795,0
2014-10-23,70.323,70.87,69.728,70.248,318062,0
2014-10-24,70.367,70.981,70.201,70.624,250190,0
2014-10-27,70.46,70.952,70.122,70.936,428742,0
2014-10-28,71.19,72.279,70.981,72.207,460791,0
2014-10-29,72.207,73.076,71.329,72.948,525901,0
2014-10-30,72.975,73.536,72.563,73.26,322310,0
2014-10-31,73.909,74.504,73.736,73.935,478922,0
2014-11-03,73.9,74.455,73.195,73.37,454464,0
2014-11-04,73.341,73.442,72.629,73.269,457900,0
2014-11-05,73.873,73.9,73.131,73.415,301653,0
2014-11-06,73.415,73.716,73.004,73.679,345231,0
2014-11-07,73.707,74.337,73.214,74.229,327033,0
2014-11-10,74.091,75.025,73.826,74.513,302256,0
2014-11-11,74.422,74.824,73.79,73.935,219698,0
2014-11-12,73.562,74.842,73.562,74.723,346595,0
2014-11-13,74.593,74.824,73.442,73.625,444181,0
2014-11-14,73.635,74.082,73.195,73.24,269589,0
2014-11-17,73.294,73.663,72.809,73.076,415149,0
2014-11-18,73.175,73.322,72.389,72.464,383968,0
2014-11-19,72.298,72.364,71.474,71.887,439599,0
2014-11-20,71.547,72.168,71.401,72.151,176646,0
2014-11-21,72.857,72.857,71.356,71.365,263920,0
2014-11-24,71.502,72.26,71.226,71.814,540902,0
2014-11-25,71.971,72.616,71.343,71.777,544465,0
2014-11-26,71.888,71.888,71.398,71.648,320761,0
2014-11-28,71.674,71.814,68.545,68.756,549046,0
2014-12-01,68.645,68.996,66.124,66.287,1681101,0
2014-12-02,66.673,67.392,66.381,66.664,1365078,0
2014-12-03,66.463,67.927,66.362,67.688,920515,0
2014-12-04,67.688,68.057,67.228,67.697,600688,0
2014-12-05,68.057,69.503,67.908,69.058,953682,0
2014-12-08,68.868,69.088,66.731,67.162,1112893,0
2014-12-09,66.785,68.248,65.856,67.78,1099315,0
2014-12-10,67.281,67.937,65.66,65.699,716461,0
2014-12-11,66.095,66.463,65.292,65.957,806423,0
2014-12-12,65.754,65.938,64.455,64.464,811991,0
2014-12-15,64.924,65.015,63.627,64.023,615795,0
2014-12-16,63.866,64.436,62.905,62.924,1745648,0
2014-12-17,62.898,63.324,62.125,62.677,2050917,0
2014-12-18,63.599,65.145,63.49,64.694,1159292,0
2014-12-19,64.741,65.091,64.344,64.464,1279629,0
2014-12-22,64.786,64.924,63.94,64.65,478396,0
2014-12-23,65.376,65.727,64.907,64.989,699003,0
2014-12-24,65.163,65.311,64.502,65.145,469962,0
2014-12-26,65.231,65.608,65.091,65.221,294251,0
2014-12-29,65.064,66.426,65.054,65.78,534371,0
2014-12-30,65.283,65.919,65.173,65.488,387598,0
2014-12-31,65.847,66.02,65.006,65.054,588326,0
2015-01-02,65.311,65.551,63.294,64.206,674701,0
2015-01-05,63.857,63.857,61.996,62.162,1040224,0
2015-01-06,61.875,62.208,60.008,60.643,904329,0
2015-01-07,60.901,61.15,60.228,60.707,736989,0
2015-01-08,61.508,61.98,61.177,61.472,700432,0
2015-01-09,61.177,61.287,58.212,58.617,1559340,0
2015-01-12,58.865,58.94,57.632,57.797,816006,0
2015-01-13,58.016,58.7,56.056,58.396,2703304,0
2015-01-14,57.411,58.376,56.776,58.212,2230561,0
2015-01-15,58.127,58.386,56.924,57.124,902315,0
2015-01-16,56.838,58.35,56.776,58.286,792314,0
2015-01-20,58.313,58.543,57.153,57.465,623065,0
2015-01-21,57.244,58.007,56.838,57.309,653236,0
2015-01-22,57.797,59.352,57.447,59.224,858040,0
2015-01-23,59.096,59.4,58.366,58.727,519680,0
2015-01-26,58.561,59.464,57.971,59.382,826125,0
2015-01-27,58.495,59.215,58.257,58.479,1345578,0
2015-01-28,58.599,59.04,57.181,57.234,1107258,0
2015-01-29,56.958,57.642,56.509,57.393,835836,0
2015-01-30,56.838,57.713,56.683,57.373,2677376,0
2015-02-02,57.642,59.979,57.465,59.908,1314497,0
2015-02-03,60.257,62.531,60.257,62.19,1649849,0
2015-02-04,61.842,62.006,60.825,60.92,1025777,0
2015-02-05,61.369,63.304,61.233,63.119,1074089,0
2015-02-06,63.699,64.714,63.377,63.544,735161,0
2015-02-09,63.158,63.893,62.881,63.267,815706,0
2015-02-10,63.599,63.828,62.448,62.835,747720,0
2015-02-11,62.64,62.891,61.223,61.701,890973,0
2015-02-12,62.19,62.752,61.914,62.649,705832,0
2015-02-13,62.668,63.874,62.649,63.718,791331,0
2015-02-17,63.718,64.483,63.185,64.436,584689,0
2015-02-18,64.161,64.436,63.149,63.406,772552,0
2015-02-19,62.769,62.924,61.111,62.586,833518,0
2015-02-20,62.419,63.202,61.701,63.129,531706,0
2015-02-23,62.786,63.22,62.475,63.082,439357,0
2015-02-24,63.461,63.893,63.029,63.599,532312,0
2015-02-25,63.525,63.859,63.236,63.637,344519,0
2015-02-26,63.637,63.859,63.163,63.489,364417,0
2015-02-27,63.375,63.664,62.885,62.9,355905,0
2015-03-02,63.098,63.422,62.532,63.098,720758,0
2015-03-03,62.989,63.375,62.671,63.088,385225,0
2015-03-04,62.625,62.979,62.382,62.868,484710,0
2015-03-05,62.849,63.45,62.16,63.357,421118,0
2015-03-06,63.218,65.353,63.218,64.238,488590,0
2015-03-09,64.211,64.796,63.776,64.59,433943,0
2015-03-10,63.84,63.979,62.909,63.125,584844,0
2015-03-11,63.088,64.629,63.088,64.554,609418,0
2015-03-12,65.268,66.177,64.693,65.576,713860,0
2015-03-13,65.224,65.224,63.534,64.443,731000,0
2015-03-16,64.61,64.859,63.925,64.629,648973,0
2015-03-17,64.071,65.084,64.026,65.066,556710,0
2015-03-18,64.825,65.889,64.396,65.324,937945,0
2015-03-19,65.007,65.363,63.199,63.84,658353,0
2015-03-20,64.34,65.016,63.925,64.842,1258929,0
2015-03-23,64.842,65.194,64.276,64.61,464122,0
2015-03-24,64.721,64.833,63.988,64.471,467788,0
2015-03-25,64.471,64.693,63.525,63.59,597560,0
2015-03-26,63.534,64.387,62.929,64.22,500445,0
2015-03-27,63.969,64.156,63.312,63.811,409798,0
2015-03-30,64.49,65.259,63.997,64.629,453021,0
2015-03-31,64.055,64.423,63.84,64.09,707043,0
2015-04-01,64.055,64.146,63.163,63.627,592172,0
2015-04-02,63.525,64.246,63.135,63.757,363236,0
2015-04-06,63.218,64.518,62.625,64.184,468650,0
2015-04-07,64.296,64.757,63.793,63.942,413135,0
2015-04-08,64.071,64.323,63.366,63.757,358817,0
2015-04-09,63.599,64.35,63.357,64.313,448046,0
2015-04-10,64.423,64.443,63.274,63.7,372937,0
2015-04-13,63.655,64.6,63.57,64.387,279272,0
2015-04-14,64.296,64.323,63.57,64.136,242733,0
2015-04-15,64.126,66.797,64.126,65.973,702732,0
2015-04-16,65.864,65.889,64.684,65.576,324513,0
2015-04-17,65.214,65.474,64.296,64.833,299858,0
2015-04-20,65.156,65.826,64.816,65.5,411485,0
2015-04-21,65.5,65.816,64.935,65.295,351564,0
2015-04-22,65.268,65.928,64.379,65.864,372947,0
2015-04-23,65.768,66.263,65.204,65.918,352135,0
2015-04-24,65.898,66.029,64.859,65.026,367066,0
2015-04-27,65.314,65.725,64.118,64.443,527501,0
2015-04-28,64.126,65.768,64.126,65.604,624401,0
2015-04-29,64.907,67.717,64.518,67.041,853658,0
2015-04-30,67.023,68.572,66.447,67.672,1527746,0
2015-05-01,68.487,68.784,67.161,67.643,745335,0
2015-05-04,67.904,68.822,67.476,68.683,398050,0
2015-05-05,68.563,69.044,68.152,68.172,697908,0
2015-05-06,68.581,68.774,68.212,68.774,1037782,0
2015-05-07,68.627,68.894,67.737,68.117,549380,0
2015-05-08,68.487,68.487,67.774,68.172,343834,0
2015-05-11,68.162,68.757,67.578,68.442,350085,0
2015-05-12,68.237,69.472,67.717,69.23,493109,0
2015-05-13,69.138,69.583,68.655,69.332,470266,0
2015-05-14,69.664,69.664,68.794,69.406,444508,0
2015-05-15,69.655,69.655,67.626,68.107,357949,0
2015-05-18,68.117,69.361,68.117,69.129,406746,0
2015-05-19,69.304,70.01,69.24,69.925,492344,0
2015-05-20,69.954,69.954,69.202,69.453,262995,0
2015-05-21,69.553,69.964,69.102,69.482,379727,0
2015-05-22,69.51,69.684,69.146,69.268,205979,0
2015-05-26,68.894,69.824,68.182,68.804,426456,0
2015-05-27,69.019,69.336,68.495,69.223,285089,0
2015-05-28,68.814,69.214,68.299,68.943,389493,0
2015-05-29,68.87,68.879,67.945,68.597,378191,0
2015-06-01,68.925,69.046,67.964,68.523,405203,0
2015-06-02,68.645,70.001,68.626,69.681,335194,0
2015-06-03,70.102,70.635,69.355,70.477,399916,0
2015-06-04,70.045,70.506,69.757,69.841,463910,0
2015-06-05,70.514,71.112,69.934,71.073,580662,0
2015-06-08,70.857,71.579,70.833,70.925,433838,0
2015-06-09,71.169,72.131,70.841,71.737,441735,0
2015-06-10,72.345,73.411,72.176,72.635,522960,0
2015-06-11,72.513,72.692,71.869,72.224,483448,0
2015-06-12,72.131,72.131,71.626,71.933,316764,0
2015-06-15,71.177,72.288,70.757,72.028,447108,0
2015-06-16,72.186,72.878,71.737,72.851,282627,0
2015-06-17,73.196,73.281,71.655,72.009,547383,0
2015-06-18,72.083,72.906,71.41,72.767,566215,0
2015-06-19,72.841,72.914,72.121,72.793,755308,0
2015-06-22,73.166,73.606,72.831,73.122,282627,0
2015-06-23,73.561,74.055,73.316,73.775,297348,0
2015-06-24,73.551,74.159,73.465,73.615,364708,0
2015-06-25,73.951,74.402,73.411,74.186,472043,0
2015-06-26,74.465,74.971,74.335,74.85,469688,0
2015-06-29,73.439,74.421,73.354,73.447,627428,0
2015-06-30,74.344,74.596,73.206,73.429,546676,0
2015-07-01,74.028,74.288,73.419,73.99,524481,0
2015-07-02,73.971,73.971,72.176,72.419,729412,0
2015-07-06,71.439,71.616,70.251,71.55,1569800,0
2015-07-07,71.327,71.691,68.888,69.392,1427255,0
2015-07-08,68.495,69.037,68.177,68.588,777997,0
2015-07-09,69.495,69.793,68.794,69.289,640271,0
2015-07-10,70.737,70.737,69.748,70.141,429344,0
2015-07-13,70.833,71.046,70.195,70.506,389214,0
2015-07-14,70.28,70.383,69.523,70.29,619163,0
2015-07-15,70.607,70.981,70.345,70.635,322207,0
2015-07-16,71.187,71.391,70.41,70.597,436298,0
2015-07-17,70.204,70.224,67.879,68.44,856440,0
2015-07-20,68.467,68.588,67.215,68.327,869495,0
2015-07-21,68.394,69.618,68.131,68.354,484455,0
2015-07-22,68.243,69.281,68.102,68.692,407192,0
2015-07-23,68.757,69.281,67.579,67.86,528868,0
2015-07-24,68.187,68.251,66.981,67.168,622505,0
2015-07-27,66.317,66.812,65.757,66.113,501472,0
2015-07-28,66.467,66.934,65.794,66.523,663171,0
2015-07-29,67.448,68.066,66.345,67.476,677297,0
2015-07-30,67.317,68.384,67.149,67.244,826795,0
2015-07-31,67.244,67.729,66.561,67.701,1303762,0
2015-08-03,67.579,68.009,66.88,67.457,622835,0
2015-08-04,67.505,68.197,67.112,67.327,312483,0
2015-08-05,67.812,68.579,67.103,67.523,353683,0
2015-08-06,67.618,68.085,66.477,66.74,692025,0
2015-08-07,66.663,66.971,65.552,65.879,786988,0
2015-08-10,66.402,67.186,66.01,66.991,542459,0
2015-08-11,66.375,66.635,65.347,65.991,501706,0
2015-08-12,65.337,65.43,63.823,65.017,590295,0
2015-08-13,64.85,65.421,64.328,64.747,867568,0
2015-08-14,65.037,65.729,64.637,65.653,333458,0
2015-08-17,65.28,65.683,64.328,65.216,443042,0
2015-08-18,65.253,65.712,64.542,64.739,258655,0
2015-08-19,64.515,64.627,62.984,62.992,668628,0
2015-08-20,62.58,63.758,61.019,61.095,780781,0
2015-08-21,60.402,60.859,59.823,60.039,829793,0
2015-08-24,57.18,59.169,56.617,56.861,1117743,0
2015-08-25,58.159,58.338,55.46,55.506,982290,0
2015-08-26,56.88,57.87,56.011,57.72,1124084,0
2015-08-27,58.805,60.973,58.57,60.012,1272947,0
2015-08-28,59.569,61.567,59.521,60.501,920493,0
2015-08-31,60.124,61.113,59.841,60.945,506505,0
2015-09-01,59.86,59.917,57.325,57.504,545443,0
2015-09-02,58.399,58.439,56.985,58.154,516585,0
2015-09-03,58.061,59.04,57.806,58.38,354362,0
2015-09-04,57.797,58.315,57.664,58.071,329324,0
2015-09-08,59.248,59.974,58.843,59.803,406031,0
2015-09-09,60.397,60.633,59.597,59.68,837526,0
2015-09-10,59.757,60.633,59.54,60.294,571081,0
2015-09-11,59.447,59.54,57.851,58.617,683686,0
2015-09-14,58.57,59.314,58.315,58.747,351709,0
2015-09-15,58.958,59.851,58.871,59.569,353513,0
2015-09-16,59.616,60.369,59.238,60.199,363592,0
2015-09-17,60.181,60.964,58.531,58.908,714334,0
2015-09-18,58.107,58.55,57.637,58.212,956567,0
2015-09-21,58.683,59.322,58.38,58.983,553718,0
2015-09-22,58.248,58.644,57.495,58.483,500352,0
2015-09-23,58.851,59.248,57.919,58.59,466154,0
2015-09-24,57.881,58.796,57.598,58.673,377051,0
2015-09-25,59.465,60.087,59.117,59.258,471388,0
2015-09-28,58.747,59.107,58.258,58.419,415202,0
2015-09-29,58.59,59.322,58.324,59.2,560298,0
2015-09-30,59.851,60.078,59.332,59.927,451334,0
2015-10-01,59.909,60.228,58.898,59.86,374307,0
2015-10-02,58.55,59.501,57.034,59.501,499397,0
2015-10-05,59.521,60.765,59.322,60.558,397605,0
2015-10-06,60.237,61.264,59.832,61.161,768882,0
2015-10-07,61.246,63.423,61.152,63.141,918267,0
2015-10-08,62.689,64.187,62.065,63.809,709152,0
2015-10-09,63.753,64.139,61.886,62.075,887497,0
2015-10-12,61.953,62.537,61.519,61.735,432141,0
2015-10-13,61.519,62.046,61.218,61.463,361579,0
2015-10-14,61.388,61.859,59.625,59.784,476160,0
2015-10-15,60.199,61.218,59.428,61.132,648674,0
2015-10-16,61.171,61.603,59.822,60.917,736310,0
2015-10-19,60.699,61.519,60.52,60.868,386664,0
2015-10-20,60.795,61.953,60.577,61.803,271927,0
2015-10-21,61.943,62.386,60.078,60.078,502262,0
2015-10-22,60.397,62.16,60.397,60.888,468947,0
2015-10-23,61.501,62.462,61.246,62.414,304816,0
2015-10-26,62.481,62.86,61.501,62.037,464915,0
2015-10-27,61.501,62.254,60.36,61.368,729307,0
2015-10-28,61.453,65.752,60.181,65.696,662255,0
2015-10-29,65.911,68.231,65.488,65.95,1204410,0
2015-10-30,66.024,66.024,64.083,64.507,1509011,0
2015-11-02,64.82,65.666,64.536,65.469,484319,0
2015-11-03,65.478,66.12,65.298,65.574,490698,0
2015-11-04,65.977,66.752,65.459,66.11,602550,0
2015-11-05,65.977,68.032,65.94,67.193,535152,0
2015-11-06,67.958,69.72,64.601,69.058,789251,0
2015-11-09,69.408,69.738,68.277,68.928,329858,0
2015-11-10,68.748,69.324,67.91,68.579,392981,0
2015-11-11,68.796,69.324,66.402,66.601,643372,0
2015-11-12,66.175,66.553,65.121,65.235,513508,0
2015-11-13,64.912,65.034,63.641,64.121,580774,0
2015-11-16,64.008,64.997,63.384,64.997,543321,0
2015-11-17,65.102,65.646,64.499,64.563,558598,0
2015-11-18,64.837,66.194,64.489,66.024,357015,0
2015-11-19,66.082,66.175,64.837,65.289,296964,0
2015-11-20,65.788,66.129,65.383,66.007,284869,0
2015-11-23,66.072,66.308,65.592,65.847,329006,0
2015-11-24,65.449,66.713,65.121,66.572,387465,0
2015-11-25,66.572,66.846,65.575,66.163,392772,0
2015-11-27,66.239,66.382,65.507,66.315,120464,0
2015-11-30,66.61,66.704,66.002,66.277,372026,0
2015-12-01,66.628,67.094,65.745,66.323,200204,0
2015-12-02,66.476,66.665,64.558,64.635,442698,0
2015-12-03,65.289,65.621,64.415,64.473,553993,0
2015-12-04,64.473,65.87,64.198,65.497,480065,0
2015-12-07,65.032,65.204,62.602,62.83,611479,0
2015-12-08,61.853,62.212,60.627,61.377,936999,0
2015-12-09,60.986,62.392,60.304,60.731,796493,0
2015-12-10,60.683,62.013,60.133,61.396,661708,0
2015-12-11,59.981,60.798,59.353,60.627,970872,0
2015-12-14,60.475,60.74,58.737,59.078,933962,0
2015-12-15,59.819,60.522,59.26,59.877,1050583,0
2015-12-16,60.531,60.636,59.05,60.218,698458,0
2015-12-17,60.388,60.455,58.708,58.775,592420,0
2015-12-18,58.176,58.225,56.286,56.941,2709804,0
2015-12-21,57.047,57.759,56.429,57.236,707514,0
2015-12-22,57.559,57.702,56.572,57.587,771215,0
2015-12-23,57.882,58.68,57.436,58.556,891052,0
2015-12-24,58.641,59.26,58.488,58.879,179679,0
2015-12-28,58.452,58.841,57.407,57.958,453830,0
2015-12-29,58.424,58.727,58.043,58.481,458743,0
2015-12-30,58.319,58.604,57.92,57.949,328337,0
2015-12-31,57.474,57.826,56.933,56.979,706859,0
2016-01-04,56.069,56.106,54.349,54.966,1352004,0
2016-01-05,54.844,55.265,53.855,54.283,1055264,0
2016-01-06,53.285,54.358,53.023,54.101,1179766,0
2016-01-07,52.887,53.447,52.279,52.791,1325104,0
2016-01-08,53.58,53.58,51.889,51.909,892444,0
2016-01-11,51.861,52.507,50.276,50.788,1099777,0
2016-01-12,51.302,51.302,49.183,50.179,1621393,0
2016-01-13,49.703,49.703,46.941,47.492,2920238,0
2016-01-14,47.207,47.604,46.034,47.142,2073120,0
2016-01-15,44.662,45.375,43.732,44.719,1689743,0
2016-01-19,45.641,46.618,43.818,43.99,1732929,0
2016-01-20,43.171,43.314,40.968,42.592,1640302,0
2016-01-21,42.508,42.688,41.167,41.187,1912118,0
2016-01-22,41.662,43.277,41.662,42.431,1610510,0
2016-01-25,42.107,42.268,40.275,40.409,1479032,0
2016-01-26,40.711,41.852,40.636,41.623,1692906,0
2016-01-27,40.474,45.574,40.474,43.902,2982365,0
2016-01-28,45.536,47.512,45.318,46.069,2744983,0
2016-01-29,45.889,46.411,44.464,45.451,3079042,0
2016-02-01,45.241,45.451,43.95,44.653,1287131,0
2016-02-02,43.828,43.888,42.592,43.381,1074709,0
2016-02-03,43.809,45.099,42.042,45.044,1519653,0
2016-02-04,45.224,47.409,45.224,46.752,1807279,0
2016-02-05,46.581,47.349,45.85,45.945,1294191,0
2016-02-08,45.147,45.232,43.98,44.909,1426298,0
2016-02-09,44.064,45.48,43.931,45.185,1221847,0
2016-02-10,45.545,46.628,45.232,45.337,1312749,0
2016-02-11,43.98,44.757,43.066,43.99,1643677,0
2016-02-12,44.692,47.482,44.692,46.732,1982782,0
2016-02-16,47.419,49.449,47.294,48.699,1555274,0
2016-02-17,49.41,50.341,48.517,48.937,901902,0
2016-02-18,49.041,49.277,48.29,48.831,806546,0
2016-02-19,48.252,48.747,47.796,48.585,866752,0
2016-02-22,49.449,49.99,48.812,49.041,968578,0
2016-02-23,48.908,48.908,46.638,47.217,1600719,0
2016-02-24,46.098,46.411,43.887,46.334,1598568,0
2016-02-25,46.344,46.958,44.951,46.344,2079280,0
2016-02-26,46.93,48.447,46.478,48.149,1766112,0
2016-02-29,48.005,48.178,45.993,46.017,1050690,0
2016-03-01,46.468,48.927,45.537,48.369,1646590,0
2016-03-02,48.532,51.028,48.486,50.903,1481357,0
2016-03-03,51.048,54.225,50.884,54.149,1888473,0
2016-03-04,54.697,55.465,53.842,55.397,1750439,0
2016-03-07,55.062,56.147,54.86,55.83,1147164,0
2016-03-08,55.272,55.551,52.661,52.795,1119395,0
2016-03-09,52.882,54.13,51.844,52.315,1294371,0
2016-03-10,52.834,54.005,51.807,53.64,1010429,0
2016-03-11,54.59,55.771,54.519,55.656,966978,0
2016-03-14,55.646,56.041,53.957,54.668,870391,0
2016-03-15,53.938,54.04,52.862,53.573,826423,0
2016-03-16,53.497,54.841,52.546,53.717,1005524,0
2016-03-17,53.353,55.052,52.958,54.821,1017825,0
2016-03-18,55.014,57.211,55.014,56.079,2870722,0
2016-03-21,56.079,56.876,55.099,56.205,588518,0
2016-03-22,55.79,56.232,55.033,55.993,522852,0
2016-03-23,55.849,55.849,53.842,54.313,859673,0
2016-03-24,53.62,54.37,52.872,54.313,756615,0
2016-03-28,54.465,54.821,53.755,54.409,313844,0
2016-03-29,53.727,53.727,51.235,52.91,1161378,0
2016-03-30,53.074,54.644,53.074,53.487,512953,0
2016-03-31,53.477,53.746,52.277,52.91,576325,0
2016-04-01,52.469,52.469,50.655,52.133,800916,0
2016-04-04,52.075,52.92,51.192,52.257,755755,0
2016-04-05,51.433,52.19,50.894,51.249,653264,0
2016-04-06,51.309,52.287,50.702,51.701,674544,0
2016-04-07,51.145,51.383,49.378,49.857,722013,0
2016-04-08,50.559,51.739,50.458,50.655,855453,0
2016-04-11,51.164,52.633,51.145,51.453,596392,0
2016-04-12,52.071,53.424,51.182,53.199,1002534,0
2016-04-13,53.871,56.271,53.871,55.734,1096562,0
2016-04-14,55.579,56.818,55.196,55.896,621373,0
2016-04-15,55.878,56.088,55.206,55.82,776545,0
2016-04-18,54.907,56.991,54.726,56.712,857582,0
2016-04-19,56.942,57.653,55.984,57.405,932177,0
2016-04-20,57.385,59.094,56.876,58.835,843568,0
2016-04-21,59.065,59.44,58.124,58.124,712104,0
2016-04-22,58.422,59.478,58.097,59.238,979113,0
2016-04-25,59.18,59.18,57.672,57.999,697846,0
2016-04-26,58.316,60.222,58.077,59.862,1250166,0
2016-04-27,59.287,61.119,58.027,59.947,1092006,0
2016-04-28,59.784,61.658,59.277,60.726,874549,0
2016-04-29,60.649,62.454,60.563,61.436,1125001,0
2016-05-02,61.474,62.291,60.294,60.85,678139,0
2016-05-03,59.957,59.977,58.517,58.825,747377,0
2016-05-04,58.586,59.622,57.03,57.77,571949,0
2016-05-05,58.306,58.364,57.201,57.481,447283,0
2016-05-06,56.847,57.85,56.656,57.645,381931,0
2016-05-09,57.586,58.239,57.155,57.682,561954,0
2016-05-10,57.923,59.545,57.827,59.124,436697,0
2016-05-11,58.941,59.933,58.844,59.15,307939,0
2016-05-12,59.574,60.274,58.067,58.951,410216,0
2016-05-13,58.642,59.822,57.165,57.481,329505,0
2016-05-16,57.682,58.891,57.606,58.556,280433,0
2016-05-17,58.383,59.622,57.956,58.623,407677,0
2016-05-18,58.48,61.831,58.48,61.349,631855,0
2016-05-19,60.889,61.831,59.564,60.389,387378,0
2016-05-20,60.822,61.733,60.716,61.168,321488,0
2016-05-23,60.966,61.408,60.053,61.138,245152,0
2016-05-24,61.562,62.799,61.302,62.531,415797,0
2016-05-25,63.087,64.604,62.953,64.124,573872,0
2016-05-26,64.269,64.849,62.933,63.949,472739,0
2016-05-27,63.805,64.386,63.418,64.357,297315,0
2016-05-31,64.695,65.093,64.24,64.753,345173,0
2016-06-01,63.632,64.724,63.138,64.686,478905,0
2016-06-02,64.076,65.064,63.999,65.054,305225,0
2016-06-03,63.582,63.68,61.077,63.487,525972,0
2016-06-06,63.582,65.548,63.582,65.112,349708,0
2016-06-07,65.295,65.374,64.395,64.686,254688,0
2016-06-08,64.715,65.239,64.473,64.994,366435,0
2016-06-09,64.994,65.314,63.737,64.309,606814,0
2016-06-10,63.941,64.289,62.561,63.128,679871,0
2016-06-13,62.624,62.963,61.541,61.607,679409,0
2016-06-14,61.443,62.469,60.466,60.823,572707,0
2016-06-15,61.057,62.364,60.436,61.114,443071,0
2016-06-16,60.466,60.504,59.023,59.78,766124,0
2016-06-17,59.972,61.724,59.661,61.114,1236655,0
2016-06-20,62.759,63.582,61.822,61.898,396126,0
2016-06-21,61.802,62.179,60.882,61.832,427638,0
2016-06-22,62.062,63.148,61.647,62.024,285111,0
2016-06-23,63.477,64.532,62.828,64.512,568536,0
2016-06-24,60.456,61.74,59.431,59.876,835198,0
2016-06-27,58.617,59.013,56.081,56.545,750833,0
2016-06-28,57.766,58.071,56.653,57.881,611665,0
2016-06-29,59.76,60.601,58.49,60.378,514252,0
2016-06-30,60.833,61.687,59.469,61.687,568114,0
2016-07-01,60.621,61.492,59.817,60.988,632525,0
2016-07-05,59.972,60.199,57.829,58.645,480217,0
2016-07-06,57.785,59.556,57.107,59.382,405140,0
2016-07-07,59.479,61.395,59.469,60.553,455749,0
2016-07-08,61.56,62.382,61.085,61.637,470600,0
2016-07-11,62.354,63.138,62.189,62.411,286049,0
2016-07-12,63.447,64.889,63.243,64.424,408738,0
2016-07-13,64.289,65.15,63.959,65.034,489997,0
2016-07-14,66.215,67.067,65.954,66.574,622957,0
2016-07-15,67.124,67.328,66.409,66.824,425986,0
2016-07-18,66.544,66.794,65.973,66.138,321405,0
2016-07-19,65.653,66.699,65.653,66.08,324492,0
2016-07-20,66.195,66.467,65.431,65.905,277035,0
2016-07-21,66.05,66.631,65.76,65.983,921424,0
2016-07-22,66.128,66.778,65.693,66.719,254084,0
2016-07-25,66.544,67.289,66.09,67.28,587897,0
2016-07-26,67.115,68.075,66.316,67.802,609038,0
2016-07-27,67.745,70.03,67.242,67.986,838584,0
2016-07-28,67.784,67.995,66.39,67.222,925136,0
2016-07-29,67.115,67.174,64.775,65.713,1624282,0
2016-08-01,65.703,66.341,64.259,64.377,991679,0
2016-08-02,64.859,65.267,62.983,63.515,697717,0
2016-08-03,63.708,64.813,63.534,64.763,509812,0
2016-08-04,64.522,65.413,64.493,65.122,389221,0
2016-08-05,66.003,68.122,65.779,68.005,515445,0
2016-08-08,68.287,68.625,67.725,67.841,348650,0
2016-08-09,67.958,68.354,67.551,67.949,242320,0
2016-08-10,67.86,67.929,67.009,67.049,468804,0
2016-08-11,67.309,67.435,66.804,66.874,354104,0
2016-08-12,66.631,66.729,66.021,66.535,228531,0
2016-08-15,66.894,68.81,66.874,68.2,438636,0
2016-08-16,68.015,69.157,67.628,67.802,391510,0
2016-08-17,67.745,69.06,67.745,68.055,532135,0
2016-08-18,68.287,68.76,67.832,68.76,462058,0
2016-08-19,68.723,69.06,68.325,68.732,399425,0
2016-08-22,68.384,68.945,68.102,68.558,353592,0
2016-08-23,69.032,69.544,68.925,69.157,434746,0
2016-08-24,69.002,69.429,68.965,69.351,378437,0
2016-08-25,69.284,70.222,69.245,69.941,511037,0
2016-08-26,70.251,70.679,69.593,70.106,358965,0
2016-08-29,70.203,71.052,70.194,70.458,276516,0
2016-08-30,70.564,71.426,70.428,70.985,267113,0
2016-08-31,70.955,71.608,70.009,71.091,447957,0
2016-09-01,71.511,71.804,69.921,70.624,424045,0
2016-09-02,70.896,71.804,70.096,71.794,427538,0
2016-09-06,71.94,71.969,69.414,69.95,437751,0
2016-09-07,69.589,70.535,69.19,70.166,515611,0
2016-09-08,70.302,70.75,69.56,70.087,377880,0
2016-09-09,70.156,70.866,68.946,68.946,630875,0
2016-09-12,68.644,68.966,67.376,68.722,613150,0
2016-09-13,67.824,68.185,66.946,67.814,367113,0
2016-09-14,67.503,68.468,67.259,67.405,379129,0
2016-09-15,67.463,68.253,67.352,67.834,384148,0
2016-09-16,67.21,68.175,66.869,67.796,1164707,0
2016-09-19,68.263,69.102,67.776,68.361,241496,0
2016-09-20,68.741,68.741,67.951,68.049,386070,0
2016-09-21,68.829,69.189,67.712,68.195,382503,0
2016-09-22,69.238,69.268,68.302,68.946,412210,0
2016-09-23,68.517,69.55,67.639,68.624,327809,0
2016-09-26,68.059,68.059,66.634,66.839,347844,0
2016-09-27,66.371,67.717,66.176,67.668,320703,0
2016-09-28,68.273,68.946,67.322,68.829,525938,0
2016-09-29,68.906,69.56,67.292,67.903,454478,0
2016-09-30,68.165,70.525,67.903,70.156,705404,0
2016-10-03,69.814,70.428,69.288,69.901,580036,0
2016-10-04,70.438,71.122,69.609,69.97,403010,0
2016-10-05,70.398,72.281,70.398,71.042,490852,0
2016-10-06,71.433,71.442,70.487,71.081,341465,0
2016-10-07,70.819,70.819,69.424,70.418,373987,0
2016-10-10,71.277,71.89,70.809,71.267,277723,0
2016-10-11,71.247,71.539,70.047,70.7,287630,0
2016-10-12,70.74,71.383,70.389,70.829,261049,0
2016-10-13,69.775,69.872,68.127,69.278,356194,0
2016-10-14,70.418,70.876,69.765,70.322,330499,0
2016-10-17,70.184,70.544,69.501,69.833,307291,0
2016-10-18,70.809,71.326,69.824,71.189,395684,0
2016-10-19,71.638,73.081,71.335,72.847,454001,0
2016-10-20,72.623,73.559,71.862,72.193,383413,0
2016-10-21,71.501,73.129,71.501,73.022,314071,0
2016-10-24,73.871,74.309,73.11,74.183,487997,0
2016-10-25,74.104,74.606,73.344,74.183,674934,0
2016-10-26,73.129,74.348,72.169,73.158,742965,0
2016-10-27,75.012,75.753,73.12,74.114,644535,0
2016-10-28,74.866,74.866,72.973,74.114,727571,0
2016-10-31,74.251,74.924,73.948,74.104,1644855,0
2016-11-01,74.378,74.757,72.613,73.45,442508,0
2016-11-02,72.817,73.081,71.549,71.744,515672,0
2016-11-03,72.164,73.052,71.881,72.135,335022,0
2016-11-04,71.969,73.237,71.15,72.349,404716,0
2016-11-07,74.134,74.66,73.891,74.544,447803,0
2016-11-08,74.007,74.007,73.178,73.412,481198,0
2016-11-09,74.749,77.761,74.445,77.285,939001,0
2016-11-10,78.737,81.828,77.683,80.882,1199269,0
2016-11-11,80.083,81.915,79.517,81.769,865926,0
2016-11-14,82.891,84.041,80.306,81.682,1130978,0
2016-11-15,81,82.462,78.727,82.236,855548,0
2016-11-16,81.282,81.628,80.249,80.873,769579,0
2016-11-17,80.346,81.438,80.113,81.02,635415,0
2016-11-18,80.96,81.584,80.522,81.116,546730,0
2016-11-21,81.828,81.828,80.472,81.262,636328,0
2016-11-22,81.223,81.458,79.877,80.551,748576,0
2016-11-23,81.037,81.907,79.956,80.306,548565,0
2016-11-25,80.482,81.029,79.81,80.96,232277,0
2016-11-28,80.489,81.147,79.135,79.35,424619,0
2016-11-29,79.164,79.93,78.291,79.056,400591,0
2016-11-30,80.616,81.373,80.117,80.793,596436,0
2016-12-01,81.382,83.139,80.97,82.001,609559,0
2016-12-02,81.755,82.016,81.038,81.726,400940,0
2016-12-05,82.678,83.463,82.275,83.256,403407,0
2016-12-06,84.121,85.053,83.189,85.043,533765,0
2016-12-07,85.103,85.103,83.453,84.867,569969,0
2016-12-08,85.347,87.34,84.995,86.752,472614,0
2016-12-09,86.281,86.801,85.456,86.261,530077,0
2016-12-12,85.711,86.506,83.404,83.708,614679,0
2016-12-13,83.65,85.093,82.845,84.955,509344,0
2016-12-14,83.757,85.309,83.542,83.915,528589,0
2016-12-15,83.846,85.038,82.962,84.199,455584,0
2016-12-16,84.376,85.514,82.815,83.012,1312785,0
2016-12-19,83.189,85.162,83.061,85.103,531098,0
2016-12-20,86.074,86.388,85.073,86.074,449821,0
2016-12-21,85.918,86.339,85.23,86.172,404997,0
2016-12-22,86.496,87.34,85.824,87.134,453732,0
2016-12-23,87.016,87.031,86.104,86.829,306709,0
2016-12-27,87.114,87.272,86.074,87.114,248379,0
2016-12-28,87.143,87.253,85.741,86.055,245981,0
2016-12-29,85.975,86.762,84.759,85.701,356883,0
2016-12-30,86.212,86.958,85.771,86.605,444293,0
2017-01-03,88.126,88.43,84.788,85.691,594894,0
2017-01-04,86.025,87.134,85.574,86.615,542800,0
2017-01-05,87.106,88.508,85.26,86.065,711489,0
2017-01-06,86.909,87.86,85.878,86.152,925003,0
2017-01-09,85.25,85.868,84.523,84.867,626183,0
2017-01-10,85.083,86.418,84.592,85.789,597821,0
2017-01-11,85.691,86.496,84.189,86.378,640791,0
2017-01-12,85.741,85.741,84.258,85.337,523318,0
2017-01-13,86.221,88.42,86.074,87.38,552249,0
2017-01-17,86.172,86.555,83.964,84.101,548067,0
2017-01-18,84.671,85.112,83.954,85.033,662896,0
2017-01-19,85.397,85.879,84.484,85.761,517549,0
2017-01-20,85.771,87.163,85.614,86.555,412009,0
2017-01-23,85.908,86.476,85.043,86.418,418785,0
2017-01-24,86.869,89.022,86.535,88.852,726941,0
2017-01-25,87.959,91.385,87.959,90.923,1109909,0
2017-01-26,92.582,92.582,90.355,92.229,874956,0
2017-01-27,91.65,91.65,89.657,90.345,632077,0
2017-01-30,89.755,89.755,87.704,88.351,779283,0
2017-01-31,87.812,88.753,86.859,87.753,1639710,0
2017-02-01,88.646,90.25,87.253,87.625,536775,0
2017-02-02,86.859,87.113,85.407,85.947,572094,0
2017-02-03,87.448,88.184,86.59,88.106,433725,0
2017-02-06,87.223,88.695,86.958,87.233,323749,0
2017-02-07,87.438,88.184,85.888,88.017,638404,0
2017-02-08,87.223,87.468,86.349,87.046,446669,0
2017-02-09,87.654,88.479,86.879,87.939,283133,0
2017-02-10,88.763,89.207,87.802,88.558,259813,0
2017-02-13,89.578,90.522,89.177,89.618,348606,0
2017-02-14,89.716,91.336,89.117,90.923,273364,0
2017-02-15,91.737,91.934,90.345,91.59,361138,0
2017-02-16,91.375,91.904,90.706,91.894,387469,0
2017-02-17,90.776,92.415,89.667,92.386,549275,0
2017-02-21,92.768,93.426,91.493,92.032,428453,0
2017-02-22,91.375,92.121,90.816,91.532,338471,0
2017-02-23,91.522,91.807,90.32,91.64,427611,0
2017-02-24,90.237,91.699,89.902,91.65,383076,0
2017-02-27,91.551,92.903,91.479,92.598,310283,0
2017-02-28,91.916,92.33,91.171,91.294,546083,0
2017-03-01,93.891,95.392,93.62,94.878,523133,0
2017-03-02,95.036,95.085,92.054,92.252,499850,0
2017-03-03,92.588,93.186,92.292,92.716,396480,0
2017-03-06,91.926,93.081,91.047,92.755,493951,0
2017-03-07,92.795,93.328,91.492,91.699,759842,0
2017-03-08,92.41,93.18,90.465,90.613,465336,0
2017-03-09,90.811,91.966,89.774,90.041,509064,0
2017-03-10,90.859,90.998,88.895,90.001,530700,0
2017-03-13,89.882,91.284,89.448,90.297,333107,0
2017-03-14,89.359,90.011,87.967,89.902,395408,0
2017-03-15,89.981,91.343,88.994,89.389,467054,0
2017-03-16,89.902,90.993,89.606,90.543,322175,0
2017-03-17,90.663,90.938,89.3,90.475,1745822,0
2017-03-20,90.07,90.07,88.555,88.608,441270,0
2017-03-21,89.043,89.142,83.238,84.067,821562,0
2017-03-22,83.09,84.788,82.122,84.146,587709,0
2017-03-23,84.146,86.15,83.879,84.403,413347,0
2017-03-24,84.886,84.994,83.357,84.433,722740,0
2017-03-27,81.896,83.495,81.036,83.139,864503,0
2017-03-28,82.655,85.8,82.458,85.173,600373,0
2017-03-29,84.966,85.558,84.156,84.729,354643,0
2017-03-30,84.986,88.47,84.906,88.273,472380,0
2017-03-31,88.105,88.342,87.474,87.839,446480,0
2017-04-03,88.145,88.53,86.229,87.237,572793,0
2017-04-04,86.743,88.105,86.693,87.76,416675,0
2017-04-05,88.984,89.724,86.615,86.821,639658,0
2017-04-06,86.733,88.56,85.864,88.095,456093,0
2017-04-07,87.177,88.293,87.059,87.76,343774,0
2017-04-10,87.789,88.776,86.881,87.601,234701,0
2017-04-11,87.117,88.263,86.269,88.234,375080,0
2017-04-12,88.253,88.598,86.629,86.911,269583,0
2017-04-13,86.22,86.96,84.62,84.808,351194,0
2017-04-17,85.144,87.029,84.442,86.969,263925,0
2017-04-18,86.101,87.315,85.202,86.664,416596,0
2017-04-19,87.285,88.628,86.951,87.365,304997,0
2017-04-20,87.977,89.873,87.405,89.507,494386,0
2017-04-21,89.31,89.715,88.322,88.836,394516,0
2017-04-24,91.59,92.054,90.43,90.543,382598,0
2017-04-25,91.65,91.818,90.673,91.422,366270,0
2017-04-26,90.969,96.142,90.711,95.718,876709,0
2017-04-27,96.319,96.319,93.012,94.157,552324,0
2017-04-28,94.631,95.179,93.002,93.19,431382,0
2017-05-01,94.089,94.375,92.32,93.505,480018,0
2017-05-02,93.525,93.743,91.457,92.202,364812,0
2017-05-03,91.768,93.466,91.63,93.071,398403,0
2017-05-04,94.237,94.582,91.274,91.442,733793,0
2017-05-05,91.828,91.828,89.863,91.176,429205,0
2017-05-08,91.225,91.778,90.658,91.541,244278,0
2017-05-09,91.689,92.242,89.418,90.189,334468,0
2017-05-10,89.951,91.037,89.537,90.821,280035,0
2017-05-11,90.603,90.949,88.54,89.27,348624,0
2017-05-12,88.5,88.786,87.237,88.342,370337,0
2017-05-15,88.914,89.379,88.441,89.339,444370,0
2017-05-16,89.507,90.801,88.934,90.682,360276,0
2017-05-17,88.115,88.738,85.637,87.295,483475,0
2017-05-18,87.079,88.954,86.723,88.46,343423,0
2017-05-19,89.379,90.682,89.014,89.951,512131,0
2017-05-22,90.337,90.553,89.014,90.208,262701,0
2017-05-23,90.277,93.417,89.774,92.45,510858,0
2017-05-24,92.43,93.387,91.709,92.982,455489,0
2017-05-25,93.18,94.117,92.538,92.726,427960,0
2017-05-26,92.587,92.989,91.564,91.762,272826,0
2017-05-30,91.385,91.971,90.163,91.166,207076,0
2017-05-31,90.858,91.434,88.951,91.047,521376,0
2017-06-01,91.633,92.686,90.476,92.656,387682,0
2017-06-02,91.693,92.825,90.56,91.554,352932,0
2017-06-05,91.822,93.173,91.211,91.573,357151,0
2017-06-06,90.372,91.772,90.312,91.206,628917,0
2017-06-07,91.583,92.279,90.987,91.266,459017,0
2017-06-08,91.117,95.249,90.928,94.146,495636,0
2017-06-09,94.871,97.881,94.841,96.947,489172,0
2017-06-12,97.215,98.537,96.371,97.196,506127,0
2017-06-13,97.563,98.436,97.126,97.931,328521,0
2017-06-14,96.56,97.652,95.457,97.126,447990,0
2017-06-15,96.361,97.91,94.573,96.639,249626,0
2017-06-16,96.441,97.146,95.358,96.143,1094094,0
2017-06-19,96.898,97.682,96.143,97.156,250019,0
2017-06-20,96.351,96.739,94.722,95.169,432886,0
2017-06-21,95.328,95.428,92.517,92.676,435559,0
2017-06-22,92.616,92.626,90.084,90.729,558951,0
2017-06-23,91.206,91.345,89.736,90.272,571599,0
2017-06-26,90.6,92.03,89.855,91.186,368750,0
2017-06-27,91.981,93.947,90.997,91.464,529417,0
2017-06-28,92.259,93.56,91.82,92.775,437341,0
2017-06-29,95.735,96.123,92.616,93.491,513097,0
2017-06-30,94.126,94.126,92.775,93.282,386447,0
2017-07-03,94.096,96.143,93.62,95.199,335663,0
2017-07-05,95.924,95.924,93.997,95.13,230170,0
2017-07-06,95.209,96.093,94.285,94.553,340785,0
2017-07-07,95.02,95.02,93.441,94.812,343671,0
2017-07-10,94.345,94.901,93.759,94.106,246067,0
2017-07-11,94.285,95.169,93.441,94.931,292922,0
2017-07-12,94.802,95.467,94.305,94.99,244997,0
2017-07-13,95.189,95.845,94.692,95.676,314140,0
2017-07-14,94.434,95.994,93.342,95.189,422463,0
2017-07-17,95.04,95.676,94.265,95,180544,0
2017-07-18,94.404,94.901,93.332,94.434,208708,0
2017-07-19,94.812,95.03,93.466,94.812,232159,0
2017-07-20,94.613,95.298,93.997,94.603,241230,0
2017-07-21,94.236,94.921,93.63,94.375,288067,0
2017-07-24,94.404,95.696,94.156,95.577,251460,0
2017-07-25,97.484,98.04,96.679,97.345,445283,0
2017-07-26,97.444,97.742,95.318,95.865,573234,0
2017-07-27,96.212,96.341,89.944,91.146,1025023,0
2017-07-28,90.62,91.285,89.597,90.938,580071,0
2017-07-31,89.547,91.216,88.554,90.173,999775,0
2017-08-01,90.67,90.67,89.497,90.193,721502,0
2017-08-02,90.332,92.398,90.332,92.169,628864,0
2017-08-03,92.11,92.492,90.739,91.732,348955,0
2017-08-04,92.364,92.815,91.335,91.633,310532,0
2017-08-07,91.693,91.693,90.401,91.146,268156,0
2017-08-08,90.759,92.825,90.62,90.809,196951,0
2017-08-09,89.855,90.615,88.926,89.577,265096,0
2017-08-10,88.375,88.653,86.537,86.627,526370,0
2017-08-11,86.14,87.004,85.236,86.031,531267,0
2017-08-14,87.094,88.355,87.014,88.037,483402,0
2017-08-15,88.474,88.713,86.756,86.815,624721,0
2017-08-16,87.203,87.58,86.498,86.875,311280,0
2017-08-17,86.319,86.806,84.322,84.451,378791,0
2017-08-18,84.143,85.286,83.706,84.65,397408,0
2017-08-21,84.441,84.839,83.806,84.432,277599,0
2017-08-22,84.789,85.713,84.739,84.978,315253,0
2017-08-23,84.243,85.504,84.084,84.63,416802,0
2017-08-24,85.196,85.678,84.471,84.968,377431,0
2017-08-25,85.206,85.782,84.819,85.484,313425,0
2017-08-28,85.713,86.021,84.263,84.66,265175,0
2017-08-29,83.54,84.13,83,83.59,403707,0
2017-08-30,83.72,83.99,83.21,83.64,424630,0
2017-08-31,84.03,84.515,83.38,84.2,497551,0
2017-09-01,84.52,85.6882,84.44,85.11,319016,0
2017-09-05,84.51,84.85,82.86,83.01,328487,0
2017-09-06,83.45,84.425,83.3,84.11,412207,0
2017-09-07,83.56,83.84,81.09,81.59,651408,0
2017-09-08,81.56,84.16,81.56,83.68,586865,0
2017-09-11,85.11,86.85,83.67,86.14,575770,0
2017-09-12,86.72,89.32,85.74,88.93,579673,0
2017-09-13,88.54,89.54,88.06,89.15,517618,0
2017-09-14,89.5,89.685,87.92,88.07,996865,0
2017-09-15,87.79,89.4,87.55,89.1,1109565,0
2017-09-18,89.43,90.8,89.43,90.23,390755,0
2017-09-19,90.29,90.85,89.48,89.69,535476,0
2017-09-20,89.78,91.2599,88.7,90.83,431020,0
2017-09-21,90.81,92,90.8,91.69,346120,0
2017-09-22,91.41,91.82,90.89,90.99,363480,0
2017-09-25,90.68,92.2,90.45,91.66,383092,0
2017-09-26,91.88,92.5,91.73,92.23,235779,0
2017-09-27,93.83,94.92,92.91,94.22,532962,0
2017-09-28,94.5,94.83,93.0511,94.78,358001,0
2017-09-29,94.79,96.62,94.635,94.92,540933,0
2017-10-02,94.74,96.27,94.4,96.24,317362,0
2017-10-03,96.34,96.34,94.73,95.26,367967,0
2017-10-04,94.45,95.08,93.97,94.11,202770,0
2017-10-05,94.22,95.14,93.84,94.89,240161,0
2017-10-06,95.14,95.73,94.51,94.89,228317,0
2017-10-09,95.15,95.4,94.48,94.91,121250,0
2017-10-10,95.64,96.85,95.16,96.75,402051,0
2017-10-11,96.26,96.68,95.37,96.09,432380,0
2017-10-12,96.33,96.79,95.49,96.06,325324,0
2017-10-13,95.74,97.13,94.97,96.12,344735,0
2017-10-16,96.54,97.23,96.13,97.12,240627,0
2017-10-17,97.68,97.68,95.65,95.84,317748,0
2017-10-18,96.56,97.62,96.56,97.23,296975,0
2017-10-19,96.06,98.24,95.63,98,241276,0
2017-10-20,99.01,99.53,98.75,99.17,309877,0
2017-10-23,99.04,99.33,97.61,97.9,265175,0
2017-10-24,99.49,99.6,98.01,98.9,353577,0
2017-10-25,99,100.2,98.44,99.52,698531,0
2017-10-26,98.94,103.37,98,100.47,734827,0
2017-10-27,101.62,102.75,99.72,101.4,749205,0
2017-10-30,101.05,101.43,98.47,98.99,499325,0
2017-10-31,99.27,100.18,98.41,98.5,705806,0
2017-11-01,99.63,100.365,98.19,98.74,378635,0
2017-11-02,98.62,99.24,97.86,98.99,548410,0
2017-11-03,98.42,98.4736,97.14,97.86,551955,0
2017-11-06,97.51,98.2399,97.275,97.8,356438,0
2017-11-07,97.87,97.87,94.65,95.16,419878,0
2017-11-08,94.82,94.82,93.14,93.96,742792,0
2017-11-09,93.34,94.26,92.03,93.08,441828,0
2017-11-10,93.22,94.14,92.96,93.35,218074,0
