Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.341,35.086,34.341,35.086,279067,0
2005-02-28,35.167,35.225,34.533,34.533,548593,0
2005-03-01,34.236,34.57,33.895,34.364,768141,0
2005-03-02,34.981,35.024,34.326,34.905,668982,0
2005-03-03,35.055,35.517,35.017,35.428,704053,0
2005-03-04,35.56,36.492,35.56,36.349,702033,0
2005-03-07,36.507,37.049,36.173,36.737,587692,0
2005-03-08,36.692,36.692,36.394,36.544,241310,0
2005-03-09,36.544,36.544,35.353,35.405,485851,0
2005-03-10,35.704,36.103,35.539,35.881,588367,0
2005-03-11,35.865,35.865,35.44,35.478,317093,0
2005-03-14,35.726,35.783,35.375,35.656,319510,0
2005-03-15,35.687,35.999,35.546,35.775,619135,0
2005-03-16,35.726,35.761,34.989,35.129,467441,0
2005-03-17,35.24,35.569,35.159,35.397,210274,0
2005-03-18,35.428,35.494,34.855,34.905,400263,0
2005-03-21,34.981,35.024,34.533,34.698,302577,0
2005-03-22,34.646,34.981,34.46,34.533,736833,0
2005-03-23,34.384,34.944,33.976,34.661,558404,0
2005-03-24,34.736,35.421,34.736,35.114,433448,0
2005-03-28,35.093,35.353,35.041,35.198,853863,0
2005-03-29,34.905,35.24,34.46,34.632,1038744,0
2005-03-30,34.57,35.286,34.513,35.024,406442,0
2005-03-31,35.055,35.382,34.786,35.003,519846,0
2005-04-01,35.31,35.31,34.615,34.817,495791,0
2005-04-04,34.794,34.833,34.384,34.801,305536,0
2005-04-05,34.801,35.093,34.771,34.825,248567,0
2005-04-06,34.833,35.203,34.794,35.198,159754,0
2005-04-07,35.198,35.726,35.07,35.621,242520,0
2005-04-08,35.798,35.865,35.612,35.695,178565,0
2005-04-11,35.695,35.761,35.465,35.608,386556,0
2005-04-12,35.573,35.783,35.397,35.761,825914,0
2005-04-13,35.91,35.985,35.704,35.783,193076,0
2005-04-14,35.726,35.838,35.591,35.726,472546,0
2005-04-15,35.838,36.06,35.651,35.852,1125539,0
2005-04-18,35.852,36.239,35.687,35.917,218200,0
2005-04-19,35.948,36.126,35.846,36.126,217127,0
2005-04-20,36.097,36.135,35.874,35.934,208933,0
2005-04-21,35.91,36.173,35.889,36.135,283769,0
2005-04-22,36.023,36.618,35.985,36.565,314670,0
2005-04-25,36.468,37.435,36.37,37.401,483565,0
2005-04-26,37.36,37.435,37.073,37.377,283635,0
2005-04-27,37.322,37.757,37.186,37.571,354579,0
2005-04-28,37.571,37.571,37.13,37.235,236744,0
2005-04-29,37.137,37.957,37.103,37.957,224247,0
2005-05-02,37.883,37.921,36.679,37.45,344635,0
2005-05-03,37.322,37.513,37.13,37.289,369495,0
2005-05-04,37.137,37.489,37.137,37.435,356997,0
2005-05-05,37.36,37.435,37.281,37.36,478725,0
2005-05-06,37.36,37.401,36.991,37.212,326768,0
2005-05-09,37.065,37.683,37.065,37.683,580035,0
2005-05-10,37.513,38.259,37.315,38.236,379030,0
2005-05-11,38.179,38.236,37.74,38.122,390319,0
2005-05-12,37.957,37.979,37.563,37.644,325018,0
2005-05-13,37.513,37.712,37.212,37.498,178027,0
2005-05-16,37.74,37.957,37.727,37.913,473485,0
2005-05-17,37.808,38.046,37.733,37.883,379304,0
2005-05-18,38.034,38.332,37.668,38.195,343425,0
2005-05-19,38.257,38.887,38.257,38.753,329987,0
2005-05-20,38.664,38.738,38.519,38.688,336172,0
2005-05-23,38.664,38.852,38.628,38.688,303118,0
2005-05-24,38.591,38.591,37.83,38.147,351757,0
2005-05-25,38.227,38.227,37.513,37.622,190524,0
2005-05-26,37.733,38.147,37.733,37.921,442854,0
2005-05-27,38.034,38.106,37.83,38.106,155322,0
2005-05-31,38.219,38.635,38.219,38.412,817586,0
2005-06-01,38.519,38.822,38.478,38.822,565390,0
2005-06-02,38.822,38.933,38.655,38.702,151293,0
2005-06-03,38.702,39.171,38.628,38.702,389511,0
2005-06-06,38.762,38.962,38.655,38.925,295456,0
2005-06-07,38.925,40.035,38.822,39.729,758464,0
2005-06-08,39.819,40.229,39.819,40.071,307016,0
2005-06-09,40.071,40.183,39.787,40.084,241845,0
2005-06-10,40.064,40.601,40.064,40.526,623300,0
2005-06-13,40.375,40.946,40.229,40.937,281757,0
2005-06-14,40.784,41.351,40.784,41.195,495253,0
2005-06-15,41.307,41.342,40.972,41.342,189986,0
2005-06-16,41.327,41.342,40.874,41.327,157741,0
2005-06-17,42.05,42.096,41.293,41.382,644662,0
2005-06-20,41.216,41.509,41.128,41.382,173189,0
2005-06-21,41.336,41.342,40.848,40.937,344097,0
2005-06-22,41.009,41.083,40.734,40.92,301502,0
2005-06-23,40.848,41.12,40.771,40.928,226665,0
2005-06-24,40.861,40.95,40.229,40.637,311312,0
2005-06-27,40.622,40.667,40.414,40.464,315614,0
2005-06-28,40.191,40.295,39.857,40.003,890541,0
2005-06-29,39.891,40.309,39.857,39.981,245881,0
2005-06-30,39.968,40.1,39.684,40.003,619135,0
2005-07-01,39.932,40.071,39.819,39.915,222233,0
2005-07-05,39.819,40.28,39.819,40.191,503853,0
2005-07-06,40.16,40.191,39.974,40.042,241983,0
2005-07-07,39.932,40.318,39.819,40.309,262408,0
2005-07-08,40.375,41.202,40.244,40.937,404023,0
2005-07-11,40.937,41.552,40.861,41.486,261465,0
2005-07-12,41.486,41.634,41.246,41.574,322603,0
2005-07-13,41.574,41.574,41.224,41.231,362101,0
2005-07-14,41.231,41.231,39.899,40.407,536226,0
2005-07-15,40.414,40.48,40.115,40.183,628674,0
2005-07-18,40.175,40.191,39.604,39.938,641709,0
2005-07-19,39.857,40.115,39.857,40.003,328646,0
2005-07-20,40.003,40.042,39.639,40.003,284844,0
2005-07-21,39.986,40.012,39.542,39.75,330527,0
2005-07-22,39.67,40.021,39.67,39.891,165936,0
2005-07-25,39.968,40.302,39.954,40.079,472141,0
2005-07-26,40.092,40.229,40.05,40.191,587288,0
2005-07-27,40.229,40.309,40.027,40.191,601802,0
2005-07-28,40.042,40.881,40.042,40.75,919564,0
2005-07-29,40.763,41.142,40.637,41.142,692494,0
2005-08-01,41.12,41.307,41,41.158,342081,0
2005-08-02,41.271,41.821,41.263,41.76,549000,0
2005-08-03,41.76,41.76,40.972,41.327,1055399,0
2005-08-04,41.327,41.327,40.443,40.451,198986,0
2005-08-05,40.375,40.383,38.257,38.688,486522,0
2005-08-08,38.591,38.591,36.888,37.145,357666,0
2005-08-09,37.193,38.034,37.193,37.428,383869,0
2005-08-10,37.554,38.502,37.428,38.098,479535,0
2005-08-11,38.106,38.291,37.808,38.113,214975,0
2005-08-12,38.069,38.179,37.322,37.704,354308,0
2005-08-15,37.659,38.38,37.554,37.906,256627,0
2005-08-16,37.808,38.447,37.808,38.147,219812,0
2005-08-17,38.152,38.519,37.95,37.957,442315,0
2005-08-18,37.957,37.957,37.595,37.733,322060,0
2005-08-19,37.795,37.801,37.513,37.513,139330,0
2005-08-22,37.435,37.636,37.369,37.505,178296,0
2005-08-23,37.489,37.869,37.489,37.659,272214,0
2005-08-24,37.668,38.179,37.659,38.106,356460,0
2005-08-25,38.179,38.531,38.001,38.299,341678,0
2005-08-26,38.307,38.307,37.749,37.883,206243,0
2005-08-29,37.733,37.862,37.369,37.696,236072,0
2005-08-30,37.622,37.824,37.435,37.718,417189,0
2005-08-31,37.718,38.933,37.718,38.925,494313,0
2005-09-01,38.962,39.986,38.852,39.819,786280,0
2005-09-02,39.742,40.084,39.723,39.986,493368,0
2005-09-06,40.132,41.425,40.115,41.271,697603,0
2005-09-07,41.202,41.342,40.704,41.28,573722,0
2005-09-08,41.231,41.477,41.189,41.418,598308,0
2005-09-09,41.404,41.566,41.367,41.56,324480,0
2005-09-12,41.56,41.641,41.418,41.641,376341,0
2005-09-13,41.454,41.753,41.314,41.574,707679,0
2005-09-14,41.552,41.872,41.552,41.671,624375,0
2005-09-15,41.671,41.968,41.649,41.856,678789,0
2005-09-16,41.865,41.872,41.59,41.753,415714,0
2005-09-19,41.678,41.904,41.641,41.865,391256,0
2005-09-20,41.872,41.932,41.723,41.753,526426,0
2005-09-21,41.791,41.791,41.375,41.404,813013,0
2005-09-22,41.271,41.32,40.488,41.254,849156,0
2005-09-23,41.12,41.314,40.793,41.12,439895,0
2005-09-26,41.307,41.454,41.083,41.307,318841,0
2005-09-27,41.382,41.382,40.905,41.271,689001,0
2005-09-28,40.92,40.928,40.361,40.512,311717,0
2005-09-29,40.464,41.033,40.25,41.024,542414,0
2005-09-30,41.009,41.606,41.009,41.493,356191,0
2005-10-03,41.522,41.784,41.105,41.76,240506,0
2005-10-04,41.606,41.658,40.808,40.814,284307,0
2005-10-05,40.784,40.874,40.168,40.205,207452,0
2005-10-06,40.183,40.229,39.297,39.961,289279,0
2005-10-07,40.823,41.128,40.056,40.512,603550,0
2005-10-10,41.216,41.216,39.513,39.519,189177,0
2005-10-11,40.302,40.615,39.617,40.295,614028,0
2005-10-12,40.302,40.302,39.067,39.558,449303,0
2005-10-13,39.63,40.115,39.149,39.221,653262,0
2005-10-14,39.558,40.512,39.558,40.451,331469,0
2005-10-17,40.451,40.586,40.132,40.548,256358,0
2005-10-18,40.734,40.994,39.938,40.1,377285,0
2005-10-19,40.108,40.539,39.604,40.526,460722,0
2005-10-20,40.34,40.964,39.767,39.986,325018,0
2005-10-21,40.064,40.771,39.891,40.637,430760,0
2005-10-24,41.009,41.806,41.009,41.798,363042,0
2005-10-25,41.678,41.887,41.418,41.509,704451,0
2005-10-26,41.382,41.552,40.972,41.231,496597,0
2005-10-27,41.307,41.307,40.823,40.92,237552,0
2005-10-28,41.105,41.821,41.105,41.678,600995,0
2005-10-31,42.03,42.534,41.843,41.94,511109,0
2005-11-01,41.904,41.904,40.823,41.433,549000,0
2005-11-02,41.454,42.104,41.32,42.05,508691,0
2005-11-03,42.313,42.787,41.904,42.007,376748,0
2005-11-04,42.071,42.071,41.367,41.813,259452,0
2005-11-07,41.887,42.283,41.687,42.024,232847,0
2005-11-08,41.904,42.237,41.516,42.05,377686,0
2005-11-09,42.05,43.065,42.024,42.557,393411,0
2005-11-10,42.557,43.698,42.557,43.69,448093,0
2005-11-11,43.649,44.068,43.466,43.808,258105,0
2005-11-14,43.859,44.312,43.674,43.674,219408,0
2005-11-15,43.644,44.202,43.436,43.593,236881,0
2005-11-16,43.674,43.705,43.332,43.403,200196,0
2005-11-17,43.403,44.172,43.286,44.091,236072,0
2005-11-18,44.134,44.789,43.897,44.789,603681,0
2005-11-21,44.172,44.715,43.971,44.657,514197,0
2005-11-22,44.544,44.729,44.328,44.688,518495,0
2005-11-23,44.583,44.729,44.402,44.617,443662,0
2005-11-25,44.544,44.723,44.409,44.529,117296,0
2005-11-28,44.567,44.596,43.971,43.971,371102,0
2005-11-29,43.98,44.165,43.779,43.867,337916,0
2005-11-30,43.719,44.119,43.674,43.913,669382,0
2005-12-01,44.061,44.285,44.009,44.246,357666,0
2005-12-02,44.253,44.253,43.837,43.971,322333,0
2005-12-05,43.913,43.913,43.452,43.801,218200,0
2005-12-06,43.913,44.009,43.501,43.599,295186,0
2005-12-07,43.554,43.554,43.026,43.189,278932,0
2005-12-08,43.279,43.801,43.279,43.69,322733,0
2005-12-09,43.649,43.794,43.293,43.577,98620,0
2005-12-12,43.585,43.762,43.286,43.621,278932,0
2005-12-13,43.614,43.875,43.307,43.801,171714,0
2005-12-14,43.726,44.061,43.539,43.949,190658,0
2005-12-15,43.479,43.94,43.18,43.189,270870,0
2005-12-16,43.376,43.459,43.019,43.108,256897,0
2005-12-19,43.154,43.257,42.898,43.004,204899,0
2005-12-20,42.906,42.995,42.429,42.974,300968,0
2005-12-21,43.091,43.397,43.041,43.293,176281,0
2005-12-22,43.203,43.293,42.795,43.203,169967,0
2005-12-23,43.244,43.608,43.236,43.299,191462,0
2005-12-27,43.307,43.577,43.145,43.356,210274,0
2005-12-28,43.364,43.533,43.266,43.315,476845,0
2005-12-29,43.427,43.547,42.988,43.049,245344,0
2005-12-30,43.041,43.108,42.705,43.108,556790,0
2006-01-03,43.108,43.649,42.72,43.466,534754,0
2006-01-04,43.389,44.119,43.389,43.875,255550,0
2006-01-05,43.539,44.396,43.279,44.396,515403,0
2006-01-06,44.544,45.371,44.425,45.363,310777,0
2006-01-09,46.368,46.414,45.921,46.383,553833,0
2006-01-10,46.331,47.046,46.145,46.652,302713,0
2006-01-11,46.776,46.957,46.488,46.504,329184,0
2006-01-12,46.495,46.656,46.309,46.643,250044,0
2006-01-13,46.592,46.592,46.018,46.107,326494,0
2006-01-17,45.921,46.592,45.519,46.592,428340,0
2006-01-18,46.592,46.806,46.101,46.145,393542,0
2006-01-19,46.166,47.322,46.166,47.178,192000,0
2006-01-20,47.708,47.777,46.957,47.039,396500,0
2006-01-23,47.113,47.515,46.901,46.999,242653,0
2006-01-24,47.073,47.41,47.016,47.335,273558,0
2006-01-25,47.224,47.777,47.129,47.41,264018,0
2006-01-26,47.521,48.043,47.419,48.004,282830,0
2006-01-27,48.192,49.011,48.192,48.504,269528,0
2006-01-30,48.51,48.565,48.081,48.192,205707,0
2006-01-31,48.043,48.629,47.824,48.453,238625,0
2006-02-01,48.565,49.457,48.274,49.418,711844,0
2006-02-02,48.97,49.271,48.622,48.97,696391,0
2006-02-03,48.97,48.97,48.089,48.712,505599,0
2006-02-06,48.712,48.847,48.676,48.75,616582,0
2006-02-07,48.741,48.816,48.347,48.376,271139,0
2006-02-08,48.303,48.376,47.655,47.824,288610,0
2006-02-09,47.736,48.073,47.647,47.85,591860,0
2006-02-10,47.768,48.139,47.573,48.004,463010,0
2006-02-13,47.895,48.153,47.858,48.043,408590,0
2006-02-14,48.004,48.281,47.335,48.207,438821,0
2006-02-15,48.117,48.734,48.117,48.526,432907,0
2006-02-16,48.504,49.045,48.504,49.045,275305,0
2006-02-17,49.108,49.307,48.882,49.211,385750,0
2006-02-21,49.084,49.65,49.045,49.157,258643,0
2006-02-22,49.271,50.201,49.122,50.015,309568,0
2006-02-23,50.087,50.087,49.442,49.569,470802,0
2006-02-24,49.576,49.62,49.344,49.491,240102,0
2006-02-27,49.539,49.708,49.352,49.457,279337,0
2006-02-28,49.418,49.598,48.838,49.011,411681,0
2006-03-01,49.011,49.116,48.265,48.481,692765,0
2006-03-02,48.481,48.725,48.235,48.296,426731,0
2006-03-03,48.081,48.235,47.906,48.049,466232,0
2006-03-06,48.303,49.24,48.117,48.86,541068,0
2006-03-07,48.86,49.077,48.347,48.376,727561,0
2006-03-08,48.241,48.444,47.736,48.23,483966,0
2006-03-09,48.207,48.899,48.169,48.526,575463,0
2006-03-10,48.565,49.426,48.489,49.034,411681,0
2006-03-13,49.122,49.457,48.629,48.787,412619,0
2006-03-14,48.712,49.514,48.565,49.24,194690,0
2006-03-15,49.307,50.12,49.307,49.868,861382,0
2006-03-16,49.903,51.094,49.806,50.351,401473,0
2006-03-17,50.201,51.316,50.201,51.094,401873,0
2006-03-20,51.243,51.354,50.945,51.16,756720,0
2006-03-21,51.132,52.015,50.685,51.055,514466,0
2006-03-22,51.062,51.78,50.685,51.541,1398830,0
2006-03-23,51.615,52.173,51.481,52.048,544830,0
2006-03-24,51.876,52.456,51.799,52.211,857623,0
2006-03-27,52.211,52.531,51.911,52.47,1143814,0
2006-03-28,52.247,54.138,52.173,54.108,1338099,0
2006-03-29,53.64,54.703,53.4,54.108,689137,0
2006-03-30,53.997,54.123,52.939,53.284,445271,0
2006-03-31,53.179,53.727,52.605,53.626,410740,0
2006-04-03,53.513,53.69,52.069,52.173,572512,0
2006-04-04,52.099,52.247,51.631,52.136,577885,0
2006-04-05,52.129,52.247,51.436,51.719,1248075,0
2006-04-06,51.651,51.799,50.877,51.289,450508,0
2006-04-07,51.243,51.354,50.588,50.884,345712,0
2006-04-10,50.698,50.869,49.888,50.164,813419,0
2006-04-11,50.149,50.5,49.942,50.015,235801,0
2006-04-12,49.868,50.268,49.868,50.058,345981,0
2006-04-13,50.058,50.087,48.86,49.053,387494,0
2006-04-17,48.935,49.396,48.66,48.75,184881,0
2006-04-18,48.832,49.82,48.802,49.62,488398,0
2006-04-19,49.62,51.118,49.62,50.759,580838,0
2006-04-20,50.759,50.998,50.387,50.863,347324,0
2006-04-21,51.316,51.726,51.206,51.354,467041,0
2006-04-24,51.503,51.578,50.766,51.055,246818,0
2006-04-25,51.167,51.371,50.909,51.206,436402,0
2006-04-26,51.354,51.354,50.835,51.026,258777,0
2006-04-27,51.026,51.846,50.877,51.206,253269,0
2006-04-28,51.206,51.846,51.086,51.151,224381,0
2006-05-01,51.094,51.481,50.714,50.989,382926,0
2006-05-02,50.989,51.032,50.087,50.536,313462,0
2006-05-03,50.536,50.564,49.584,49.811,484102,0
2006-05-04,49.868,51.2,49.868,50.544,309029,0
2006-05-05,51.541,52.856,51.541,52.426,904922,0
2006-05-08,52.426,53.057,52.426,52.931,492969,0
2006-05-09,52.977,53.194,52.806,53.066,368284,0
2006-05-10,53.215,53.536,53.124,53.4,574795,0
2006-05-11,53.4,53.69,52.516,52.629,469860,0
2006-05-12,52.136,52.358,51.518,51.863,272618,0
2006-05-15,52.211,53.001,51.578,53.001,341409,0
2006-05-16,52.896,53.235,52.695,52.737,306209,0
2006-05-17,52.552,52.686,51.668,52.136,280007,0
2006-05-18,52.396,53.098,52.009,52.136,285250,0
2006-05-19,52.211,52.724,51.42,52.387,550879,0
2006-05-22,52.211,52.247,51.145,51.749,276512,0
2006-05-23,52.063,52.728,51.799,51.876,239298,0
2006-05-24,52.023,52.768,51.668,52.048,546443,0
2006-05-25,52.247,53.201,51.869,53.098,466767,0
2006-05-26,53.215,53.899,52.889,53.021,412619,0
2006-05-30,53.105,53.578,52.835,52.939,581112,0
2006-05-31,53.066,53.424,52.196,53.137,1262721,0
2006-06-01,53.137,54.049,53.118,54.035,488532,0
2006-06-02,53.021,53.027,51.943,52.545,2123435,0
2006-06-05,52.657,52.986,52.485,52.71,1187075,0
2006-06-06,52.695,52.718,52.211,52.47,633376,0
2006-06-07,52.583,53.306,52.508,53.187,908415,0
2006-06-08,53.187,53.327,52.702,53.09,752418,0
2006-06-09,53.007,53.586,52.962,53.439,334556,0
2006-06-12,53.447,53.474,52.574,52.728,325018,0
2006-06-13,53.027,53.439,52.233,52.337,537578,0
2006-06-14,52.099,52.426,51.676,51.968,292237,0
2006-06-15,52.136,52.671,52.105,52.448,423233,0
2006-06-16,52.47,52.954,52.196,52.916,311312,0
2006-06-19,53.105,53.124,52.434,52.545,235535,0
2006-06-20,52.448,52.865,52.316,52.629,376341,0
2006-06-21,52.605,53.327,52.605,53.124,260525,0
2006-06-22,53.124,53.364,52.806,52.916,211751,0
2006-06-23,53.066,53.118,52.516,52.634,382524,0
2006-06-26,52.621,53.082,52.351,52.994,392204,0
2006-06-27,53.066,53.297,52.916,53.118,289545,0
2006-06-28,52.792,52.916,52.351,52.728,182998,0
2006-06-29,52.881,54.035,52.881,54.035,350547,0
2006-06-30,53.922,55.202,53.878,54.741,702707,0
2006-07-03,54.964,56.051,54.919,55.998,177761,0
2006-07-05,55.998,56.193,55.225,56.051,568074,0
2006-07-06,56.038,56.257,55.73,56.251,226265,0
2006-07-07,56.193,56.34,55.597,55.908,243862,0
2006-07-10,56.044,56.379,55.747,56.005,189045,0
2006-07-11,56.861,56.869,56.461,56.623,670593,0
2006-07-12,56.677,56.847,56.505,56.847,342483,0
2006-07-13,56.847,56.847,55.858,56.097,272752,0
2006-07-14,56.097,56.16,54.853,55.194,198586,0
2006-07-17,54.518,54.978,53.966,54.227,491492,0
2006-07-18,54.221,55.04,54.182,55.04,451182,0
2006-07-19,55.15,56.154,55.15,56.08,373256,0
2006-07-20,56.228,56.415,55.448,55.499,335095,0
2006-07-21,55.633,55.633,54.043,54.182,265092,0
2006-07-24,53.958,55.185,53.958,55.185,251658,0
2006-07-25,55.374,55.507,54.995,55.329,265764,0
2006-07-26,55.329,56.088,55.29,56.088,307953,0
2006-07-27,56.216,56.794,55.924,55.992,250718,0
2006-07-28,56.251,56.774,56.088,56.774,219143,0
2006-07-31,56.774,56.994,56.421,56.897,266973,0
2006-08-01,56.897,56.905,55.783,56.379,272488,0
2006-08-02,56.379,56.452,56.051,56.168,308626,0
2006-08-03,56.044,56.988,55.961,56.988,359416,0
2006-08-04,57.383,57.874,57.085,57.607,397978,0
2006-08-07,57.615,57.615,56.044,56.251,262269,0
2006-08-08,56.251,56.444,54.89,55.053,302445,0
2006-08-09,55.15,55.529,54.725,55.001,278932,0
2006-08-10,54.927,55.001,54.451,54.927,161503,0
2006-08-11,54.935,54.935,54.354,54.518,149945,0
2006-08-14,54.629,55.185,54.629,54.897,341544,0
2006-08-15,55.262,55.709,55.262,55.47,284710,0
2006-08-16,55.522,55.663,55.41,55.456,326359,0
2006-08-17,55.464,55.522,55.001,55.053,230162,0
2006-08-18,55.075,55.185,54.668,55.185,338726,0
2006-08-21,55.633,55.969,55.553,55.789,506943,0
2006-08-22,55.597,56.154,55.553,56.065,737777,0
2006-08-23,55.597,55.811,54.957,55.046,463947,0
2006-08-24,55.137,55.649,54.957,55.553,213629,0
2006-08-25,55.448,55.789,55.374,55.717,270870,0
2006-08-28,55.597,56.638,55.56,56.549,241178,0
2006-08-29,56.638,56.781,56.379,56.662,341812,0
2006-08-30,56.677,57.072,56.444,57.064,411275,0
2006-08-31,57.232,57.866,57.01,57.746,390319,0
2006-09-01,57.866,57.866,57.232,57.31,263348,0
2006-09-05,57.197,57.265,57.085,57.197,420275,0
2006-09-06,57.197,57.249,56.677,56.75,279470,0
2006-09-07,56.638,56.638,56.058,56.126,184476,0
2006-09-08,56.306,56.735,55.849,56.645,338592,0
2006-09-11,56.564,56.781,55.998,56.75,347993,0
2006-09-12,56.759,57.552,56.34,57.552,305807,0
2006-09-13,57.552,58.307,57.54,58.044,449975,0
2006-09-14,57.857,57.904,57.168,57.33,264421,0
2006-09-15,57.793,57.866,57.471,57.471,211484,0
2006-09-18,57.479,57.526,56.564,56.714,323272,0
2006-09-19,56.824,57.391,56.638,57.337,254480,0
2006-09-20,57.421,57.843,56.728,56.84,186491,0
2006-09-21,56.714,57.047,55.849,56.104,185014,0
2006-09-22,56.126,56.645,55.789,56.638,205841,0
2006-09-25,56.638,56.787,55.873,56.08,428745,0
2006-09-26,56.08,56.325,55.858,56.146,587155,0
2006-09-27,55.747,56.638,55.529,56.564,373524,0
2006-09-28,56.564,56.602,56.16,56.208,218468,0
2006-09-29,56.396,56.847,56.332,56.573,368683,0
2006-10-02,56.573,56.913,56.044,56.602,287532,0
2006-10-03,56.602,57.265,56.588,57.064,392204,0
2006-10-04,57.064,57.657,57.064,57.471,268183,0
2006-10-05,57.374,57.896,57.374,57.712,304867,0
2006-10-06,57.607,57.823,56.988,57.123,336440,0
2006-10-09,57.085,57.874,56.615,57.857,233790,0
2006-10-10,57.679,58.507,57.383,57.866,222500,0
2006-10-11,57.755,58.294,57.463,57.755,229620,0
2006-10-12,57.912,58.651,57.763,58.651,280812,0
2006-10-13,58.684,59.944,58.684,59.637,309161,0
2006-10-16,59.637,60.092,59.637,60.092,180179,0
2006-10-17,60.092,60.175,59.823,59.831,207184,0
2006-10-18,60.21,60.547,60.092,60.262,303118,0
2006-10-19,60.314,60.508,59.831,60.062,162845,0
2006-10-20,59.987,60.062,59.489,59.616,219679,0
2006-10-23,59.557,60.246,59.274,60.246,261061,0
2006-10-24,60.137,60.411,59.871,59.981,230563,0
2006-10-25,59.764,60.286,59.646,60.175,252999,0
2006-10-26,60.101,60.15,59.675,59.951,332948,0
2006-10-27,59.839,59.951,59.236,59.438,715471,0
2006-10-30,59.438,59.958,59.169,59.839,348263,0
2006-10-31,60.025,60.286,59.6,60.078,404023,0
2006-11-01,60.106,60.175,59.683,59.9,287937,0
2006-11-02,59.713,59.713,58.009,58.26,380645,0
2006-11-03,58.26,58.699,56.117,56.588,949929,0
2006-11-06,56.774,57.019,56.525,56.75,540803,0
2006-11-07,56.937,56.974,55.976,56.193,531397,0
2006-11-08,56.193,56.193,55.321,55.892,584333,0
2006-11-09,55.842,56.044,55.388,55.633,600592,0
2006-11-10,55.633,55.641,55.144,55.307,395959,0
2006-11-13,54.964,55.374,54.703,54.784,594010,0
2006-11-14,54.875,55.448,54.615,55.368,607313,0
2006-11-15,55.29,55.298,54.615,54.813,575463,0
2006-11-16,54.703,55.374,54.661,55.337,501303,0
2006-11-17,55.185,55.352,55.092,55.15,288740,0
2006-11-20,55.155,56.922,55.155,56.766,921983,0
2006-11-21,56.766,58.053,56.662,58.053,546716,0
2006-11-22,58.164,58.658,57.63,58.059,574257,0
2006-11-24,57.679,58.587,57.679,58.498,176417,0
2006-11-27,58.493,58.498,56.861,56.89,583394,0
2006-11-28,57.072,57.131,56.491,57.107,413290,0
2006-11-29,57.294,58.478,57.294,58.471,813687,0
2006-11-30,58.573,59.727,58.423,59.341,1810374,0
2006-12-01,59.468,59.592,59.095,59.363,624640,0
2006-12-04,59.213,59.713,59.213,59.54,643315,0
2006-12-05,59.54,59.557,58.723,58.932,579229,0
2006-12-06,58.761,58.932,57.734,58.286,517560,0
2006-12-07,58.173,58.301,57.755,57.896,436940,0
2006-12-08,57.896,58.119,57.638,57.836,222772,0
2006-12-11,57.83,57.866,57.421,57.679,662130,0
2006-12-12,57.679,57.784,57.159,57.181,410201,0
2006-12-13,57.232,57.27,56.37,56.608,529918,0
2006-12-14,56.781,56.922,56.37,56.444,288740,0
2006-12-15,56.469,56.491,55.887,55.908,398378,0
2006-12-18,55.908,56.201,55.448,55.633,363174,0
2006-12-19,55.448,55.448,54.235,54.589,527228,0
2006-12-20,54.182,55.537,54.138,54.584,906800,0
2006-12-21,54.615,54.813,53.64,53.758,460589,0
2006-12-22,53.066,53.617,52.657,53.137,431836,0
2006-12-26,53.29,53.966,53.228,53.824,189177,0
2006-12-27,53.958,54.227,53.767,53.93,275708,0
2006-12-28,53.945,54.407,53.536,54.159,432105,0
2006-12-29,54.182,55.164,54.167,54.964,745164,0
2007-01-03,55.06,55.15,53.841,54.57,759138,0
2007-01-04,54.48,54.808,54.123,54.206,633105,0
2007-01-05,54.02,54.182,51.637,53.378,459917,0
2007-01-08,53.215,53.513,52.508,52.911,941332,0
2007-01-09,53.945,55.315,53.327,54.986,949929,0
2007-01-10,54.68,55.873,54.502,55.693,518902,0
2007-01-11,56.044,57.583,56.044,57.079,944957,0
2007-01-12,57.085,57.526,56.981,57.204,639018,0
2007-01-16,57.27,57.726,57.27,57.583,446213,0
2007-01-17,57.583,57.72,56.802,57.303,326227,0
2007-01-18,57.31,57.712,57.123,57.471,321391,0
2007-01-19,57.471,58.189,57.072,58.173,265227,0
2007-01-22,57.979,58.053,57.421,57.583,343964,0
2007-01-23,57.405,58.189,57.204,57.726,422297,0
2007-01-24,57.947,58.796,57.801,58.573,351084,0
2007-01-25,59.154,59.536,58.665,58.99,603410,0
2007-01-26,59.169,59.221,58.382,58.684,287263,0
2007-01-29,58.684,58.796,58.119,58.493,366536,0
2007-01-30,58.493,58.493,58.18,58.294,361834,0
2007-01-31,58.286,58.643,57.979,58.35,523866,0
2007-02-01,58.498,58.498,57.836,58.017,632436,0
2007-02-02,58.053,58.127,57.657,57.947,529109,0
2007-02-05,58.017,58.513,57.518,57.638,441914,0
2007-02-06,57.534,58.092,57.463,58.053,645064,0
2007-02-07,58.053,58.625,57.226,58.594,678520,0
2007-02-08,58.594,59.43,57.763,58.203,595219,0
2007-02-09,56.861,57.265,55.083,56.556,1494898,0
2007-02-12,56.556,56.877,55.344,56.662,1176778,0
2007-02-13,56.662,57.889,55.836,57.479,1388742,0
2007-02-14,57.31,57.784,56.58,56.885,1021407,0
2007-02-15,56.861,57.665,56.759,57.204,636737,0
2007-02-16,57.212,57.607,56.75,57.421,643051,0
2007-02-20,57.607,57.843,56.274,57.703,480069,0
2007-02-21,57.703,57.703,57.072,57.337,412487,0
2007-02-22,57.383,57.463,56.421,56.608,399994,0
2007-02-23,56.505,56.541,54.415,55.574,498345,0
2007-02-26,54.159,55.917,54.159,55.448,543224,0
2007-02-27,55.298,55.307,53.118,53.4,567000,0
2007-02-28,53.571,54.197,52.752,53.571,1048683,0
2007-03-01,53.327,53.578,51.103,53.001,743954,0
2007-03-02,53.001,53.105,52.373,52.695,962421,0
2007-03-05,52.284,52.322,50.635,50.676,682549,0
2007-03-06,51.354,52.284,51.094,51.615,882612,0
2007-03-07,52.247,52.358,51.445,51.89,1218653,0
2007-03-08,52.284,55.842,52.247,52.873,878987,0
2007-03-09,53.066,53.832,52.986,53.593,542680,0
2007-03-12,54.235,54.703,53.767,54.369,768542,0
2007-03-13,54.069,54.069,52.792,52.986,971426,0
2007-03-14,53.066,54.346,51.927,53.124,470399,0
2007-03-15,53.124,53.744,53.043,53.586,527361,0
2007-03-16,53.586,53.64,52.977,53.027,455750,0
2007-03-19,53.327,54.003,53.235,53.887,442446,0
2007-03-20,53.774,54.629,53.468,54.556,754835,0
2007-03-21,54.518,55.337,53.937,55.172,605563,0
2007-03-22,55.194,55.537,54.813,55.269,780498,0
2007-03-23,55.15,55.649,54.813,55.298,524140,0
2007-03-26,55.185,55.218,53.46,53.767,940658,0
2007-03-27,53.578,53.578,52.351,52.761,765318,0
2007-03-28,51.952,52.657,50.909,51.406,1099741,0
2007-03-29,52.247,52.247,51.302,51.772,781709,0
2007-03-30,51.806,52.373,51.348,52.329,1068703,0
2007-04-02,52.247,53.021,52.099,52.792,504253,0
2007-04-03,52.994,53.774,52.994,53.489,731462,0
2007-04-04,53.543,53.678,53.007,53.215,848354,0
2007-04-05,53.215,53.505,53.001,53.505,540670,0
2007-04-09,53.586,53.663,53.348,53.543,500225,0
2007-04-10,53.808,53.899,53.306,53.69,511912,0
2007-04-11,53.958,53.974,52.485,52.605,427266,0
2007-04-12,52.396,52.896,51.973,52.686,658097,0
2007-04-13,52.634,53.187,52.366,52.947,648560,0
2007-04-16,53.027,53.417,52.537,53.187,524277,0
2007-04-17,53.327,53.862,53.007,53.439,497672,0
2007-04-18,53.447,53.744,52.994,53.09,711033,0
2007-04-19,53.09,53.137,52.508,53.066,798773,0
2007-04-20,53.447,53.521,53.021,53.187,445940,0
2007-04-23,53.179,53.774,53.179,53.758,543224,0
2007-04-24,53.862,53.953,52.889,53.194,371639,0
2007-04-25,53.4,53.781,52.724,53.132,556922,0
2007-04-26,53.171,53.306,52.657,52.806,534621,0
2007-04-27,52.063,52.396,51.668,52.203,936628,0
2007-04-30,52.947,53.066,51.71,51.838,875763,0
2007-05-01,51.651,51.668,50.334,50.917,1217710,0
2007-05-02,50.924,50.924,50.387,50.609,855334,0
2007-05-03,50.722,51.055,50.461,50.766,1208167,0
2007-05-04,50.751,51.103,49.999,50.595,1926191,0
2007-05-07,50.647,51.022,50.581,50.759,1191777,0
2007-05-08,50.766,51.118,50.722,50.773,938376,0
2007-05-09,50.779,51.986,50.779,51.445,800388,0
2007-05-10,51.445,51.89,51.354,51.562,899142,0
2007-05-11,53.87,56.193,53.043,53.626,1787800,0
2007-05-14,53.586,54.494,53.586,53.744,1063061,0
2007-05-15,56.438,58.031,53.781,53.832,1343473,0
2007-05-16,53.808,54.556,52.284,52.826,654336,0
2007-05-17,52.806,52.954,52.105,52.284,640898,0
2007-05-18,52.284,52.292,51.167,51.371,778213,0
2007-05-21,51.406,52.366,51.214,51.734,842442,0
2007-05-22,51.919,52.552,51.549,52.099,974784,0
2007-05-23,52.284,52.634,51.668,51.793,894841,0
2007-05-24,52.911,52.911,50.602,51.132,853863,0
2007-05-25,52.531,52.819,51.022,51.644,948587,0
2007-05-29,53.663,55.574,53.663,54.556,1251435,0
2007-05-30,53.966,56.236,53.824,56.058,1418316,0
2007-05-31,55.892,55.892,54.696,55.56,1095711,0
2007-06-01,55.969,56.08,54.995,55.41,765456,0
2007-06-04,55.41,56.274,55.269,55.671,717217,0
2007-06-05,55.597,55.747,55.202,55.255,915129,0
2007-06-06,54.556,55.924,54.317,55.448,736427,0
2007-06-07,55.448,55.448,53.767,53.958,1082274,0
2007-06-08,54.003,54.397,53.015,54.361,779024,0
2007-06-11,54.288,54.288,53.364,53.409,716414,0
2007-06-12,53.417,53.417,52.009,52.24,637674,0
2007-06-13,52.664,53.744,52.657,53.482,709964,0
2007-06-14,53.378,53.683,52.68,52.695,552221,0
2007-06-15,52.962,53.736,52.552,53.027,732935,0
2007-06-18,53.027,53.027,51.741,51.756,500359,0
2007-06-19,51.756,52.463,51.354,52.387,664276,0
2007-06-20,52.545,52.567,51.022,51.05,727428,0
2007-06-21,50.98,51.236,50.073,51.086,861789,0
2007-06-22,50.917,51.599,50.759,51.518,797431,0
2007-06-25,51.518,51.903,50.635,50.788,733608,0
2007-06-26,50.893,51.022,49.969,50.261,601935,0
2007-06-27,49.491,50.737,49.061,50.379,1038610,0
2007-06-28,50.387,51.555,49.868,50.423,759944,0
2007-06-29,50.602,50.989,49.466,49.844,1192852,0
2007-07-02,49.487,50.176,49.232,50.176,1167459,0
2007-07-03,50.655,50.796,50.157,50.552,414773,0
2007-07-05,50.848,51.651,50.848,51.16,918220,0
2007-07-06,51.055,51.436,50.506,51.103,472816,0
2007-07-09,51.026,51.175,50.371,50.468,927893,0
2007-07-10,49.681,50.357,49.116,49.307,992760,0
2007-07-11,49.204,49.731,48.504,49.584,970620,0
2007-07-12,49.659,50.401,49.352,50.401,913651,0
2007-07-13,50.164,50.819,49.947,50.668,444104,0
2007-07-16,50.5,51.243,50.448,50.461,658636,0
2007-07-17,50.431,50.938,49.491,49.777,600054,0
2007-07-18,49.491,49.531,48.241,48.996,630958,0
2007-07-19,49.418,49.659,48.691,49.011,532738,0
2007-07-20,48.796,48.949,47.477,47.768,619671,0
2007-07-23,47.805,47.998,46.568,46.695,461259,0
2007-07-24,46.673,46.791,45.163,45.325,927893,0
2007-07-25,46.145,46.145,43.906,44.552,1245239,0
2007-07-26,43.955,43.955,42.147,42.841,1169071,0
2007-07-27,41.606,42.87,41.425,41.433,763773,0
2007-07-30,41.606,41.768,40.897,41.418,692092,0
2007-07-31,41.94,42.417,40.808,40.905,673108,0
2007-08-01,40.681,41.976,39.857,41.678,983968,0
2007-08-02,41.158,42.604,40.601,42.024,1384721,0
2007-08-03,42.168,42.654,41.471,41.753,1383510,0
2007-08-06,41.606,43.955,40.496,43.801,1357306,0
2007-08-07,43.608,46.138,42.841,44.59,1041701,0
2007-08-08,44.583,48.698,44.432,46.733,1590698,0
2007-08-09,46.054,47.777,45.424,46.643,1156108,0
2007-08-10,46.085,46.434,44.954,45.4,971217,0
2007-08-13,45.586,45.831,44.723,45.273,690345,0
2007-08-14,45.273,45.295,43.436,43.779,900010,0
2007-08-15,43.459,45.303,42.72,44.134,918448,0
2007-08-16,43.168,45.548,43.1,44.47,904248,0
2007-08-17,45.548,47.254,45.4,46.166,1257211,0
2007-08-20,45.811,47.639,45.811,47.499,521451,0
2007-08-21,47.567,48.257,46.901,47.149,711975,0
2007-08-22,47.446,48.102,46.391,46.862,497270,0
2007-08-23,47.081,47.906,46.6,46.874,764509,0
2007-08-24,46.426,46.798,45.562,46.241,509767,0
2007-08-27,46.189,46.583,45.445,45.603,239700,0
2007-08-28,45.617,45.625,44.35,44.35,555452,0
2007-08-29,44.529,45.393,44.396,45.371,605159,0
2007-08-30,44.514,45.756,44.514,45.393,631230,0
2007-08-31,46.124,46.359,45.281,45.765,1284352,0
2007-09-04,45.781,46.309,45.253,45.988,512588,0
2007-09-05,45.617,45.884,44.625,44.693,942673,0
2007-09-06,44.954,45.57,44.47,45.303,628402,0
2007-09-07,44.729,44.834,44.141,44.495,896052,0
2007-09-10,44.61,44.804,43.376,44.024,521720,0
2007-09-11,44.105,44.768,43.919,44.625,469458,0
2007-09-12,44.505,45.022,44.091,44.457,518902,0
2007-09-13,44.61,45.951,44.52,45.415,629480,0
2007-09-14,45.078,45.341,44.688,45.22,607984,0
2007-09-17,44.989,45.289,44.969,45.157,699482,0
2007-09-18,45.371,46.241,45.03,46.129,858296,0
2007-09-19,46.407,47.962,46.398,47.824,767735,0
2007-09-20,47.639,48.288,46.68,46.695,621955,0
2007-09-21,46.769,47.366,46.226,46.359,757527,0
2007-09-24,46.512,47.366,46.48,47.162,388703,0
2007-09-25,46.963,47.282,46.414,47.201,560016,0
2007-09-26,46.71,47.714,46.351,47.267,549400,0
2007-09-27,47.672,48.51,47.543,47.784,775397,0
2007-09-28,47.817,48.169,47.559,47.817,906665,0
2007-10-01,47.484,48.257,46.784,47.484,915265,0
2007-10-02,47.484,48.667,47.335,48.637,705661,0
2007-10-03,48.542,48.914,47.991,48.109,359817,0
2007-10-04,48.497,49.122,47.985,48.685,1029205,0
2007-10-05,48.908,49.91,48.549,49.731,793533,0
2007-10-08,49.368,50.104,48.816,49.149,330260,0
2007-10-09,49.418,49.426,48.565,48.824,734685,0
2007-10-10,48.882,49.299,48.473,48.832,714796,0
2007-10-11,49.122,49.895,48.756,49.092,490553,0
2007-10-12,49.344,49.344,47.619,47.72,488532,0
2007-10-15,47.833,47.833,46.592,46.725,363174,0
2007-10-16,46.853,46.853,45.972,46.101,640499,0
2007-10-17,46.48,46.495,44.084,45.157,632303,0
2007-10-18,45.213,45.467,44.439,44.865,478993,0
2007-10-19,44.701,44.819,43.07,43.085,478591,0
2007-10-22,42.654,43.74,42.475,43.585,880197,0
2007-10-23,43.762,44.812,43.682,44.753,441643,0
2007-10-24,44.575,44.625,43.762,44.583,373256,0
2007-10-25,44.68,45.132,43.851,44.271,605695,0
2007-10-26,45.03,45.267,43.585,44.134,505868,0
2007-10-29,44.409,44.498,43.698,43.89,530857,0
2007-10-30,43.711,44.664,43.711,44.029,1040218,0
2007-10-31,44.141,46.407,44.141,46.407,688731,0
2007-11-01,45.4,46.383,44.657,44.657,882480,0
2007-11-02,44.099,44.099,40.95,41.925,1070180,0
2007-11-05,40.937,41.239,39.663,40.496,1500937,0
2007-11-06,40.458,40.569,39.164,39.566,1810516,0
2007-11-07,39.596,41.097,39.11,39.261,1398101,0
2007-11-08,39.028,39.074,37.957,38.551,1706238,0
2007-11-09,38.454,40.34,38.113,39.698,1366178,0
2007-11-12,39.706,40.183,39.401,39.43,1047884,0
2007-11-13,39.387,41.009,39.387,40.911,794444,0
2007-11-14,40.848,41.301,39.915,40.064,665157,0
2007-11-15,39.811,40.132,39.462,40.042,929909,0
2007-11-16,40.132,40.132,39.141,39.387,1105117,0
2007-11-19,38.852,39.125,37.883,37.936,628978,0
2007-11-20,37.757,38.709,36.038,36.888,882885,0
2007-11-21,36.135,36.648,35.405,36.41,987830,0
2007-11-23,36.84,37.386,36.714,37.057,255417,0
2007-11-26,36.849,36.849,34.779,34.848,1023023,0
2007-11-27,35.458,36.46,35.107,36.365,2379658,0
2007-11-28,36.365,37.966,36.365,37.942,1775860,0
2007-11-29,37.942,39.052,37.601,38.738,9892507,0
2007-11-30,38.962,39.551,38.486,39.157,1746683,0
2007-12-03,39.157,39.157,37.898,38.428,1299265,0
2007-12-04,38.171,38.251,37.186,37.243,1172566,0
2007-12-05,38.009,38.486,37.36,38.106,868507,0
2007-12-06,38.195,39.221,37.913,39.11,1261782,0
2007-12-07,39.283,39.283,38.236,38.352,883889,0
2007-12-10,38.543,39.253,38.017,39.245,703679,0
2007-12-11,39.171,39.446,37.226,37.355,1227662,0
2007-12-12,38.332,38.724,36.097,36.671,1278998,0
2007-12-13,36.329,36.803,35.948,36.305,1287316,0
2007-12-14,36.097,36.603,35.375,35.414,1002466,0
2007-12-17,35.573,35.573,33.998,34.073,1423821,0
2007-12-18,35.478,36.737,33.427,34.31,1533058,0
2007-12-19,33.573,34.891,33.313,34.712,1220734,0
2007-12-20,34.897,34.905,33.811,34.228,1998210,0
2007-12-21,34.661,35.198,34.197,35.198,1753047,0
2007-12-24,34.973,36.952,34.973,36.872,331897,0
2007-12-26,36.418,36.856,35.726,36.297,888393,0
2007-12-27,36.313,36.565,35.478,35.726,874822,0
2007-12-28,35.695,36.089,34.981,35.278,627340,0
2007-12-31,34.981,35.865,34.615,35.838,526947,0
2008-01-02,34.72,35.256,33.985,34.57,1258558,0
2008-01-03,34.57,34.57,32.571,32.571,1111564,0
2008-01-04,32.197,32.197,31.465,31.662,1314581,0
2008-01-07,31.779,32.732,31.183,32.442,1003491,0
2008-01-08,32.442,33.686,31.377,31.394,1117880,0
2008-01-09,31.513,32.523,30.522,32.354,1419387,0
2008-01-10,30.522,33.738,29.487,32.799,1906716,0
2008-01-11,32.592,33.373,31.638,33.186,1506582,0
2008-01-14,33.516,34.236,32.219,33.12,1331781,0
2008-01-15,32.323,32.643,31.513,31.795,1199705,0
2008-01-16,31.826,32.867,31.749,32.339,1419674,0
2008-01-17,32.413,32.652,31.749,32.377,1257932,0
2008-01-18,32.612,33.313,31.536,32.227,1190742,0
2008-01-22,32.377,34.704,31.474,33.976,1270768,0
2008-01-23,33.253,38.16,33.253,37.563,2842079,0
2008-01-24,37.421,37.547,35.135,35.539,1728903,0
2008-01-25,35.926,36.679,35.301,35.663,1714529,0
2008-01-28,35.608,37.273,34.936,37.273,1011288,0
2008-01-29,37.355,37.78,36.61,36.856,719903,0
2008-01-30,36.475,37.315,35.608,35.741,820940,0
2008-01-31,35.093,37.137,34.683,36.662,1100822,0
2008-02-01,35.91,37.532,35.704,37.386,1281519,0
2008-02-04,37.386,37.421,36.023,36.46,970119,0
2008-02-05,35.612,36.349,34.833,35.434,1291260,0
2008-02-06,35.687,36.097,34.57,35.278,1212461,0
2008-02-07,34.825,36.186,34.745,36.103,1187288,0
2008-02-08,34.286,35.612,33.203,34.848,2611631,0
2008-02-11,34.936,34.936,33.723,34.228,1396368,0
2008-02-12,34.384,36.082,34.384,35.539,1904242,0
2008-02-13,35.865,36.349,34.883,35.517,2334834,0
2008-02-14,35.486,35.852,34.876,35.01,1101623,0
2008-02-15,34.869,35.063,34.505,34.833,1519082,0
2008-02-19,35.152,35.174,34.236,34.467,1179652,0
2008-02-20,33.908,35.143,33.908,35.143,1390762,0
2008-02-21,35.353,35.917,34.936,35.159,1599765,0
2008-02-22,35.086,36.262,34.577,36.262,1151473,0
2008-02-25,36.082,37.265,35.434,37.258,1134754,0
2008-02-26,36.893,37.442,36.679,37.049,1311820,0
2008-02-27,36.93,37.416,36.581,37.041,1091682,0
2008-02-28,36.618,36.775,36.23,36.434,1251704,0
2008-02-29,36.313,36.313,35.183,35.346,1136288,0
2008-03-03,34.891,35.942,34.661,35.902,1067629,0
2008-03-04,35.573,36.262,35.032,35.971,1227089,0
2008-03-05,35.881,36.811,35.754,36.699,1231282,0
2008-03-06,36.046,36.523,35.24,35.573,2124378,0
2008-03-07,35.324,36.557,34.936,36.46,1843222,0
2008-03-10,36.61,36.624,35.917,36.046,2124512,0
2008-03-11,37.52,38.365,36.775,38.347,1539816,0
2008-03-12,38.358,38.679,37.315,37.322,1183511,0
2008-03-13,36.492,38.277,36.305,38.122,1668784,0
2008-03-14,37.757,38.753,37.08,38.046,1530913,0
2008-03-17,37.177,38.307,36.856,37.985,2123059,0
2008-03-18,38.955,39.297,38.089,39.283,2243018,0
2008-03-19,39.639,40.586,39.253,39.462,2542301,0
2008-03-20,39.297,40.288,39.164,40.115,1947439,0
2008-03-24,40.264,41.076,40.012,40.607,1374364,0
2008-03-25,40.637,40.771,40.027,40.674,1414898,0
2008-03-26,40.71,40.793,39.23,39.422,1258149,0
2008-03-27,39.408,39.819,38.147,38.283,1383143,0
2008-03-28,38.195,38.299,37.049,37.153,1229849,0
2008-03-31,37.346,38.138,37.153,37.36,1457915,0
2008-04-01,37.957,39.141,37.727,39.089,1962293,0
2008-04-02,39.245,39.986,38.986,39.551,1184406,0
2008-04-03,39.408,41.336,39.164,41.158,1292436,0
2008-04-04,40.697,40.697,39.663,40.451,2051131,0
2008-04-07,40.601,41.231,40.577,41.195,1156784,0
2008-04-08,40.985,41.076,39.891,39.974,1057179,0
2008-04-09,40.108,40.108,38.478,38.614,925971,0
2008-04-10,38.843,39.478,38.187,39.215,785902,0
2008-04-11,38.769,38.978,38.277,38.575,626098,0
2008-04-14,38.575,38.894,37.883,37.921,643127,0
2008-04-15,37.808,38.51,37.513,38.039,897729,0
2008-04-16,38.257,39.462,38.179,39.454,1078799,0
2008-04-17,38.814,39.787,38.805,39.742,654107,0
2008-04-18,40.236,40.407,39.277,39.67,855449,0
2008-04-21,39.29,39.462,38.664,38.925,515052,0
2008-04-22,38.783,38.978,38.227,38.389,548094,0
2008-04-23,38.421,38.747,38.257,38.628,669658,0
2008-04-24,38.822,40.108,38.421,40.021,820675,0
2008-04-25,40.042,40.383,39.478,39.947,643231,0
2008-04-28,39.78,39.961,39.499,39.773,624935,0
2008-04-29,39.767,39.876,38.986,39.574,579961,0
2008-04-30,39.834,40.592,39.215,39.38,643740,0
2008-05-01,39.393,40.027,39.052,39.446,1442912,0
2008-05-02,39.742,40.153,38.709,39.103,2210987,0
2008-05-05,38.814,38.852,37.773,38.122,1102287,0
2008-05-06,37.913,38.063,37.13,37.877,1382733,0
2008-05-07,37.733,37.757,36.551,36.79,987546,0
2008-05-08,37.012,37.116,36.239,36.581,706766,0
2008-05-09,36.281,36.998,36.077,36.662,688284,0
2008-05-12,36.768,37.83,36.662,37.815,659557,0
2008-05-13,37.795,38.227,37.421,38.152,611324,0
2008-05-14,38.299,38.649,37.979,38.428,652211,0
2008-05-15,38.324,39.186,38.001,39.179,402468,0
2008-05-16,39.149,39.373,38.866,39.083,577521,0
2008-05-19,39.021,39.304,38.649,38.941,709849,0
2008-05-20,38.753,39.103,37.966,38.219,773620,0
2008-05-21,38.315,38.649,36.633,36.685,1157753,0
2008-05-22,36.692,37.45,36.537,37.005,1021671,0
2008-05-23,36.818,37.177,36.507,36.618,580832,0
2008-05-27,36.775,37.346,36.483,37.057,738039,0
2008-05-28,37.428,37.428,36.729,36.952,915823,0
2008-05-29,36.775,37.338,36.775,37.11,1098301,0
2008-05-30,37.11,37.273,36.273,36.662,846948,0
2008-06-02,36.692,36.84,36.089,36.329,1345136,0
2008-06-03,36.246,36.915,36.068,36.662,1362032,0
2008-06-04,36.603,37.25,36.565,37.116,1002605,0
2008-06-05,37.212,37.765,36.998,37.765,1278501,0
2008-06-06,37.322,37.69,35.926,36.262,890136,0
2008-06-09,36.468,36.856,34.84,34.966,1332678,0
2008-06-10,34.72,35.389,34.268,35.143,888186,0
2008-06-11,35.01,35.212,34.279,34.497,888679,0
2008-06-12,34.861,35.573,34.667,35.159,998693,0
2008-06-13,35.486,35.979,34.928,35.979,757056,0
2008-06-16,35.651,36.775,35.644,36.775,661685,0
2008-06-17,36.967,37.08,35.663,35.783,936776,0
2008-06-18,35.582,35.926,35.143,35.397,719616,0
2008-06-19,35.278,36.455,35.017,36.305,703886,0
2008-06-20,36.014,36.268,35.328,35.328,914709,0
2008-06-23,35.428,35.769,34.326,34.326,875897,0
2008-06-24,34.22,35.292,33.96,34.995,642408,0
2008-06-25,34.92,36.289,34.92,35.31,1084204,0
2008-06-26,34.615,34.661,33.157,33.261,1563034,0
2008-06-27,33.171,33.397,32.612,32.807,1304389,0
2008-06-30,32.807,33.565,32.308,32.941,1119674,0
2008-07-01,32.53,33.373,31.818,33.002,966286,0
2008-07-02,33.082,33.082,32.04,32.086,761476,0
2008-07-03,32.368,32.494,31.377,31.505,607561,0
2008-07-07,31.683,31.81,30.613,31.103,859274,0
2008-07-08,31.12,34.384,30.902,33.573,1524142,0
2008-07-09,33.55,33.768,31.112,31.313,1404341,0
2008-07-10,31.257,32.749,31.051,32.137,918862,0
2008-07-11,31.536,33.403,31.112,32.249,1028552,0
2008-07-14,33.023,33.047,31.626,31.743,1914124,0
2008-07-15,31.385,32.701,30.796,31.147,1547862,0
2008-07-16,31.192,32.962,30.395,32.962,2377379,0
2008-07-17,33.79,33.79,32.442,33.492,1675314,0
2008-07-18,33.492,33.589,32.604,33.453,1186924,0
2008-07-21,33.492,34.355,33.164,34.034,1363577,0
2008-07-22,33.701,36.103,33.485,36.103,1432347,0
2008-07-23,35.942,38.747,35.942,38.179,2194671,0
2008-07-24,37.765,38.243,35.316,35.346,2143723,0
2008-07-25,35.511,36.811,35.328,36.06,1223823,0
2008-07-28,35.881,36.714,34.905,35.003,897785,0
2008-07-29,34.897,37.019,34.833,36.879,1480961,0
2008-07-30,36.991,37.243,35.286,36.498,851243,0
2008-07-31,35.629,37.019,35.629,36.603,807823,0
2008-08-01,36.321,36.321,34.833,35.985,1363213,0
2008-08-04,35.963,36.305,35.324,35.434,961033,0
2008-08-05,35.881,37.338,35.56,37.153,866946,0
2008-08-06,36.378,37.957,36.37,37.622,1161121,0
2008-08-07,37.065,37.676,35.679,35.917,1077542,0
2008-08-08,36.023,37.401,35.815,37.11,1047549,0
2008-08-11,37.019,39.238,36.76,38.933,1247872,0
2008-08-12,38.702,39.06,38.026,38.717,1375394,0
2008-08-13,38.543,38.962,37.467,37.957,1079148,0
2008-08-14,37.957,38.999,37.513,38.001,1000343,0
2008-08-15,38.179,38.672,37.226,37.45,793056,0
2008-08-18,37.586,37.586,36.427,36.76,786243,0
2008-08-19,35.934,36.587,35.56,35.846,940527,0
2008-08-20,35.926,36.222,34.855,35.917,974737,0
2008-08-21,35.121,35.636,34.995,35.465,747258,0
2008-08-22,35.599,36.93,35.262,36.654,600547,0
2008-08-25,36.305,36.321,35.078,35.225,462522,0
2008-08-26,35.382,35.734,34.72,35.286,602977,0
2008-08-27,35.203,35.917,34.876,35.636,448520,0
2008-08-28,35.857,37.116,35.671,37.088,678025,0
2008-08-29,36.79,37.13,36.246,36.329,577354,0
2008-09-02,36.998,37.416,35.695,36.37,677056,0
2008-09-03,36.378,37.13,35.857,37.13,664602,0
2008-09-04,36.818,37.005,35.934,35.934,921076,0
2008-09-05,35.651,35.71,34.624,35.434,1221792,0
2008-09-08,36.752,37.265,35.838,37.207,1910458,0
2008-09-09,36.803,37.563,35.852,36.005,1500629,0
2008-09-10,36.222,36.618,35.198,36.305,909985,0
2008-09-11,35.687,36.41,35.107,36.297,693408,0
2008-09-12,35.954,36.998,35.846,36.991,798401,0
2008-09-15,35.107,36.515,34.109,34.109,1257142,0
2008-09-16,33.752,35.569,33.268,35.421,1884810,0
2008-09-17,34.683,35.985,33.35,34.081,1669941,0
2008-09-18,34.318,38.679,33.35,37.837,3162734,0
2008-09-19,38.551,41.142,37.186,40.839,2668687,0
2008-09-22,40.14,40.839,36.402,36.402,1097468,0
2008-09-23,36.262,37.749,35.553,36.551,1127171,0
2008-09-24,36.679,37.298,35.063,35.532,1564906,0
2008-09-25,35.948,36.089,35.203,35.539,1930958,0
2008-09-26,34.653,35.525,34.294,35.353,1571165,0
2008-09-29,34.825,35.256,31.608,32.994,1460780,0
2008-09-30,33.798,35.36,32.419,34.132,1643322,0
2008-10-01,33.58,34.013,33.067,33.453,1093730,0
2008-10-02,33.336,34.213,32.579,32.91,2259360,0
2008-10-03,33.453,34.188,31.715,31.779,1450613,0
2008-10-06,31.161,31.617,29.272,31.617,1957878,0
2008-10-07,31.683,32.152,29.919,30.515,2765457,0
2008-10-08,29.987,31.779,29.251,30.016,2417549,0
2008-10-09,30.819,31.139,26.272,26.45,2027031,0
2008-10-10,25.974,34.75,24.859,32.377,3441855,0
2008-10-13,32.428,32.828,28.734,30.642,2076133,0
2008-10-14,30.077,31.439,26.087,27.954,2046291,0
2008-10-15,27.755,28.005,23.974,24.188,2237647,0
2008-10-16,24.353,25.656,23.141,25.388,2222944,0
2008-10-17,25.097,26.221,23.414,25.179,1085091,0
2008-10-20,25.304,25.738,24.122,25.538,850768,0
2008-10-21,25.298,25.864,24.413,24.627,940986,0
2008-10-22,24.277,24.717,22.328,22.901,1494043,0
2008-10-23,22.909,23.419,20.735,22.847,1580217,0
2008-10-24,20.937,23.428,20.149,21.51,1303813,0
2008-10-27,21.145,22.281,19.685,19.766,1409520,0
2008-10-28,20.749,23.141,19.195,23.141,1944119,0
2008-10-29,22.552,24.561,21.785,23.064,1634122,0
2008-10-30,23.662,24.113,22.766,23.325,1357513,0
2008-10-31,23.036,25.357,22.359,25.089,1168772,0
2008-11-03,25.216,25.469,24.27,24.874,783959,0
2008-11-04,24.569,26.293,23.906,26.19,1223824,0
2008-11-05,25.788,25.878,23.385,23.549,2052051,0
2008-11-06,23.599,23.952,22.52,22.782,1265545,0
2008-11-07,22.938,24.776,22.224,24.776,935881,0
2008-11-10,25.134,25.142,22.177,22.64,1046339,0
2008-11-11,21.938,23.072,21.361,21.68,1496734,0
2008-11-12,21.062,21.361,20.295,20.43,1217218,0
2008-11-13,20.713,22.535,19.678,22.535,2146190,0
2008-11-14,22.32,22.32,19.766,19.834,1027270,0
2008-11-17,19.847,20.156,18.845,19.067,1415335,0
2008-11-18,19.153,19.378,17.413,18.363,1590001,0
2008-11-19,18.225,18.355,15.748,16.128,2180399,0
2008-11-20,16.001,16.3,13.457,14.114,3531587,0
2008-11-21,14.126,14.791,12.549,14.259,3533419,0
2008-11-24,14.55,17.059,14.097,16.785,3546007,0
2008-11-25,17.185,18.727,16.723,18.475,2764942,0
2008-11-26,18.258,20.088,17.587,19.939,1821576,0
2008-11-28,19.299,20.123,19.067,19.702,1050614,0
2008-12-01,19.373,19.373,16.554,16.693,2931049,0
2008-12-02,16.799,18.799,16.767,18.517,4096775,0
2008-12-03,17.749,19.985,17.311,19.641,2294729,0
2008-12-04,19.202,20.684,18.346,18.88,2164578,0
2008-12-05,18.21,21.62,18.21,21.62,2181874,0
2008-12-08,22.32,23.974,21.145,23.793,3144307,0
2008-12-09,23.549,24.292,21.426,21.732,2745594,0
2008-12-10,22.359,23.072,21.353,22.731,2913510,0
2008-12-11,22.359,22.416,18.323,18.895,3146006,0
2008-12-12,18.338,21.399,18.265,21.271,2911763,0
2008-12-15,21.361,21.361,19.358,20.08,1692321,0
2008-12-16,20.511,22.2,20.088,22.149,3712140,0
2008-12-17,21.337,24.938,20.804,23.751,2924784,0
2008-12-18,23.966,24.54,21.988,22.694,3842857,0
2008-12-19,22.685,24.153,22.158,23.882,1823235,0
2008-12-22,23.897,24.589,22.076,23.197,2445467,0
2008-12-23,23.079,23.557,22.281,22.424,1378097,0
2008-12-24,22.402,22.759,22.045,22.708,312080,0
2008-12-26,22.589,22.991,22.076,22.932,458058,0
2008-12-29,22.738,22.738,20.804,21.195,1161928,0
2008-12-30,21.496,22.485,21.496,22.431,1113004,0
2008-12-31,22.359,23.454,22.343,23.325,1896673,0
2009-01-02,23.414,23.509,22.098,22.186,1381238,0
2009-01-05,22.424,22.424,21.651,21.896,2000844,0
2009-01-06,22.06,23.05,21.584,22.798,1951066,0
2009-01-07,22.528,23.58,22.164,22.738,1808875,0
2009-01-08,23.303,23.311,22.372,22.632,1536658,0
2009-01-09,22.731,22.828,21.561,21.576,1213015,0
2009-01-12,21.546,21.689,20.052,20.414,1481357,0
2009-01-13,20.384,21.085,20.059,20.722,1674918,0
2009-01-14,20.212,20.519,19.44,19.604,1686644,0
2009-01-15,19.463,20.937,18.42,20.178,1974337,0
2009-01-16,21.123,21.434,19.621,21.07,1947594,0
2009-01-20,20.831,20.915,18.323,18.547,2424877,0
2009-01-21,19.032,20.729,18.323,20.713,2704953,0
2009-01-22,20.364,20.788,19.252,19.588,2194877,0
2009-01-23,18.681,20.536,18.681,20.453,1652046,0
2009-01-26,20.393,20.706,19.685,20.171,1141129,0
2009-01-27,20.012,20.9,19.968,20.399,1183376,0
2009-01-28,21.027,22.469,20.618,22.372,2319489,0
2009-01-29,22.009,22.009,20.074,20.267,2196009,0
2009-01-30,20.549,20.929,19.33,19.621,2662630,0
2009-02-02,19.246,20.036,18.943,19.985,1684806,0
2009-02-03,20.052,20.088,19.268,19.307,1901127,0
2009-02-04,19.268,19.71,18.547,18.687,2663967,0
2009-02-05,18.384,18.384,16.962,17.491,2479921,0
2009-02-06,17.499,18.442,17.169,18.295,2853012,0
2009-02-09,18.295,18.57,17.737,18.379,1607722,0
2009-02-10,20.059,20.059,17.326,17.513,4006778,0
2009-02-11,18.129,18.411,17.207,18.047,2579212,0
2009-02-12,17.603,17.86,16.352,17.549,2478289,0
2009-02-13,17.319,17.319,16.41,16.538,2274376,0
2009-02-17,16.032,16.256,15.244,15.639,2521151,0
2009-02-18,15.963,15.963,15.012,15.77,1538046,0
2009-02-19,15.325,16.256,14.492,14.653,2073867,0
2009-02-20,14.364,15.712,14.14,15.578,3008057,0
2009-02-23,15.958,15.958,14.289,14.394,2652646,0
2009-02-24,14.653,15.801,14.341,15.727,2841476,0
2009-02-25,15.535,16.09,14.617,15.361,2464200,0
2009-02-26,15.652,15.719,14.037,14.126,2655475,0
2009-02-27,13.889,14.52,13.531,13.984,2811644,0
2009-03-02,13.665,13.854,12.854,13.07,2662757,0
2009-03-03,13.336,13.68,12.533,13.24,2534974,0
2009-03-04,13.749,14.114,13.008,13.79,2148762,0
2009-03-05,13.292,13.574,12.912,13.152,2893060,0
2009-03-06,13.377,13.474,12.192,13.128,3368473,0
2009-03-09,13.07,13.652,12.593,13.584,3065684,0
2009-03-10,14.341,15.719,13.909,15.578,3771791,0
2009-03-11,15.657,16.405,15.101,15.949,3650199,0
2009-03-12,15.866,17.9,15.518,17.722,3522724,0
2009-03-13,17.699,17.78,16.53,17.34,3711961,0
2009-03-16,17.483,17.69,15.801,15.832,3136831,0
2009-03-17,15.696,17.149,15.48,17.133,3357545,0
2009-03-18,16.991,17.743,16.263,17.565,3854423,0
2009-03-19,17.684,17.922,16.7,16.828,3625649,0
2009-03-20,16.932,16.932,15.391,15.437,2915968,0
2009-03-23,16.62,18.502,15.824,18.37,3274252,0
2009-03-24,17.974,18.323,16.292,16.292,2780014,0
2009-03-25,16.457,17.349,15.332,16.76,2266431,0
2009-03-26,17.177,18.024,16.396,17.914,3478739,0
2009-03-27,17.021,17.104,16.271,16.352,2181237,0
2009-03-30,15.824,15.929,14.9,14.982,1925371,0
2009-03-31,15.272,16.271,14.953,16.062,3170752,0
2009-04-01,15.63,16.37,15.487,16.158,1895086,0
2009-04-02,16.448,17.914,16.448,17.633,3205173,0
2009-04-03,17.452,19.136,17.141,19.119,2391075,0
2009-04-06,18.763,18.959,17.565,18.384,2059640,0
2009-04-07,17.796,18.095,16.751,16.767,1942565,0
2009-04-08,16.984,17.476,16.822,17.304,2100687,0
2009-04-09,17.99,20.221,17.78,20.178,3092816,0
2009-04-13,19.871,20.662,19.246,20.198,2308977,0
2009-04-14,19.96,19.96,17.654,17.811,3720997,0
2009-04-15,17.699,19.633,17.413,19.47,3216389,0
2009-04-16,19.515,20.884,18.406,20.171,2721994,0
2009-04-17,20.08,20.496,19.233,19.841,2536897,0
2009-04-20,19.343,19.545,17.387,17.565,2928474,0
2009-04-21,17.332,19.702,17.021,19.475,4509769,0
2009-04-22,18.845,20.287,18.577,19.252,3414898,0
2009-04-23,19.447,19.783,18.687,19.663,3076013,0
2009-04-24,19.79,21.697,19.558,21.202,3884789,0
2009-04-27,20.163,20.384,18.37,19,2745575,0
2009-04-28,18.494,20.095,18.494,19.397,2338908,0
2009-04-29,19.523,20.549,19.307,20.43,2127544,0
2009-04-30,20.795,20.878,19.895,20.192,2234015,0
2009-05-01,20.675,20.773,19.717,20.095,3589481,0
2009-05-04,20.267,22.478,20.101,22.359,3760980,0
2009-05-05,22.121,22.573,21.68,22.022,2567821,0
2009-05-06,22.612,22.774,20.989,22.677,11988297,0
2009-05-07,22.938,23.243,21.189,21.561,3873368,0
2009-05-08,21.883,23.169,21.614,23.064,4949268,0
2009-05-11,22.431,23.84,21.779,23.029,5353574,0
2009-05-12,22.703,23.445,21.003,21.747,4466054,0
2009-05-13,21.383,21.383,19.613,19.783,4143511,0
2009-05-14,19.96,20.92,19.338,20.632,4972763,0
2009-05-15,20.69,20.861,19.663,20.068,4718583,0
2009-05-18,19.977,21.599,19.841,21.48,4646894,0
2009-05-19,20.907,22.036,20.549,21.286,3987232,0
2009-05-20,21.828,22.141,20.817,20.937,2528877,0
2009-05-21,20.558,21.337,20.192,21.16,2180783,0
2009-05-22,21.16,21.42,20.773,20.831,2264817,0
2009-05-26,20.706,22.606,20.543,22.289,3641960,0
2009-05-27,22.239,22.493,21.139,21.249,2872264,0
2009-05-28,21.434,21.946,21.055,21.823,2467247,0
2009-05-29,21.711,22.44,21.399,22.343,4098163,0
2009-06-01,22.738,23.817,22.328,22.893,3332136,0
2009-06-02,22.224,22.879,21.954,22.177,2759074,0
2009-06-03,21.836,22.27,21.599,21.954,2313379,0
2009-06-04,22.262,22.708,21.697,22.313,2515982,0
2009-06-05,22.543,22.766,21.842,22.27,1974478,0
2009-06-08,22.104,22.32,21.672,22.009,1423431,0
2009-06-09,22.09,22.469,21.689,22.224,1947761,0
2009-06-10,22.35,22.448,21.249,21.823,2152768,0
2009-06-11,21.963,22.32,21.33,21.434,1366914,0
2009-06-12,21.426,22.455,21.219,22.44,1500474,0
2009-06-15,22.216,22.367,21.018,21.173,1949459,0
2009-06-16,21.279,21.644,20.578,20.884,1224288,0
2009-06-17,20.891,21.249,20.377,20.488,1583099,0
2009-06-18,20.729,21.195,20.399,20.957,1518001,0
2009-06-19,21.092,21.241,20.729,21.131,1591916,0
2009-06-22,20.907,21.042,20.198,20.295,1873166,0
2009-06-23,20.364,20.675,20.012,20.253,1476776,0
2009-06-24,20.303,20.809,20.095,20.558,1222111,0
2009-06-25,20.44,20.722,19.916,20.706,2103232,0
2009-06-26,20.43,20.884,20.149,20.632,2266367,0
2009-06-29,20.795,20.795,20.245,20.618,1522917,0
2009-06-30,20.549,20.764,20.287,20.543,1300104,0
2009-07-01,20.592,20.878,20.488,20.735,1302146,0
2009-07-02,20.44,20.713,19.946,19.946,2081821,0
2009-07-06,19.847,20.773,19.724,20.764,2391915,0
2009-07-07,20.757,20.757,19.536,19.574,2030027,0
2009-07-08,19.731,19.821,18.868,19.417,2129570,0
2009-07-09,19.574,19.731,18.77,18.832,1541750,0
2009-07-10,18.719,18.852,18.233,18.681,1189810,0
2009-07-13,18.832,19.76,18.494,19.657,2106511,0
2009-07-14,19.53,20.019,19.195,19.856,1461729,0
2009-07-15,20.095,20.6,19.79,20.43,1996878,0
2009-07-16,20.35,20.943,19.895,20.781,1362406,0
2009-07-17,20.722,20.795,20.052,20.095,1802198,0
2009-07-20,20.204,21.027,20.204,20.957,1132600,0
2009-07-21,21.055,21.139,20.204,20.558,863711,0
2009-07-22,20.46,21.042,20.123,20.647,1276649,0
2009-07-23,20.632,21.434,20.377,21.308,1932087,0
2009-07-24,21.048,21.279,20.565,21.173,717992,0
2009-07-27,21.145,21.487,20.891,21.33,1449733,0
2009-07-28,21.085,21.823,21.048,21.725,1119262,0
2009-07-29,21.576,21.672,21.1,21.219,1205988,0
2009-07-30,21.442,22.239,21.316,21.74,1740692,0
2009-07-31,21.896,22.158,21.391,21.963,990765,0
2009-08-03,22.149,22.328,21.828,22.281,1051591,0
2009-08-04,22.022,24.167,21.697,24.122,2253658,0
2009-08-05,24.138,25.982,24.033,25.908,1984600,0
2009-08-06,26.026,26.914,25.497,25.6,1764109,0
2009-08-07,25.903,27.755,25.706,27.233,1649649,0
2009-08-10,26.914,27.003,26.094,26.385,1052945,0
2009-08-11,26.132,26.301,25.318,25.773,1212303,0
2009-08-12,25.767,26.554,25.746,26.048,1324361,0
2009-08-13,26.586,26.6,25.663,25.991,1058230,0
2009-08-14,25.943,26.007,25.118,25.894,789166,0
2009-08-17,25.097,25.223,24.317,24.429,1533493,0
2009-08-18,24.532,24.97,24.455,24.822,1529073,0
2009-08-19,24.317,24.859,24.188,24.636,948385,0
2009-08-20,24.665,25.529,24.561,25.44,1037048,0
2009-08-21,25.796,26.823,25.61,26.347,1021765,0
2009-08-24,26.533,26.803,26.055,26.147,1026626,0
2009-08-25,26.245,26.779,25.952,26.064,1729200,0
2009-08-26,26.087,26.466,26.007,26.39,1349354,0
2009-08-27,26.14,27.038,25.812,26.922,1459874,0
2009-08-28,27.226,27.664,26.932,27.492,2484557,0
2009-08-31,26.942,27.492,26.942,27.315,2069028,0
2009-09-01,27.121,27.457,25.738,25.796,2140041,0
2009-09-02,25.796,25.96,25.216,25.245,1614009,0
2009-09-03,25.586,26.055,25.089,25.974,1432919,0
2009-09-04,25.864,26.11,25.394,26.033,842566,0
2009-09-08,26.279,27.143,26.094,27.115,1870142,0
2009-09-09,26.682,27.576,26.682,27.485,1527637,0
2009-09-10,27.531,28.028,27.038,27.932,1070870,0
2009-09-11,28.012,28.283,27.522,27.941,941452,0
2009-09-14,27.717,29.041,27.539,29.011,1098196,0
2009-09-15,29.064,29.94,28.624,29.504,1676730,0
2009-09-16,29.414,30.874,29.414,30.722,1745321,0
2009-09-17,30.559,31.944,30.201,30.618,1263864,0
2009-09-18,30.811,30.984,30.27,30.722,1169888,0
2009-09-21,30.313,30.916,30.143,30.515,836007,0
2009-09-22,30.909,31.81,30.693,31.802,1404484,0
2009-09-23,31.743,31.997,31.161,31.161,2220959,0
2009-09-24,31.458,31.602,30.224,30.44,2078644,0
2009-09-25,30.313,30.857,30.002,30.404,1790808,0
2009-09-28,30.522,30.544,29.844,30.366,1909257,0
2009-09-29,30.434,30.553,29.651,29.769,1179470,0
2009-09-30,29.973,30.613,29.162,29.994,1397322,0
2009-10-01,29.793,29.919,28.394,28.409,1389679,0
2009-10-02,27.932,29.324,27.755,28.238,1202075,0
2009-10-05,28.447,29.162,28.334,28.797,1141020,0
2009-10-06,29.049,29.666,28.655,29.146,1405701,0
2009-10-07,29.025,29.309,28.581,29.002,639770,0
2009-10-08,29.45,29.712,29.115,29.561,1010364,0
2009-10-09,29.399,29.734,28.734,29.084,1181307,0
2009-10-12,29.407,29.519,28.803,28.847,1001605,0
2009-10-13,28.824,29.049,28.283,28.498,668887,0
2009-10-14,28.847,29.569,28.712,29.407,1246357,0
2009-10-15,29.08,29.316,28.832,29.131,738556,0
2009-10-16,28.824,28.863,28.334,28.498,1084871,0
2009-10-19,28.609,29.339,28.4,29.302,1074011,0
2009-10-20,29.286,29.295,28.179,28.253,1122494,0
2009-10-21,28.378,28.693,27.531,27.547,1578701,0
2009-10-22,27.626,28.238,27.157,28.134,1663927,0
2009-10-23,28.334,28.484,27.644,27.932,1005428,0
2009-10-26,28.005,28.549,27.285,27.322,1212391,0
2009-10-27,27.492,27.671,26.712,26.851,1683082,0
2009-10-28,26.851,27.263,26.124,26.229,1585949,0
2009-10-29,26.466,27.361,26.385,27.053,2047986,0
2009-10-30,26.922,27.941,26.443,26.98,2219082,0
2009-11-02,27.269,27.644,26.39,27.277,1236686,0
2009-11-03,27.053,28.037,26.883,27.917,1522437,0
2009-11-04,28.334,28.334,27.045,27.099,1537386,0
2009-11-05,27.45,27.709,27.121,27.651,1164090,0
2009-11-06,27.226,27.583,26.922,27.06,1405861,0
2009-11-09,27.465,28.534,27.24,28.468,1248097,0
2009-11-10,28.297,28.797,27.954,28.526,922771,0
2009-11-11,28.938,29.251,28.602,29.162,1075404,0
2009-11-12,29.064,29.348,28.646,28.687,776810,0
2009-11-13,28.783,29.382,28.617,29.264,711078,0
2009-11-16,29.534,30.159,29.512,29.844,1230414,0
2009-11-17,29.575,30.086,29.272,29.286,1164442,0
2009-11-18,29.339,29.688,28.929,29.592,1207696,0
2009-11-19,28.687,28.742,28.288,28.423,1080221,0
2009-11-20,28.246,28.72,28.005,28.574,933821,0
2009-11-23,29.115,29.407,28.624,28.894,891913,0
2009-11-24,28.81,28.832,28.238,28.453,779401,0
2009-11-25,28.609,28.783,28.46,28.678,541668,0
2009-11-27,27.755,28.386,27.664,27.76,473480,0
2009-11-30,27.717,28.952,27.626,28.84,1488312,0
2009-12-01,29.107,29.422,28.943,29.153,883964,0
2009-12-02,29.019,29.905,28.976,29.734,842536,0
2009-12-03,29.734,30.582,29.526,29.599,1265654,0
2009-12-04,30.104,30.768,29.844,30.68,1223755,0
2009-12-07,30.642,30.642,29.646,29.883,664857,0
2009-12-08,29.471,29.651,28.832,29.212,1428252,0
2009-12-09,29.124,29.196,28.199,28.453,1550928,0
2009-12-10,28.631,28.705,27.731,27.857,1437570,0
2009-12-11,28.067,28.179,27.651,28.14,1496689,0
2009-12-14,28.378,29.399,28.179,29.382,1472990,0
2009-12-15,29.181,29.458,28.816,29.302,1023094,0
2009-12-16,29.471,29.838,29.407,29.599,1050421,0
2009-12-17,28.996,29.592,28.929,29.375,926396,0
2009-12-18,29.617,29.695,29.212,29.651,1154553,0
2009-12-21,29.899,30.374,29.68,30.33,697458,0
2009-12-22,30.313,30.761,30.174,30.754,1155241,0
2009-12-23,31.057,31.772,30.931,31.401,1971941,0
2009-12-24,31.453,32.108,31.354,31.989,675851,0
2009-12-28,32.1,33.492,32.024,32.757,1866436,0
2009-12-29,32.778,33.031,32.094,32.279,692432,0
2009-12-30,32.017,32.271,31.669,32.227,909670,0
2009-12-31,32.294,32.626,31.271,31.536,1167748,0
2010-01-04,31.758,32.137,30.642,30.879,2379722,0
2010-01-05,30.865,31.072,30.53,30.811,2389487,0
2010-01-06,30.811,31.051,30.299,30.44,2354927,0
2010-01-07,30.455,30.544,29.815,30.381,2395148,0
2010-01-08,30.291,30.381,29.793,29.919,2429995,0
2010-01-11,30.811,30.97,29.965,30.009,1724532,0
2010-01-12,30.002,30.357,29.495,29.599,1089441,0
2010-01-13,29.815,30.53,29.712,30.447,1030976,0
2010-01-14,30.256,30.478,29.987,30.33,1016392,0
2010-01-15,30.159,30.404,29.957,30.086,1015221,0
2010-01-19,30.18,30.827,30.134,30.796,978889,0
2010-01-20,31.154,31.154,30.591,30.783,1403549,0
2010-01-21,30.811,31.096,29.905,29.957,1528395,0
2010-01-22,29.86,30.322,29.034,29.064,1201819,0
2010-01-25,29.569,29.592,28.678,29.272,1163964,0
2010-01-26,29.107,29.391,28.894,28.967,1023917,0
2010-01-27,28.9,29.333,28.678,29.181,976854,0
2010-01-28,29.235,29.348,28.797,29.084,946934,0
2010-01-29,28.976,29.599,28.727,28.854,1226360,0
2010-02-01,29.08,29.348,28.824,29.153,821406,0
2010-02-02,29.146,29.822,28.803,29.756,1072357,0
2010-02-03,29.444,29.444,28.507,28.727,1294432,0
2010-02-04,28.438,28.543,27.984,27.984,1846695,0
2010-02-05,28.037,28.526,27.836,28.498,1736504,0
2010-02-08,28.491,28.727,28.134,28.149,1512811,0
2010-02-09,28.4,28.4,26.851,27.366,3569104,0
2010-02-10,27.366,27.976,26.997,27.418,1236755,0
2010-02-11,27.263,27.539,27.053,27.492,830440,0
2010-02-12,27.093,27.85,26.971,27.85,1054784,0
2010-02-16,28.43,28.9,28.4,28.72,1480715,0
2010-02-17,28.797,28.906,28.595,28.693,1087012,0
2010-02-18,28.655,29.382,28.238,29.196,1248926,0
2010-02-19,29.08,29.333,28.914,29.251,804013,0
2010-02-22,29.339,29.471,28.984,29.382,1032323,0
2010-02-23,29.229,29.569,29.056,29.414,1442592,0
2010-02-24,29.375,29.734,29.17,29.734,753329,0
2010-02-25,29.407,29.808,29.17,29.734,583961,0
2010-02-26,29.705,30.053,29.534,29.808,963773,0
2010-03-01,29.957,30.201,29.749,30.143,774880,0
2010-03-02,30.187,30.418,29.875,30.053,726178,0
2010-03-03,30.062,30.069,29.444,29.542,597192,0
2010-03-04,29.555,29.933,29.479,29.734,973668,0
2010-03-05,29.911,30.515,29.726,30.455,947099,0
2010-03-08,30.44,30.925,30.307,30.776,645579,0
2010-03-09,30.642,31.161,30.434,30.746,668808,0
2010-03-10,30.672,30.865,30.381,30.634,662367,0
2010-03-11,30.426,30.618,30.276,30.618,1007087,0
2010-03-12,30.693,30.804,30.256,30.65,968076,0
2010-03-15,30.627,30.754,29.994,30.27,964230,0
2010-03-16,30.478,31.232,30.291,31.161,1162896,0
2010-03-17,31.238,31.513,31,31.453,1207801,0
2010-03-18,31.446,31.706,31.329,31.669,999966,0
2010-03-19,31.715,32.749,31.633,32.652,3037891,0
2010-03-22,32.368,32.941,32.317,32.701,2168084,0
2010-03-23,32.612,32.74,31.818,32.079,1241656,0
2010-03-24,31.974,32.16,31.683,31.795,1074074,0
2010-03-25,32.024,32.442,31.87,32.064,1128489,0
2010-03-26,32.227,32.294,31.571,31.735,910672,0
2010-03-29,31.418,31.683,31.344,31.482,664308,0
2010-03-30,31.578,31.69,31.361,31.52,696726,0
2010-03-31,31.409,31.453,30.925,30.984,893151,0
2010-04-01,31.216,31.216,30.768,31.183,652616,0
2010-04-05,31.439,32.286,31.329,32.271,560621,0
2010-04-06,32.971,33.64,32.384,33.439,1465206,0
2010-04-07,33.341,33.573,32.481,32.701,1178997,0
2010-04-08,32.523,32.986,32.494,32.732,809076,0
2010-04-09,32.749,33.535,32.619,33.529,960010,0
2010-04-12,33.485,33.723,33.485,33.633,1103818,0
2010-04-13,33.648,34.639,33.544,34.533,1760809,0
2010-04-14,34.848,34.876,33.775,33.992,1695749,0
2010-04-15,34.058,34.081,32.949,33.008,1352185,0
2010-04-16,32.904,33.329,32.45,32.538,1811603,0
2010-04-19,32.346,32.889,32.1,32.69,907126,0
2010-04-20,32.786,32.897,32.466,32.853,1987994,0
2010-04-21,32.828,34.294,32.786,33.842,1795498,0
2010-04-22,33.535,34.526,33.381,34.444,1181414,0
2010-04-23,34.564,35.44,34.193,35.27,1461314,0
2010-04-26,35.292,36.023,34.981,35.792,1552272,0
2010-04-27,35.599,35.971,34.497,34.52,1746906,0
2010-04-28,34.848,35.203,34.497,34.764,1046931,0
2010-04-29,35.143,37.474,35.107,37.212,1888079,0
2010-04-30,37.186,37.489,36.038,36.046,1573071,0
2010-05-03,36.427,38.283,36.329,37.957,1365812,0
2010-05-04,37.386,37.547,36.581,36.775,1462984,0
2010-05-05,36.475,37.041,35.857,36.222,1256365,0
2010-05-06,36.06,36.46,33.806,34.549,2217766,0
2010-05-07,34.452,35.805,33.453,34.117,1472681,0
2010-05-10,35.704,37.026,35.582,37.012,1310690,0
2010-05-11,36.581,38.122,36.222,37.416,1894604,0
2010-05-12,37.563,38.397,37.482,38.332,1959467,0
2010-05-13,38.236,38.525,37.676,37.801,1598829,0
2010-05-14,37.498,37.78,36.126,36.41,1695060,0
2010-05-17,36.53,36.872,34.57,35.815,2255773,0
2010-05-18,36.358,36.434,34.674,34.833,1464270,0
2010-05-19,34.653,35.465,33.523,34.341,955884,0
2010-05-20,33.397,33.848,32.377,32.413,1674283,0
2010-05-21,32.012,33.677,31.779,33.307,1626198,0
2010-05-24,33.245,33.783,32.682,32.715,916214,0
2010-05-25,31.735,33.329,31.458,33.218,913855,0
2010-05-26,33.648,34.505,32.732,32.845,1029512,0
2010-05-27,33.73,34.31,33.341,34.125,2096904,0
2010-05-28,34.034,34.505,33.768,33.968,1252229,0
2010-06-01,33.806,34.564,33.397,33.469,1074687,0
2010-06-02,33.806,34.087,32.926,34.058,1002419,0
2010-06-03,33.968,34.407,33.67,33.976,863757,0
2010-06-04,33.329,33.589,31.676,31.826,1784913,0
2010-06-07,32.169,32.861,31.602,32.04,1167030,0
2010-06-08,32.094,33.008,31.394,32.861,1472328,0
2010-06-09,33.194,33.976,32.861,33.106,1197584,0
2010-06-10,33.73,35.129,33.589,34.958,1253345,0
2010-06-11,34.333,35.389,34.333,35.375,1154670,0
2010-06-14,35.726,36.06,35.324,35.747,1306450,0
2010-06-15,36.014,36.239,35.644,36.089,1069344,0
2010-06-16,35.846,36.126,35.389,35.608,944575,0
2010-06-17,35.741,35.979,35.292,35.414,1203870,0
2010-06-18,34.973,35.511,34.958,35.041,1444278,0
2010-06-21,35.458,35.71,34.399,34.423,951406,0
2010-06-22,34.549,34.624,32.69,32.786,1495816,0
2010-06-23,32.786,33.186,32.249,32.799,1112674,0
2010-06-24,32.626,32.696,31.826,32.094,1376410,0
2010-06-25,32.265,32.941,32.017,32.792,1925777,0
2010-06-28,32.45,32.677,31.974,32.211,743053,0
2010-06-29,31.617,31.683,30.508,30.746,1157282,0
2010-06-30,30.722,31.264,30.345,30.406,1208296,0
2010-07-01,30.544,30.701,29.569,30.395,1512182,0
2010-07-02,30.604,30.693,29.666,29.844,934010,0
2010-07-06,30.434,30.783,28.96,29.138,1404066,0
2010-07-07,29.17,30.642,29.107,30.567,1585689,0
2010-07-08,31.446,31.959,31.103,31.409,1570801,0
2010-07-09,31.336,32.331,31.081,32.294,911038,0
2010-07-12,32.064,32.377,31.654,32.04,611814,0
2010-07-13,32.466,33.194,32.377,33.047,913602,0
2010-07-14,32.773,33.18,32.175,32.926,798007,0
2010-07-15,32.978,33.067,32.086,32.957,533483,0
2010-07-16,32.766,32.766,31.418,31.662,942086,0
2010-07-19,31.662,32.241,31.014,32.175,754253,0
2010-07-20,31.654,32.994,31.385,32.91,859981,0
2010-07-21,33.268,33.485,32.032,32.094,1527188,0
2010-07-22,32.538,33.985,32.5,33.73,1059879,0
2010-07-23,33.55,34.178,33.113,33.968,1321064,0
2010-07-26,34.029,34.667,33.648,34.533,1312579,0
2010-07-27,34.883,35.063,33.923,34.452,1296237,0
2010-07-28,34.415,34.833,34.178,34.533,893646,0
2010-07-29,34.698,34.745,33.573,33.806,1425764,0
2010-07-30,33.806,34.147,33.082,33.88,1476965,0
2010-08-02,34.533,35.465,34.533,35.292,1049380,0
2010-08-03,34.989,35.629,34.639,35.286,1091056,0
2010-08-04,35.375,35.449,34.779,35.024,906450,0
2010-08-05,34.736,35.36,34.615,34.75,632620,0
2010-08-06,34.31,34.801,33.826,34.467,930587,0
2010-08-09,34.745,35.135,34.384,35.102,539573,0
2010-08-10,34.646,35.159,34.391,34.758,764582,0
2010-08-11,33.96,34.467,33.677,34.102,1326088,0
2010-08-12,33.478,34.058,33.397,33.535,606874,0
2010-08-13,34.094,34.228,33.62,33.624,705870,0
2010-08-16,33.544,34.117,33.3,33.341,829841,0
2010-08-17,33.738,34.042,33.283,33.826,1742819,0
2010-08-18,33.826,34.004,33.412,33.819,1204251,0
2010-08-19,33.64,33.648,32.661,32.807,964808,0
2010-08-20,32.604,32.861,32.384,32.821,595725,0
2010-08-23,32.994,33.171,32.571,32.579,415968,0
2010-08-24,32.024,32.957,31.81,32.661,539159,0
2010-08-25,32.308,33.381,32.308,33.253,853593,0
2010-08-26,33.403,33.826,33.149,33.239,774368,0
2010-08-27,33.544,33.96,32.715,33.954,890226,0
2010-08-30,33.744,34.213,33.403,33.403,610985,0
2010-08-31,33.279,34.186,33.263,34.061,1227035,0
2010-09-01,34.601,35.486,34.533,35.324,1291284,0
2010-09-02,35.367,35.599,35.063,35.218,1048324,0
2010-09-03,35.754,35.754,35.212,35.747,682296,0
2010-09-07,35.472,35.573,35.114,35.159,536040,0
2010-09-08,35.183,35.458,34.745,34.869,1000887,0
2010-09-09,35.397,35.397,34.549,34.646,956530,0
2010-09-10,34.817,34.913,34.497,34.674,748146,0
2010-09-13,35.063,35.135,34.609,35.032,1103208,0
2010-09-14,34.861,35.599,34.833,35.191,1238960,0
2010-09-15,34.801,35.36,34.57,35.203,1140003,0
2010-09-16,35.203,35.375,34.966,35.256,1007956,0
2010-09-17,35.449,36.005,35.191,35.893,1074200,0
2010-09-20,36.097,37.212,35.954,37.137,1303211,0
2010-09-21,37.145,37.258,36.468,36.662,1572264,0
2010-09-22,36.537,36.849,36.135,36.165,1004846,0
2010-09-23,35.761,35.846,35.121,35.183,1074136,0
2010-09-24,35.734,36.342,35.612,36.321,734848,0
2010-09-27,36.289,36.289,35.525,35.644,781279,0
2010-09-28,35.511,35.671,34.84,35.539,1035798,0
2010-09-29,35.375,35.569,35.032,35.232,960778,0
2010-09-30,35.601,35.996,35.223,35.704,1713183,0
2010-10-01,35.91,35.971,35.174,35.857,1868970,0
2010-10-04,35.83,36.103,35.608,36.038,920388,0
2010-10-05,36.565,36.565,35.954,36.052,1162724,0
2010-10-06,35.954,36.178,35.591,35.999,601995,0
2010-10-07,36.157,36.515,36.082,36.37,905117,0
2010-10-08,36.358,36.573,36.077,36.254,830372,0
2010-10-11,36.239,36.439,36.089,36.289,678568,0
2010-10-12,36.246,36.418,35.999,36.37,1624369,0
2010-10-13,36.618,37.212,36.365,36.879,1000704,0
2010-10-14,36.849,37.13,36.581,36.803,824534,0
2010-10-15,37.095,37.458,36.84,36.907,1091400,0
2010-10-18,36.976,37.322,36.907,37.311,1192914,0
2010-10-19,36.76,37.435,36.378,36.888,1293764,0
2010-10-20,37.095,38.098,37.012,37.773,792178,0
2010-10-21,37.973,38.299,37.636,37.862,672469,0
2010-10-22,37.913,38.34,37.78,38.307,894062,0
2010-10-25,38.502,38.679,38.347,38.372,598363,0
2010-10-26,38.069,38.283,37.808,37.824,541151,0
2010-10-27,37.652,37.869,37.193,37.498,781194,0
2010-10-28,37.877,37.928,36.706,36.984,563082,0
2010-10-29,36.861,37.316,36.83,36.905,539353,0
2010-11-01,37.137,37.696,36.967,37.145,589664,0
2010-11-02,37.416,37.733,37.13,37.25,1129884,0
2010-11-03,37.322,37.696,37.116,37.346,933197,0
2010-11-04,37.795,38.747,37.652,38.747,755444,0
2010-11-05,38.688,39.43,38.195,39.2,775560,0
2010-11-08,39.125,39.349,38.73,38.941,686744,0
2010-11-09,39.089,39.089,37.162,37.408,1483811,0
2010-11-10,37.482,38.575,37.45,38.568,1129080,0
2010-11-11,38.236,38.591,38.069,38.268,680497,0
2010-11-12,38.009,38.389,37.95,38.147,826234,0
2010-11-15,38.372,38.664,37.757,37.765,1450362,0
2010-11-16,37.513,37.628,36.23,36.455,973124,0
2010-11-17,36.587,37.193,36.349,36.93,461420,0
2010-11-18,37.377,37.801,37.226,37.377,718982,0
2010-11-19,37.265,38.026,36.984,37.95,744094,0
2010-11-22,37.787,38.089,37.659,37.973,980724,0
2010-11-23,37.547,37.824,37.513,37.683,681070,0
2010-11-24,38.046,38.882,37.83,38.882,979350,0
2010-11-26,38.454,38.86,38.428,38.551,255684,0
2010-11-29,38.069,38.635,38.017,38.478,749575,0
2010-11-30,38.148,38.433,37.876,38.01,853847,0
2010-12-01,38.454,38.454,37.489,38.009,1476360,0
2010-12-02,38.171,39.028,38.138,39.012,767130,0
2010-12-03,38.805,38.971,38.469,38.894,726931,0
2010-12-06,38.783,39.021,38.372,38.925,758478,0
2010-12-07,39.349,39.684,39.125,39.43,825665,0
2010-12-08,39.393,39.526,38.635,38.887,971320,0
2010-12-09,39.06,39.164,38.187,38.236,801787,0
2010-12-10,38.307,39.261,38.307,38.962,410522,0
2010-12-13,39.074,39.596,38.814,39.238,542551,0
2010-12-14,39.327,39.551,38.443,38.591,450734,0
2010-12-15,38.531,38.902,38.074,38.106,689745,0
2010-12-16,38.017,38.106,37.45,37.913,600214,0
2010-12-17,38.001,38.171,37.837,37.985,974039,0
2010-12-20,38.152,38.695,38.054,38.486,469763,0
2010-12-21,38.531,38.769,38.389,38.709,464893,0
2010-12-22,38.724,39.499,38.62,39.245,768989,0
2010-12-23,39.164,39.623,39.164,39.47,622608,0
2010-12-27,39.2,40.1,39.103,40.042,551266,0
2010-12-28,40.153,40.153,39.663,40.079,642383,0
2010-12-29,40.19,40.31,39.963,40.288,348654,0
2010-12-30,40.12,40.378,40.061,40.264,435846,0
2010-12-31,40.324,40.475,40.069,40.176,348564,0
2011-01-03,40.52,40.808,40.325,40.653,911850,0
2011-01-04,40.793,40.881,39.841,39.968,720053,0
2011-01-05,39.85,40.288,39.787,40.197,813576,0
2011-01-06,40.042,40.318,39.647,40.123,1424114,0
2011-01-07,40.071,40.512,39.684,40.132,1134555,0
2011-01-10,39.884,40.25,39.566,40.153,774472,0
2011-01-11,40.302,40.345,39.513,39.864,483644,0
2011-01-12,40.264,40.375,39.63,39.811,565830,0
2011-01-13,39.876,40.071,39.63,39.891,635422,0
2011-01-14,39.85,40.288,39.596,40.272,491336,0
2011-01-18,40.288,40.43,40.05,40.375,961458,0
2011-01-19,40.435,40.435,39.588,39.795,638344,0
2011-01-20,39.87,40.615,39.767,40.175,964580,0
2011-01-21,40.43,40.742,40.079,40.697,648498,0
2011-01-24,40.742,41.12,40.392,40.854,614807,0
2011-01-25,40.644,41.21,40.392,41.21,696534,0
2011-01-26,41.351,41.359,40.793,41.12,765401,0
2011-01-27,41.285,41.599,41.083,41.471,723173,0
2011-01-28,41.516,41.552,40.472,40.674,606179,0
2011-01-31,40.924,41.462,40.849,41.253,709640,0
2011-02-01,41.545,41.627,40.888,41.477,787525,0
2011-02-02,41.545,41.919,41.411,41.439,414163,0
2011-02-03,41.463,41.945,41.263,41.768,826089,0
2011-02-04,41.945,41.945,41.069,41.397,1022201,0
2011-02-07,41.404,41.843,41.404,41.627,752592,0
2011-02-08,41.574,41.768,41.224,41.254,832842,0
2011-02-09,41.183,41.336,41.024,41.189,748376,0
2011-02-10,41.091,41.502,41.054,41.216,1085103,0
2011-02-11,41.202,41.509,40.937,41.342,855811,0
2011-02-14,41.404,41.827,41.091,41.776,458335,0
2011-02-15,41.351,41.641,41.142,41.493,528294,0
2011-02-16,41.582,42.127,41.263,41.658,705636,0
2011-02-18,41.784,42.12,41.745,42.12,653369,0
2011-02-22,41.784,42.379,41.687,41.887,840984,0
2011-02-23,41.96,42.507,41.827,42.192,1420823,0
2011-02-24,42.096,42.466,41.872,42.452,1558559,0
2011-02-25,42.513,43.364,42.513,43.271,2081423,0
2011-02-28,43.535,44.403,43.297,44.04,2139786,0
2011-03-01,44.257,44.257,42.306,42.381,1318366,0
2011-03-02,42.267,42.494,41.615,41.825,1103302,0
2011-03-03,42.251,42.494,42.014,42.162,1242111,0
2011-03-04,42.168,42.336,41.418,41.695,992659,0
2011-03-07,41.94,42.071,40.956,41.15,776390,0
2011-03-08,41.224,41.976,41.224,41.798,762476,0
2011-03-09,41.678,42.184,41.342,41.791,471616,0
2011-03-10,41.376,41.636,41.043,41.307,593712,0
2011-03-11,41.201,41.809,41.133,41.78,923103,0
2011-03-14,41.545,41.872,41.39,41.574,453073,0
2011-03-15,40.725,41.919,40.512,41.537,647099,0
2011-03-16,41.566,41.695,40.964,41.097,748915,0
2011-03-17,41.698,41.713,41.223,41.691,525535,0
2011-03-18,42.048,42.426,41.698,41.734,793675,0
2011-03-21,42.209,42.365,41.916,42.104,475058,0
2011-03-22,42.306,42.306,41.223,41.279,752085,0
2011-03-23,41.285,41.285,40.795,40.933,700587,0
2011-03-24,41.133,41.253,40.18,41.068,712158,0
2011-03-25,41.223,41.682,41.133,41.562,708884,0
2011-03-28,41.644,41.652,41.164,41.314,605943,0
2011-03-29,41.368,41.916,40.843,41.787,678359,0
2011-03-30,41.998,42.342,41.817,42.202,893398,0
2011-03-31,42.139,42.933,42.085,42.663,818288,0
2011-04-01,42.863,43.034,42.537,42.847,687008,0
2011-04-04,42.988,43.041,42.71,42.891,494479,0
2011-04-05,42.876,43.125,42.681,42.897,643512,0
2011-04-06,43.109,43.176,42.702,43.125,701306,0
2011-04-07,43.071,43.132,42.372,42.448,539411,0
2011-04-08,42.552,42.726,42.133,42.349,509920,0
2011-04-11,42.365,42.77,42.209,42.404,557597,0
2011-04-12,42.112,42.847,42.064,42.717,1032796,0
2011-04-13,42.883,43.109,42.733,42.912,733546,0
2011-04-14,42.673,43.372,42.673,43.229,841126,0
2011-04-15,43.553,43.914,43.229,43.817,771098,0
2011-04-18,43.302,43.432,42.883,43.253,707678,0
2011-04-19,43.4,43.883,43.393,43.883,353588,0
2011-04-20,44.385,44.656,43.739,44.303,554106,0
2011-04-21,44.393,44.551,44.137,44.492,611008,0
2011-04-25,44.469,45.056,44.326,45.056,644038,0
2011-04-26,45.056,46.112,44.956,45.841,1065535,0
2011-04-27,45.939,46.149,45.729,46.149,727394,0
2011-04-28,46.075,47.135,46.075,46.787,879529,0
2011-04-29,47.046,47.827,46.606,47.123,945253,0
2011-05-02,47.614,47.758,46.884,47.233,780006,0
2011-05-03,47.178,47.929,46.554,46.871,1354746,0
2011-05-04,46.968,47.246,46.767,47.184,1040588,0
2011-05-05,47.014,47.765,46.924,47.282,918684,0
2011-05-06,47.584,47.717,46.09,46.286,1461821,0
2011-05-09,46.294,46.554,46.015,46.196,872332,0
2011-05-10,46.434,47.014,46.407,46.955,969002,0
2011-05-11,46.794,46.933,46.218,46.561,658327,0
2011-05-12,46.299,46.608,46.038,46.465,562601,0
2011-05-13,46.278,46.546,45.969,46.294,548179,0
2011-05-16,46.149,46.842,46.015,46.391,521734,0
2011-05-17,46.187,46.465,45.939,46.368,814698,0
2011-05-18,46.442,46.991,46.203,46.772,638514,0
2011-05-19,46.982,47.627,46.878,47.184,670738,0
2011-05-20,46.924,47.143,46.157,46.203,533849,0
2011-05-23,45.661,46.323,45.653,46.082,894252,0
2011-05-24,46.254,46.638,46.098,46.496,661221,0
2011-05-25,46.376,46.947,46.157,46.767,361498,0
2011-05-26,46.526,47.448,46.496,47.376,445008,0
2011-05-27,47.502,47.539,47.088,47.48,383644,0
2011-05-31,47.876,48.264,47.727,48.264,822303,0
2011-06-01,48.018,48.14,47.095,47.135,1014013,0
2011-06-02,47.065,47.584,47.037,47.268,1113004,0
2011-06-03,46.794,48.379,46.744,48.027,699377,0
2011-06-06,46.482,48.186,46.482,47.893,1389573,0
2011-06-07,47.977,48.875,47.83,48.401,709324,0
2011-06-08,48.247,49.105,48.234,48.778,764966,0
2011-06-09,49.029,49.029,48.126,48.823,721129,0
2011-06-10,48.71,48.739,47.468,47.591,1110632,0
2011-06-13,47.802,48.433,47.57,48.124,1240219,0
2011-06-14,48.471,48.683,48.178,48.627,856723,0
2011-06-15,48.321,48.457,47.741,48.012,1122996,0
2011-06-16,47.929,48.316,46.621,47.786,1395192,0
2011-06-17,48.092,48.301,47.417,48.12,1622227,0
2011-06-20,48.058,49.021,47.953,48.642,835905,0
2011-06-21,48.982,49.072,48.347,49.006,884478,0
2011-06-22,48.944,49.369,48.286,48.347,686468,0
2011-06-23,47.821,47.821,46.794,47.249,1142286,0
2011-06-24,47.249,47.878,46.899,47.878,2419472,0
2011-06-27,47.786,48.12,47.682,47.839,965414,0
2011-06-28,48.196,48.247,47.633,47.839,712719,0
2011-06-29,48.092,48.414,47.782,48.126,761597,0
2011-06-30,48.138,48.369,47.936,48.144,1055572,0
2011-07-01,48.316,49.254,48.279,49.097,817905,0
2011-07-05,49.089,50.043,48.958,49.889,704097,0
2011-07-06,49.812,50.374,49.657,50.374,1078481,0
2011-07-07,50.708,51.57,50.609,51.145,1057837,0
2011-07-08,50.549,50.963,50.36,50.904,506999,0
2011-07-11,50.397,50.601,49.913,50.102,515780,0
2011-07-12,49.889,51.458,49.799,50.549,434701,0
2011-07-13,50.806,50.806,49.582,49.681,1146102,0
2011-07-14,49.648,49.959,49.337,49.39,871340,0
2011-07-15,49.648,50.739,49.293,50.641,911959,0
2011-07-18,50.518,50.708,49.807,50.434,706971,0
2011-07-19,50.66,51.375,50.617,51.267,451730,0
2011-07-20,51.351,51.767,51.04,51.645,396162,0
2011-07-21,51.835,52.379,51.79,52.235,845512,0
2011-07-22,52.084,52.576,51.958,52.456,363625,0
2011-07-25,51.868,52.433,51.645,52.297,628049,0
2011-07-26,52.211,52.477,51.803,52.188,741761,0
2011-07-27,51.894,52.032,50.866,50.963,1032655,0
2011-07-28,50.897,51.201,50.133,50.858,855467,0
2011-07-29,49.86,50.873,47.869,50.751,782805,0
2011-08-01,51.215,51.653,50.509,50.881,1019099,0
2011-08-02,50.831,51.44,49.479,49.479,1091586,0
2011-08-03,49.699,49.771,47.786,49.398,1127673,0
2011-08-04,48.535,48.951,47.073,47.137,934633,0
2011-08-05,47.544,47.591,45.057,45.539,1298145,0
2011-08-08,44.252,45.108,42.219,42.261,1604613,0
2011-08-09,42.663,46.849,42.359,46.825,1902278,0
2011-08-10,45.631,48.392,45.577,45.72,1917573,0
2011-08-11,45.955,49.777,45.766,48.816,1391235,0
2011-08-12,49.195,49.937,48.247,48.482,962242,0
2011-08-15,49.064,50.775,48.964,50.739,620677,0
2011-08-16,50.036,50.942,49.852,50.472,1320663,0
2011-08-17,50.814,51.168,49.738,50.366,779433,0
2011-08-18,48.482,49.369,47.43,47.968,1343857,0
2011-08-19,47.046,48.369,46.568,46.751,1279215,0
2011-08-22,47.773,47.953,46.515,46.975,920471,0
2011-08-23,47.318,48.739,46.767,48.609,1049121,0
2011-08-24,48.498,49.39,48.126,49.307,865919,0
2011-08-25,49.763,50.329,47.614,47.864,1189465,0
2011-08-26,47.491,48.762,46.486,48.602,981834,0
2011-08-29,49.369,50.036,48.973,50.028,961251,0
2011-08-30,49.889,50.542,49.154,50.247,770760,0
2011-08-31,50.562,50.834,49.978,50.562,1103787,0
2011-09-01,50.542,50.858,49.807,49.966,800004,0
2011-09-02,48.966,50.084,48.966,49.152,576949,0
2011-09-06,47.745,49.423,47.745,49.219,894248,0
2011-09-07,49.921,51.302,48.914,51.272,1047241,0
2011-09-08,51.079,51.738,50.639,51.023,1199344,0
2011-09-09,50.632,50.806,48.759,49.036,753678,0
2011-09-12,48.444,49.594,48.384,49.587,560788,0
2011-09-13,49.784,50.078,49.105,49.837,773197,0
2011-09-14,50.163,50.191,48.362,49.238,1348998,0
2011-09-15,49.686,49.771,48.474,48.673,1542687,0
2011-09-16,48.394,48.448,47.112,47.853,3088815,0
2011-09-19,46.388,47.641,45.568,46.704,1828943,0
2011-09-20,46.731,46.959,45.372,45.532,2371704,0
2011-09-21,45.47,45.7,42.354,42.512,2665580,0
2011-09-22,40.882,43.179,40.882,42.005,1778365,0
2011-09-23,42.121,42.512,41.012,42.448,1171805,0
2011-09-26,42.754,42.92,41.777,42.747,835827,0
2011-09-27,43.309,43.57,42.747,42.896,1531423,0
2011-09-28,43.516,43.686,42.311,42.326,2148550,0
2011-09-29,43.293,43.516,42.622,43.507,1089800,0
2011-09-30,42.961,43.372,42.167,42.183,1136408,0
2011-10-03,41.998,42.638,40.469,40.525,1461129,0
2011-10-04,40.211,42.654,39.48,42.617,1385361,0
2011-10-05,42.798,42.798,39.931,41.677,752546,0
2011-10-06,41.555,43.051,41.174,42.996,604078,0
2011-10-07,43.142,43.309,41.217,41.283,952394,0
2011-10-10,41.876,43.883,41.876,43.842,1146976,0
2011-10-11,43.317,43.678,41.829,42.221,1054723,0
2011-10-12,42.661,43.533,42.302,42.518,1006014,0
2011-10-13,42.022,42.813,41.463,42.346,752593,0
2011-10-14,42.762,43.533,42.561,43.371,643639,0
2011-10-17,43.051,43.051,41.859,41.981,816203,0
2011-10-18,42.156,43.28,41.867,43.218,940492,0
2011-10-19,43.105,43.433,42.57,42.669,1002902,0
2011-10-20,42.813,43.393,41.815,43.343,1065134,0
2011-10-21,44.034,44.571,43.441,44.471,1047609,0
2011-10-24,44.273,45.942,44.226,45.593,751920,0
2011-10-25,45.266,45.318,44.547,44.661,828202,0
2011-10-26,45.153,45.187,44.05,44.845,1305140,0
2011-10-27,46.281,47.294,45.386,46.98,1700942,0
2011-10-28,45.99,47.079,45.891,46.197,1028170,0
2011-10-31,45.415,46.781,44.877,46.286,1186028,0
2011-11-01,44.815,45.8,44.432,44.478,1299659,0
2011-11-02,45.341,46.425,44.889,45.716,1127283,0
2011-11-03,46.136,46.343,44.465,45.813,1124216,0
2011-11-04,45.675,46.182,43.541,46.144,632478,0
2011-11-07,46.157,47.051,45.517,46.446,718176,0
2011-11-08,46.525,47.051,45.462,46.937,891024,0
2011-11-09,45.898,46.282,44.688,44.886,1073656,0
2011-11-10,45.48,45.573,44.59,45.166,908697,0
2011-11-11,45.568,46.462,45.279,46.387,659784,0
2011-11-14,46.188,46.511,45.51,45.8,1001070,0
2011-11-15,45.539,46.631,45.401,46.372,621199,0
2011-11-16,45.952,46.333,45.441,45.51,741553,0
2011-11-17,45.409,45.455,43.928,44.166,780858,0
2011-11-18,44.233,44.439,43.63,44.287,645280,0
2011-11-21,43.669,43.701,42.738,43.043,706060,0
2011-11-22,42.996,43.407,42.839,42.946,768743,0
2011-11-23,42.57,42.638,41.539,41.562,586817,0
2011-11-25,41.445,42.595,41.301,41.761,198992,0
2011-11-28,43.013,43.096,41.616,42.03,859057,0
2011-11-29,42.106,42.255,41.715,42.005,861757,0
2011-11-30,43.613,44.14,42.751,44.063,3205297,0
2011-12-01,43.8,44.119,43.158,43.539,1206027,0
2011-12-02,43.888,44.911,43.857,43.895,678819,0
2011-12-05,44.514,44.686,43.792,44.182,866809,0
2011-12-06,44.032,44.211,43.727,43.94,364225,0
2011-12-07,43.732,44.742,43.371,44.61,545133,0
2011-12-08,44.241,44.387,43.265,43.417,624528,0
2011-12-09,43.525,44.409,43.371,44.158,874147,0
2011-12-12,43.618,43.618,42.925,43.286,600089,0
2011-12-13,43.632,44.017,42.694,43.024,668520,0
2011-12-14,42.925,43.746,42.778,43.365,998770,0
2011-12-15,43.965,44.957,43.61,44.674,1571161,0
2011-12-16,44.658,45.706,44.625,45.582,1798466,0
2011-12-19,45.728,45.881,45.327,45.45,861795,0
2011-12-20,45.936,46.996,45.706,46.895,952199,0
2011-12-21,46.768,46.953,46.343,46.789,524223,0
2011-12-22,47.058,47.726,46.812,47.592,759604,0
2011-12-23,47.621,47.892,47.014,47.369,335611,0
2011-12-27,47.222,48.192,46.953,47.845,411597,0
2011-12-28,48.006,48.006,47.23,47.259,567623,0
2011-12-29,47.528,48.045,47.266,48.006,565773,0
2011-12-30,47.92,48.462,47.854,47.92,484628,0
2012-01-03,48.622,49.208,47.253,47.606,742915,0
2012-01-04,47.199,47.415,46.782,46.931,689068,0
2012-01-05,46.854,47.813,46.528,47.676,701942,0
2012-01-06,47.627,47.799,46.921,47.222,519744,0
2012-01-09,47.314,47.377,46.829,47.014,474404,0
2012-01-10,47.499,47.606,47.038,47.305,559560,0
2012-01-11,47.123,47.415,46.953,47.123,937344,0
2012-01-12,45.89,45.965,45.706,45.898,8359624,0
2012-01-13,45.89,46.274,45.658,45.936,2393749,0
2012-01-17,46.121,46.866,45.989,46.205,1455446,0
2012-01-18,46.343,46.904,46.129,46.862,1072501,0
2012-01-19,47.051,47.081,46.712,46.875,1188833,0
2012-01-20,46.753,47.106,46.475,47.051,1169728,0
2012-01-23,47.098,47.429,46.789,47.189,697137,0
2012-01-24,46.881,47.892,46.881,47.877,616826,0
2012-01-25,47.785,48.846,47.553,48.769,942757,0
2012-01-26,49.033,49.531,49.009,49.417,869794,0
2012-01-27,49.277,49.932,49.052,49.73,1396691,0
2012-01-30,49.346,49.499,48.9,49.109,704411,0
2012-01-31,49.284,49.78,49.143,49.666,2275866,0
2012-02-01,49.877,50.209,49.555,49.916,949517,0
2012-02-02,49.932,50.175,49.384,49.8,762349,0
2012-02-03,50.356,50.778,49.756,50.155,860062,0
2012-02-06,50.409,50.525,49.771,49.991,786746,0
2012-02-07,49.892,50,49.286,49.399,977697,0
2012-02-08,49.43,49.614,48.884,49.001,1163489,0
2012-02-09,49.077,49.124,48.455,48.822,679785,0
2012-02-10,48.469,48.868,48.33,48.401,804218,0
2012-02-13,48.884,49.215,48.492,49.152,799709,0
2012-02-14,48.975,49.001,48.223,48.391,592663,0
2012-02-15,48.553,48.8,47.946,48.085,598964,0
2012-02-16,48.098,48.86,48.098,48.622,1230917,0
2012-02-17,48.686,48.854,48.144,48.546,733600,0
2012-02-21,48.562,48.746,47.323,47.699,939988,0
2012-02-22,47.745,48.207,47.296,47.305,943542,0
2012-02-23,47.397,47.752,47.158,47.752,486831,0
2012-02-24,48.252,48.483,47.736,48.438,675668,0
2012-02-27,48.098,48.098,47.643,47.92,803115,0
2012-02-28,48.06,48.23,47.282,47.423,574972,0
2012-02-29,47.612,47.847,47.266,47.736,988387,0
2012-03-01,47.745,48.223,47.745,48.144,564936,0
2012-03-02,48.11,48.172,47.543,47.726,651177,0
2012-03-05,47.726,48.9,47.576,48.9,712000,0
2012-03-06,48.188,48.903,48.188,48.468,676562,0
2012-03-07,48.77,48.77,47.886,48.197,581291,0
2012-03-08,48.38,48.545,48.009,48.133,423475,0
2012-03-09,48.048,48.839,48.048,48.81,587129,0
2012-03-12,48.769,49.422,48.769,49.193,568459,0
2012-03-13,49.513,49.8,49.077,49.764,1008331,0
2012-03-14,49.854,49.925,49.024,49.371,801865,0
2012-03-15,49.43,49.491,48.8,48.945,963984,0
2012-03-16,48.832,49.235,48.825,49.134,1615916,0
2012-03-19,48.939,49.523,48.892,49.499,792192,0
2012-03-20,49.314,49.95,49.129,49.523,682462,0
2012-03-21,49.695,49.695,48.862,48.871,802141,0
2012-03-22,48.647,48.647,47.707,48.181,713511,0
2012-03-23,48.335,48.962,48.181,48.722,661449,0
2012-03-26,49.235,49.391,48.903,49.391,755435,0
2012-03-27,49.499,49.834,49.306,49.499,784993,0
2012-03-28,49.774,49.774,49.08,49.6,795771,0
2012-03-29,49.383,50.331,49.205,50.216,959709,0
2012-03-30,50.535,51.278,50.317,51.068,1151550,0
2012-04-02,51.068,51.288,50.93,51.145,840093,0
2012-04-03,51.068,51.357,50.866,51.153,842172,0
2012-04-04,50.773,50.959,50.293,50.751,668876,0
2012-04-05,50.611,50.743,50.424,50.62,396855,0
2012-04-09,49.888,50.478,49.725,50.161,475565,0
2012-04-10,50.394,50.394,48.962,49.005,1401545,0
2012-04-11,49.383,49.657,49.121,49.353,758115,0
2012-04-12,49.267,50.199,49.148,50.199,546292,0
2012-04-13,50.216,50.813,49.936,50.386,828631,0
2012-04-16,50.789,51.668,50.687,51.288,560635,0
2012-04-17,51.543,51.604,51.102,51.503,653231,0
2012-04-18,51.374,51.55,51.132,51.178,589147,0
2012-04-19,51.24,51.334,50.851,51.118,550308,0
2012-04-20,51.278,52.382,51.278,52.204,633508,0
2012-04-23,51.753,52.032,51.374,51.985,894592,0
2012-04-24,51.985,52.895,51.915,52.888,894703,0
2012-04-25,53.228,53.432,52.911,53.408,704184,0
2012-04-26,53.352,53.46,52.778,52.964,757022,0
2012-04-27,53.033,53.183,52.428,52.98,823821,0
2012-04-30,53.041,53.125,52.265,52.559,783297,0
2012-05-01,52.514,53.361,52.437,52.871,745016,0
2012-05-02,52.661,53.228,52.46,52.998,898691,0
2012-05-03,53.14,53.234,52.905,52.932,1166624,0
2012-05-04,52.645,53.082,52.608,52.778,1111640,0
2012-05-07,52.491,53.524,52.491,53.47,744830,0
2012-05-08,53.106,53.492,52.911,53.299,1005413,0
2012-05-09,52.778,53.569,52.771,53.228,1008762,0
2012-05-10,53.508,53.592,52.818,53.099,558221,0
2012-05-11,52.905,53.376,52.669,53.25,864314,0
2012-05-14,52.932,53.074,52.382,52.413,950266,0
2012-05-15,52.35,52.593,51.931,52.149,1007873,0
2012-05-16,52.428,52.545,51.511,51.69,647693,0
2012-05-17,51.596,51.596,50.107,50.107,655472,0
2012-05-18,50.339,50.571,49.353,49.463,684543,0
2012-05-21,49.478,50.409,49.421,50.247,866486,0
2012-05-22,50.331,50.627,50.153,50.369,1004045,0
2012-05-23,50.216,50.944,49.75,50.836,980200,0
2012-05-24,50.859,51.24,50.331,50.992,744436,0
2012-05-25,51.124,51.309,50.588,50.713,754029,0
2012-05-29,50.982,51.583,50.954,51.583,557317,0
2012-05-30,51,51.029,50.324,50.339,703330,0
2012-05-31,50.378,50.974,49.974,50.571,880539,0
2012-06-01,49.624,50.339,49.58,49.586,695562,0
2012-06-04,49.774,49.78,48.849,49.259,621464,0
2012-06-05,49.076,50.486,49.038,50.409,799579,0
2012-06-06,50.752,51.386,50.299,51.365,1911119,0
2012-06-07,51.808,51.902,50.884,50.987,821516,0
2012-06-08,50.978,51.787,50.714,51.787,556819,0
2012-06-11,52.118,52.158,50.487,50.508,577345,0
2012-06-12,50.729,51.218,50.284,51.124,671988,0
2012-06-13,50.937,51.488,50.657,50.836,598434,0
2012-06-14,50.836,51.846,50.822,51.629,913808,0
2012-06-15,51.795,52.077,51.324,52.054,1248481,0
2012-06-18,51.753,52.729,51.576,52.491,964044,0
2012-06-19,52.547,52.72,51.842,52.115,984114,0
2012-06-20,52.108,52.357,51.679,52.1,745321,0
2012-06-21,52.382,52.467,51.254,51.459,939862,0
2012-06-22,51.732,51.772,50.682,51.277,1034922,0
2012-06-25,50.674,51.403,50.674,51.201,851602,0
2012-06-26,51.373,51.699,51.098,51.434,754411,0
2012-06-27,51.544,51.764,51.136,51.286,482478,0
2012-06-28,50.808,51.961,50.629,51.961,710461,0
2012-06-29,52.915,53.046,52.398,53.01,747856,0
2012-07-02,53.205,53.698,52.953,53.629,786316,0
2012-07-03,53.831,54.191,53.572,53.808,266703,0
2012-07-05,53.822,54.131,53.572,53.8,390193,0
2012-07-06,53.37,53.997,53.353,53.8,637281,0
2012-07-09,53.855,54.081,53.268,53.973,621532,0
2012-07-10,54.278,54.278,53.362,53.603,581213,0
2012-07-11,53.542,53.714,53.268,53.689,766801,0
2012-07-12,53.307,54.732,53.192,54.481,708693,0
2012-07-13,54.481,55.413,54.418,55.296,842191,0
2012-07-16,55.286,55.664,55.085,55.462,733649,0
2012-07-17,55.523,56.227,55.226,56.079,771766,0
2012-07-18,55.897,56.063,55.563,55.845,544779,0
2012-07-19,56.069,56.134,55.039,55.679,557489,0
2012-07-20,55.226,55.711,55.116,55.446,768944,0
2012-07-23,54.809,55.664,54.692,55.54,538976,0
2012-07-24,55.547,55.672,55.068,55.352,869961,0
2012-07-25,55.396,55.829,54.968,55.499,660317,0
2012-07-26,56.041,56.214,54.928,55.343,818241,0
2012-07-27,55.515,55.947,55.406,55.569,540066,0
2012-07-30,55.626,55.876,55.304,55.602,464941,0
2012-07-31,55.586,56.041,55.515,55.86,798559,0
2012-08-01,56.069,56.395,55.233,55.258,566669,0
2012-08-02,54.911,55.406,54.672,55.406,732379,0
2012-08-03,56.18,56.18,54.758,54.998,961283,0
2012-08-06,55.233,55.233,54.481,54.598,628231,0
2012-08-07,54.656,54.758,53.125,53.276,1357051,0
2012-08-08,53.01,53.105,52.1,52.264,1263514,0
2012-08-09,52.115,52.61,51.935,52.093,789621,0
2012-08-10,51.881,52.538,51.716,52.437,865454,0
2012-08-13,52.108,52.5,52.047,52.255,834658,0
2012-08-14,52.423,52.726,52.063,52.195,679948,0
2012-08-15,52.357,52.938,52.218,52.938,1259334,0
2012-08-16,53.062,53.55,52.587,53.51,1391614,0
2012-08-17,53.494,54.137,53.276,53.988,1157042,0
2012-08-20,53.762,54.114,53.612,53.973,716315,0
2012-08-21,54.167,54.27,53.831,53.942,952516,0
2012-08-22,53.895,54.191,53.494,54.045,1074322,0
2012-08-23,53.942,54.809,53.862,54.442,850616,0
2012-08-24,54.475,54.786,54.191,54.692,852199,0
2012-08-27,54.715,54.959,54.325,54.7,627085,0
2012-08-28,54.522,55.155,54.302,54.809,1413796,0
2012-08-29,54.866,54.959,54.7,54.834,948164,0
2012-08-30,54.767,54.834,54.231,54.577,878400,0
2012-08-31,54.672,54.866,53.981,54.388,3956372,0
2012-09-04,54.458,54.809,54.045,54.672,1581400,0
2012-09-05,54.786,54.953,54.152,54.403,967935,0
2012-09-06,54.584,54.786,54.427,54.568,712388,0
2012-09-07,54.672,54.976,54.317,54.403,981534,0
2012-09-10,54.458,54.715,53.502,53.668,959444,0
2012-09-11,53.879,53.879,53.307,53.579,933850,0
2012-09-12,53.753,53.753,53.118,53.205,804297,0
2012-09-13,53.221,53.753,53.157,53.705,1032601,0
2012-09-14,53.762,54.191,53.603,53.698,775306,0
2012-09-17,53.651,54.011,53.377,53.385,836673,0
2012-09-18,53.337,53.689,52.799,52.987,1120100,0
2012-09-19,53.062,53.221,52.713,52.901,1183063,0
2012-09-20,52.687,52.82,51.817,51.881,1010766,0
2012-09-21,52.063,52.234,51.755,51.86,1880188,0
2012-09-24,51.615,52.234,51.489,51.527,973083,0
2012-09-25,51.67,52.047,50.768,50.791,745121,0
2012-09-26,51.007,51.471,50.636,50.998,1122120,0
2012-09-27,51.132,51.441,50.869,51.163,1243542,0
2012-09-28,50.801,51.045,50.554,50.958,1255130,0
2012-10-01,51.059,51.102,49.923,50.649,1143886,0
2012-10-02,50.673,51.068,50.562,51.052,679123,0
2012-10-03,50.958,51.282,50.595,50.61,745111,0
2012-10-04,50.817,51.132,50.01,50.182,677454,0
2012-10-05,50.294,50.548,49.945,50.137,400495,0
2012-10-08,49.97,49.97,49.758,49.869,331079,0
2012-10-09,49.869,50.05,49.604,49.789,722267,0
2012-10-10,49.789,50.144,49.535,49.97,780900,0
2012-10-11,50.224,50.364,49.694,49.708,696930,0
2012-10-12,49.74,50.095,49.441,49.545,410437,0
2012-10-15,49.622,50.087,49.052,50.072,552057,0
2012-10-16,50.161,50.554,50.042,50.548,518398,0
2012-10-17,51.614,51.614,50.483,50.776,922317,0
2012-10-18,50.768,51.699,50.657,51.679,575684,0
2012-10-19,51.605,52.16,51.465,51.661,489680,0
2012-10-22,50.98,51.732,50.98,51.503,777372,0
2012-10-23,51.196,51.391,50.696,51.226,725755,0
2012-10-24,51.385,51.661,50.971,51.203,659105,0
2012-10-25,51.353,51.724,50.619,51.11,560054,0
2012-10-26,51.132,51.132,50.19,50.869,759425,0
2012-10-31,50.869,51.92,50.554,51.861,807668,0
2012-11-01,51.708,52.618,51.282,52.182,911142,0
2012-11-02,53.572,53.731,52.237,53.093,1246396,0
2012-11-05,53.059,53.289,52.405,53.077,532350,0
2012-11-06,53.188,53.257,52.554,53.108,496235,0
2012-11-07,52.767,53.257,52.451,52.648,505436,0
2012-11-08,52.697,52.697,51.835,51.89,433047,0
2012-11-09,51.732,52.237,51.371,51.756,348325,0
2012-11-12,51.955,52.175,51.353,51.852,523421,0
2012-11-13,51.764,51.999,50.46,51.408,778971,0
2012-11-14,51.576,51.576,50.019,50.137,413153,0
2012-11-15,50.137,50.696,49.804,50.199,466703,0
2012-11-16,50.294,50.681,49.819,50.586,516471,0
2012-11-19,50.934,51.543,50.673,51.212,592172,0
2012-11-20,51.187,51.424,50.673,51.401,628142,0
2012-11-21,51.535,51.535,50.971,51.163,397212,0
2012-11-23,51.401,51.937,51.139,51.503,151840,0
2012-11-26,51.258,52.041,51.132,51.465,641439,0
2012-11-27,51.345,52.293,50.627,51.526,1713783,0
2012-11-28,51.559,51.559,50.768,51.249,952083,0
2012-11-29,51.89,52.293,51.249,52.199,1483848,0
2012-11-30,52.199,52.531,51.809,51.912,1500764,0
2012-12-03,51.679,52.285,51.637,52.041,676433,0
2012-12-04,52.049,52.657,51.756,52.135,640916,0
2012-12-05,52.103,52.349,51.795,52.087,532730,0
2012-12-06,52.103,52.734,51.818,52.594,631287,0
2012-12-07,52.751,52.911,52.531,52.775,517071,0
2012-12-10,52.734,53.043,52.688,52.751,701504,0
2012-12-11,52.949,53.257,52.808,53.122,857850,0
2012-12-12,52.911,53.39,52.767,53.18,574404,0
2012-12-13,53.473,53.505,52.858,52.962,622259,0
2012-12-14,53.005,53.24,52.764,53.092,425911,0
2012-12-17,53.129,53.863,52.851,53.121,976415,0
2012-12-18,53.107,53.616,53.058,53.188,589900,0
2012-12-19,53.24,53.362,52.939,52.971,715124,0
2012-12-20,53.034,53.712,52.91,53.626,774409,0
2012-12-21,53.083,54.19,53.076,53.793,1146924,0
2012-12-24,53.799,54.341,53.442,54.182,202755,0
2012-12-26,54.214,54.365,53.768,53.975,486511,0
2012-12-27,54.048,54.39,53.703,54.269,369593,0
2012-12-28,53.991,54.54,53.793,54.023,293055,0
2012-12-31,53.927,54.397,53.832,54.349,424022,0
2013-01-02,55.132,55.242,54.492,54.644,539200,0
2013-01-03,54.758,55.459,54.429,54.588,643272,0
2013-01-04,54.691,54.996,54.509,54.892,481742,0
2013-01-07,54.773,55.227,54.662,55.17,396704,0
2013-01-08,55.178,55.425,54.67,54.94,361019,0
2013-01-09,55.123,55.279,54.862,54.963,478605,0
2013-01-10,54.549,54.892,54.208,54.867,1003699,0
2013-01-11,54.827,55.123,54.485,54.987,457442,0
2013-01-14,54.996,55.234,54.94,55.123,293185,0
2013-01-15,55.274,55.679,54.904,55.648,517061,0
2013-01-16,55.567,55.721,55.306,55.512,468405,0
2013-01-17,55.736,55.919,55.481,55.688,385910,0
2013-01-18,55.695,55.928,55.449,55.776,325337,0
2013-01-22,55.784,56.127,55.688,56.127,364882,0
2013-01-23,55.911,56.486,55.911,56.311,339983,0
2013-01-24,56.244,56.495,55.88,56.096,459993,0
2013-01-25,56.223,56.509,55.768,56.127,815901,0
2013-01-28,56.087,56.391,55.958,56.068,410657,0
2013-01-29,56.111,56.764,56.048,56.318,463642,0
2013-01-30,56.332,56.661,55.888,56.077,731629,0
2013-01-31,56.062,56.244,55.035,55.288,1428793,0
2013-02-01,56.574,57.36,54.904,55.058,1393885,0
2013-02-04,54.955,55.219,54.326,54.485,1150876,0
2013-02-05,54.565,54.677,53.89,54.294,924885,0
2013-02-06,54.086,54.818,54.086,54.429,838419,0
2013-02-07,54.595,54.619,54.023,54.326,845412,0
2013-02-08,54.485,55.108,54.349,55.098,679002,0
2013-02-11,55.082,55.279,54.574,54.613,974665,0
2013-02-12,54.732,55.377,54.691,55.371,620671,0
2013-02-13,55.371,55.472,55.178,55.391,626347,0
2013-02-14,55.25,55.584,55.242,55.315,565245,0
2013-02-15,55.33,55.79,55.147,55.721,536331,0
2013-02-19,55.815,56.332,55.648,56.318,801997,0
2013-02-20,56.118,57.241,56.118,56.948,1127374,0
2013-02-21,56.898,57.06,56.118,56.216,672048,0
2013-02-22,56.462,56.852,56.287,56.516,540323,0
2013-02-25,56.644,56.677,55.695,55.695,556031,0
2013-02-26,56.032,56.252,55.545,55.967,655558,0
2013-02-27,55.901,56.4,55.901,56.015,416804,0
2013-02-28,55.951,56.15,55.092,55.092,1448940,0
2013-03-01,55.108,55.441,54.595,55.321,740339,0
2013-03-04,55.202,55.449,54.867,55.274,620794,0
2013-03-05,55.576,55.679,55.154,55.512,590326,0
2013-03-06,55.833,55.833,55.098,55.497,541111,0
2013-03-07,55.664,56.077,55.259,55.433,516875,0
2013-03-08,55.567,55.567,54.852,55.108,615676,0
2013-03-11,55.092,55.274,54.436,54.74,676362,0
2013-03-12,54.682,54.74,54.287,54.628,584329,0
2013-03-13,54.773,54.892,54.382,54.867,628515,0
2013-03-14,55.05,55.64,54.74,55.592,425430,0
2013-03-15,55.417,56.143,55.267,56.055,797619,0
2013-03-18,55.893,56.252,55.567,55.982,715294,0
2013-03-19,56.006,56.111,55.161,55.576,575570,0
2013-03-20,55.784,55.784,54.972,55.409,883486,0
2013-03-21,55.185,55.695,55.082,55.14,705760,0
2013-03-22,55.279,56.174,55.267,55.695,669506,0
2013-03-25,55.695,56.055,55.315,55.512,543025,0
2013-03-26,55.81,56.101,55.504,55.915,348285,0
2013-03-27,55.769,55.876,55.408,55.609,527651,0
2013-03-28,55.602,55.762,54.796,55.225,1515398,0
2013-04-01,55.199,55.972,55.128,55.897,900655,0
2013-04-02,56.117,56.304,55.972,56.101,893515,0
2013-04-03,56.147,56.331,55.665,55.793,510877,0
2013-04-04,55.948,57.065,55.948,56.983,446692,0
2013-04-05,56.317,57.982,56.294,57.934,1200911,0
2013-04-08,57.934,58.528,57.719,58.519,728851,0
2013-04-09,58.671,58.679,58.006,58.229,755105,0
2013-04-10,58.305,58.537,57.797,57.947,489810,0
2013-04-11,57.974,58.497,57.747,57.815,736799,0
2013-04-12,57.756,58.351,57.756,58.183,590711,0
2013-04-15,57.892,58.298,57.186,57.258,705509,0
2013-04-16,57.436,58.183,56.902,58.166,625440,0
2013-04-17,57.821,58.022,56.864,57.33,392943,0
2013-04-18,57.481,57.525,56.775,57.057,687560,0
2013-04-19,57.21,57.692,56.952,57.629,381887,0
2013-04-22,57.805,57.805,56.992,57.508,342729,0
2013-04-23,57.778,57.778,57.026,57.548,488729,0
2013-04-24,57.629,58.022,57.361,57.821,483144,0
2013-04-25,57.788,57.901,57.087,57.282,799888,0
2013-04-26,57.314,57.516,56.929,57.087,640718,0
2013-04-29,56.912,57.562,56.912,57.452,433164,0
2013-04-30,57.481,58.281,57.337,58.166,1206865,0
2013-05-01,58.133,58.464,57.65,57.853,559887,0
2013-05-02,57.927,58.415,57.788,58.133,653367,0
2013-05-03,58.464,59.051,57.057,57.355,853410,0
2013-05-06,57.411,57.763,56.894,57.474,829454,0
2013-05-07,57.457,58.456,57.403,58.456,545965,0
2013-05-08,58.431,58.77,57.869,58.545,588034,0
2013-05-09,58.643,58.904,58.333,58.73,494010,0
2013-05-10,58.809,59.114,58.456,59.114,338627,0
2013-05-13,59.308,59.677,58.881,59.596,759683,0
2013-05-14,59.605,60.225,59.477,59.766,818669,0
2013-05-15,59.815,60.055,59.549,60.024,598379,0
2013-05-16,59.944,60.297,59.783,60.031,671877,0
2013-05-17,60.282,60.425,59.685,60.08,657204,0
2013-05-20,60.024,60.497,59.856,60.291,659940,0
2013-05-21,60.442,61.157,60.291,60.672,703648,0
2013-05-22,60.778,60.892,58.481,58.85,1099608,0
2013-05-23,58.562,58.562,57.308,57.821,1438138,0
2013-05-24,57.666,58.006,56.815,57.982,751956,0
2013-05-28,58.408,58.497,56.864,56.998,1038346,0
2013-05-29,56.695,56.888,55.216,56.18,932920,0
2013-05-30,56.189,56.542,55.528,55.779,850123,0
2013-05-31,55.674,56.183,55.068,55.682,1773182,0
2013-06-03,55.633,56.533,54.935,56.147,982338,0
2013-06-04,56.189,56.317,55.458,55.577,695570,0
2013-06-05,55.561,55.753,54.619,54.811,749271,0
2013-06-06,55.031,55.157,54.043,55.152,870417,0
2013-06-07,55.144,55.441,53.656,54.428,640814,0
2013-06-10,54.516,54.708,53.625,53.911,481489,0
2013-06-11,53.262,53.719,52.723,52.85,494912,0
2013-06-12,52.93,53.078,52.048,52.16,421403,0
2013-06-13,52.103,53.68,51.97,53.544,1004309,0
2013-06-14,53.47,54.372,52.963,53.269,651216,0
2013-06-17,53.56,53.76,52.69,52.981,654961,0
2013-06-18,53.102,53.777,52.69,53.341,679758,0
2013-06-19,53.477,53.519,51.484,51.63,528100,0
2013-06-20,51.09,51.17,50.319,50.641,1510947,0
2013-06-21,51.145,53.138,51.065,52.514,2057588,0
2013-06-24,51.926,54.219,51.477,53.06,1231363,0
2013-06-25,53.287,54.677,52.981,54.177,1028124,0
2013-06-26,54.809,55.453,54.618,55.087,853527,0
2013-06-27,55.42,56.459,55.42,56.361,780610,0
2013-06-28,56.345,56.856,56.102,56.118,1630862,0
2013-07-01,56.29,56.824,55.955,56.192,657468,0
2013-07-02,56.515,57.236,56.127,57.157,947489,0
2013-07-03,56.808,57.027,56.02,56.775,589229,0
2013-07-05,56.84,57.23,55.111,56.449,569770,0
2013-07-08,56.41,57.027,56.328,56.734,491116,0
2013-07-09,56.808,58.1,56.484,57.472,907980,0
2013-07-10,57.539,57.913,57.044,57.913,1045305,0
2013-07-11,58.43,59.599,58.401,59.552,802936,0
2013-07-12,59.39,59.626,58.969,59.226,692646,0
2013-07-15,59.202,59.493,58.803,59.122,412446,0
2013-07-16,59.056,59.493,59.008,59.235,670071,0
2013-07-17,59.105,59.552,58.705,59.454,599213,0
2013-07-18,59.626,60.248,59.341,59.722,888620,0
2013-07-19,59.957,60.225,59.323,59.439,764379,0
2013-07-22,59.527,59.747,59.316,59.681,803187,0
2013-07-23,59.787,59.877,59.51,59.853,622325,0
2013-07-24,60.006,60.063,58.269,58.489,653495,0
2013-07-25,58.394,58.661,58.018,58.577,663254,0
2013-07-26,58.741,58.741,57.683,58.422,630855,0
2013-07-29,58.464,58.741,57.992,58.394,581795,0
2013-07-30,58.447,59.016,57.862,58.138,658251,0
2013-07-31,58.401,58.812,56.865,57.254,667004,0
2013-08-01,57.594,58.198,57.425,57.808,973845,0
2013-08-02,57.815,58.269,56.947,57.01,568600,0
2013-08-05,56.808,57.254,56.387,56.605,478002,0
2013-08-06,56.629,57.181,56.086,56.335,515197,0
2013-08-07,56.5,56.5,55.695,55.695,492203,0
2013-08-08,55.955,56.095,55.054,55.288,644961,0
2013-08-09,55.288,56.313,55.12,56.134,558826,0
2013-08-12,56.003,56.003,54.795,55.226,579384,0
2013-08-13,55.288,55.373,54.292,54.472,508466,0
2013-08-14,54.527,54.689,54.097,54.203,617255,0
2013-08-15,53.879,53.879,52.579,52.642,876345,0
2013-08-16,52.538,52.538,51.016,51.113,940725,0
2013-08-19,51.28,51.556,51.006,51.142,1213066,0
2013-08-20,51.337,51.986,51.174,51.701,1369533,0
2013-08-21,51.427,52.352,50.607,51.637,975105,0
2013-08-22,51.867,51.867,51.045,51.701,490011,0
2013-08-23,51.662,52.23,51.216,51.823,629452,0
2013-08-26,51.85,52.1,51.393,51.541,943862,0
2013-08-27,51.135,51.912,51.069,51.475,566837,0
2013-08-28,51.451,51.68,50.661,50.793,564317,0
2013-08-29,50.633,51.085,50.339,50.777,485453,0
2013-08-30,50.883,51.313,50.048,50.152,618945,0
2013-09-03,50.468,50.558,48.846,49.23,1299265,0
2013-09-04,49.372,49.804,49.134,49.47,663258,0
2013-09-05,48.904,49.698,48.699,49.436,653919,0
2013-09-06,50.058,50.575,49.943,50.264,860534,0
2013-09-09,50.218,51.409,50.032,51.393,563665,0
2013-09-10,51.872,51.919,51.207,51.901,1010153,0
2013-09-11,51.867,52.635,50.768,52.531,957636,0
2013-09-12,52.458,52.927,52.19,52.385,558230,0
2013-09-13,52.329,52.871,52.018,52.871,552305,0
2013-09-16,53.699,54.079,53.13,53.399,690443,0
2013-09-17,53.297,53.83,52.315,52.666,731175,0
2013-09-18,52.536,54.191,51.847,54.167,747395,0
2013-09-19,54.191,54.961,53.986,54.362,795629,0
2013-09-20,54.282,54.396,52.816,52.829,1316135,0
2013-09-23,52.536,52.626,51.79,52.19,827796,0
2013-09-24,52.28,52.362,51.247,51.428,636655,0
2013-09-25,51.551,51.91,50.862,51.273,760828,0
2013-09-26,51.608,51.985,51.305,51.963,480535,0
2013-09-27,51.748,52.216,51.354,51.626,491362,0
2013-09-30,51.411,51.946,50.058,50.37,1306122,0
2013-10-01,50.289,52.24,50.198,51.666,1337739,0
2013-10-02,51.436,52.15,51.33,52.1,724898,0
2013-10-03,51.821,52.076,51.201,51.485,969534,0
2013-10-04,51.379,51.894,50.797,51.026,1038000,0
2013-10-07,50.617,51.568,50.575,51.126,555981,0
2013-10-08,51.264,51.478,51.003,51.111,862870,0
2013-10-09,51.133,51.802,51.092,51.372,561874,0
2013-10-10,51.707,52.82,51.568,52.717,690143,0
2013-10-11,52.723,53.215,52.15,53.215,1093325,0
2013-10-14,52.889,53.338,52.61,53.157,829338,0
2013-10-15,52.952,53.273,52.675,52.838,451422,0
2013-10-16,52.961,53.896,52.82,53.675,400175,0
2013-10-17,53.404,54.625,53.329,54.527,600020,0
2013-10-18,54.535,54.66,53.782,54.058,391109,0
2013-10-21,53.986,53.986,53.314,53.626,442700,0
2013-10-22,54.209,54.699,53.732,53.896,630915,0
2013-10-23,53.896,54.248,53.617,54.232,294416,0
2013-10-24,54.109,54.226,52.379,52.756,1204177,0
2013-10-25,52.945,53.839,52.691,53.346,1080139,0
2013-10-28,53.437,53.476,52.626,53.289,534505,0
2013-10-29,53.237,53.237,52.51,53.102,770998,0
2013-10-30,53.237,53.388,52.79,53.184,603103,0
2013-10-31,53.454,53.454,52.468,52.633,1932345,0
2013-11-01,51.919,51.919,50.37,50.436,1617879,0
2013-11-04,50.625,51.29,50.454,51.148,680899,0
2013-11-05,51.174,51.174,49.903,49.983,544097,0
2013-11-06,50.387,50.778,50.126,50.535,481873,0
2013-11-07,50.508,50.575,49.757,49.937,503550,0
2013-11-08,49.615,50.011,48.666,49.173,844866,0
2013-11-11,49.379,49.847,49.028,49.516,493531,0
2013-11-12,49.659,49.667,48.854,49.516,519147,0
2013-11-13,49.412,49.765,49.206,49.69,527879,0
2013-11-14,49.667,50.527,49.296,49.345,439598,0
2013-11-15,49.379,49.599,49.003,49.075,429156,0
2013-11-18,49.11,49.248,48.691,48.846,388252,0
2013-11-19,48.722,49.314,48.403,48.648,509944,0
2013-11-20,48.73,49.289,47.72,47.855,812156,0
2013-11-21,47.863,48.607,47.756,48.444,537110,0
2013-11-22,48.503,48.534,47.827,48.085,459496,0
2013-11-25,48.058,48.085,47.385,47.462,565420,0
2013-11-26,47.501,47.501,46.757,47.198,912727,0
2013-11-27,47.323,48.108,47.247,47.934,505255,0
2013-11-29,47.818,48.05,47.385,47.484,297262,0
2013-12-02,47.542,48.599,47.155,47.657,648388,0
2013-12-03,47.648,48.363,47.533,48.174,603471,0
2013-12-04,47.746,50.232,47.72,49.649,1260430,0
2013-12-05,49.418,50.159,49.011,50.117,997416,0
2013-12-06,50.109,50.552,49.134,49.289,647050,0
2013-12-09,48.124,49.041,47.987,48.699,784828,0
2013-12-10,48.559,49.057,48.559,48.615,774639,0
2013-12-11,48.73,48.73,47.18,47.223,742300,0
2013-12-12,47.363,47.484,46.821,46.919,804104,0
2013-12-13,47.084,47.674,46.837,47.084,553534,0
2013-12-16,47.11,47.219,46.893,47.074,691309,0
2013-12-17,47.227,47.648,46.9,47.592,981671,0
2013-12-18,47.566,48.403,46.91,48.122,821753,0
2013-12-19,47.972,48.004,46.777,47.074,872723,0
2013-12-20,46.763,47.242,46.497,47.151,941114,0
2013-12-23,47.318,47.721,47.11,47.299,469386,0
2013-12-24,47.368,47.807,47.359,47.63,154494,0
2013-12-26,47.683,48.122,47.508,47.63,314195,0
2013-12-27,47.63,47.948,47.251,47.881,325063,0
2013-12-30,47.875,48.279,47.813,48.004,380608,0
2013-12-31,47.956,48.221,47.084,47.151,932791,0
2014-01-02,47.151,48.104,47.151,47.783,818503,0
2014-01-03,47.875,48.644,47.666,48.517,389936,0
2014-01-06,48.81,49.487,48.236,49.415,807458,0
2014-01-07,49.381,49.521,48.826,48.842,848945,0
2014-01-08,48.85,49.047,48.37,48.784,557428,0
2014-01-09,48.943,49.074,48.287,48.892,505730,0
2014-01-10,48.18,49.256,48.046,49.207,1081668,0
2014-01-13,49.047,49.397,48.578,48.784,816086,0
2014-01-14,49.04,49.582,48.901,49.274,388153,0
2014-01-15,49.381,50.136,49.173,49.878,569824,0
2014-01-16,50.03,50.235,49.863,49.969,845712,0
2014-01-17,49.903,50.112,49.746,50.012,652757,0
2014-01-21,50.353,50.674,50.084,50.483,685478,0
2014-01-22,50.558,50.916,50.293,50.599,1050161,0
2014-01-23,50.343,50.907,49.863,50.152,752086,0
2014-01-24,50.202,50.252,49.656,49.772,493057,0
2014-01-27,49.549,49.871,49.117,49.248,587253,0
2014-01-28,49.457,50.012,49.357,49.903,803874,0
2014-01-29,49.702,50.268,49.702,50.03,594807,0
2014-01-30,50.3,51.386,50.152,50.907,1039428,0
2014-01-31,50.641,51.76,50.046,51.246,1345874,0
2014-02-03,51.246,51.337,50.599,50.864,1576475,0
2014-02-04,51.131,52.1,50.641,51.985,1322121,0
2014-02-05,51.97,52.655,51.66,52.646,1283190,0
2014-02-06,53.088,53.723,52.897,53.676,1167411,0
2014-02-07,53.858,54.405,53.682,54.362,1200141,0
2014-02-10,54.42,55.157,54.197,55.018,761463,0
2014-02-11,55.2,55.739,54.754,55.092,928900,0
2014-02-12,55.092,55.341,54.207,54.297,2431046,0
2014-02-13,53.898,54.405,53.865,54.123,1364265,0
2014-02-14,53.941,54.214,53.758,53.892,701870,0
2014-02-18,53.983,54.246,53.582,54.171,1027826,0
2014-02-19,53.865,54.785,53.813,54.133,883136,0
2014-02-20,54.115,54.463,53.841,54.097,741767,0
2014-02-21,54.189,54.487,53.708,54.24,1088609,0
2014-02-24,54.097,54.694,54.056,54.106,862901,0
2014-02-25,54.14,54.869,54.006,54.586,580169,0
2014-02-26,54.845,55.209,54.571,54.827,867242,0
2014-02-27,54.663,54.878,54.133,54.362,573936,0
2014-02-28,54.314,55.589,54.164,55.29,1327209,0
2014-03-03,55.075,55.507,54.944,55.127,511726,0
2014-03-04,55.606,55.913,55.29,55.541,678459,0
2014-03-05,55.696,55.94,55.051,55.473,506649,0
2014-03-06,55.49,55.673,54.602,55.035,810871,0
2014-03-07,54.984,55.218,54.38,55.135,513078,0
2014-03-10,55.009,55.127,54.33,54.472,728943,0
2014-03-11,54.571,54.953,54.33,54.908,567912,0
2014-03-12,54.836,55.151,54.637,54.984,671447,0
2014-03-13,55.051,55.242,54.42,55.051,445749,0
2014-03-14,55.058,55.749,55.058,55.467,389236,0
2014-03-17,55.523,55.947,55.275,55.755,506167,0
2014-03-18,55.787,56.038,55.39,55.913,756927,0
2014-03-19,56.078,56.378,54.429,54.645,793404,0
2014-03-20,54.685,55.424,54.355,55.407,916299,0
2014-03-21,55.507,56.113,55.151,55.35,1226600,0
2014-03-24,55.624,55.73,54.694,55.275,357620,0
2014-03-25,55.515,56.204,55.424,56.03,450477,0
2014-03-26,56.32,56.32,55.058,55.101,463232,0
2014-03-27,55.008,55.762,54.798,55.721,345674,0
2014-03-28,55.963,56.139,55.462,55.67,551415,0
2014-03-31,55.804,56.641,55.353,56.383,466622,0
2014-04-01,56.373,56.422,55.67,56.07,525744,0
2014-04-02,56.123,56.483,55.839,56.44,517669,0
2014-04-03,56.557,56.708,55.753,55.839,585593,0
2014-04-04,56.063,56.668,55.786,56.575,621157,0
2014-04-07,56.668,57.438,56.624,57.026,812166,0
2014-04-08,56.909,57.514,56.691,57.386,409872,0
2014-04-09,57.396,57.696,57.009,57.219,386155,0
2014-04-10,57.277,57.646,56.402,56.6,535601,0
2014-04-11,56.331,56.876,56.004,56.139,507371,0
2014-04-14,56.282,56.742,55.903,56.19,489170,0
2014-04-15,56.106,57.061,56.106,56.708,516740,0
2014-04-16,56.951,57.262,56.641,57.109,394797,0
2014-04-17,56.969,57.085,56.247,56.792,478282,0
2014-04-21,56.809,57.186,56.531,57.161,386287,0
2014-04-22,57.186,57.335,56.5,57.143,326951,0
2014-04-23,57.143,57.161,56.383,56.607,670324,0
2014-04-24,56.867,57.161,56.44,57.134,418914,0
2014-04-25,57.134,57.495,57.036,57.345,316093,0
2014-04-28,57.561,57.931,57.312,57.797,419954,0
2014-04-29,57.973,58.248,57.061,57.438,649050,0
2014-04-30,57.455,57.586,56.851,57.345,755771,0
2014-05-01,57.396,57.646,56.843,57.468,756507,0
2014-05-02,57.345,58.214,57.079,58.165,795015,0
2014-05-05,58.007,58.458,57.897,58.385,534295,0
2014-05-06,58.358,58.467,57.946,58.315,716885,0
2014-05-07,58.416,59.696,58.416,59.505,807518,0
2014-05-08,59.596,59.889,59.363,59.638,574681,0
2014-05-09,59.632,59.849,59.262,59.681,1125434,0
2014-05-12,59.831,60.084,59.412,59.464,513946,0
2014-05-13,59.388,60.031,59.002,59.12,449744,0
2014-05-14,59.211,59.513,58.836,59.161,456373,0
2014-05-15,59.095,59.28,58.402,58.761,615399,0
2014-05-16,58.708,59.087,58.584,59.062,776705,0
2014-05-19,59.02,59.28,58.818,58.943,743414,0
2014-05-20,58.943,59.455,58.818,59.087,645384,0
2014-05-21,59.12,59.455,58.21,58.239,639652,0
2014-05-22,58.21,58.493,57.907,57.938,564795,0
2014-05-23,58.092,58.302,57.863,58.082,424359,0
2014-05-27,58.376,58.736,58.192,58.59,799608,0
2014-05-28,58.458,58.6,58.063,58.423,698551,0
2014-05-29,58.551,58.635,58.275,58.525,324017,0
2014-05-30,58.575,58.986,58.45,58.809,732056,0
2014-06-02,58.97,59.295,58.726,59.103,537940,0
2014-06-03,58.986,59.262,58.894,59.228,434266,0
2014-06-04,59.136,59.563,58.935,59.403,350717,0
2014-06-05,59.531,60.401,59.211,60.351,395826,0
2014-06-06,60.526,60.534,59.539,59.714,331847,0
2014-06-09,59.623,60.014,58.567,58.894,541087,0
2014-06-10,58.717,58.894,58.123,58.617,555972,0
2014-06-11,58.484,58.635,57.854,58.349,856520,0
2014-06-12,58.433,58.809,57.982,58.654,518528,0
2014-06-13,58.668,58.961,58.192,58.852,309698,0
2014-06-16,58.809,59.111,58.192,58.322,250284,0
2014-06-17,58.358,58.87,58.139,58.476,581375,0
2014-06-18,58.222,58.836,58.023,58.691,413781,0
2014-06-19,58.755,58.978,58.525,58.97,444135,0
2014-06-20,59.011,59.087,58.458,58.909,999074,0
2014-06-23,58.994,59.111,58.674,58.809,429426,0
2014-06-24,58.828,59.087,58.662,58.994,384597,0
2014-06-25,59.036,59.403,58.894,59.338,389381,0
2014-06-26,59.372,59.412,58.982,59.178,262231,0
2014-06-27,59.093,59.919,59.05,59.919,511213,0
2014-06-30,59.955,60.132,59.582,60.132,777958,0
2014-07-01,60.147,60.419,59.71,60.301,561480,0
2014-07-02,60.115,60.141,59.65,60.048,443357,0
2014-07-03,59.98,59.98,59.448,59.684,195433,0
2014-07-07,59.684,59.997,59.591,59.863,259570,0
2014-07-08,59.734,60.546,59.726,60.257,465556,0
2014-07-09,60.495,60.573,59.937,60.402,314811,0
2014-07-10,59.988,60.825,59.988,60.555,408715,0
2014-07-11,60.597,60.892,60.285,60.825,280552,0
2014-07-14,60.809,60.993,60.463,60.975,383285,0
2014-07-15,61.078,61.418,60.834,61.281,510167,0
2014-07-16,61.325,61.628,60.984,61.418,536937,0
2014-07-17,61.264,61.519,61.145,61.222,314636,0
2014-07-18,61.418,61.999,61.34,61.821,482917,0
2014-07-21,61.84,61.89,61.485,61.721,408235,0
2014-07-22,61.848,62.17,61.729,61.821,436839,0
2014-07-23,61.967,62.235,61.848,62.179,275860,0
2014-07-24,62.185,62.413,62.034,62.262,471622,0
2014-07-25,62.118,62.235,61.501,61.712,392982,0
2014-07-28,61.697,62.498,61.603,62.456,362094,0
2014-07-29,62.38,62.581,61.973,62.219,564671,0
2014-07-30,62.144,62.643,62.109,62.472,624312,0
2014-07-31,62.083,62.153,61.145,61.155,1023881,0
2014-08-01,61.325,61.821,60.005,61.255,1244290,0
2014-08-04,61.442,62.091,60.708,61.924,464161,0
2014-08-05,61.881,62.245,61.391,61.585,535186,0
2014-08-06,61.466,61.636,60.975,61.003,378969,0
2014-08-07,61.298,61.543,60.911,61.179,368534,0
2014-08-08,61.391,61.746,60.969,61.652,597780,0
2014-08-11,61.771,62.245,61.669,62.007,482074,0
2014-08-12,61.949,62.337,61.949,62.099,523140,0
2014-08-13,62.337,63.167,62.311,62.938,611025,0
2014-08-14,62.963,63.024,62.355,62.507,468825,0
2014-08-15,62.6,62.738,62.228,62.413,436215,0
2014-08-18,62.767,63.131,62.651,63.123,417001,0
2014-08-19,63.334,63.334,62.83,63.167,484830,0
2014-08-20,63.131,63.496,62.701,63.417,630947,0
2014-08-21,63.573,63.774,63.037,63.116,382906,0
2014-08-22,63.074,63.149,62.254,62.548,319499,0
2014-08-25,62.988,62.988,62.38,62.59,399435,0
2014-08-26,62.738,62.914,62.59,62.803,272051,0
2014-08-27,63.007,63.099,62.43,62.667,360769,0
2014-08-28,62.643,62.793,62.288,62.6,390614,0
2014-08-29,62.838,63.471,62.701,63.25,543971,0
2014-09-02,63.445,63.63,63.208,63.417,594577,0
2014-09-03,63.622,63.834,63.378,63.733,516070,0
2014-09-04,63.506,63.953,62.998,63.25,450492,0
2014-09-05,63.37,63.851,63.241,63.815,602806,0
2014-09-08,63.878,64.096,63.639,63.798,346241,0
2014-09-09,63.793,63.878,63.285,63.435,411674,0
2014-09-10,63.269,63.269,61.603,61.754,779114,0
2014-09-11,61.662,62.099,61.45,61.762,331208,0
2014-09-12,61.493,61.594,59.591,60.106,689295,0
2014-09-15,59.372,59.878,58.866,58.889,1386369,0
2014-09-16,58.748,59.303,58.703,59.017,1061969,0
2014-09-17,59.245,59.744,58.757,59.017,884204,0
2014-09-18,59.093,59.303,58.128,58.145,799501,0
2014-09-19,58.365,58.67,58.02,58.384,1108919,0
2014-09-22,58.365,58.516,57.959,58.043,721150,0
2014-09-23,58.02,58.339,57.757,57.765,863590,0
2014-09-24,57.809,58.423,57.412,57.437,994727,0
2014-09-25,57.429,57.504,56.801,57.327,911602,0
2014-09-26,57.36,58.293,56.889,58.228,868601,0
2014-09-29,57.889,58.331,57.455,58.322,828537,0
2014-09-30,58.301,58.725,57.846,58.488,1116772,0
2014-10-01,58.377,58.947,58.34,58.589,1299708,0
2014-10-02,58.504,58.947,58.207,58.597,668708,0
2014-10-03,58.912,58.931,58.417,58.435,943679,0
2014-10-06,58.512,58.855,58.34,58.623,739397,0
2014-10-07,58.496,59.135,58.307,58.597,1158638,0
2014-10-08,58.707,60.056,58.623,60.006,1043313,0
2014-10-09,59.998,60.764,59.835,60.075,647712,0
2014-10-10,59.844,60.698,59.844,60.023,885041,0
2014-10-13,60.084,60.518,59.809,60.202,1032470,0
2014-10-14,60.347,61.636,60.347,61.405,739189,0
2014-10-15,60.945,61.883,60.707,61.166,940197,0
2014-10-16,61.106,61.252,60.117,60.986,962282,0
2014-10-17,61.618,61.618,60.219,60.707,718034,0
2014-10-20,60.664,62.046,60.664,62.029,724814,0
2014-10-21,62.268,62.712,61.697,62.703,688828,0
2014-10-22,62.848,63.267,62.43,62.9,461180,0
2014-10-23,63.301,63.856,63.02,63.651,818083,0
2014-10-24,63.624,63.882,62.752,63.136,362946,0
2014-10-27,63.164,63.745,63.164,63.736,648533,0
2014-10-28,63.708,63.976,63.317,63.95,514923,0
2014-10-29,63.882,64.36,63.606,64.213,841948,0
2014-10-30,63.992,64.58,63.667,64.58,706832,0
2014-10-31,65.169,65.742,64.409,65.435,1076342,0
2014-11-03,65.665,66.483,65.545,66.457,806743,0
2014-11-04,66.192,66.467,65.186,65.996,792961,0
2014-11-05,66.287,66.287,65.075,65.545,593277,0
2014-11-06,65.62,65.699,64.683,64.793,607639,0
2014-11-07,64.852,64.86,64.351,64.479,804128,0
2014-11-10,64.495,65.519,64.401,65.501,758176,0
2014-11-11,65.425,65.425,64.785,65.018,432075,0
2014-11-12,65.018,65.024,64.282,64.487,617889,0
2014-11-13,64.709,65.126,64.385,64.86,833495,0
2014-11-14,64.915,65.084,63.81,63.95,611034,0
2014-11-17,63.95,64.572,63.658,64.36,798269,0
2014-11-18,64.469,64.709,64.111,64.487,684560,0
2014-11-19,64.239,64.623,63.615,63.754,531025,0
2014-11-20,63.77,64.015,63.427,64.015,601375,0
2014-11-21,64.401,64.59,63.95,64.59,619600,0
2014-11-24,64.777,65.018,64.632,64.931,735656,0
2014-11-25,65.093,65.245,64.598,64.999,638898,0
2014-11-26,65.111,65.742,65.111,65.527,466619,0
2014-11-28,65.34,66.135,65.262,65.443,363504,0
2014-12-01,64.99,65.425,62.832,63.052,2245488,0
2014-12-02,62.89,63.284,62.471,62.918,1005733,0
2014-12-03,63.07,63.087,62.175,62.302,1232600,0
2014-12-04,62.285,63.547,62.131,63.506,1413291,0
2014-12-05,63.002,63.633,62.628,63.591,1078438,0
2014-12-08,63.506,64.623,63.506,63.873,879314,0
2014-12-09,63.615,64.094,63.488,63.754,544458,0
2014-12-10,63.788,64.409,63.445,63.873,882708,0
2014-12-11,64.135,64.282,63.403,63.403,528727,0
2014-12-12,63.453,63.453,62.362,62.421,1258940,0
2014-12-15,62.851,63.084,62.034,62.353,1055551,0
2014-12-16,62.249,63.316,61.827,62.913,1289854,0
2014-12-17,63.134,64.333,62.774,64.315,967011,0
2014-12-18,64.625,64.911,64.143,64.505,1000398,0
2014-12-19,64.625,64.945,64.333,64.643,2818353,0
2014-12-22,64.816,65.874,64.549,65.84,908177,0
2014-12-23,66.048,66.071,65.159,65.453,512579,0
2014-12-24,65.495,65.78,64.857,64.971,212587,0
2014-12-26,64.961,65.341,64.807,65.073,303584,0
2014-12-29,65.056,65.762,64.961,65.23,408219,0
2014-12-30,65.082,65.461,63.893,64.558,654227,0
2014-12-31,64.789,65.118,63.514,63.593,682948,0
2015-01-02,63.749,64.928,63.696,64.807,665976,0
2015-01-05,64.496,65.065,64.418,64.549,1439283,0
2015-01-06,64.857,65.495,64.652,65.125,1397041,0
2015-01-07,65.478,67.089,64.825,66.917,1269142,0
2015-01-08,67.089,67.089,66.143,66.218,824352,0
2015-01-09,66.218,67.021,65.694,66.882,1183752,0
2015-01-12,66.744,67.942,66.632,67.795,1058968,0
2015-01-13,67.776,67.881,66.209,66.649,951168,0
2015-01-14,66.322,67.347,66.175,67.174,1197706,0
2015-01-15,67.279,67.942,66.959,67.907,550936,0
2015-01-16,67.768,68.43,67.441,68.304,710549,0
2015-01-20,68.647,68.949,67.441,67.682,735502,0
2015-01-21,67.682,68.399,67.485,68.374,1216176,0
2015-01-22,68.768,69.387,68.062,69.07,896432,0
2015-01-23,69.07,69.415,68.193,68.629,979905,0
2015-01-26,68.553,69.707,68.261,69.689,576817,0
2015-01-27,69.536,70.069,69.121,69.56,488364,0
2015-01-28,69.639,70.043,68.716,68.777,857557,0
2015-01-29,67.917,69.001,66.726,68.374,1015367,0
2015-01-30,68.336,68.336,66.312,66.358,1319260,0
2015-02-02,66.383,66.632,64.566,66.03,1217464,0
2015-02-03,66.098,66.838,64.902,66.788,1069749,0
2015-02-04,66.735,67.123,66.03,66.305,827829,0
2015-02-05,66.426,66.632,66.143,66.538,1474602,0
2015-02-06,66.417,66.478,64.446,64.753,778925,0
2015-02-09,64.798,65.617,64.583,64.617,541134,0
2015-02-10,64.66,64.893,63.989,64.738,427708,0
2015-02-11,64.489,65.212,64.171,64.583,429950,0
2015-02-12,64.609,65.762,64.471,65.685,454839,0
2015-02-13,65.581,65.581,64.583,64.798,794932,0
2015-02-17,64.782,65.374,64.463,64.633,862460,0
2015-02-18,64.73,65.315,64.463,65.298,1550650,0
2015-02-19,65.015,65.185,63.901,64.04,674470,0
2015-02-20,63.791,65.23,63.791,65.168,662707,0
2015-02-23,65.22,65.788,64.566,64.807,1217832,0
2015-02-24,64.566,64.566,62.818,63.127,916940,0
2015-02-25,63.238,63.454,62.584,62.755,1034409,0
2015-02-26,62.653,62.945,62.068,62.326,689142,0
2015-02-27,62.361,62.835,62.043,62.687,523589,0
2015-03-02,62.567,63.661,62.43,62.972,628294,0
2015-03-03,63.18,63.18,62.437,62.98,608787,0
2015-03-04,63.119,63.119,62.284,62.542,511483,0
2015-03-05,62.678,63.757,62.593,63.351,789346,0
2015-03-06,62.12,63.119,61.414,63.102,1735448,0
2015-03-09,63.17,64.351,63.008,64.315,1798152,0
2015-03-10,64.171,65.1,64.005,64.848,1306984,0
2015-03-11,64.953,65.141,64.246,64.315,1042244,0
2015-03-12,64.489,65.348,64.196,65.134,825110,0
2015-03-13,65.109,65.436,64.712,65.134,479205,0
2015-03-16,65.53,66.383,65.073,66.012,790855,0
2015-03-17,66.106,66.322,65.798,66.003,708764,0
2015-03-18,65.945,67.287,65.159,67.123,806995,0
2015-03-19,66.788,67.485,66.589,67.055,654307,0
2015-03-20,67.398,69.509,66.977,69.424,1503100,0
2015-03-23,69.424,69.845,69.044,69.302,593227,0
2015-03-24,69.276,69.473,68.509,68.553,478739,0
2015-03-25,68.683,68.872,67.347,67.537,796893,0
2015-03-26,67.312,67.735,66.788,67.2,477634,0
2015-03-27,67.294,67.677,66.915,67.331,418382,0
2015-03-30,67.653,68.495,67.07,68.417,766154,0
2015-03-31,68.367,68.783,67.627,67.896,895005,0
2015-04-01,68.148,68.225,67.184,67.462,802402,0
2015-04-02,67.367,68.625,67.313,68.235,732553,0
2015-04-06,68.488,69.017,68.243,68.747,1486164,0
2015-04-07,68.592,68.765,68.053,68.217,674722,0
2015-04-08,68.575,69.156,68.061,68.547,1107463,0
2015-04-09,68.33,68.566,66.505,66.698,662144,0
2015-04-10,66.983,67.619,66.367,66.593,592052,0
2015-04-13,66.367,66.757,66.056,66.063,476057,0
2015-04-14,66.437,67.037,66.392,66.584,621164,0
2015-04-15,66.619,66.889,65.889,65.915,433921,0
2015-04-16,65.732,66.619,65.601,66.287,508159,0
2015-04-17,66.028,66.574,65.55,66.02,499992,0
2015-04-20,66.097,66.28,65.576,66.079,587297,0
2015-04-21,66.644,66.835,66.27,66.698,460822,0
2015-04-22,66.602,67.74,66.602,67.349,536529,0
2015-04-23,67.349,67.677,67.184,67.294,364436,0
2015-04-24,67.272,67.914,67.115,67.149,403562,0
2015-04-27,67.14,67.931,66.861,67.479,537851,0
2015-04-28,67.408,67.548,66.671,67.303,320938,0
2015-04-29,66.908,67.331,66.02,66.287,458565,0
2015-04-30,65.925,66.479,64.793,65.245,823690,0
2015-05-01,65.758,66.27,65.003,65.15,675822,0
2015-05-04,65.167,65.925,65.167,65.611,822658,0
2015-05-05,65.393,65.471,63.586,63.82,824267,0
2015-05-06,63.942,64.464,63.672,64.185,555179,0
2015-05-07,64.36,65.776,64.307,65.229,544150,0
2015-05-08,66.115,66.851,65.654,65.837,421857,0
2015-05-11,65.628,65.742,64.437,64.749,645558,0
2015-05-12,64.351,65.366,63.839,65.124,406012,0
2015-05-13,65.445,65.837,64.099,64.273,558564,0
2015-05-14,64.454,65.359,64.273,65.219,401605,0
2015-05-15,65.438,66.287,64.132,66.175,534443,0
2015-05-18,65.871,66.02,65.245,65.497,466255,0
2015-05-19,65.366,66.046,65.184,65.889,522665,0
2015-05-20,65.871,66.237,65.524,65.933,369614,0
2015-05-21,66.01,66.287,65.438,65.688,540841,0
2015-05-22,65.071,65.992,64.968,65.637,280317,0
2015-05-26,65.533,65.751,64.793,65.124,415071,0
2015-05-27,65.117,65.906,64.853,65.819,530258,0
2015-05-28,65.862,66.175,65.393,66.069,516875,0
2015-05-29,66.069,66.342,64.968,65.158,1083295,0
2015-06-01,65.341,66.152,64.95,66.046,441941,0
2015-06-02,65.698,65.698,64.916,65.158,314715,0
2015-06-03,65.203,65.445,63.873,63.986,488599,0
2015-06-04,64.115,64.22,63.543,63.996,336473,0
2015-06-05,63.056,64.333,62.89,63.942,570072,0
2015-06-08,64.046,64.523,63.611,63.934,393320,0
2015-06-09,63.802,64.255,63.323,63.465,410080,0
2015-06-10,63.524,64.654,63.205,64.109,485757,0
2015-06-11,64.498,65.046,64.282,64.933,1440259,0
2015-06-12,64.95,65.611,64.95,65.315,579047,0
2015-06-15,65.262,65.262,64.427,64.984,481809,0
2015-06-16,64.377,65.879,64.377,65.871,456608,0
2015-06-17,65.802,66.376,65.237,66.183,488369,0
2015-06-18,66.384,67.705,66.384,67.548,648549,0
2015-06-19,66.133,67.444,65.966,66.748,1261083,0
2015-06-22,66.915,67.158,66.209,66.306,388485,0
2015-06-23,66.159,66.367,65.375,65.628,959738,0
2015-06-24,65.732,66.123,65.184,65.212,469266,0
2015-06-25,65.158,65.671,64.862,64.925,578931,0
2015-06-26,65.091,65.626,64.538,65.574,617167,0
2015-06-29,65.53,66.337,64.958,65.004,677811,0
2015-06-30,65.301,65.926,64.88,65.16,742976,0
2015-07-01,65.389,66.652,64.95,66.565,1140289,0
2015-07-02,67.004,67.697,66.565,67.004,562565,0
2015-07-06,66.776,67.564,66.625,67.196,791579,0
2015-07-07,67.495,68.179,66.222,67.697,1651555,0
2015-07-08,67.451,67.846,67.284,67.441,658319,0
2015-07-09,67.783,68.267,67.546,67.732,638256,0
2015-07-10,67.854,68.81,67.854,68.038,520842,0
2015-07-13,68.45,68.987,67.635,68.029,546263,0
2015-07-14,68.249,68.689,67.792,68.301,315639,0
2015-07-15,68.24,68.766,67.66,68.431,451772,0
2015-07-16,68.556,69.003,68.521,68.739,438992,0
2015-07-17,68.66,68.906,67.854,68.81,593226,0
2015-07-20,68.722,69.344,67.916,69.205,501348,0
2015-07-21,69.573,70.064,68.803,68.82,621385,0
2015-07-22,68.836,69.627,68.836,69.231,467606,0
2015-07-23,69.32,69.344,68.24,68.652,870235,0
2015-07-24,68.574,69.539,68.423,69.248,749401,0
2015-07-27,69.239,70.03,69.134,69.231,771630,0
2015-07-28,69.214,69.521,68.836,68.969,645666,0
2015-07-29,68.836,69.065,68.258,68.969,817570,0
2015-07-30,68.827,69.205,68.294,69.037,1137895,0
2015-07-31,69.363,70.721,69.363,69.854,1465402,0
2015-08-03,70.09,70.162,69.337,69.959,1342817,0
2015-08-04,69.968,70.291,69.32,69.45,817456,0
2015-08-05,69.645,69.838,68.862,69.17,747465,0
2015-08-06,69.17,69.502,68.064,69.301,601127,0
2015-08-07,69.257,70.039,68.844,69.846,602803,0
2015-08-10,70.126,70.144,69.66,69.942,716458,0
2015-08-11,69.801,70.52,69.531,70.057,881920,0
2015-08-12,69.907,70.268,69.047,70.259,681005,0
2015-08-13,70.03,70.327,69.275,70.179,1150891,0
2015-08-14,70.179,70.355,69.416,70.284,943307,0
2015-08-17,70.204,70.89,68.933,70.835,1180984,0
2015-08-18,70.864,71.416,70.74,71.301,992209,0
2015-08-19,70.864,71.021,70.25,70.365,933732,0
2015-08-20,69.443,69.723,68.643,69.301,1029486,0
2015-08-21,69.074,69.257,67.942,67.951,878784,0
2015-08-24,65.645,66.625,63.808,63.827,1418481,0
2015-08-25,64.494,64.941,62.6,62.696,1842952,0
2015-08-26,63.8,64.003,62.608,63.511,1294068,0
2015-08-27,63.888,65.502,63.239,64.696,1022532,0
2015-08-28,64.731,65.75,63.653,64.88,953109,0
2015-08-31,64.837,66.195,63.117,63.187,1025953,0
2015-09-01,62.415,62.994,61.538,62.073,1048295,0
2015-09-02,62.756,63.003,61.741,62.398,828287,0
2015-09-03,62.792,62.959,62.171,62.363,483908,0
2015-09-04,61.793,61.934,60.846,60.951,643043,0
2015-09-08,61.555,62.308,61.248,62.089,710529,0
2015-09-09,62.783,63.037,60.837,60.926,653303,0
2015-09-10,60.591,62.03,60.414,61.232,555657,0
2015-09-11,61.256,62.125,61.022,62.047,440932,0
2015-09-14,62.276,62.494,61.618,61.879,580004,0
2015-09-15,61.985,63.003,61.424,62.774,667554,0
2015-09-16,62.879,63.888,62.705,63.45,761143,0
2015-09-17,63.45,64.747,62.564,63.774,790015,0
2015-09-18,62.967,65.109,62.967,63.933,968500,0
2015-09-21,64.028,64.853,64.003,64.221,638370,0
2015-09-22,63.793,64.143,63.432,63.696,580919,0
2015-09-23,63.793,64.406,63.373,64.125,466849,0
2015-09-24,64.047,64.705,62.705,63.23,763773,0
2015-09-25,63.301,63.977,62.994,63.528,574192,0
2015-09-28,63.608,64.122,62.157,63.06,634587,0
2015-09-29,63.202,65.052,62.882,64.903,730868,0
2015-09-30,65.23,65.665,64.937,65.461,1120123,0
2015-10-01,65.638,65.922,65.026,65.655,621363,0
2015-10-02,65.665,66.176,64.929,66.125,476861,0
2015-10-05,66.338,66.869,65.982,66.744,506221,0
2015-10-06,66.719,67.205,66.176,66.258,459927,0
2015-10-07,66.364,67.392,66.355,67.384,823553,0
2015-10-08,67.384,68.233,66.922,68.153,625877,0
2015-10-09,68.09,68.445,67.532,68.029,526194,0
2015-10-12,68.163,68.589,67.78,68.516,514657,0
2015-10-13,68.127,68.589,67.808,68.082,737753,0
2015-10-14,68.313,68.445,67.453,67.596,774333,0
2015-10-15,67.764,68.648,67.693,68.58,598785,0
2015-10-16,68.621,69.916,68.551,68.755,444912,0
2015-10-19,68.561,70.058,68.561,70.013,510054,0
2015-10-20,69.977,70.865,69.455,69.756,328904,0
2015-10-21,69.907,70.369,69.287,69.588,1685265,0
2015-10-22,70.138,70.306,69.614,69.934,836312,0
2015-10-23,69.801,70.217,68.704,69.19,601267,0
2015-10-26,68.736,69.162,68.206,68.704,1052499,0
2015-10-27,68.792,69.251,68.32,68.719,822200,0
2015-10-28,68.694,69.251,66.682,67.95,877404,0
2015-10-29,67.524,68.58,67.081,67.657,1354715,0
2015-10-30,68.029,68.163,64.769,65.363,2036248,0
2015-11-02,65.363,67.4,65.238,67.375,1030527,0
2015-11-03,67.144,67.515,66.551,67.214,841729,0
2015-11-04,67.188,67.49,66.471,66.859,407208,0
2015-11-05,66.719,67.647,66.283,67.622,668778,0
2015-11-06,66.94,67.292,64.866,65.541,701969,0
2015-11-09,64.964,65.354,64.299,65.159,1000252,0
2015-11-10,65.815,66.983,65.717,66.568,854598,0
2015-11-11,66.595,67.481,66.408,66.94,531726,0
2015-11-12,66.78,67.392,66.283,66.417,554982,0
2015-11-13,66.665,66.914,65.77,65.851,433509,0
2015-11-16,65.823,66.682,59.587,66.629,568979,0
2015-11-17,66.39,67.408,66.153,66.965,544821,0
2015-11-18,67.232,67.301,66.231,67.09,422445,0
2015-11-19,67.17,67.613,66.841,67.356,619895,0
2015-11-20,67.577,69.633,66.505,67.72,1884294,0
2015-11-23,67.869,68.41,67.417,67.78,428767,0
2015-11-24,67.338,67.647,66.906,67.301,502034,0
2015-11-25,67.434,68.127,67.434,68.055,476069,0
2015-11-27,68.18,68.978,67.834,68.843,235268,0
2015-11-30,69.172,69.508,67.568,67.657,1148233,0
2015-12-01,68.029,69.075,67.647,69.066,709208,0
2015-12-02,68.871,69.314,67.834,67.932,720804,0
2015-12-03,67.711,67.754,66.489,66.682,685543,0
2015-12-04,67.072,68.994,67.072,68.551,840487,0
2015-12-07,68.551,68.551,67.232,67.498,652068,0
2015-12-08,67.278,67.764,66.701,67.693,594696,0
2015-12-09,67.161,67.737,66.595,67.09,610637,0
2015-12-10,67.205,67.515,66.019,66.088,413753,0
2015-12-11,65.903,66.878,65.648,66.347,653875,0
2015-12-14,66,66.443,65.195,66.203,809434,0
2015-12-15,67.019,67.411,66.58,66.661,852858,0
2015-12-16,67.395,68.288,67.279,67.627,1195856,0
2015-12-17,67.832,68.064,67.358,67.358,1080665,0
2015-12-18,67.152,67.331,66.643,66.777,1901762,0
2015-12-21,67.286,67.93,67.071,67.841,885291,0
2015-12-22,68.11,68.692,67.51,67.554,762213,0
2015-12-23,67.787,68.654,67.787,68.575,543521,0
2015-12-24,68.458,68.528,68.082,68.271,190784,0
2015-12-28,68.234,68.842,67.903,68.716,432857,0
2015-12-29,69.155,69.494,68.904,69.253,509400,0
2015-12-30,69.218,69.532,68.932,69.218,506295,0
2015-12-31,69.387,69.566,68.626,68.636,637068,0
2016-01-04,68.494,68.503,67.17,67.769,745971,0
2016-01-05,68.064,69.29,67.643,69.03,538913,0
2016-01-06,68.752,69.119,68.42,68.789,842312,0
2016-01-07,67.716,68.351,67.411,67.867,681924,0
2016-01-08,68.047,68.42,66.615,66.697,387848,0
2016-01-11,66.749,67.501,66.499,67.054,595674,0
2016-01-12,67.493,67.751,66.288,66.705,580534,0
2016-01-13,66.838,67.777,65.962,65.998,477141,0
2016-01-14,66.339,67.474,65.39,65.418,680963,0
2016-01-15,64.407,65.007,63.978,64.596,931054,0
2016-01-19,65.068,65.863,64.613,65.552,774907,0
2016-01-20,65.381,65.381,62.378,63.083,658790,0
2016-01-21,63.53,64.059,62.914,63.119,688496,0
2016-01-22,63.755,64.792,63.7,64.514,485433,0
2016-01-25,64.317,65.418,63.928,64.069,747227,0
2016-01-26,64.176,65.97,64.176,65.97,709198,0
2016-01-27,65.668,66.303,65.132,65.882,1116177,0
2016-01-28,65.659,66.678,65.346,65.919,937362,0
2016-01-29,65.578,68.243,65.578,68.224,1539408,0
2016-02-01,67.572,69.192,67.303,68.171,1156289,0
2016-02-02,68.073,68.86,67.028,67.591,615522,0
2016-02-03,67.922,68.904,67.554,68.486,968095,0
2016-02-04,68.163,69.513,67.474,69.056,744173,0
2016-02-05,68.977,68.977,66.026,66.105,884269,0
2016-02-08,66.087,66.087,63.966,64.944,981204,0
2016-02-09,64.227,65.882,64.202,64.961,870382,0
2016-02-10,65.23,65.761,64.899,64.935,599196,0
2016-02-11,64.031,64.468,63.674,63.835,601119,0
2016-02-12,64.274,65.498,63.183,64.12,603466,0
2016-02-16,64.685,65.82,64.353,65.793,558162,0
2016-02-17,66.105,66.643,64.926,65.642,571849,0
2016-02-18,65.642,66.176,65.104,65.882,551312,0
2016-02-19,65.525,66.731,65.082,66.026,339672,0
2016-02-22,66.491,67.411,66.437,66.643,414994,0
2016-02-23,66.571,67.286,66.176,66.464,431213,0
2016-02-24,66.153,66.781,65.57,66.017,373170,0
2016-02-25,66.276,66.786,66.16,66.4,729157,0
2016-02-26,66.357,67.071,66.124,66.419,446519,0
2016-02-29,66.446,68.145,66.446,66.832,838040,0
2016-03-01,67.251,68.654,67.224,68.636,544800,0
2016-03-02,68.593,70.21,68.593,70.13,503156,0
2016-03-03,70.175,70.882,69.601,70.835,384686,0
2016-03-04,70.594,70.835,69.964,70.766,456203,0
2016-03-07,70.364,70.98,70.158,70.692,364876,0
2016-03-08,70.835,71.078,70.289,70.685,411886,0
2016-03-09,70.677,71.166,70.504,70.835,329224,0
2016-03-10,71.248,71.521,69.593,70.416,343750,0
2016-03-11,71.114,71.132,70.411,70.808,633411,0
2016-03-14,70.97,71.507,70.702,70.962,534857,0
2016-03-15,70.533,71.533,70.533,71.31,418497,0
2016-03-16,71.166,71.712,70.728,71.696,703304,0
2016-03-17,71.91,73.34,71.542,73.249,529702,0
2016-03-18,73.241,74.912,73.116,73.652,1153342,0
2016-03-21,73.599,73.949,72.116,73.081,539139,0
2016-03-22,72.787,73.59,72.787,73.412,708082,0
2016-03-23,73.394,73.652,73.107,73.34,833675,0
2016-03-24,72.919,73.277,72.507,72.919,659303,0
2016-03-28,72.919,73.931,72.875,73.563,683675,0
2016-03-29,73.717,75.431,73.717,75.349,1188353,0
2016-03-30,75.387,75.992,75.142,75.368,513580,0
2016-03-31,74.708,75.973,74.321,75.884,973528,0
2016-04-01,75.431,75.865,74.963,75.648,817677,0
2016-04-04,75.801,76.269,75.25,75.865,547231,0
2016-04-05,75.306,75.811,74.694,74.874,573352,0
2016-04-06,74.79,75.575,74.727,75.279,677533,0
2016-04-07,74.953,75.214,74.186,74.61,788231,0
2016-04-08,75.016,75.098,74.539,74.807,763099,0
2016-04-11,74.963,75.016,74.168,74.294,474550,0
2016-04-12,74.267,74.934,73.681,74.458,329543,0
2016-04-13,74.774,74.774,73.545,73.907,615505,0
2016-04-14,73.709,73.897,72.263,72.263,824784,0
2016-04-15,72.164,74.06,72.164,73.835,966306,0
2016-04-18,73.752,74.195,73.312,74.151,559516,0
2016-04-19,74.232,74.511,73.802,74.186,858939,0
2016-04-20,74.068,74.33,72.696,72.878,618993,0
2016-04-21,72.878,73.51,71.904,72.29,594086,0
2016-04-22,72.633,73.869,72.182,73.383,630913,0
2016-04-25,73.212,74.53,73.212,74.511,736532,0
2016-04-26,74.566,75.467,74.177,74.574,602289,0
2016-04-27,74.313,74.61,73.194,74.033,690906,0
2016-04-28,73.554,74.756,73.554,74.241,672522,0
2016-04-29,73.22,73.807,71.922,72.85,1213000,0
2016-05-02,72.958,74.511,72.914,74.267,514663,0
2016-05-03,73.843,73.987,73.064,73.709,563846,0
2016-05-04,73.166,75.279,73.119,75.115,574689,0
2016-05-05,75.061,76.199,74.67,75.846,603593,0
2016-05-06,75.954,77.38,75.378,77.308,862315,0
2016-05-09,76.947,77.768,76.496,77.722,868064,0
2016-05-10,77.768,78.67,76.675,78.022,729214,0
2016-05-11,77.967,78.003,76.577,77.219,1052375,0
2016-05-12,77.183,78.211,76.279,78.174,964311,0
2016-05-13,77.778,77.867,77.029,77.561,831841,0
2016-05-16,77.524,78.68,77.118,78.329,618836,0
2016-05-17,78.139,78.139,77.037,77.426,1175213,0
2016-05-18,77.308,77.489,76.043,76.992,1291825,0
2016-05-19,76.396,76.469,75.449,75.467,596157,0
2016-05-20,75.893,76.803,75.639,76.26,512232,0
2016-05-23,76.632,76.632,75.784,75.954,370684,0
2016-05-24,76.469,77.046,76.17,76.74,1162441,0
2016-05-25,76.732,77.118,76.062,76.406,451996,0
2016-05-26,76.542,76.992,75.865,76.604,440522,0
2016-05-27,76.669,77.245,76.317,76.911,356027,0
2016-05-31,77.019,77.127,76.252,76.893,559428,0
2016-06-01,76.288,76.561,75.639,75.893,818058,0
2016-06-02,75.505,75.829,74.689,75.792,890656,0
2016-06-03,76.17,76.505,73.955,74.051,785060,0
2016-06-06,74.095,74.095,72.21,72.498,838275,0
2016-06-07,72.696,73.355,72.553,73.212,633496,0
2016-06-08,73.013,73.068,72.201,72.696,480341,0
2016-06-09,72.642,73.031,72.481,72.922,542943,0
2016-06-10,72.398,73.013,71.697,72.922,483067,0
2016-06-13,73.121,73.935,72.986,73.644,712745,0
2016-06-14,73.709,74.275,73.383,73.852,676369,0
2016-06-15,74.033,75.313,73.826,75.08,724668,0
2016-06-16,74.953,75.683,74.845,75.639,541688,0
2016-06-17,75.413,75.421,74.213,74.855,1250628,0
2016-06-20,75.467,76.081,75.197,75.297,526420,0
2016-06-21,75.397,75.775,74.972,75.287,571599,0
2016-06-22,75.585,76.64,75.197,76.011,750445,0
2016-06-23,76.425,76.839,76.34,76.749,686817,0
2016-06-24,75.287,77.154,74.53,76.244,716733,0
2016-06-27,75.884,77.281,75.567,76.992,775479,0
2016-06-28,77.375,78.094,76.674,78.076,695142,0
2016-06-29,78.641,79.932,78.641,79.388,433688,0
2016-06-30,79.432,80.516,78.931,80.498,639091,0
2016-07-01,80.845,81.006,80.233,80.854,643791,0
2016-07-05,80.916,81.909,80.845,81.791,548269,0
2016-07-06,81.663,82.064,81.262,81.926,646491,0
2016-07-07,81.836,81.836,80.635,81.708,767938,0
2016-07-08,82.463,82.763,81.726,82.082,520262,0
2016-07-11,82.445,82.445,81.682,82.201,289581,0
2016-07-12,82.073,82.182,81.326,81.854,559559,0
2016-07-13,82.173,82.445,81.754,82.064,478110,0
2016-07-14,82.1,82.345,80.426,80.46,573243,0
2016-07-15,80.426,80.635,79.633,79.814,702869,0
2016-07-18,80.016,80.274,79.524,80.041,377220,0
2016-07-19,79.942,80.745,79.687,80.736,525197,0
2016-07-20,80.607,81.006,80.607,80.925,484614,0
2016-07-21,80.697,81.626,80.407,81.526,744124,0
2016-07-22,81.554,82.372,81.554,81.554,578803,0
2016-07-25,81.607,82.064,80.963,81.199,478810,0
2016-07-26,81.189,81.217,80.041,80.098,489136,0
2016-07-27,79.714,80.089,78.213,78.623,560549,0
2016-07-28,78.623,79.279,78.158,79.032,671484,0
2016-07-29,79.023,82.372,78.685,81.563,1044683,0
2016-08-01,81.362,82.301,81.035,81.544,535140,0
2016-08-02,81.217,81.591,79.714,79.97,543395,0
2016-08-03,80.06,81.581,78.869,79.194,506579,0
2016-08-04,79.405,79.405,78.012,78.395,645842,0
2016-08-05,78.522,78.899,78.167,78.504,433981,0
2016-08-08,78.713,79.55,78.066,79.36,398133,0
2016-08-09,79.459,79.668,78.737,79.614,281523,0
2016-08-10,79.26,79.606,78.504,78.876,401186,0
2016-08-11,78.95,79.078,77.785,78.267,454520,0
2016-08-12,78.267,79.651,78.094,78.941,472986,0
2016-08-15,79.951,81.198,79.951,80.551,1391231,0
2016-08-16,80.133,80.407,78.299,78.841,984212,0
2016-08-17,79.042,79.204,77.594,79.194,475209,0
2016-08-18,79.023,79.638,78.386,79.122,565522,0
2016-08-19,78.986,79.26,78.185,78.631,457331,0
2016-08-22,78.641,78.969,78.085,78.859,560879,0
2016-08-23,79.069,79.405,78.694,78.859,296569,0
2016-08-24,78.923,79.014,77.823,78.14,265247,0
2016-08-25,77.922,79.36,77.922,78.841,408459,0
2016-08-26,78.886,80.06,77.98,78.457,805887,0
2016-08-29,78.575,79.777,78.566,79.388,403317,0
2016-08-30,79.588,79.588,78.285,79.44,429462,0
2016-08-31,79.36,80.198,79.178,79.906,907211,0
2016-09-01,79.752,80.997,79.205,80.972,734789,0
2016-09-02,81.39,82.573,81.354,81.563,983743,0
2016-09-06,81.708,82.109,80.788,81.973,520545,0
2016-09-07,81.936,82.691,81.308,82.546,516025,0
2016-09-08,81.955,82.173,80.544,80.569,784842,0
2016-09-09,79.852,79.852,77.576,77.648,900059,0
2016-09-12,77.165,79.397,76.483,79.023,858759,0
2016-09-13,78.066,78.122,76.073,76.191,1138767,0
2016-09-14,76.429,77.33,76.22,76.928,764283,0
2016-09-15,76.747,77.529,76.391,77.32,862523,0
2016-09-16,77.284,77.484,76.92,77.147,1540491,0
2016-09-19,77.384,79.706,77.09,79.578,1356641,0
2016-09-20,80.089,80.442,79.787,79.842,793817,0
2016-09-21,80.483,80.503,77.661,80.463,1226921,0
2016-09-22,81.296,82.387,81.106,82.177,638584,0
2016-09-23,81.803,83.516,81.411,82.742,819532,0
2016-09-26,82.549,83.746,82.157,83.516,626811,0
2016-09-27,83.775,83.937,82.837,82.924,826607,0
2016-09-28,83.28,83.493,82.113,83.415,767842,0
2016-09-29,83.182,83.192,81.813,81.861,1029022,0
2016-09-30,82.343,82.508,80.799,80.819,1155887,0
2016-10-03,80.646,80.646,78.927,79.063,904578,0
2016-10-04,78.888,78.888,77.388,78.174,939286,0
2016-10-05,78.445,78.658,75.781,76.022,880208,0
2016-10-06,75.675,76.245,74.778,75.173,675751,0
2016-10-07,75.492,76.504,74.527,74.796,784658,0
2016-10-10,74.931,75.789,74.912,75.327,397152,0
2016-10-11,74.991,75.492,73.763,74.141,647900,0
2016-10-12,74.381,74.739,73.966,74.739,386190,0
2016-10-13,74.468,75.25,74.227,75.114,542234,0
2016-10-14,75.124,75.507,74.546,75.114,441187,0
2016-10-17,75.114,75.81,75.018,75.202,589997,0
2016-10-18,75.935,75.984,75.183,75.26,426598,0
2016-10-19,74.991,75.821,74.87,75.752,563512,0
2016-10-20,75.452,76.388,75.386,75.714,330787,0
2016-10-21,75.299,76.226,75.299,76.004,290810,0
2016-10-24,77.865,77.865,75.878,76.466,492823,0
2016-10-25,75.752,76.572,74.941,76.475,403839,0
2016-10-26,76.07,77.238,75.193,76.823,541461,0
2016-10-27,76.697,77.036,74.439,74.855,1141337,0
2016-10-28,75.578,77.703,75.578,76.591,757588,0
2016-10-31,76.707,78.658,76.475,78.599,824609,0
2016-11-01,78.463,78.579,77.374,77.693,819514,0
2016-11-02,77.835,78.831,77.587,77.915,708617,0
2016-11-03,78.039,78.86,77.577,78.416,568003,0
2016-11-04,78.56,79.41,78.367,78.898,865094,0
2016-11-07,79.844,79.883,78.184,78.522,524849,0
2016-11-08,78.552,79.642,78.522,79.322,795001,0
2016-11-09,77.789,79.17,76.737,77.267,788366,0
2016-11-10,76.996,76.996,74.439,74.951,1036482,0
2016-11-11,75.067,75.994,74.237,74.709,1124807,0
2016-11-14,74.719,76.206,73.61,75.684,1326257,0
2016-11-15,76.07,76.216,73.107,73.793,641019,0
2016-11-16,73.783,74.998,73.627,74.662,639577,0
2016-11-17,74.681,75.618,73.803,73.832,432237,0
2016-11-18,73.841,74.159,72.731,73.398,545193,0
2016-11-21,73.647,74.43,73.214,73.348,471832,0
2016-11-22,73.726,75.008,73.301,75.008,575673,0
2016-11-23,74.778,75.28,74.208,75.008,787421,0
2016-11-25,75.183,76.11,75.183,75.608,162304,0
2016-11-28,75.636,76.895,75.636,75.964,557748,0
2016-11-29,76.1,77.248,76.1,76.495,950959,0
2016-11-30,75.646,76.823,75.289,75.964,1286501,0
2016-12-01,75.906,77.036,74.971,75.742,1502311,0
2016-12-02,75.944,77.683,75.675,76.022,1238781,0
2016-12-05,76.11,76.332,75.193,75.838,1267555,0
2016-12-06,75.974,76.746,75.047,75.114,844788,0
2016-12-07,75.23,75.675,74.912,75.539,1332236,0
2016-12-08,75.443,76.92,74.835,76.611,683858,0
2016-12-09,76.707,77.191,76.138,76.833,742224,0
2016-12-12,76.524,78.271,76.495,78.117,871228,0
2016-12-13,78.569,79.303,77.855,78.503,934411,0
2016-12-14,78.844,78.844,77.382,77.742,693924,0
2016-12-15,77.48,79.273,77.441,78.035,696390,0
2016-12-16,78.376,80.13,78.318,79.711,1096254,0
2016-12-19,80.237,81.239,79.847,80.198,761326,0
2016-12-20,80.11,81.191,79.793,80.49,671187,0
2016-12-21,80.607,81.259,79.273,79.283,581323,0
2016-12-22,79.136,80.734,78.941,80.626,473268,0
2016-12-23,80.744,81.259,80.427,81.025,404202,0
2016-12-27,81.104,81.609,80.664,80.879,390950,0
2016-12-28,80.908,81.157,80.091,80.549,329061,0
2016-12-29,80.597,81.298,80.392,81.142,467939,0
2016-12-30,80.918,82.36,80.392,81.893,418844,0
2017-01-03,82.01,82.389,81.065,81.883,662475,0
2017-01-04,82.058,83.402,81.97,83.071,703695,0
2017-01-05,82.682,83.731,82.068,82.993,946032,0
2017-01-06,82.799,83.237,82.424,82.603,807407,0
2017-01-09,82.71,82.75,81.776,81.834,343403,0
2017-01-10,81.659,81.659,80.539,80.549,668160,0
2017-01-11,80.664,80.831,79.896,80.091,448171,0
2017-01-12,80.041,80.256,78.922,79.954,919049,0
2017-01-13,79.876,80.577,79.711,79.837,507142,0
2017-01-17,80.071,80.851,79.39,80.45,417109,0
2017-01-18,80.549,81.201,80.198,80.734,316184,0
2017-01-19,80.285,80.704,79.803,80.45,465728,0
2017-01-20,80.178,81.746,80.178,80.831,633110,0
2017-01-23,80.402,80.851,80.031,80.704,618843,0
2017-01-24,80.821,81.356,80.432,81.084,450975,0
2017-01-25,80.772,81.113,80.363,80.734,335992,0
2017-01-26,80.879,81.376,80.46,81.122,480179,0
2017-01-27,81.308,81.395,80.13,80.674,452814,0
2017-01-30,80.45,80.987,79.934,80.158,437604,0
2017-01-31,80.441,81.863,80.061,81.405,691611,0
2017-02-01,80.977,81.581,79.35,79.457,772056,0
2017-02-02,79.798,82.037,79.618,81.834,715173,0
2017-02-03,82.691,82.691,81.211,81.502,463456,0
2017-02-06,81.415,82.389,81.122,82.243,611450,0
2017-02-07,82.155,82.623,81.726,81.941,538937,0
2017-02-08,80.295,81.303,79.516,80.022,1447322,0
2017-02-09,80.198,80.724,79.974,80.081,1118620,0
2017-02-10,79.778,80.45,79.778,79.993,1032191,0
2017-02-13,79.993,80.305,78.59,79.554,932504,0
2017-02-14,79.068,79.72,78.493,79.273,1176412,0
2017-02-15,78.979,79.375,78.171,78.795,638982,0
2017-02-16,79.116,79.924,78.97,79.75,664412,0
2017-02-17,80.071,80.656,79.75,79.944,612431,0
2017-02-21,79.798,80.977,79.228,80.879,383162,0
2017-02-22,80.996,81.035,79.72,80.626,241856,0
2017-02-23,81.065,81.776,80.704,81.659,332143,0
2017-02-24,81.669,82.117,81.142,82.058,409417,0
2017-02-27,82.262,82.964,81.796,82.74,303544,0
2017-02-28,82.799,83.11,82.374,82.457,630899,0
2017-03-01,81.931,82.447,81.366,81.562,1139616,0
2017-03-02,81.328,81.512,80.373,80.48,697422,0
2017-03-03,80.46,80.607,79.166,79.604,1027133,0
2017-03-06,79.516,79.643,78.902,79.233,866771,0
2017-03-07,79.301,79.301,78.425,78.941,970994,0
2017-03-08,78.717,79.106,77.685,77.831,746623,0
2017-03-09,77.909,78.552,76.92,77.012,560159,0
2017-03-10,78.093,78.668,76.351,77.344,716864,0
2017-03-13,77.441,77.802,76.691,77.041,627036,0
2017-03-14,77.041,77.645,76.769,77.392,362593,0
2017-03-15,77.431,79.506,77.402,79.243,778370,0
2017-03-16,79.049,79.818,78.912,79.185,337274,0
2017-03-17,79.166,80.178,78.97,79.837,914759,0
2017-03-20,79.633,79.934,78.931,79.049,282766,0
2017-03-21,79.417,79.623,78.853,79.077,492279,0
2017-03-22,79.487,79.487,78.288,79.029,437510,0
2017-03-23,78.922,80.217,78.795,79.613,344504,0
2017-03-24,79.759,80.432,79.652,79.75,387706,0
2017-03-27,79.759,80.031,78.503,78.912,445422,0
2017-03-28,78.844,79.166,77.752,78.717,469373,0
2017-03-29,78.648,79.189,78.373,79.14,448943,0
2017-03-30,79.09,79.268,78.147,79.17,357059,0
2017-03-31,79.1,79.69,78.727,79.11,451220,0
2017-04-03,79.13,79.484,78.59,79.179,319539,0
2017-04-04,79.12,80.526,78.815,79.582,425227,0
2017-04-05,79.474,80.015,78.825,79.818,331401,0
2017-04-06,79.74,80.224,79.189,79.916,708910,0
2017-04-07,79.985,80.192,79.484,79.514,624525,0
2017-04-10,79.474,79.916,79.273,79.887,394190,0
2017-04-11,80.044,80.585,79.504,80.379,470288,0
2017-04-12,80.359,80.791,79.916,80.152,465808,0
2017-04-13,80.27,80.447,79.622,79.828,391257,0
2017-04-17,80.133,81.077,79.906,81.067,419118,0
2017-04-18,80.929,81.657,80.644,81.185,501216,0
2017-04-19,81.175,81.539,80.605,80.861,361015,0
2017-04-20,80.89,81.047,80.024,80.791,433428,0
2017-04-21,80.723,80.989,80.546,80.546,360334,0
2017-04-24,81.745,82.522,79.808,80.979,743904,0
2017-04-25,81.107,82.846,80.152,82.66,949580,0
2017-04-26,82.61,83.535,82.114,82.502,795202,0
2017-04-27,82.63,82.68,81.165,81.323,730599,0
2017-04-28,81.175,81.667,80.634,80.949,727410,0
2017-05-01,81.087,81.238,79.897,80.998,872911,0
2017-05-02,80.743,81.185,80.31,80.723,468035,0
2017-05-03,80.555,80.979,80.005,80.388,409438,0
2017-05-04,80.162,80.447,79.376,80.379,723503,0
2017-05-05,80.388,81.047,78.746,80.979,869232,0
2017-05-08,80.801,81.411,79.985,80.084,572433,0
2017-05-09,80.113,80.354,79.69,80.172,386162,0
2017-05-10,80.142,81.165,79.897,80.713,404970,0
2017-05-11,80.261,80.625,79.552,80.329,488741,0
2017-05-12,80.359,80.929,80.044,80.625,586344,0
2017-05-15,80.654,81.263,80.123,80.3,487865,0
2017-05-16,80.359,80.447,79.651,79.769,330959,0
2017-05-17,79.778,80.939,79.778,80.103,481988,0
2017-05-18,80.634,81.087,79.833,80.841,576830,0
2017-05-19,80.743,81.145,80.074,80.909,420669,0
2017-05-22,80.929,81.617,80.654,81.145,394437,0
2017-05-23,81.313,81.922,80.989,81.549,302887,0
2017-05-24,81.607,82.434,81.607,82.198,310120,0
2017-05-25,83.034,83.476,81.805,82.473,331548,0
2017-05-26,82.512,82.783,81.785,81.824,314611,0
2017-05-30,81.952,82.217,81.479,81.765,306246,0
2017-05-31,82.04,82.62,81.863,81.912,680327,0
2017-06-01,81.795,82.188,81.47,81.725,388267,0
2017-06-02,82.099,83.387,81.765,83.23,607295,0
2017-06-05,83.034,85.019,82.699,84.627,564252,0
2017-06-06,84.753,85.103,83.82,83.908,500086,0
2017-06-07,84.046,85.413,84.007,84.853,559562,0
2017-06-08,85.049,85.373,84.075,84.803,497058,0
2017-06-09,84.813,85.639,84.509,85.167,391512,0
2017-06-12,85.108,85.521,84.803,85.187,409342,0
2017-06-13,86.032,86.2,85.167,85.884,396552,0
2017-06-14,86.426,86.632,85.884,86.248,348404,0
2017-06-15,85.737,87.645,85.737,86.868,635710,0
2017-06-16,87.163,87.723,86.868,87.448,868983,0
2017-06-19,87.458,88.245,87.035,87.527,469321,0
2017-06-20,87.585,87.763,86.691,87.585,535145,0
2017-06-21,87.448,87.448,86.17,86.19,733573,0
2017-06-22,86.022,86.18,85.393,85.757,420196,0
2017-06-23,85.757,86.386,85.59,86.082,654207,0
2017-06-26,86.336,86.416,85.718,85.875,383696,0
2017-06-27,85.59,86.396,84.479,85.029,545561,0
2017-06-28,85.386,85.773,85.297,85.426,551364,0
2017-06-29,85.297,85.416,84.484,85.208,308996,0
2017-06-30,85.416,85.882,84.761,84.811,392660,0
2017-07-03,85.178,85.872,84.821,85.525,203226,0
2017-07-05,85.575,87.142,85.575,86.557,592232,0
2017-07-06,86.1,86.234,84.672,84.98,822195,0
2017-07-07,84.98,86.051,84.95,85.495,634615,0
2017-07-10,85.614,85.614,83.889,83.948,405117,0
2017-07-11,84.176,84.176,82.877,83.502,826477,0
2017-07-12,84.325,85.009,83.73,84.702,638864,0
2017-07-13,84.702,84.826,83.973,84.454,600848,0
2017-07-14,84.98,86.14,84.98,85.664,537042,0
2017-07-17,85.456,86.358,85.297,86.19,453105,0
2017-07-18,86.15,86.289,85.614,86.09,477035,0
2017-07-19,86.229,87.479,86.051,87.479,375704,0
2017-07-20,87.578,88.372,87.439,87.638,705363,0
2017-07-21,87.767,88.481,87.568,88.372,716031,0
2017-07-24,88.302,88.372,87.539,87.856,720188,0
2017-07-25,87.826,87.866,86.477,86.735,1473822,0
2017-07-26,86.567,87.806,86.279,87.568,382646,0
2017-07-27,87.449,87.816,86.576,86.735,976192,0
2017-07-28,87.36,88.868,86.864,88.659,753660,0
2017-07-31,88.917,89.086,87.757,88.967,643760,0
2017-08-01,89.056,89.502,87.846,88.441,604727,0
2017-08-02,88.272,88.768,87.98,88.669,376782,0
2017-08-03,88.471,89.016,87.92,88.719,546444,0
2017-08-04,88.659,89.492,88.511,88.868,644799,0
2017-08-07,88.858,89.403,88.54,88.997,647140,0
2017-08-08,88.927,89.383,88.6,89.324,507469,0
2017-08-09,89.433,90.018,89.096,89.611,520484,0
2017-08-10,89.274,89.453,88.739,89.066,399810,0
2017-08-11,89.244,89.244,88.139,88.302,374612,0
2017-08-14,88.372,89.641,88.372,89.433,381928,0
2017-08-15,89.264,89.76,88.511,88.749,520164,0
2017-08-16,88.749,89.314,88.074,88.511,632172,0
2017-08-17,88.511,88.778,88.124,88.163,384164,0
2017-08-18,87.856,88.054,87.291,87.618,375486,0
2017-08-21,87.737,89.453,87.628,89.106,468914,0
2017-08-22,89.106,89.443,88.768,89.195,375179,0
2017-08-23,89.076,90.078,88.937,89.681,518407,0
2017-08-24,89.849,90.246,89.423,89.562,408508,0
2017-08-25,89.74,89.851,89.383,89.483,233432,0
2017-08-28,89.274,89.309,87.737,88.639,578734,0
2017-08-29,88.858,89.433,88.243,88.302,346844,0
2017-08-30,88.272,89.165,88.005,89.145,550464,0
2017-08-31,89.304,89.81,88.501,88.749,684435,0
2017-09-01,88.967,90.216,88.679,89.671,682354,0
2017-09-05,89.998,91.05,89.631,90.762,1238869,0
2017-09-06,90.921,91.724,90.603,91.228,1404101,0
2017-09-07,91.268,93.579,90.921,93.519,1378437,0
2017-09-08,93.311,95.076,93.013,94.918,1054641,0
2017-09-11,95.076,95.602,93.966,94.144,749219,0
2017-09-12,92.646,94.144,92.646,93.202,2519300,0
2017-09-13,93.361,93.527,92.246,92.339,823840,0
2017-09-14,92.398,93.37,92.111,92.984,1529269,0
2017-09-15,93.271,93.549,92.765,93.43,938307,0
2017-09-18,93.499,94.233,92.488,93.281,1043251,0
2017-09-19,93.321,93.45,92.567,92.944,848386,0
2017-09-20,93.132,93.797,92.795,92.904,829778,0
2017-09-21,92.795,93.609,92.666,92.666,515510,0
2017-09-22,92.785,93.093,92.002,92.24,1320637,0
2017-09-25,92.458,92.676,92.031,92.25,518028,0
2017-09-26,92.577,92.577,91.873,91.972,1095591,0
2017-09-27,91.496,91.903,90.742,91,741299,0
2017-09-28,91.19,91.7,90.92,91.53,684527,0
2017-09-29,91.37,91.73,90.7,91.45,687153,0
2017-10-02,91.65,91.9,90.77,91.06,677744,0
2017-10-03,90.9,91.27,90.47,91.09,782884,0
2017-10-04,91.26,92.41,90.87,92.25,671556,0
2017-10-05,92.48,93.16,92.46,92.58,561376,0
2017-10-06,92.24,92.74,91.36,92.41,682016,0
2017-10-09,92.37,93.58,92.3,93.33,751935,0
2017-10-10,93.55,93.95,92.47,92.99,561239,0
2017-10-11,93.01,93.73,92.92,93.39,446251,0
2017-10-12,93.74,94.15,93.21,94.15,493743,0
2017-10-13,94.63,94.78,93.83,94.11,474079,0
2017-10-16,94.17,94.17,93.6,93.78,534445,0
2017-10-17,93.58,93.93,92.88,93.02,430478,0
2017-10-18,92.95,93.1,92.14,92.5,902873,0
2017-10-19,92.59,92.63,92.07,92.57,514889,0
2017-10-20,92.64,92.8093,91.7,92.26,361501,0
2017-10-23,92.12,92.48,91.67,92.23,351399,0
2017-10-24,91.95,92.1339,90.5,91.31,586885,0
2017-10-25,91.25,92.115,90.895,91.23,652590,0
2017-10-26,91.48,91.72,90.04,90.54,1046710,0
2017-10-27,90.96,91.45,89.64,91.25,919162,0
2017-10-30,91.295,91.345,90.46,91.09,632757,0
2017-10-31,90.88,91.46,90.625,91.24,528406,0
2017-11-01,91.11,91.74,90.77,91.42,468488,0
2017-11-02,91.43,92.08,90.34,90.8,707265,0
2017-11-03,90.28,92.6,90.01,92.49,540906,0
2017-11-06,92.47,93.93,92.32,93.68,558131,0
2017-11-07,93.84,94.42,93.52,94.09,665413,0
2017-11-08,94.19,94.63,94.02,94.22,828111,0
2017-11-09,93.74,94.56,93.61,93.91,486257,0
2017-11-10,93.19,94.62,93.19,94.19,322763,0
