Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.961,31.03,29.912,30.934,260663,0
2005-02-28,31.059,31.435,30.695,31.078,427725,0
2005-03-01,31.078,31.311,30.934,30.992,295113,0
2005-03-02,31.078,31.774,31.012,31.726,355919,0
2005-03-03,31.726,32.034,31.503,31.784,518209,0
2005-03-04,31.794,32.16,31.648,32.063,436027,0
2005-03-07,32.14,32.507,32.14,32.43,590639,0
2005-03-08,32.449,32.526,32.208,32.344,458646,0
2005-03-09,32.344,32.477,32.102,32.102,464666,0
2005-03-10,32.092,32.092,31.321,31.425,379165,0
2005-03-11,31.464,32.092,31.464,31.995,700841,0
2005-03-14,31.995,32.641,31.784,32.334,439969,0
2005-03-15,32.362,32.469,31.851,31.851,391613,0
2005-03-16,31.86,32.121,31.726,31.899,383105,0
2005-03-17,31.975,32.477,31.899,32.353,560754,0
2005-03-18,32.574,32.785,32.334,32.747,1022515,0
2005-03-21,32.785,32.853,32.237,32.295,253400,0
2005-03-22,32.305,32.68,31.755,31.784,547266,0
2005-03-23,31.706,31.716,31.166,31.272,432291,0
2005-03-24,31.339,31.609,31.321,31.464,460725,0
2005-03-28,31.464,31.985,31.387,31.784,399707,0
2005-03-29,31.794,32.266,31.098,31.166,410085,0
2005-03-30,31.185,31.638,31.185,31.609,480438,0
2005-03-31,31.619,32.218,31.6,32.092,326656,0
2005-04-01,32.266,32.44,31.995,32.266,504305,0
2005-04-04,32.169,32.276,31.889,32.169,267094,0
2005-04-05,32.266,32.295,32.092,32.131,348032,0
2005-04-06,32.131,32.237,31.803,31.822,473176,0
2005-04-07,31.985,32.16,31.784,31.917,326450,0
2005-04-08,31.995,31.995,31.474,31.484,305283,0
2005-04-11,31.541,31.541,31.137,31.321,408425,0
2005-04-12,31.301,31.464,30.809,31.367,429176,0
2005-04-13,31.406,31.406,30.705,30.809,509286,0
2005-04-14,30.886,31.282,30.734,30.79,563244,0
2005-04-15,30.819,30.925,29.883,30.067,474631,0
2005-04-18,30.53,30.53,29.547,29.941,428972,0
2005-04-19,30.048,31.331,29.98,31.234,1157827,0
2005-04-20,31.301,31.377,30.963,30.963,656635,0
2005-04-21,30.963,31.638,30.925,31.435,427102,0
2005-04-22,31.367,31.474,30.772,31.012,373144,0
2005-04-25,31.107,31.638,31.107,31.609,227248,0
2005-04-26,31.484,31.484,30.666,30.724,438518,0
2005-04-27,30.819,31.541,30.453,30.734,500361,0
2005-04-28,30.772,30.79,29.835,29.922,555773,0
2005-04-29,29.922,29.941,29.296,29.854,580885,0
2005-05-02,29.873,30.744,29.778,30.724,702085,0
2005-05-03,30.647,30.8,30.299,30.414,448480,0
2005-05-04,30.472,30.837,30.375,30.79,453878,0
2005-05-05,30.753,31.059,30.492,30.753,307977,0
2005-05-06,30.734,30.886,30.356,30.443,373767,0
2005-05-09,30.336,30.837,30.164,30.819,272699,0
2005-05-10,30.734,30.876,30.346,30.356,392030,0
2005-05-11,30.356,30.617,30.029,30.617,351768,0
2005-05-12,30.744,30.79,29.067,29.153,745043,0
2005-05-13,29.153,29.153,27.708,28.12,877657,0
2005-05-16,28.207,28.758,28.083,28.738,546433,0
2005-05-17,29.392,29.97,29.182,29.893,798795,0
2005-05-18,29.903,30.067,29.566,29.566,571133,0
2005-05-19,29.566,29.7,29.104,29.324,470892,0
2005-05-20,29.296,29.334,29.095,29.172,239702,0
2005-05-23,29.153,29.392,29.018,29.258,419840,0
2005-05-24,29.22,29.691,29.076,29.596,576319,0
2005-05-25,29.547,29.566,29.324,29.421,660369,0
2005-05-26,29.489,30.221,29.46,30.164,561173,0
2005-05-27,30.154,31.214,29.98,31.098,583582,0
2005-05-31,31.059,31.464,30.819,31.406,550380,0
2005-06-01,31.358,31.803,31.049,31.464,379165,0
2005-06-02,31.339,31.493,30.963,31.263,441527,0
2005-06-03,31.224,31.571,30.55,31.078,391720,0
2005-06-06,31.156,31.348,30.78,31.078,604025,0
2005-06-07,31.995,32.315,31.551,31.687,894364,0
2005-06-08,32.043,32.344,31.917,32.043,718895,0
2005-06-09,32.043,32.362,31.697,32.179,353429,0
2005-06-10,32.256,32.507,32.034,32.43,346893,0
2005-06-13,32.334,32.747,31.995,32.689,457923,0
2005-06-14,32.613,32.92,32.391,32.785,513645,0
2005-06-15,32.795,32.843,32.449,32.574,494967,0
2005-06-16,32.603,33.218,32.507,33.199,375325,0
2005-06-17,33.439,33.671,32.901,33.354,821415,0
2005-06-20,33.373,33.816,33.199,33.739,551315,0
2005-06-21,33.729,34.153,33.584,33.642,476083,0
2005-06-22,33.68,34.239,33.459,33.988,1039639,0
2005-06-23,34.066,34.346,33.826,34.056,612117,0
2005-06-24,33.922,33.988,32.805,33.382,2943857,0
2005-06-27,33.276,33.719,33.276,33.565,538341,0
2005-06-28,33.612,33.642,33.132,33.382,488014,0
2005-06-29,33.411,33.632,33.113,33.449,486145,0
2005-06-30,33.565,34.22,33.565,33.777,1063503,0
2005-07-01,33.855,34.684,33.845,34.674,604025,0
2005-07-05,34.558,35.311,34.403,34.597,674068,0
2005-07-06,34.616,35.157,34.346,34.413,567914,0
2005-07-07,34.027,34.906,33.892,34.886,284736,0
2005-07-08,34.838,35.254,34.451,35.031,619903,0
2005-07-11,35.031,35.659,35.031,35.503,443289,0
2005-07-12,35.552,36.167,35.552,35.62,618760,0
2005-07-13,35.678,36.264,35.552,35.765,460413,0
2005-07-14,36.332,36.436,34.944,35.147,434159,0
2005-07-15,35.147,35.659,34.944,35.05,312027,0
2005-07-18,34.963,35.33,34.655,34.886,477534,0
2005-07-19,35.176,35.263,34.403,34.982,709245,0
2005-07-20,34.828,35.166,34.616,35.099,242813,0
2005-07-21,35.108,35.118,34.171,34.346,284215,0
2005-07-22,34.442,35.784,34.307,35.668,628409,0
2005-07-25,35.774,36.129,35.031,35.031,524228,0
2005-07-26,33.344,34.558,33.286,33.565,1043684,0
2005-07-27,33.68,33.719,32.92,33.68,521842,0
2005-07-28,33.777,34.259,33.603,34.027,345748,0
2005-07-29,33.748,34.143,33.748,33.826,360900,0
2005-08-01,33.758,34.066,33.536,33.661,499222,0
2005-08-02,33.768,34.78,33.768,34.645,542388,0
2005-08-03,34.432,34.953,34.384,34.529,362766,0
2005-08-04,34.432,34.568,34.008,34.056,302168,0
2005-08-05,33.98,34.008,33.257,33.826,241257,0
2005-08-08,33.739,34.066,33.276,33.401,299989,0
2005-08-09,33.526,33.584,33.199,33.468,242606,0
2005-08-10,33.584,34.143,33.584,33.951,325620,0
2005-08-11,33.845,34.838,33.826,34.597,405730,0
2005-08-12,34.761,34.914,34.471,34.761,316281,0
2005-08-15,34.703,34.944,34.509,34.78,344818,0
2005-08-16,34.626,34.684,34.2,34.259,216769,0
2005-08-17,34.153,34.22,33.411,33.507,395973,0
2005-08-18,33.411,33.797,32.622,33.739,541866,0
2005-08-19,33.884,34.114,33.709,34.027,261389,0
2005-08-22,34.095,34.597,33.988,34.394,365883,0
2005-08-23,34.587,34.848,34.21,34.838,414961,0
2005-08-24,35.04,35.562,34.982,35.283,409776,0
2005-08-25,35.311,35.659,35.128,35.562,491752,0
2005-08-26,35.61,35.61,35.263,35.359,419114,0
2005-08-29,35.021,35.62,34.973,35.6,328111,0
2005-08-30,35.659,36.139,35.571,36.072,300094,0
2005-08-31,36.139,36.938,36.11,36.929,422330,0
2005-09-01,36.976,37.825,36.881,37.777,442771,0
2005-09-02,37.728,37.728,36.784,37.062,271974,0
2005-09-06,37.304,37.903,37.256,37.893,456885,0
2005-09-07,37.825,38.057,37.458,37.893,256202,0
2005-09-08,37.942,38.771,37.874,38.588,437583,0
2005-09-09,38.588,38.818,38.337,38.771,349172,0
2005-09-12,38.934,38.991,38.481,38.539,226003,0
2005-09-13,38.453,38.578,38.298,38.539,207013,0
2005-09-14,38.539,38.751,38.385,38.675,219983,0
2005-09-15,38.665,39.03,38.463,38.973,370655,0
2005-09-16,39.04,39.685,38.991,39.656,374390,0
2005-09-19,39.695,40.599,39.637,40.214,407183,0
2005-09-20,40.301,40.301,39.234,39.31,318978,0
2005-09-21,39.502,39.801,38.732,38.808,484279,0
2005-09-22,38.876,39.176,38.076,39.127,416103,0
2005-09-23,39.301,39.521,38.742,39.243,436130,0
2005-09-26,39.243,40.33,38.905,40.175,374599,0
2005-09-27,40.06,40.446,39.627,40.224,345438,0
2005-09-28,40.378,40.813,40.041,40.378,327901,0
2005-09-29,40.522,41.98,40.522,41.825,429075,0
2005-09-30,41.873,41.922,41.305,41.689,262425,0
2005-10-03,41.689,42.259,41.544,41.796,222788,0
2005-10-04,41.631,42.703,40.957,40.976,298432,0
2005-10-05,40.88,40.88,38.808,38.818,299367,0
2005-10-06,38.646,38.693,37.11,37.526,648437,0
2005-10-07,37.573,38.675,37.526,38.549,304554,0
2005-10-10,39.32,39.32,36.92,37.149,342430,0
2005-10-11,37.497,38.066,37.44,37.632,473799,0
2005-10-12,38.162,38.221,37.052,37.333,386118,0
2005-10-13,37.236,37.295,35.176,35.986,441111,0
2005-10-14,36.225,36.813,35.707,36.648,264398,0
2005-10-17,36.745,37.207,36.62,36.862,207221,0
2005-10-18,36.813,37.323,36.436,36.504,438206,0
2005-10-19,36.572,36.716,35.484,36.62,488741,0
2005-10-20,36.629,36.9,35.031,35.195,307874,0
2005-10-21,35.031,35.687,34.934,35.273,217080,0
2005-10-24,35.513,36.514,35.455,36.4,507523,0
2005-10-25,36.494,37.275,36.4,36.956,392134,0
2005-10-26,37.004,37.536,35.947,35.947,667944,0
2005-10-27,36.186,36.312,34.973,34.973,345748,0
2005-10-28,35.128,36.129,34.809,35.947,259106,0
2005-10-31,36.129,37.081,35.947,36.235,316074,0
2005-11-01,37.198,37.323,36.706,37.033,558266,0
2005-11-02,36.794,36.994,36.091,36.658,381342,0
2005-11-03,36.523,36.813,36.361,36.409,438310,0
2005-11-04,36.361,36.475,35.369,35.697,283595,0
2005-11-07,35.32,35.398,34.317,34.886,420255,0
2005-11-08,34.741,35.417,34.529,34.934,361629,0
2005-11-09,35.128,35.128,34.509,34.914,548302,0
2005-11-10,34.828,34.924,33.729,34.143,591675,0
2005-11-11,33.816,34.509,33.382,34.403,327799,0
2005-11-14,34.22,34.548,33.68,34.008,370551,0
2005-11-15,34.008,34.307,33.449,33.594,371070,0
2005-11-16,33.584,33.998,33.247,33.855,317525,0
2005-11-17,34.307,34.548,34.114,34.422,284839,0
2005-11-18,34.597,34.665,34.191,34.509,313273,0
2005-11-21,34.906,35.552,34.509,35.426,468921,0
2005-11-22,35.659,36.044,35.581,35.957,286810,0
2005-11-23,35.957,36.254,35.436,35.89,359654,0
2005-11-25,35.986,36.264,35.736,36.264,91210,0
2005-11-28,36.177,36.177,35.021,35.157,472138,0
2005-11-29,35.32,35.967,35.32,35.765,377191,0
2005-11-30,35.726,36.072,35.283,35.369,342742,0
2005-12-01,35.513,36.706,35.474,36.235,787589,0
2005-12-02,36.765,37.081,36.186,36.929,894883,0
2005-12-05,36.92,37.295,36.572,36.862,479818,0
2005-12-06,36.668,37.101,36.61,36.784,289406,0
2005-12-07,37.149,37.217,36.62,36.629,297498,0
2005-12-08,36.62,37.323,36.61,37.236,274465,0
2005-12-09,37.478,37.478,36.629,36.716,280584,0
2005-12-12,37.11,37.391,36.852,37.256,232125,0
2005-12-13,37.188,37.411,36.976,37.004,597178,0
2005-12-14,37.052,37.478,36.591,37.188,490399,0
2005-12-15,37.246,37.275,36.533,37.101,450660,0
2005-12-16,37.101,37.101,36.591,36.639,539898,0
2005-12-19,36.465,36.62,36.005,36.4,436441,0
2005-12-20,36.157,36.562,36.157,36.351,151083,0
2005-12-21,36.361,36.601,35.919,36.034,231709,0
2005-12-22,36.11,36.215,35.629,35.678,325204,0
2005-12-23,35.707,35.938,35.408,35.843,262115,0
2005-12-27,35.843,35.843,35.079,35.108,268237,0
2005-12-28,35.205,35.34,34.723,34.906,316592,0
2005-12-29,35.031,35.349,34.982,35.137,370551,0
2005-12-30,35.137,35.137,34.761,35.002,168102,0
2006-01-03,35.195,35.871,35.031,35.562,622912,0
2006-01-04,35.562,36.101,35.349,35.986,594065,0
2006-01-05,36.015,36.044,35.465,35.765,207118,0
2006-01-06,35.995,36.4,35.861,36.361,256302,0
2006-01-09,36.427,36.572,36.082,36.11,234720,0
2006-01-10,36.11,37.236,36.005,36.966,410708,0
2006-01-11,36.938,36.938,36.303,36.533,412265,0
2006-01-12,36.562,36.984,36.39,36.562,198506,0
2006-01-13,36.37,36.823,36.235,36.755,300094,0
2006-01-17,36.832,37.052,36.629,36.91,278408,0
2006-01-18,36.668,37.101,36.446,36.956,260039,0
2006-01-19,37.101,37.536,36.774,37.352,217182,0
2006-01-20,37.507,37.893,37.042,37.139,154820,0
2006-01-23,37.246,37.295,36.523,37.285,291689,0
2006-01-24,37.468,37.942,37.401,37.942,325725,0
2006-01-25,38.057,38.057,36.485,36.726,587630,0
2006-01-26,36.832,36.832,35.919,36.322,365051,0
2006-01-27,36.332,36.784,36.332,36.341,633702,0
2006-01-30,36.341,37.314,36.341,37.11,315140,0
2006-01-31,36.823,37.767,36.823,37.603,335683,0
2006-02-01,37.44,37.999,37.295,37.478,354675,0
2006-02-02,37.372,37.554,36.465,36.91,206496,0
2006-02-03,36.716,36.852,36.044,36.697,218325,0
2006-02-06,36.62,37.042,36.312,36.677,310884,0
2006-02-07,36.572,36.572,35.378,35.436,318358,0
2006-02-08,35.484,35.484,34.848,35.292,487807,0
2006-02-09,35.311,35.523,34.384,34.587,533153,0
2006-02-10,34.558,34.914,33.575,33.584,571025,0
2006-02-13,33.478,33.671,32.959,33.064,690567,0
2006-02-14,33.074,33.179,32.536,32.776,654873,0
2006-02-15,32.727,33.565,32.727,33.459,534191,0
2006-02-16,33.555,34.191,33.555,34.114,272180,0
2006-02-17,34.162,34.838,34.105,34.558,217286,0
2006-02-21,34.674,35.108,34.626,34.799,235136,0
2006-02-22,34.877,34.886,34.365,34.558,292933,0
2006-02-23,34.49,34.741,34.191,34.587,295214,0
2006-02-24,34.751,34.799,34.403,34.751,322298,0
2006-02-27,34.645,34.77,34.432,34.694,286292,0
2006-02-28,34.577,34.577,33.988,34.432,360900,0
2006-03-01,34.597,34.723,34.21,34.694,307563,0
2006-03-02,34.626,34.799,34.471,34.732,228596,0
2006-03-03,34.548,34.934,34.509,34.655,300715,0
2006-03-06,34.5,34.5,33.526,33.632,246653,0
2006-03-07,33.642,33.642,33.103,33.247,231814,0
2006-03-08,33.141,33.17,31.522,32.121,610977,0
2006-03-09,32.111,32.622,31.87,31.956,239492,0
2006-03-10,31.899,32.247,31.706,32.005,271767,0
2006-03-13,31.899,32.555,31.832,32.449,335063,0
2006-03-14,32.469,32.901,32.266,32.891,290442,0
2006-03-15,32.881,33.247,32.785,32.968,407700,0
2006-03-16,32.901,33.507,32.814,33.296,343778,0
2006-03-17,33.421,33.421,32.785,32.863,298538,0
2006-03-20,32.814,33.084,32.102,32.266,357059,0
2006-03-21,32.208,32.555,32.092,32.295,249350,0
2006-03-22,32.295,32.853,32.237,32.67,369099,0
2006-03-23,32.766,32.766,31.899,32.092,612015,0
2006-03-24,31.995,32.853,31.995,32.67,598631,0
2006-03-27,32.756,32.824,32.411,32.814,277264,0
2006-03-28,32.824,33.306,32.477,32.891,415170,0
2006-03-29,32.988,33.642,32.93,33.632,227663,0
2006-03-30,33.826,33.884,33.392,33.768,433850,0
2006-03-31,33.68,33.951,33.459,33.729,460827,0
2006-04-03,33.806,34.471,33.739,34.162,633079,0
2006-04-04,34.162,34.451,33.797,34.365,391824,0
2006-04-05,34.5,35.031,34.346,34.828,594688,0
2006-04-06,34.982,35.147,34.577,34.713,351872,0
2006-04-07,34.713,34.953,34.471,34.694,536161,0
2006-04-10,34.818,34.934,34.519,34.751,345544,0
2006-04-11,34.799,34.944,34.105,34.365,423576,0
2006-04-12,34.288,34.616,33.739,33.931,229948,0
2006-04-13,33.884,33.884,33.421,33.777,294905,0
2006-04-17,33.622,34.626,33.622,34.509,377918,0
2006-04-18,34.694,36.273,34.694,36.196,752203,0
2006-04-19,36.215,36.765,35.9,36.629,295529,0
2006-04-20,36.677,36.862,35.784,36.264,357270,0
2006-04-21,36.361,36.639,36.044,36.436,250286,0
2006-04-24,36.254,36.436,35.909,36.044,261078,0
2006-04-25,36.044,36.129,35.659,35.804,283181,0
2006-04-26,35.843,36.322,34.21,34.22,804813,0
2006-04-27,33.98,34.066,33.151,33.806,1105010,0
2006-04-28,34.114,34.394,33.622,33.988,737988,0
2006-05-01,33.988,34.461,33.739,34.085,893640,0
2006-05-02,34.085,34.403,33.874,34.114,368167,0
2006-05-03,34.066,34.2,33.777,33.892,461552,0
2006-05-04,33.729,34.027,33.671,33.97,434055,0
2006-05-05,33.97,34.2,33.709,33.884,278095,0
2006-05-08,34.162,34.2,33.594,33.797,283595,0
2006-05-09,33.826,33.845,33.517,33.584,224655,0
2006-05-10,33.517,33.584,33.141,33.565,383418,0
2006-05-11,33.536,33.536,32.67,32.68,374390,0
2006-05-12,32.526,32.824,32.469,32.641,523399,0
2006-05-15,32.641,32.641,31.908,32.266,488429,0
2006-05-16,32.324,32.334,31.687,31.687,402406,0
2006-05-17,31.58,31.813,31.331,31.6,455327,0
2006-05-18,31.609,32.169,31.609,31.803,479402,0
2006-05-19,32.053,32.276,31.522,31.774,1092248,0
2006-05-22,31.648,32.237,31.339,31.995,454913,0
2006-05-23,32.227,32.459,31.464,31.58,438727,0
2006-05-24,31.59,31.995,30.992,31.716,577462,0
2006-05-25,31.946,32.276,31.803,32.043,349172,0
2006-05-26,32.043,32.092,31.851,32.014,310574,0
2006-05-30,31.966,32.555,31.927,32.121,303623,0
2006-05-31,32.072,32.737,32.072,32.651,673965,0
2006-06-01,32.708,33.622,32.584,33.546,751062,0
2006-06-02,33.69,34.365,33.517,34.114,457301,0
2006-06-05,34.114,34.191,33.642,33.777,533361,0
2006-06-06,33.68,33.922,33.132,33.806,589288,0
2006-06-07,33.806,33.874,33.064,33.208,415377,0
2006-06-08,32.968,33.421,32.651,33.373,377297,0
2006-06-09,33.325,33.459,32.91,33.151,253710,0
2006-06-12,33.16,33.218,32.67,32.67,400227,0
2006-06-13,32.391,32.805,32.14,32.208,571339,0
2006-06-14,32.111,32.43,31.706,32.305,556707,0
2006-06-15,32.67,34.017,32.574,33.546,911382,0
2006-06-16,33.603,33.884,33.257,33.7,472968,0
2006-06-19,34.066,34.066,33.027,33.141,509597,0
2006-06-20,33.103,33.151,32.756,32.824,398881,0
2006-06-21,32.843,33.103,32.843,33.007,894985,0
2006-06-22,32.997,33.208,32.776,33.103,540625,0
2006-06-23,33.247,34.365,33.179,34.239,961916,0
2006-06-26,34.616,34.674,33.998,34.5,828783,0
2006-06-27,34.461,35.755,34.451,35.378,1004876,0
2006-06-28,35.629,36.572,35.408,36.4,1056449,0
2006-06-29,36.494,37.004,36.015,36.639,751166,0
2006-06-30,36.716,37.023,36.303,37.013,707792,0
2006-07-03,36.984,37.44,36.755,37.44,233061,0
2006-07-05,37.362,37.362,36.648,37.11,497974,0
2006-07-06,37.207,37.43,36.283,36.427,733735,0
2006-07-07,36.293,36.813,36.235,36.341,453251,0
2006-07-10,36.254,36.677,36.177,36.312,479818,0
2006-07-11,36.293,36.774,36.235,36.774,504097,0
2006-07-12,36.813,37.343,36.225,36.706,548718,0
2006-07-13,36.61,36.668,35.919,36.072,599875,0
2006-07-14,36.082,36.533,36.054,36.456,511985,0
2006-07-17,36.409,36.562,35.61,35.629,546955,0
2006-07-18,35.833,36.475,35.755,36.283,401577,0
2006-07-19,36.283,37.391,36.264,37.314,464252,0
2006-07-20,37.285,37.391,36.891,37.004,316490,0
2006-07-21,37.004,37.11,36.419,36.639,346893,0
2006-07-24,38.028,38.578,37.391,38.443,662032,0
2006-07-25,38.626,40.57,38.539,40.136,1068277,0
2006-07-26,40.136,41.411,39.753,41.13,1035277,0
2006-07-27,41.343,41.573,40.475,40.638,810002,0
2006-07-28,40.041,40.909,40.041,40.716,465601,0
2006-07-31,40.522,41.218,40.522,41.072,473799,0
2006-08-01,41.198,42.346,41.13,42.019,951954,0
2006-08-02,42.23,42.453,41.305,41.44,773269,0
2006-08-03,41.247,41.392,40.764,40.909,817680,0
2006-08-04,40.909,41.101,40.397,40.667,699490,0
2006-08-07,40.677,41.024,40.504,40.629,571755,0
2006-08-08,40.764,41.092,40.407,40.455,376985,0
2006-08-09,41.053,41.256,40.58,40.716,409152,0
2006-08-10,40.677,40.803,40.311,40.59,931305,0
2006-08-11,40.475,40.522,39.705,39.983,272699,0
2006-08-14,39.993,40.108,39.57,39.782,310988,0
2006-08-15,39.993,40.156,39.743,40.136,339836,0
2006-08-16,40.301,40.561,39.906,40.07,243125,0
2006-08-17,39.916,40.156,39.55,39.925,377088,0
2006-08-18,39.964,40.233,39.705,40.002,330497,0
2006-08-21,40.185,40.793,40.002,40.465,488534,0
2006-08-22,40.494,41.44,40.378,41.372,513333,0
2006-08-23,41.583,41.641,40.735,40.976,601223,0
2006-08-24,41.005,41.44,40.716,41.334,465912,0
2006-08-25,41.392,42.23,41.305,42.047,628619,0
2006-08-28,41.806,42.866,41.709,42.453,858979,0
2006-08-29,42.453,42.549,41.573,42.047,724395,0
2006-08-30,41.922,41.99,41.372,41.554,366089,0
2006-08-31,41.592,42.094,41.498,42.057,311508,0
2006-09-01,42.113,42.394,41.98,42.181,281206,0
2006-09-05,42.356,42.423,42.075,42.201,363804,0
2006-09-06,42.181,42.181,41.034,41.14,425340,0
2006-09-07,40.909,41.13,40.484,40.561,476184,0
2006-09-08,40.754,41.024,40.301,40.599,751789,0
2006-09-11,40.57,40.57,39.772,39.829,477433,0
2006-09-12,39.829,40.05,39.407,39.56,952888,0
2006-09-13,39.56,40.417,39.512,40.397,359759,0
2006-09-14,40.359,40.609,38.934,39.03,563244,0
2006-09-15,39.021,39.243,38.607,38.617,791430,0
2006-09-18,38.549,39.608,38.337,39.598,628619,0
2006-09-19,39.56,39.896,39.388,39.868,602573,0
2006-09-20,39.849,40.117,39.397,39.666,501711,0
2006-09-21,39.666,39.954,39.493,39.753,783334,0
2006-09-22,39.705,39.964,39.426,39.705,321053,0
2006-09-25,39.743,39.983,39.224,39.888,374599,0
2006-09-26,39.974,40.504,39.608,40.369,393794,0
2006-09-27,40.455,40.842,40.262,40.754,254332,0
2006-09-28,40.793,40.88,40.35,40.436,197361,0
2006-09-29,40.465,40.832,40.243,40.35,253710,0
2006-10-02,40.378,40.745,40.089,40.272,291274,0
2006-10-03,40.195,40.224,38.607,39.05,447752,0
2006-10-04,38.934,39.485,38.636,39.417,444742,0
2006-10-05,39.436,39.993,39.388,39.878,340977,0
2006-10-06,38.549,38.684,37.101,38.52,970113,0
2006-10-09,38.346,38.481,37.825,38.105,385805,0
2006-10-10,37.942,38.453,37.913,38.308,354051,0
2006-10-11,38.259,38.5,38.133,38.298,342015,0
2006-10-12,38.317,38.789,38.201,38.713,266887,0
2006-10-13,38.751,38.925,38.405,38.646,285877,0
2006-10-16,38.886,39.512,38.781,39.32,748675,0
2006-10-17,39.33,39.617,38.693,39.079,434368,0
2006-10-18,38.886,39.069,38.375,38.646,393276,0
2006-10-19,38.588,38.905,38.491,38.703,222476,0
2006-10-20,38.675,38.781,38.25,38.751,281728,0
2006-10-23,38.559,39.089,38.346,38.684,368268,0
2006-10-24,38.25,39.32,37.922,39.252,247694,0
2006-10-25,39.03,41.005,38.799,40.774,970528,0
2006-10-26,41.188,41.324,40.397,41.305,540417,0
2006-10-27,41.13,41.334,40.706,40.822,453878,0
2006-10-30,40.842,40.947,40.475,40.764,467260,0
2006-10-31,40.986,41.343,40.619,41.266,351975,0
2006-11-01,41.314,41.951,41.015,41.121,669920,0
2006-11-02,40.986,41.256,40.861,41.063,319706,0
2006-11-03,41.15,41.573,41.15,41.498,320743,0
2006-11-06,41.343,41.554,41.218,41.411,392343,0
2006-11-07,41.382,42.104,41.372,41.835,326244,0
2006-11-08,41.44,42.626,41.402,42.491,585038,0
2006-11-09,42.491,42.943,42.317,42.819,449206,0
2006-11-10,42.664,42.991,42.22,42.578,321883,0
2006-11-13,42.278,42.568,42.123,42.443,424718,0
2006-11-14,42.511,42.981,41.45,42.79,542285,0
2006-11-15,42.693,43.144,42.683,42.77,341185,0
2006-11-16,42.866,43.03,41.99,42.075,293245,0
2006-11-17,41.883,42.143,41.786,42.038,318046,0
2006-11-20,41.825,42.326,41.757,41.776,433537,0
2006-11-21,41.776,43.086,41.776,42.962,376985,0
2006-11-22,42.886,42.991,42.394,42.866,172771,0
2006-11-24,42.886,43.298,42.79,43.298,77515,0
2006-11-27,43.193,43.298,42.511,42.54,336306,0
2006-11-28,42.54,43.201,42.54,42.607,261182,0
2006-11-29,42.635,43.606,42.635,43.588,229117,0
2006-11-30,43.598,43.722,43.24,43.713,375946,0
2006-12-01,43.77,43.896,43.356,43.857,395768,0
2006-12-04,43.857,44.291,43.857,44.146,258897,0
2006-12-05,44.31,44.677,44.252,44.589,318148,0
2006-12-06,44.812,44.812,44.31,44.618,220296,0
2006-12-07,44.647,44.715,44.127,44.281,560237,0
2006-12-08,44.233,44.561,44.175,44.301,537821,0
2006-12-11,44.223,44.426,43.896,44.233,232022,0
2006-12-12,44.127,44.599,43.983,44.445,215628,0
2006-12-13,44.638,45.005,44.397,44.773,258484,0
2006-12-14,44.861,45.632,44.861,45.44,287327,0
2006-12-15,45.488,45.68,45.149,45.594,622287,0
2006-12-18,45.526,45.575,44.908,45.149,649682,0
2006-12-19,45.034,45.777,44.976,45.382,379785,0
2006-12-20,45.507,45.758,45.362,45.488,221750,0
2006-12-21,45.44,45.873,44.918,45.111,310676,0
2006-12-22,45.111,45.275,44.861,45.073,112068,0
2006-12-26,45.063,45.575,44.947,45.005,255368,0
2006-12-27,45.198,45.758,45.159,45.661,236380,0
2006-12-28,45.642,45.738,45.246,45.353,288162,0
2006-12-29,45.353,45.468,45.159,45.237,168726,0
2007-01-03,45.198,45.246,43.23,43.54,681329,0
2007-01-04,43.463,43.531,42.433,42.79,603818,0
2007-01-05,42.838,42.933,42.191,42.394,326656,0
2007-01-08,42.482,42.905,42.375,42.886,307977,0
2007-01-09,42.79,43.259,42.269,43.221,440384,0
2007-01-10,43.221,43.77,42.952,43.424,418076,0
2007-01-11,43.424,44.214,43.424,43.55,352907,0
2007-01-12,43.55,44.455,43.55,44.281,376152,0
2007-01-16,44.32,44.744,44.184,44.281,274567,0
2007-01-17,44.136,44.561,44.041,44.445,413094,0
2007-01-18,45.217,45.217,44.088,44.262,251012,0
2007-01-19,44.908,44.908,44.406,44.803,256717,0
2007-01-22,44.638,45.101,44.426,44.696,315761,0
2007-01-23,45.053,45.073,44.339,44.416,1053851,0
2007-01-24,44.416,44.87,44.098,44.764,564074,0
2007-01-25,44.793,45.005,44.07,44.348,483238,0
2007-01-26,44.898,44.898,44.041,44.368,422226,0
2007-01-29,44.329,44.329,43.742,43.838,592923,0
2007-01-30,43.77,44.416,43.77,44.291,298851,0
2007-01-31,44.291,44.686,43.944,44.599,389956,0
2007-02-01,44.503,44.715,44.204,44.571,304348,0
2007-02-02,44.523,44.571,44.136,44.368,327178,0
2007-02-05,44.184,44.677,44.088,44.214,261182,0
2007-02-06,44.088,44.542,44.088,44.387,357059,0
2007-02-07,44.194,44.667,44.136,44.503,305802,0
2007-02-08,44.503,45.651,44.455,45.488,746393,0
2007-02-09,45.661,46.403,45.488,45.999,902459,0
2007-02-12,45.853,45.97,45.053,45.295,275967,0
2007-02-13,44.956,45.584,44.956,45.314,186090,0
2007-02-14,45.314,45.68,45.111,45.497,215948,0
2007-02-15,45.69,45.902,45.025,45.101,209816,0
2007-02-16,44.88,44.995,44.638,44.773,260765,0
2007-02-20,44.764,44.898,44.445,44.532,484590,0
2007-02-21,44.581,45.324,44.542,45.14,346269,0
2007-02-22,45.101,45.497,45.053,45.44,228388,0
2007-02-23,45.632,46.105,45.392,45.96,325620,0
2007-02-26,46.259,47.442,46.066,47.124,686105,0
2007-02-27,46.99,47.558,46.142,46.393,626439,0
2007-02-28,45.526,47.019,45.015,46.69,673446,0
2007-03-01,46.162,46.912,45.95,46.585,434884,0
2007-03-02,46.489,46.567,45.69,45.844,380928,0
2007-03-05,45.604,45.892,45.169,45.324,578707,0
2007-03-06,45.314,45.468,44.88,45.382,536058,0
2007-03-07,45.468,46.259,45.198,45.738,464666,0
2007-03-08,46.114,46.307,45.661,45.853,388500,0
2007-03-09,45.921,46.268,45.787,46.018,313790,0
2007-03-12,45.853,46.2,45.67,46.066,244890,0
2007-03-13,45.921,46.479,45.246,45.392,316490,0
2007-03-14,45.382,45.719,44.861,45.604,385906,0
2007-03-15,45.651,46.259,45.44,46.133,331948,0
2007-03-16,46.085,46.614,46.018,46.268,331948,0
2007-03-19,46.383,46.883,46.2,46.729,373767,0
2007-03-20,46.69,47.664,46.69,47.664,302895,0
2007-03-21,47.597,48.147,47.345,47.992,422746,0
2007-03-22,47.992,48.706,47.934,48.446,223620,0
2007-03-23,48.591,48.888,48.109,48.667,297290,0
2007-03-26,48.763,49.15,48.572,49.092,286292,0
2007-03-27,49.092,49.343,48.667,49.275,332573,0
2007-03-28,49.439,49.564,49.15,49.343,276225,0
2007-03-29,49.391,49.448,48.956,49.255,312027,0
2007-03-30,49.101,49.506,48.667,49.044,308081,0
2007-04-02,49.207,50.43,49.197,50.304,444016,0
2007-04-03,50.402,50.98,50.112,50.68,324582,0
2007-04-04,50.737,51.54,50.343,51.491,534191,0
2007-04-05,51.491,51.559,51.153,51.481,462176,0
2007-04-09,51.481,52.147,51.481,51.982,289510,0
2007-04-10,51.182,52.502,51.182,52.328,269999,0
2007-04-11,52.473,52.985,52.367,52.716,381342,0
2007-04-12,52.677,52.677,51.192,51.798,918853,0
2007-04-13,51.798,51.992,51.607,51.973,360278,0
2007-04-16,52.041,52.473,51.973,52.405,173290,0
2007-04-17,52.512,52.58,52.098,52.425,210543,0
2007-04-18,52.425,52.531,51.607,52.502,229843,0
2007-04-19,52.502,52.502,51.905,52.098,286087,0
2007-04-20,52.338,52.609,52.108,52.609,177130,0
2007-04-23,52.531,53.649,52.531,53.293,276847,0
2007-04-24,53.436,54.218,53.341,54.015,316178,0
2007-04-25,54.208,54.852,54.064,54.728,559718,0
2007-04-26,54.785,54.93,54.304,54.575,317631,0
2007-04-27,54.575,54.594,52.946,54.044,343778,0
2007-04-30,54.092,54.728,53.967,54.015,439245,0
2007-05-01,54.257,54.343,53.832,53.91,561377,0
2007-05-02,53.967,55.817,53.92,55.817,553386,0
2007-05-03,55.731,55.982,55.325,55.731,339524,0
2007-05-04,55.702,56.089,55.48,55.653,286397,0
2007-05-07,55.558,55.866,55.509,55.817,172250,0
2007-05-08,55.817,56.81,55.422,56.629,571234,0
2007-05-09,56.706,56.792,56.137,56.619,334023,0
2007-05-10,56.522,56.522,55.577,55.721,502749,0
2007-05-11,55.702,56.377,55.538,55.856,276847,0
2007-05-14,55.953,56.291,55.846,56.252,330123,0
2007-05-15,56.089,56.81,55.712,55.75,237105,0
2007-05-16,56.281,56.281,55.055,55.596,273841,0
2007-05-17,55.48,55.866,55.017,55.799,383727,0
2007-05-18,55.846,56.377,55.846,56.223,255163,0
2007-05-21,56.156,57.158,56.156,56.945,242502,0
2007-05-22,57.003,57.955,56.667,57.303,448584,0
2007-05-23,57.724,58.294,57.303,57.447,386842,0
2007-05-24,57.245,57.773,55.519,55.653,431978,0
2007-05-25,55.895,56.127,55.2,55.653,195807,0
2007-05-29,55.895,56.367,55.653,56.166,238488,0
2007-05-30,56.156,57.485,56.05,57.485,356958,0
2007-05-31,57.58,57.763,56.59,56.782,430216,0
2007-06-01,57.022,57.695,56.291,56.474,395351,0
2007-06-04,56.377,57.753,56.377,57.686,252152,0
2007-06-05,57.58,57.58,56.715,56.735,276847,0
2007-06-06,56.744,56.744,55.48,55.528,301130,0
2007-06-07,55.315,55.461,53.043,53.12,556677,0
2007-06-08,53.64,53.64,52.551,53.208,561276,0
2007-06-11,53.198,53.649,53.14,53.427,465186,0
2007-06-12,53.341,53.436,52.619,52.801,461762,0
2007-06-13,52.908,54.516,52.908,54.43,488222,0
2007-06-14,54.469,56.484,54.333,54.613,519040,0
2007-06-15,53.996,55.19,53.996,54.93,327695,0
2007-06-18,54.93,54.959,54.382,54.526,288267,0
2007-06-19,54.507,54.92,53.881,54.343,392030,0
2007-06-20,54.536,54.68,52.744,52.849,267926,0
2007-06-21,52.84,53.774,52.83,53.446,299989,0
2007-06-22,53.254,53.397,52.638,53.082,540003,0
2007-06-25,53.091,53.707,52.936,53.378,451279,0
2007-06-26,53.514,53.582,51.953,51.982,339110,0
2007-06-27,51.924,52.522,51.598,52.214,730725,0
2007-06-28,52.26,53.082,52.031,52.031,321159,0
2007-06-29,52.425,53.159,52.425,52.946,486355,0
2007-07-02,53.159,54.304,53.12,54.208,505864,0
2007-07-03,54.208,55.799,54.208,55.634,423679,0
2007-07-05,55.509,56.185,54.758,55.499,448686,0
2007-07-06,55.577,55.77,54.488,54.652,354570,0
2007-07-09,54.565,55.548,54.555,55.296,229117,0
2007-07-10,55.315,56.03,54.575,54.575,488118,0
2007-07-11,54.575,55.055,54.343,54.748,483657,0
2007-07-12,54.978,55.846,54.969,55.354,339316,0
2007-07-13,55.461,56.667,55.278,56.474,493619,0
2007-07-16,56.571,56.763,54.881,55.103,510532,0
2007-07-17,55.027,55.866,54.526,54.555,427623,0
2007-07-18,54.353,56.079,53.746,55.856,644287,0
2007-07-19,55.962,56.522,55.007,55.904,387257,0
2007-07-20,55.721,56.252,54.323,54.382,727093,0
2007-07-23,54.728,55.558,54.575,54.642,436859,0
2007-07-24,54.401,54.469,51.759,51.963,874753,0
2007-07-25,51.963,52.753,51.569,51.992,1115282,0
2007-07-26,52.483,53.669,49.188,51.423,1170176,0
2007-07-27,51.317,51.588,50.131,50.304,846010,0
2007-07-30,50.593,51.847,50.314,51.433,626336,0
2007-07-31,52.137,52.531,50.98,50.989,587630,0
2007-08-01,50.989,52.28,50.786,52.118,675002,0
2007-08-02,51.674,52.917,51.134,51.982,739442,0
2007-08-03,51.944,52.194,49.708,49.756,663070,0
2007-08-06,49.246,50.593,48.822,50.593,952268,0
2007-08-07,50.593,51.077,49.641,50.795,961916,0
2007-08-08,50.314,50.805,49.698,50.151,1093282,0
2007-08-09,50.151,50.651,46.489,47.316,1362766,0
2007-08-10,47.365,51.53,46.537,51.192,883779,0
2007-08-13,51.656,55.374,51.656,51.963,1117358,0
2007-08-14,51.847,52.041,50.786,51.067,399189,0
2007-08-15,50.873,51.578,50.372,50.489,333717,0
2007-08-16,49.986,50.43,48.118,49.891,470788,0
2007-08-17,49.891,51.172,49.401,50.815,324272,0
2007-08-20,51.134,51.404,49.766,51.114,441943,0
2007-08-21,51.086,51.963,50.854,51.847,403548,0
2007-08-22,52.377,52.985,51.656,52.84,356023,0
2007-08-23,52.966,52.966,52.041,52.318,329876,0
2007-08-24,52.725,53.485,52.299,53.436,289610,0
2007-08-27,53.485,53.727,51.656,51.769,306319,0
2007-08-28,51.684,51.798,50.632,50.786,419632,0
2007-08-29,51.172,52.175,50.709,52.011,233994,0
2007-08-30,51.885,52.782,51.249,51.684,245408,0
2007-08-31,52.041,52.638,51.75,51.75,327590,0
2007-09-04,51.876,53.553,51.808,53.072,430352,0
2007-09-05,53.159,53.245,52.251,53.043,494553,0
2007-09-06,53.033,53.514,52.089,52.638,401371,0
2007-09-07,52.06,52.83,51.086,51.462,402302,0
2007-09-10,51.895,52.716,51.712,52.628,406041,0
2007-09-11,52.735,53.264,52.454,53.179,236902,0
2007-09-12,53.217,53.928,52.782,53.378,334132,0
2007-09-13,53.62,53.784,53.033,53.13,254644,0
2007-09-14,53.188,54.998,53.101,54.998,380200,0
2007-09-17,54.93,55.055,53.533,54.015,310574,0
2007-09-18,53.765,54.815,53.111,54.728,273425,0
2007-09-19,54.94,55.75,54.699,55.412,346373,0
2007-09-20,55.181,55.799,55.113,55.345,284839,0
2007-09-21,55.441,55.731,54.285,54.43,322921,0
2007-09-24,54.545,55.017,54.275,54.343,215835,0
2007-09-25,53.92,54.565,53.64,53.881,236902,0
2007-09-26,54.555,55.799,53.938,55.49,451904,0
2007-09-27,55.78,55.885,54.362,54.68,314722,0
2007-09-28,54.824,55.287,54.555,55.046,249764,0
2007-10-01,54.748,56.021,54.748,55.673,243335,0
2007-10-02,55.644,56.156,55.074,56.156,276329,0
2007-10-03,56.089,56.782,55.451,56.782,386322,0
2007-10-04,56.416,57.369,55.875,57.294,285877,0
2007-10-05,57.303,57.427,56.185,56.744,375633,0
2007-10-08,56.81,57.003,56.484,56.744,145896,0
2007-10-09,56.667,57.637,56.377,57.637,178169,0
2007-10-10,57.533,57.533,56.877,57.245,215523,0
2007-10-11,57.485,57.782,56.744,57.284,308392,0
2007-10-12,57.34,57.715,56.993,57.408,387570,0
2007-10-15,57.763,58.689,57.59,58.651,359654,0
2007-10-16,58.825,59.008,58.226,58.447,290235,0
2007-10-17,58.651,58.68,57.388,57.763,306737,0
2007-10-18,57.916,58.612,57.637,58.061,301130,0
2007-10-19,57.965,58.09,56.301,56.744,415482,0
2007-10-22,56.281,56.319,55.354,55.789,427312,0
2007-10-23,56.503,57.388,55.741,56.291,417453,0
2007-10-24,56.127,56.857,55.113,56.61,453979,0
2007-10-25,56.802,58.081,56.59,57.869,407493,0
2007-10-26,58.593,59.895,58.351,59.673,541040,0
2007-10-29,60.347,60.616,59.24,60.117,591988,0
2007-10-30,59.915,62.004,59.915,60.491,431567,0
2007-10-31,60.712,62.15,60.596,61.677,577875,0
2007-11-01,61.31,61.696,60.491,60.857,429698,0
2007-11-02,61.377,62.729,60.712,62.719,592508,0
2007-11-05,62.496,62.642,61.185,61.927,428666,0
2007-11-06,62.709,63.152,61.57,62.372,473222,0
2007-11-07,62.188,62.198,59.191,59.761,1403756,0
2007-11-08,60.347,61.28,59.702,60.702,5722739,0
2007-11-09,59.384,62.343,59.384,61.889,1346684,0
2007-11-12,61.965,61.965,60.549,60.77,834468,0
2007-11-13,61.04,61.185,59.046,60.645,826709,0
2007-11-14,60.886,62.12,60.559,60.751,768083,0
2007-11-15,60.616,61.415,60.155,60.549,736123,0
2007-11-16,60.53,60.789,58.728,59.259,1019093,0
2007-11-19,59.026,60.05,58.593,59.606,840406,0
2007-11-20,59.712,60.259,59.143,60.098,515539,0
2007-11-21,59.413,59.895,58.815,58.969,412474,0
2007-11-23,59.432,59.799,58.265,59.269,170799,0
2007-11-26,59.365,60.472,58.554,58.66,401235,0
2007-11-27,58.815,59.934,58.226,59.732,989052,0
2007-11-28,59.732,61.522,59.732,61.415,744317,0
2007-11-29,61.243,61.725,60.77,61.011,531284,0
2007-11-30,61.754,61.754,60.76,61.425,520870,0
2007-12-03,61.011,63.171,61.011,62.94,578298,0
2007-12-04,62.94,66.756,62.94,65.271,1754901,0
2007-12-05,65.966,66.708,65.349,65.773,888452,0
2007-12-06,65.589,66.958,65.56,66.669,775238,0
2007-12-07,66.949,66.949,65.628,66.023,395990,0
2007-12-10,66.188,67.855,65.966,66.487,471926,0
2007-12-11,66.785,66.805,64.606,64.606,729533,0
2007-12-12,65.791,65.791,64.047,64.211,1722705,0
2007-12-13,64.201,64.635,63.893,64.635,1176083,0
2007-12-14,64.52,64.721,63.681,63.681,552244,0
2007-12-17,63.603,63.844,60.76,60.973,1066097,0
2007-12-18,61.415,63.036,61.415,62.949,751949,0
2007-12-19,62.94,63.442,62.535,63.21,476087,0
2007-12-20,63.603,63.989,62.525,63.699,668776,0
2007-12-21,64.172,64.24,63.133,63.584,891873,0
2007-12-24,63.555,64.356,63.394,64.172,141849,0
2007-12-26,63.864,64.153,63.239,63.49,296461,0
2007-12-27,63.49,63.874,62.748,62.758,274567,0
2007-12-28,63.278,63.278,62.362,62.525,328712,0
2007-12-31,62.574,62.777,61.677,61.898,327311,0
2008-01-02,61.898,63.036,61.831,62.622,476867,0
2008-01-03,62.613,63.874,62.545,62.873,531663,0
2008-01-04,62.353,63.026,61.908,62.052,510119,0
2008-01-07,62.428,62.477,60.973,61.898,911463,0
2008-01-08,62.353,62.353,60.789,60.799,1035797,0
2008-01-09,60.712,63.336,60.298,63.22,955521,0
2008-01-10,62.892,64.076,62.651,63.603,924145,0
2008-01-11,63.326,64.22,62.987,64.047,704990,0
2008-01-14,64.162,64.453,63.661,64.114,611290,0
2008-01-15,63.545,64.008,62.816,63.113,778277,0
2008-01-16,62.738,63.815,61.58,62.41,815256,0
2008-01-17,62.535,63.603,61.136,61.252,876725,0
2008-01-18,61.725,61.725,59.442,59.963,612015,0
2008-01-22,57.666,58.806,56.416,57.936,1011005,0
2008-01-23,56.513,58.467,55.519,58.361,892151,0
2008-01-24,58.284,59.23,58.255,58.66,904670,0
2008-01-25,58.854,61.117,58.11,58.236,778312,0
2008-01-28,57.907,59.065,57.686,58.969,590536,0
2008-01-29,59.403,60.635,59.191,60.079,792203,0
2008-01-30,59.664,61.28,59.549,59.838,700114,0
2008-01-31,59.065,60.721,58.641,60.568,697313,0
2008-02-01,60.413,60.963,59.924,60.413,672002,0
2008-02-04,59.944,62.004,59.944,61.56,687036,0
2008-02-05,60.664,61.078,59.327,59.596,567814,0
2008-02-06,59.934,60.021,58.515,58.689,431459,0
2008-02-07,58.447,58.854,58.013,58.854,843620,0
2008-02-08,58.757,59.751,58.563,59.751,932614,0
2008-02-11,59.915,59.915,59.298,59.702,928140,0
2008-02-12,59.963,60.212,59.181,59.519,812803,0
2008-02-13,59.596,60.712,59.336,60.443,629966,0
2008-02-14,60.481,60.992,59.828,60.137,385596,0
2008-02-15,60.002,60.002,58.815,59.24,371899,0
2008-02-19,59.905,60.318,59.51,59.577,430631,0
2008-02-20,59.036,60.472,59.036,60.327,376049,0
2008-02-21,60.702,60.702,59.24,59.384,410914,0
2008-02-22,59.673,59.934,58.409,59.877,473156,0
2008-02-25,59.722,61.28,59.722,61.068,613369,0
2008-02-26,61.058,61.715,60.423,61.348,575250,0
2008-02-27,61.078,61.803,60.385,61.097,720969,0
2008-02-28,60.606,61.454,60.117,60.376,565528,0
2008-02-29,59.867,60.107,57.802,57.821,2180759,0
2008-03-03,57.686,58.738,57.369,58.236,628804,0
2008-03-04,57.859,59.075,57.552,59.036,742139,0
2008-03-05,59.21,59.751,58.534,59.645,697607,0
2008-03-06,59.432,59.838,58.371,58.486,468093,0
2008-03-07,58.12,58.94,57.58,58.583,555071,0
2008-03-10,58.554,59.046,57.637,58.67,852131,0
2008-03-11,59.51,59.549,57.552,59.133,955606,0
2008-03-12,59.403,59.461,58.583,58.699,415502,0
2008-03-13,58.1,60.241,57.812,60.089,575400,0
2008-03-14,60.232,60.568,58.709,59.905,670540,0
2008-03-17,58.979,59.172,57.763,58.1,592819,0
2008-03-18,58.872,60.982,58.495,60.848,679620,0
2008-03-19,60.77,61.194,57.724,57.724,766937,0
2008-03-20,57.57,57.724,55.866,57.542,645114,0
2008-03-24,58.139,58.495,57.322,57.955,573186,0
2008-03-25,58.149,59.143,57.955,58.844,378334,0
2008-03-26,58.476,60.202,58.361,59.664,533732,0
2008-03-27,59.838,61.706,59.645,60.838,789041,0
2008-03-28,60.809,61.146,59.529,59.761,555356,0
2008-03-31,60.002,60.327,59.51,60.041,564179,0
2008-04-01,60.318,61.097,59.722,61.097,435461,0
2008-04-02,60.924,61.638,60.127,61.233,487915,0
2008-04-03,60.712,61.58,60.501,60.596,510788,0
2008-04-04,60.53,62.15,60.53,61.541,500465,0
2008-04-07,62.188,63.519,61.917,63.288,653737,0
2008-04-08,62.968,64.375,62.968,64.375,586162,0
2008-04-09,64.404,65.04,64.037,64.317,367137,0
2008-04-10,64.481,65.233,63.21,64.828,531180,0
2008-04-11,64.278,64.682,63.545,64.086,410292,0
2008-04-14,64.375,65.628,64.269,65.166,395347,0
2008-04-15,65.3,65.908,64.944,65.388,417984,0
2008-04-16,65.579,67.942,65.579,67.835,562958,0
2008-04-17,68.191,68.326,66.621,66.902,490806,0
2008-04-18,68.065,68.759,67.025,68.287,416023,0
2008-04-21,67.884,68.643,67.603,68.634,299400,0
2008-04-22,68.248,69.002,67.613,68.567,515012,0
2008-04-23,68.798,69.762,67.855,69.011,722704,0
2008-04-24,69.242,69.242,66.689,68.519,571046,0
2008-04-25,68.557,69.002,67.923,68.614,736867,0
2008-04-28,68.422,69.011,67.613,67.729,361287,0
2008-04-29,67.507,67.729,65.397,65.446,604549,0
2008-04-30,65.705,66.217,64.991,65.763,644819,0
2008-05-01,65.531,66.834,65.359,66.439,547218,0
2008-05-02,66.611,67.372,66.013,66.159,622050,0
2008-05-05,66.314,66.448,65.56,65.85,659697,0
2008-05-06,65.608,66.524,65.56,65.985,581447,0
2008-05-07,66.343,68.209,65.166,67.7,782736,0
2008-05-08,68.037,68.037,66.285,67.913,860104,0
2008-05-09,67.661,67.7,66.785,67.507,705555,0
2008-05-12,67.622,67.864,66.747,67.363,402565,0
2008-05-13,67.517,68.837,66.863,68.837,828809,0
2008-05-14,68.866,70.216,68.345,69.656,757731,0
2008-05-15,69.849,70.351,68.847,69.801,715881,0
2008-05-16,70.312,71.66,69.975,71.449,475725,0
2008-05-19,71.621,72.711,71.611,72.181,497697,0
2008-05-20,71.912,73.742,71.912,73.193,782445,0
2008-05-21,73.406,74.262,72.229,72.229,575098,0
2008-05-22,72.297,73.232,71.747,72.519,458262,0
2008-05-23,72.278,73.05,70.832,71.178,505604,0
2008-05-27,71.314,72.576,70.59,72.191,629893,0
2008-05-28,72.643,72.711,71.314,72.576,532999,0
2008-05-29,72.807,73.445,71.391,71.411,631534,0
2008-05-30,71.401,72.558,70.937,72.229,1717424,0
2008-06-02,72.181,72.682,71.564,72.132,423063,0
2008-06-03,72.48,74.436,71.883,71.883,654875,0
2008-06-04,72.066,72.471,71.42,71.795,726111,0
2008-06-05,71.96,73.222,71.776,73.222,593558,0
2008-06-06,73.183,73.896,72.229,72.345,456473,0
2008-06-09,72.278,73.05,71.698,72.345,417823,0
2008-06-10,71.574,71.795,70.495,71.275,560918,0
2008-06-11,71.372,72.576,71.314,71.757,520197,0
2008-06-12,71.921,72.191,70.726,71.708,475095,0
2008-06-13,72.21,72.21,71.159,71.64,495679,0
2008-06-16,71.535,72.875,71.304,72.875,434319,0
2008-06-17,72.972,74.387,72.615,74.185,451342,0
2008-06-18,73.828,75.024,73.828,74.3,572574,0
2008-06-19,74.533,76.046,74.504,75.333,713908,0
2008-06-20,75.13,75.949,73.154,73.183,717358,0
2008-06-23,73.474,76.682,73.474,76.518,590492,0
2008-06-24,76.315,76.315,73.183,73.241,805567,0
2008-06-25,73.771,74.195,71.912,72.875,1361439,0
2008-06-26,73.338,74.658,70.976,73.011,797540,0
2008-06-27,72.519,73.579,72.132,72.384,955447,0
2008-06-30,73.241,75.698,72.605,75.197,1149358,0
2008-07-01,75.14,75.834,74.378,75.226,692026,0
2008-07-02,75.178,76.451,73.713,73.713,656747,0
2008-07-03,74.07,74.397,71.42,72.817,559524,0
2008-07-07,73.069,73.069,68.481,68.614,1006632,0
2008-07-08,69.975,69.975,66.543,69.166,1516504,0
2008-07-09,69.349,72.48,69.349,71.766,1244142,0
2008-07-10,71.679,74.436,71.679,74.349,1460857,0
2008-07-11,73.935,75.168,73.069,74.86,727836,0
2008-07-14,75.168,75.447,73.848,73.848,718415,0
2008-07-15,73.309,73.838,70.043,70.351,929694,0
2008-07-16,70.879,71.314,67.99,68.51,809014,0
2008-07-17,68.75,68.75,65.214,66.071,1093556,0
2008-07-18,66.168,67.497,65.531,66.843,883346,0
2008-07-21,66.977,68.094,65.85,68.028,675301,0
2008-07-22,67.488,69.088,66.902,67.884,1158967,0
2008-07-23,67.69,68.663,62.169,62.651,1972451,0
2008-07-24,62.661,62.661,59.356,60.25,1856179,0
2008-07-25,60.376,60.963,58.969,60.269,1199800,0
2008-07-28,59.934,61.502,59.645,60.298,917728,0
2008-07-29,59.963,59.992,57.379,58.033,1327187,0
2008-07-30,58.323,60.741,57.619,60.51,896628,0
2008-07-31,60.259,60.269,57.897,58.013,961477,0
2008-08-01,57.945,58.969,57.061,57.216,730123,0
2008-08-04,57.33,57.33,54.584,55.103,1207206,0
2008-08-05,54.872,55.567,52.628,53.659,1556460,0
2008-08-06,53.485,54.901,53.043,53.91,758864,0
2008-08-07,53.765,54.488,52.628,52.677,653697,0
2008-08-08,52.318,53.465,50.295,52.214,686506,0
2008-08-11,52.108,52.599,50.951,52.28,952166,0
2008-08-12,51.963,52.435,51.239,51.656,674289,0
2008-08-13,51.472,52.137,50.757,51.827,895667,0
2008-08-14,51.249,52.299,50.276,52.002,790713,0
2008-08-15,51.905,52.28,50.402,50.489,729778,0
2008-08-18,50.737,51.703,49.622,49.91,952823,0
2008-08-19,49.862,52.204,49.747,50.873,1243751,0
2008-08-20,50.893,51.759,50.304,51.105,820314,0
2008-08-21,51.096,52.309,50.565,51.837,1014203,0
2008-08-22,51.769,52.089,51.134,51.712,737980,0
2008-08-25,51.462,51.674,50.747,51.114,1079800,0
2008-08-26,51.067,51.837,50.795,51.617,912893,0
2008-08-27,51.789,53.188,51.789,52.59,732442,0
2008-08-28,54.42,55.914,53.928,55.856,1766125,0
2008-08-29,56.089,56.089,53.397,53.813,972948,0
2008-09-02,54.237,54.69,51.856,52.165,1359743,0
2008-09-03,52.28,53.101,51.038,51.249,1082411,0
2008-09-04,51.297,52.214,49.756,50.246,1117058,0
2008-09-05,50.112,50.43,48.504,50.083,979521,0
2008-09-08,50.469,51.105,49.41,49.871,813278,0
2008-09-09,49.382,49.698,45.941,45.941,1288049,0
2008-09-10,46.133,48.667,46.133,48.349,1025618,0
2008-09-11,48.205,48.205,45.555,47.529,1026051,0
2008-09-12,47.277,49.813,47.277,49.101,739359,0
2008-09-15,47.924,48.05,45.507,45.584,868893,0
2008-09-16,45.333,46.316,43.039,46.259,1266544,0
2008-09-17,45.748,45.999,43.54,44.175,1046738,0
2008-09-18,44.647,46.171,42.712,44.851,1295805,0
2008-09-19,46.633,50.295,45.053,49.024,1014896,0
2008-09-22,49.15,49.285,46.537,46.642,568790,0
2008-09-23,46.547,47.77,45.275,45.892,442299,0
2008-09-24,45.873,46.403,44.677,45.246,391488,0
2008-09-25,45.392,47.134,45.14,46.951,617256,0
2008-09-26,46.259,46.259,44.426,45.285,395461,0
2008-09-29,44.832,44.832,39.782,40.551,1030800,0
2008-09-30,41.45,44.088,39.541,43.635,953593,0
2008-10-01,43.463,43.848,40.774,41.526,984098,0
2008-10-02,40.909,41.092,37.081,37.304,1248651,0
2008-10-03,37.583,39.485,36.891,37.304,1501012,0
2008-10-06,36.629,36.629,32.189,34.636,1227351,0
2008-10-07,34.953,36.072,32.344,32.469,1116244,0
2008-10-08,31.803,33.084,29.163,31.069,1893478,0
2008-10-09,31.117,32.16,28.603,28.603,1551939,0
2008-10-10,27.949,28.14,23.696,25.778,2080270,0
2008-10-13,26.636,31.272,26.288,31.127,988904,0
2008-10-14,33.045,33.344,29.018,30.327,1619221,0
2008-10-15,30.009,30.009,26.019,26.029,1041874,0
2008-10-16,26.097,29.402,25.452,29.085,1945024,0
2008-10-17,27.967,31.175,27.524,28.931,1112304,0
2008-10-20,29.249,32.795,29.249,32.555,871210,0
2008-10-21,32.42,32.42,30.077,30.183,1040767,0
2008-10-22,29.625,29.625,27.321,28.488,1650014,0
2008-10-23,27.727,30.647,26.442,29.163,1390702,0
2008-10-24,26.578,28.795,25.442,28.284,1145558,0
2008-10-27,27.774,27.774,25.366,25.422,1476982,0
2008-10-28,25.951,28.854,25.202,28.854,813263,0
2008-10-29,28.69,31.049,28.188,29.431,1109597,0
2008-10-30,30.029,33.884,30.029,33.758,1399173,0
2008-10-31,33.835,33.931,31.86,32.353,1013168,0
2008-11-03,32.189,33.103,31.619,32.15,646755,0
2008-11-04,32.988,32.988,30.744,31.541,1870332,0
2008-11-05,30.954,31.03,28.892,29.008,1299442,0
2008-11-06,29.095,29.586,26.993,27.504,806484,0
2008-11-07,27.766,28.217,27.031,28.12,1072974,0
2008-11-10,28.525,29.22,27.93,28.709,684701,0
2008-11-11,28.188,28.544,26.838,27.485,647794,0
2008-11-12,26.588,27.514,26.009,26.297,1128519,0
2008-11-13,26.481,28.709,24.981,28.709,1135643,0
2008-11-14,27.92,29.008,27.099,27.37,1200410,0
2008-11-17,27.206,28.815,26.847,27.92,961553,0
2008-11-18,27.465,28.69,27.235,28.583,1371447,0
2008-11-19,28.69,29.008,26.79,26.81,1154287,0
2008-11-20,26.193,26.394,22.167,22.454,1322408,0
2008-11-21,22.886,26.038,22.502,25.971,1278616,0
2008-11-24,26.231,28.073,25.5,27.263,952105,0
2008-11-25,27.949,28.275,26.394,28.14,819980,0
2008-11-26,27.292,30.154,27.186,30.106,789570,0
2008-11-28,29.7,30.009,28.178,29.681,430895,0
2008-12-01,28.564,28.825,26.646,26.646,737202,0
2008-12-02,24.266,27.07,24.227,26.993,1297202,0
2008-12-03,26.993,27.427,25.722,27.302,1091895,0
2008-12-04,26.847,26.935,24.402,24.962,1052696,0
2008-12-05,24.604,27.119,23.939,27.07,1088939,0
2008-12-08,27.582,29.844,27.582,29.163,1079470,0
2008-12-09,29.057,30.077,28.42,28.632,907089,0
2008-12-10,28.795,30.077,28.583,29.787,871705,0
2008-12-11,29.334,30.501,28.198,28.68,867950,0
2008-12-12,27.967,29.922,27.967,29.557,1063523,0
2008-12-15,29.691,30.501,28.42,28.834,931861,0
2008-12-16,29.382,29.634,28.14,28.912,1651221,0
2008-12-17,28.488,29.047,28.266,28.303,1094500,0
2008-12-18,28.912,28.912,27.37,27.958,1189106,0
2008-12-19,28.4,28.507,27.157,27.582,1261821,0
2008-12-22,27.562,27.601,25.665,26.336,1487324,0
2008-12-23,26.607,26.694,25.317,25.98,1231155,0
2008-12-24,26.029,26.404,25.539,26.231,412273,0
2008-12-26,26.202,26.665,26.164,26.627,461730,0
2008-12-29,26.665,26.867,25.703,26.345,930737,0
2008-12-30,26.53,27.649,26.164,27.591,962377,0
2008-12-31,27.649,28.544,27.582,28.266,786436,0
2009-01-02,28.815,30.482,28.246,30.327,612075,0
2009-01-05,30.154,31.503,30.135,31.224,677608,0
2009-01-06,31.803,32.68,31.58,32.102,925227,0
2009-01-07,31.571,31.794,29.778,30.135,900237,0
2009-01-08,30.183,30.414,29.797,30.299,1030800,0
2009-01-09,30.366,30.501,28.96,29.038,837823,0
2009-01-12,29.124,29.124,27.939,28.544,458127,0
2009-01-13,28.507,29.038,27.533,28.159,890525,0
2009-01-14,27.852,27.852,26.345,26.781,657411,0
2009-01-15,26.222,26.886,24.991,26.288,1237979,0
2009-01-16,26.549,27.698,26.375,27.128,790316,0
2009-01-20,27.216,27.774,25.01,25.182,1284878,0
2009-01-21,25.549,27.167,25.307,27.099,1103042,0
2009-01-22,26.714,26.857,25.807,26.258,1209307,0
2009-01-23,25.655,27.862,25.375,27.485,1053365,0
2009-01-26,27.601,28.275,27.282,27.794,1240015,0
2009-01-27,28.025,28.661,27.148,28.188,889952,0
2009-01-28,28.554,29.153,27.987,28.709,1417076,0
2009-01-29,28.207,28.844,27.63,28.055,1029165,0
2009-01-30,28.236,28.999,27.967,28.149,1456827,0
2009-02-02,27.949,29.315,27.331,28.902,1669044,0
2009-02-03,29.153,29.625,28.68,29.334,914694,0
2009-02-04,29.47,30.067,29.067,29.518,1104989,0
2009-02-05,29.334,29.634,28.825,29.44,1456206,0
2009-02-06,29.249,31.175,29.153,30.954,1123141,0
2009-02-09,30.847,31.311,30.598,31.04,993142,0
2009-02-10,30.829,32.198,29.652,29.99,726425,0
2009-02-11,29.816,30.443,28.98,29.44,541792,0
2009-02-12,28.844,29.825,28.738,29.778,620333,0
2009-02-13,29.873,30.637,29.644,30.25,593682,0
2009-02-17,29.038,29.114,27.833,27.842,915921,0
2009-02-18,27.967,28.14,26.79,27.031,636405,0
2009-02-19,27.321,27.485,26.578,26.627,642303,0
2009-02-20,26.087,26.423,24.952,25.788,879021,0
2009-02-23,26.116,26.355,24.894,24.981,596118,0
2009-02-24,25.211,26.345,25.097,26.164,740270,0
2009-02-25,25.893,26.365,25.568,25.74,873665,0
2009-02-26,26.164,26.472,25.655,25.768,658508,0
2009-02-27,25.327,26.665,24.557,25.826,771117,0
2009-03-02,25.01,25.125,23.157,23.233,943201,0
2009-03-03,23.408,24.237,23.253,23.659,1086932,0
2009-03-04,24.112,25.452,23.968,24.894,977332,0
2009-03-05,24.266,24.575,23.436,23.706,814717,0
2009-03-06,23.793,24.16,22.628,23.204,1022613,0
2009-03-09,22.838,23.233,22.377,22.809,1281434,0
2009-03-10,23.418,24.547,23.021,23.726,1320821,0
2009-03-11,23.803,24.025,22.463,22.713,1446520,0
2009-03-12,22.838,23.793,22.338,23.629,857288,0
2009-03-13,23.706,25.192,23.408,24.971,1322888,0
2009-03-16,25.5,26.423,24.971,25.422,736367,0
2009-03-17,25.327,26.627,25.202,26.627,769847,0
2009-03-18,26.588,27.417,25.797,27.138,646407,0
2009-03-19,27.379,28.912,27.263,28.525,880830,0
2009-03-20,28.535,28.912,27.582,27.727,781157,0
2009-03-23,28.458,29.768,28.083,29.691,702648,0
2009-03-24,28.834,29.22,28.371,28.449,706964,0
2009-03-25,28.4,29.287,27.93,28.825,639404,0
2009-03-26,29.163,29.547,28.612,29.22,646849,0
2009-03-27,28.323,29.172,28.323,28.391,573610,0
2009-03-30,27.62,27.93,27.157,27.562,458881,0
2009-03-31,27.949,28.535,27.659,28.073,594651,0
2009-04-01,27.273,28.719,27.186,28.68,695496,0
2009-04-02,29.143,30.106,29.008,29.758,848544,0
2009-04-03,29.932,30.695,29.932,30.637,582792,0
2009-04-06,30.375,30.705,29.305,29.797,753571,0
2009-04-07,29.305,29.844,28.834,28.931,675365,0
2009-04-08,29.057,29.7,28.641,29.596,501574,0
2009-04-09,30.356,30.866,30.135,30.617,452624,0
2009-04-13,30.463,30.744,29.681,30.346,470465,0
2009-04-14,29.941,30.598,29.402,30.038,442685,0
2009-04-15,29.893,30.819,29.854,30.443,455868,0
2009-04-16,30.627,31.484,30.346,31.243,443251,0
2009-04-17,31.377,31.658,30.973,31.406,381502,0
2009-04-20,30.866,31.04,29.267,29.353,797031,0
2009-04-21,29.343,30.463,29.114,30.26,754794,0
2009-04-22,30.019,31.629,29.557,30.982,872933,0
2009-04-23,30.982,32.66,30.982,32.477,912940,0
2009-04-24,32.708,33.97,32.631,33.748,1062364,0
2009-04-27,33.247,33.555,32.631,32.747,861966,0
2009-04-28,32.536,33.478,32.014,33.017,763087,0
2009-04-29,33.459,35.417,33.151,34.914,1082538,0
2009-04-30,35.186,35.445,33.941,34.809,825454,0
2009-05-01,34.799,35.099,34.2,34.934,572418,0
2009-05-04,35.254,35.552,34.732,35.118,866747,0
2009-05-05,35.04,35.273,33.739,34.171,520234,0
2009-05-06,34.587,35.031,34.326,35.002,842862,0
2009-05-07,35.147,35.88,34.21,34.509,795929,0
2009-05-08,34.934,36.322,34.655,36.119,884588,0
2009-05-11,35.417,35.629,35.069,35.176,617529,0
2009-05-12,35.755,35.755,35.147,35.533,727569,0
2009-05-13,35.05,35.562,34.394,34.568,917239,0
2009-05-14,34.694,35.128,34.432,34.857,851836,0
2009-05-15,34.857,35.06,34.047,34.21,646415,0
2009-05-18,34.568,35.88,34.568,35.88,512476,0
2009-05-19,35.659,36.668,35.659,36.264,503475,0
2009-05-20,36.716,37.478,35.919,36.054,511778,0
2009-05-21,35.707,35.938,34.934,35.369,416070,0
2009-05-22,35.484,35.823,35.137,35.205,258703,0
2009-05-26,35.157,36.139,34.548,35.823,520741,0
2009-05-27,35.852,36.196,34.924,34.953,468984,0
2009-05-28,35.417,35.957,34.924,35.234,987554,0
2009-05-29,35.61,36.446,35.292,35.871,557246,0
2009-06-01,36.38,37.728,36.38,37.573,488725,0
2009-06-02,37.44,37.622,36.351,36.91,600608,0
2009-06-03,36.706,36.9,35.9,36.409,497669,0
2009-06-04,36.658,37.333,35.967,37.207,770057,0
2009-06-05,37.381,37.864,37.072,37.699,709327,0
2009-06-08,37.42,38.414,37.246,38.096,476223,0
2009-06-09,38.356,39.147,37.97,38.047,480963,0
2009-06-10,38.375,38.847,38.211,38.789,352772,0
2009-06-11,38.751,40.108,38.626,39.646,379016,0
2009-06-12,39.397,39.868,38.636,39.753,523244,0
2009-06-15,39.262,39.493,38.047,38.568,485715,0
2009-06-16,38.876,39.388,38.096,38.269,594278,0
2009-06-17,38.405,38.732,38.018,38.424,537231,0
2009-06-18,38.327,39.03,38.327,38.742,343712,0
2009-06-19,39.069,39.388,38.037,38.337,527972,0
2009-06-22,38.096,38.096,36.39,36.39,474352,0
2009-06-23,36.37,37.062,36.322,36.774,487894,0
2009-06-24,37.13,38.105,36.862,37.68,1282525,0
2009-06-25,37.68,38.915,37.275,38.838,503315,0
2009-06-26,38.693,39.05,38.366,38.838,530536,0
2009-06-29,39.059,39.272,38.789,39.04,359706,0
2009-06-30,39.147,39.252,37.854,38.453,635355,0
2009-07-01,38.857,39.753,38.414,39.05,515143,0
2009-07-02,38.211,38.327,36.803,37.139,371654,0
2009-07-06,36.862,36.871,35.957,36.312,623251,0
2009-07-07,36.361,36.562,34.973,35.021,446459,0
2009-07-08,35.147,35.426,34.181,34.732,465877,0
2009-07-09,35.244,35.369,34.78,35.099,464602,0
2009-07-10,34.645,35.069,34.413,34.761,280627,0
2009-07-13,34.568,35.195,34.095,35.186,636729,0
2009-07-14,35.62,35.678,35.099,35.678,453458,0
2009-07-15,36.322,36.803,36.11,36.755,446465,0
2009-07-16,36.436,37.149,36.341,37.033,475728,0
2009-07-17,37.295,37.816,36.92,37.42,372639,0
2009-07-20,37.564,37.932,37.295,37.738,348620,0
2009-07-21,37.97,38.356,37.564,38.124,465817,0
2009-07-22,37.883,39.31,36.648,38.588,627163,0
2009-07-23,38.597,40.417,38.597,40.146,370592,0
2009-07-24,40.079,40.475,39.734,40.204,352802,0
2009-07-27,40.233,40.745,39.888,40.089,355237,0
2009-07-28,39.801,40.089,38.761,39.079,505631,0
2009-07-29,38.732,39.656,38.732,39.359,630414,0
2009-07-30,39.685,40.696,39.446,39.896,467520,0
2009-07-31,39.617,40.426,39.617,39.82,475966,0
2009-08-03,40.233,40.436,39.763,40.099,647720,0
2009-08-04,39.724,40.195,39.627,39.983,416366,0
2009-08-05,40.321,40.321,39.098,39.339,432481,0
2009-08-06,39.407,40.021,38.896,39.792,561014,0
2009-08-07,40.436,41.382,40.05,41.179,502367,0
2009-08-10,40.986,41.796,40.822,41.612,395144,0
2009-08-11,41.459,41.602,40.947,41.188,414157,0
2009-08-12,41.082,41.98,40.861,41.488,320420,0
2009-08-13,41.602,41.747,41.13,41.526,199859,0
2009-08-14,41.334,41.786,40.783,41.15,420409,0
2009-08-17,40.417,40.696,39.964,40.099,409924,0
2009-08-18,40.33,40.89,40.012,40.851,404299,0
2009-08-19,40.301,41.005,40.079,40.648,449440,0
2009-08-20,40.561,40.996,40.426,40.996,297287,0
2009-08-21,41.227,41.961,41.082,41.902,251754,0
2009-08-24,42.028,42.375,41.526,41.728,340259,0
2009-08-25,41.99,42.162,41.498,41.999,720024,0
2009-08-26,42.019,42.019,41.295,41.583,691694,0
2009-08-27,41.738,41.999,41.218,41.689,495418,0
2009-08-28,41.902,42.133,41.554,41.757,410610,0
2009-08-31,41.276,41.324,40.224,40.465,331569,0
2009-09-01,40.127,40.851,39.896,40.108,632068,0
2009-09-02,39.906,40.272,39.753,39.906,621011,0
2009-09-03,40.012,40.07,39.098,39.57,375223,0
2009-09-04,39.446,40.233,39.446,40.089,193930,0
2009-09-08,40.369,41.67,40.369,41.67,655321,0
2009-09-09,41.631,42.433,41.534,42.249,530899,0
2009-09-10,42.084,42.23,41.305,41.815,686732,0
2009-09-11,41.864,42.346,41.699,41.98,504869,0
2009-09-14,41.728,42.162,41.392,41.854,591396,0
2009-09-15,41.893,42.201,41.68,41.864,527228,0
2009-09-16,42.133,42.866,41.767,42.847,404459,0
2009-09-17,42.876,43.896,42.722,43.664,738652,0
2009-09-18,43.935,44.118,43.067,43.221,507603,0
2009-09-21,42.915,42.915,41.767,42.414,359263,0
2009-09-22,42.847,43.201,42.462,43.076,390758,0
2009-09-23,43.327,43.327,42.143,42.152,394437,0
2009-09-24,42.365,42.549,41.13,41.392,653784,0
2009-09-25,41.45,41.912,40.735,40.783,462640,0
2009-09-28,41.034,42.162,40.871,41.883,440701,0
2009-09-29,42.113,42.288,41.767,42.172,305975,0
2009-09-30,42.356,42.356,41.256,41.534,306588,0
2009-10-01,41.44,41.506,40.224,40.272,278370,0
2009-10-02,39.868,40.253,39.705,39.81,247813,0
2009-10-05,40.108,41.641,39.849,41.592,457991,0
2009-10-06,42.075,42.674,41.931,42.674,444319,0
2009-10-07,42.712,42.712,42.21,42.607,244654,0
2009-10-08,42.741,43.713,42.568,43.655,377087,0
2009-10-09,43.434,43.954,43.183,43.684,386242,0
2009-10-12,43.954,44.88,43.954,44.368,253864,0
2009-10-13,44.098,44.184,43.25,43.56,356844,0
2009-10-14,43.973,44.397,43.77,44.155,528522,0
2009-10-15,43.954,45.536,43.954,45.497,435242,0
2009-10-16,45.053,45.642,44.744,45.063,443030,0
2009-10-19,45.034,46.162,44.832,46.123,299344,0
2009-10-20,46.259,46.287,45.411,46.181,516575,0
2009-10-21,45.97,47.105,45.883,45.921,468228,0
2009-10-22,45.815,45.883,45.053,45.237,558324,0
2009-10-23,45.536,45.883,45.034,45.488,798215,0
2009-10-26,45.642,46.624,44.098,44.175,650812,0
2009-10-27,44.31,45.207,44.194,44.861,705813,0
2009-10-28,44.764,45.295,42.943,43.067,1219842,0
2009-10-29,43.732,45.005,43.25,44.609,858657,0
2009-10-30,44.262,44.638,41.893,42.288,1044507,0
2009-11-02,42.326,42.712,41.382,41.902,701411,0
2009-11-03,41.563,42.113,41.208,41.99,657076,0
2009-11-04,42.443,43.011,41.641,41.767,671829,0
2009-11-05,42.075,42.626,41.641,42.549,461179,0
2009-11-06,42.278,42.876,41.825,42.278,308807,0
2009-11-09,42.53,43.144,42.53,42.905,264638,0
2009-11-10,42.578,43.385,42.491,43.385,557422,0
2009-11-11,43.848,43.954,42.829,42.923,421198,0
2009-11-12,42.895,43.298,41.902,41.97,286195,0
2009-11-13,41.999,42.404,41.641,42.336,333715,0
2009-11-16,42.683,43.693,42.683,43.578,352837,0
2009-11-17,43.269,43.453,43.058,43.414,262569,0
2009-11-18,43.308,43.317,42.674,42.761,293138,0
2009-11-19,42.501,42.578,41.353,41.68,240935,0
2009-11-20,41.526,41.67,40.996,41.392,198418,0
2009-11-23,42.038,42.933,41.893,42.094,463244,0
2009-11-24,42.24,42.847,41.931,42.829,358725,0
2009-11-25,42.991,43.703,42.722,43.395,252540,0
2009-11-27,42.172,42.172,41.554,41.854,466841,0
2009-11-30,41.922,42.511,41.324,41.922,747067,0
2009-12-01,42.336,42.79,42.326,42.549,300023,0
2009-12-02,42.626,43.211,42.326,42.511,312802,0
2009-12-03,42.683,43.173,42.394,42.462,330461,0
2009-12-04,42.943,43.298,41.999,42.511,344855,0
2009-12-07,42.326,43.366,42.181,42.78,308988,0
2009-12-08,42.191,42.52,41.767,41.931,161885,0
2009-12-09,42.009,42.587,41.544,41.999,575644,0
2009-12-10,42.356,42.933,42.278,42.712,189449,0
2009-12-11,42.923,43.337,42.664,43.269,243011,0
2009-12-14,43.635,44.339,43.414,44.31,368261,0
2009-12-15,43.983,44.377,43.799,44.272,280419,0
2009-12-16,44.348,44.851,44.339,44.599,164610,0
2009-12-17,44.348,44.88,44.155,44.523,354186,0
2009-12-18,44.552,46.075,44.552,45.44,620933,0
2009-12-21,45.622,46.142,45.555,45.642,285895,0
2009-12-22,45.853,46.259,45.44,45.834,325391,0
2009-12-23,46.095,46.537,45.805,46.2,272655,0
2009-12-24,46.422,46.595,46.287,46.508,51684,0
2009-12-28,46.854,46.951,46.095,46.346,280979,0
2009-12-29,46.413,46.893,46.056,46.095,195664,0
2009-12-30,46.056,46.287,45.661,45.834,129020,0
2009-12-31,46.046,46.287,45.092,45.101,235199,0
2010-01-04,45.353,46.171,45.304,45.767,463998,0
2010-01-05,45.67,46.413,45.622,46.354,312019,0
2010-01-06,46.23,47.077,46.181,46.69,369797,0
2010-01-07,46.729,46.729,45.67,45.834,522033,0
2010-01-08,45.902,46.2,45.421,46.162,278560,0
2010-01-11,46.461,46.893,46.287,46.778,304882,0
2010-01-12,46.604,46.604,45.96,46.056,403767,0
2010-01-13,46.152,46.912,45.931,46.71,356433,0
2010-01-14,46.442,46.835,46.307,46.797,213736,0
2010-01-15,46.778,46.883,45.815,46.259,222366,0
2010-01-19,46.374,47.374,46.2,47.374,333345,0
2010-01-20,46.98,47.067,46.027,46.844,327043,0
2010-01-21,46.815,47.143,46.152,46.595,441134,0
2010-01-22,46.451,46.671,45.565,45.729,283309,0
2010-01-25,46.2,46.249,45.612,45.729,337177,0
2010-01-26,45.536,46.364,45.149,45.68,338705,0
2010-01-27,45.478,45.777,44.339,44.995,572668,0
2010-01-28,44.986,45.198,43.77,44.051,314457,0
2010-01-29,44.031,44.031,42.201,42.356,915285,0
2010-02-01,42.365,43.259,42.249,43.135,542266,0
2010-02-02,43.327,43.742,42.644,43.635,712986,0
2010-02-03,43.395,43.626,43.125,43.221,311358,0
2010-02-04,42.923,42.923,41.334,41.382,302311,0
2010-02-05,41.44,41.534,40.117,41.188,393285,0
2010-02-08,41.159,41.198,40.522,40.551,399404,0
2010-02-09,41.188,41.902,40.919,41.285,354262,0
2010-02-10,41.034,41.034,40.136,40.725,279100,0
2010-02-11,40.532,41.45,40.455,41.45,216240,0
2010-02-12,40.851,41.941,40.687,41.941,408835,0
2010-02-16,42.462,43.02,41.776,43.011,336105,0
2010-02-17,43.058,43.799,43.058,43.722,421371,0
2010-02-18,43.809,44.175,43.569,44.051,340852,0
2010-02-19,43.857,44.329,43.848,44.184,393289,0
2010-02-22,44.281,44.455,44.002,44.041,402579,0
2010-02-23,43.751,43.964,42.876,42.952,349567,0
2010-02-24,43.154,43.424,42.732,43.105,248980,0
2010-02-25,42.578,43.463,42.278,43.405,258771,0
2010-02-26,43.56,43.993,43.164,43.809,463435,0
2010-03-01,43.925,44.986,43.838,44.986,361589,0
2010-03-02,44.966,45.661,44.88,45.546,423965,0
2010-03-03,45.517,45.767,45.227,45.343,235542,0
2010-03-04,45.295,45.536,44.32,44.571,294455,0
2010-03-05,44.918,45.092,44.725,44.87,443782,0
2010-03-08,44.715,44.87,44.416,44.503,261461,0
2010-03-09,44.233,44.233,43.77,43.964,424546,0
2010-03-10,43.818,44.233,43.424,44.184,790935,0
2010-03-11,43.896,45.063,43.896,45.063,347911,0
2010-03-12,45.343,45.738,45.149,45.738,354793,0
2010-03-15,45.575,45.719,44.832,45.488,268059,0
2010-03-16,45.68,46.171,45.353,46.133,236773,0
2010-03-17,46.326,46.547,46.162,46.259,245452,0
2010-03-18,46.249,46.451,45.719,45.787,238188,0
2010-03-19,45.767,46.095,44.725,45.295,460413,0
2010-03-22,45.073,45.488,44.725,45.343,421367,0
2010-03-23,45.497,45.797,45.169,45.661,304123,0
2010-03-24,45.237,45.362,44.696,44.725,395746,0
2010-03-25,44.995,45.246,44.348,44.387,373178,0
2010-03-26,44.484,45.198,44.329,45.12,386940,0
2010-03-29,45.13,45.632,44.918,45.295,355074,0
2010-03-30,45.353,45.815,45.217,45.362,173184,0
2010-03-31,45.362,45.594,44.803,44.841,268605,0
2010-04-01,45.053,45.873,44.937,45.825,236673,0
2010-04-05,45.873,46.422,45.787,46.422,172893,0
2010-04-06,46.22,46.729,46.22,46.662,189988,0
2010-04-07,46.681,46.681,46.009,46.374,225322,0
2010-04-08,46.018,46.23,45.324,46.181,310056,0
2010-04-09,46.095,46.768,45.892,46.642,324878,0
2010-04-12,46.739,46.778,46.413,46.567,215632,0
2010-04-13,46.576,46.576,46.354,46.383,359654,0
2010-04-14,46.489,46.893,46.364,46.893,216514,0
2010-04-15,46.912,47.067,46.595,46.681,298499,0
2010-04-16,46.499,46.98,46.23,46.297,317820,0
2010-04-19,46.133,46.354,45.651,46.278,313054,0
2010-04-20,46.567,47.21,46.297,47.2,309211,0
2010-04-21,47.2,47.2,46.624,46.642,516921,0
2010-04-22,46.268,47.038,46.2,47.038,228464,0
2010-04-23,47.171,48.002,47.058,47.954,183581,0
2010-04-26,48.128,48.128,47.038,47.067,438876,0
2010-04-27,46.874,47.316,46.085,46.336,347226,0
2010-04-28,46.681,47.287,46.278,47.19,462515,0
2010-04-29,47.442,47.578,46.567,46.941,291489,0
2010-04-30,47.115,47.49,46.874,47.095,484985,0
2010-05-03,47.268,47.77,46.518,47.549,318812,0
2010-05-04,46.951,47.038,45.584,45.902,279249,0
2010-05-05,45.295,45.7,44.696,44.898,370485,0
2010-05-06,44.812,45.015,38.789,42.876,600858,0
2010-05-07,42.905,43.356,41.498,42.019,839199,0
2010-05-10,44.118,44.118,42.761,43.751,809145,0
2010-05-11,43.221,44.927,42.943,44.329,470099,0
2010-05-12,44.262,44.966,44.155,44.822,430506,0
2010-05-13,44.647,45.69,44.647,45.082,540157,0
2010-05-14,44.966,44.966,43.511,44.542,583401,0
2010-05-17,44.628,45.266,43.453,44.223,854276,0
2010-05-18,44.793,45.285,43.877,43.973,397792,0
2010-05-19,43.944,44.204,42.972,43.954,611191,0
2010-05-20,42.809,43.164,42.143,42.143,608937,0
2010-05-21,41.44,42.558,41.276,42.394,756588,0
2010-05-24,42.191,42.607,41.534,41.554,342735,0
2010-05-25,40.59,41.709,40.165,41.641,702473,0
2010-05-26,41.961,42.511,41.526,41.786,437669,0
2010-05-27,42.703,43.03,42.365,43.03,313525,0
2010-05-28,42.876,43.395,42.616,42.664,650342,0
2010-06-01,42.501,43.115,41.488,41.534,416478,0
2010-06-02,41.864,43.221,41.526,43.221,463777,0
2010-06-03,43.086,44.243,43.058,44.155,316390,0
2010-06-04,43.54,44.329,43.02,43.193,799489,0
2010-06-07,43.317,44.445,43.02,43.347,667802,0
2010-06-08,43.317,43.674,42.558,43.56,722602,0
2010-06-09,43.935,44.87,43.414,43.606,493628,0
2010-06-10,44.281,45.382,44.252,45.353,388426,0
2010-06-11,44.908,45.729,44.87,45.651,347012,0
2010-06-14,45.95,46.461,45.604,45.892,538478,0
2010-06-15,45.97,46.671,45.777,46.585,411458,0
2010-06-16,46.297,47.143,46.259,46.748,575060,0
2010-06-17,46.864,46.971,46.413,46.893,414519,0
2010-06-18,46.961,47.048,46.528,46.912,319680,0
2010-06-21,47.549,47.963,46.105,46.432,652236,0
2010-06-22,46.557,47.151,45.526,45.584,388227,0
2010-06-23,45.7,45.7,44.667,45.063,457349,0
2010-06-24,44.89,45.362,44.301,44.455,414369,0
2010-06-25,44.706,44.706,43.655,43.906,796165,0
2010-06-28,43.906,44.252,43.502,43.655,473410,0
2010-06-29,42.886,42.952,42.047,42.635,718239,0
2010-06-30,42.641,43.51,42.623,42.719,768296,0
2010-07-01,42.654,42.732,41.372,41.941,582410,0
2010-07-02,42.028,42.259,41.45,41.526,432984,0
2010-07-06,42.047,42.886,41.612,41.961,394577,0
2010-07-07,42.143,43.125,41.912,43.125,527628,0
2010-07-08,43.434,43.983,43.327,43.896,339247,0
2010-07-09,43.742,44.108,43.664,44.051,285726,0
2010-07-12,43.973,44.329,43.405,43.511,302376,0
2010-07-13,44.07,44.657,43.906,44.474,323006,0
2010-07-14,44.272,44.812,44.012,44.552,351975,0
2010-07-15,44.445,44.918,43.78,44.812,322952,0
2010-07-16,44.657,44.657,43.356,43.492,398793,0
2010-07-19,43.511,43.925,43.23,43.78,192122,0
2010-07-20,42.905,44.397,42.905,44.377,303100,0
2010-07-21,44.561,44.561,43.453,43.664,245116,0
2010-07-22,44.127,45.092,44.088,44.841,274538,0
2010-07-23,44.793,45.005,44.435,44.812,422866,0
2010-07-26,44.947,45.526,44.764,45.507,381423,0
2010-07-27,45.68,45.805,44.966,45.275,338906,0
2010-07-28,45.092,45.169,44.589,44.87,322637,0
2010-07-29,43.569,43.799,42.549,43.259,501193,0
2010-07-30,42.693,43.201,42.404,42.829,523324,0
2010-08-02,43.366,43.964,43.298,43.655,472749,0
2010-08-03,43.598,43.867,43.193,43.259,351163,0
2010-08-04,43.444,44.184,43.279,44.061,272756,0
2010-08-05,43.684,44.773,43.645,44.677,406440,0
2010-08-06,44.291,44.638,43.684,44.387,223117,0
2010-08-09,44.523,44.667,44.281,44.618,196711,0
2010-08-10,44.233,44.696,43.828,44.435,341841,0
2010-08-11,42.558,43.453,42.558,42.616,310553,0
2010-08-12,42.143,42.597,41.922,42.298,229440,0
2010-08-13,42.21,42.558,42.057,42.104,212548,0
2010-08-16,41.786,42.057,41.583,41.931,181826,0
2010-08-17,42.375,42.683,42.23,42.288,255017,0
2010-08-18,42.22,42.326,41.767,42.028,235259,0
2010-08-19,41.893,41.893,41.024,41.506,304659,0
2010-08-20,41.421,41.421,40.706,41.043,223150,0
2010-08-23,41.382,41.951,41.324,41.699,609780,0
2010-08-24,41.198,41.66,40.716,41.227,406813,0
2010-08-25,40.88,41.506,40.658,41.44,290316,0
2010-08-26,41.689,41.689,40.774,41.082,358897,0
2010-08-27,41.247,42.443,40.561,42.375,405319,0
2010-08-30,42.104,42.404,41.534,41.544,422758,0
2010-08-31,41.376,41.791,41.018,41.134,483885,0
2010-09-01,41.767,42.751,41.602,42.644,263675,0
2010-09-02,42.501,42.732,42.047,42.607,323970,0
2010-09-03,43.011,43.502,42.847,43.444,228714,0
2010-09-07,43.173,43.221,42.664,42.905,279010,0
2010-09-08,42.905,43.385,42.905,43.011,250947,0
2010-09-09,43.809,44.552,43.193,43.327,137226,0
2010-09-10,43.376,43.463,43.03,43.23,164625,0
2010-09-13,43.616,43.848,43.444,43.693,180971,0
2010-09-14,43.674,43.867,43.115,43.385,232786,0
2010-09-15,43.376,43.78,43.183,43.606,213988,0
2010-09-16,43.492,43.742,43.173,43.24,168218,0
2010-09-17,43.385,43.531,42.838,42.886,392471,0
2010-09-20,43.086,43.77,42.761,43.713,192871,0
2010-09-21,43.78,43.925,43.183,43.25,358871,0
2010-09-22,43.201,43.626,43.067,43.54,375831,0
2010-09-23,43.173,43.588,42.809,42.838,249916,0
2010-09-24,43.298,43.655,43.125,43.424,220078,0
2010-09-27,43.511,43.578,43.317,43.366,230932,0
2010-09-28,43.616,43.713,43.211,43.598,280020,0
2010-09-29,43.385,43.578,43.23,43.317,253874,0
2010-09-30,43.732,44.175,43.356,44.061,448611,0
2010-10-01,44.32,44.861,44.136,44.861,327941,0
2010-10-04,44.832,44.832,43.453,43.828,440035,0
2010-10-05,44.194,44.465,43.896,44.329,394999,0
2010-10-06,44.204,44.542,44.002,44.118,282859,0
2010-10-07,44.377,44.484,43.954,44.118,238329,0
2010-10-08,43.828,44.339,43.722,44.223,331450,0
2010-10-11,44.061,44.406,44.061,44.127,162238,0
2010-10-12,44.108,44.184,43.56,44.08,302841,0
2010-10-13,44.291,44.744,44.165,44.561,397684,0
2010-10-14,44.599,44.667,43.886,44.204,325443,0
2010-10-15,44.599,44.706,43.944,44.252,339662,0
2010-10-18,44.31,44.609,44.118,44.455,300079,0
2010-10-19,43.789,43.964,43.011,43.23,388721,0
2010-10-20,43.444,43.886,43.135,43.645,270022,0
2010-10-21,43.877,43.915,42.991,43.405,282547,0
2010-10-22,43.674,43.77,43.347,43.742,273332,0
2010-10-25,44.118,44.435,43.809,43.867,233992,0
2010-10-26,43.722,44.022,43.54,43.935,343268,0
2010-10-27,43.569,44.329,43.405,44.252,443703,0
2010-10-28,43.173,43.578,42.626,43.03,688060,0
2010-10-29,42.736,43.102,42.465,43.016,310752,0
2010-11-01,43.424,43.838,43.337,43.645,434320,0
2010-11-02,43.935,43.973,43.463,43.684,373425,0
2010-11-03,43.77,44.012,43.395,43.799,280474,0
2010-11-04,44.184,44.715,44.175,44.696,260139,0
2010-11-05,44.552,44.841,44.465,44.657,248626,0
2010-11-08,44.377,44.754,44.301,44.589,218862,0
2010-11-09,44.725,45.14,44.31,44.474,280648,0
2010-11-10,44.32,44.638,43.964,44.618,339841,0
2010-11-11,44.301,45.295,44.272,45.256,399081,0
2010-11-12,44.88,44.986,44.155,44.494,429712,0
2010-11-15,44.618,44.88,44.474,44.474,316543,0
2010-11-16,44.127,44.127,43.039,43.154,427340,0
2010-11-17,43.086,43.327,42.751,42.819,375914,0
2010-11-18,43.125,43.259,42.876,43.096,451725,0
2010-11-19,42.962,42.962,42.578,42.799,392930,0
2010-11-22,42.414,43.173,42.057,43.067,497059,0
2010-11-23,42.54,42.761,42.404,42.635,323717,0
2010-11-24,42.741,43.144,42.644,43.144,210435,0
2010-11-26,42.809,43.048,42.712,42.732,86180,0
2010-11-29,42.53,42.607,41.893,42.453,237127,0
2010-11-30,42.08,42.245,41.752,41.985,369141,0
2010-12-01,42.558,42.915,42.482,42.712,387332,0
2010-12-02,42.751,44.262,42.703,44.223,445699,0
2010-12-03,44.118,44.329,43.789,44.329,307231,0
2010-12-06,44.233,44.291,43.626,43.664,308193,0
2010-12-07,44.061,44.194,43.751,44.118,366058,0
2010-12-08,44.136,44.233,43.463,43.492,294045,0
2010-12-09,43.77,43.944,43.269,43.635,243927,0
2010-12-10,44.426,45.7,44.272,45.256,669072,0
2010-12-13,45.411,45.622,44.677,44.735,417849,0
2010-12-14,44.803,44.947,44.32,44.609,433804,0
2010-12-15,44.571,44.908,44.435,44.523,486541,0
2010-12-16,44.552,45.275,44.301,45.256,371283,0
2010-12-17,44.976,45.392,44.851,45.227,780535,0
2010-12-20,45.45,45.507,43.993,45.324,837849,0
2010-12-21,45.45,45.709,45.217,45.555,570510,0
2010-12-22,45.604,46.364,45.392,46.346,551632,0
2010-12-23,46.287,46.614,46.239,46.508,264783,0
2010-12-27,46.316,46.479,45.941,46.162,170750,0
2010-12-28,46.268,46.508,46.027,46.422,119476,0
2010-12-29,46.572,46.812,46.389,46.755,142551,0
2010-12-30,46.638,46.909,46.562,46.582,162172,0
2010-12-31,46.562,46.92,46.475,46.513,198645,0
2011-01-03,47.087,48.745,46.854,48.696,1037186,0
2011-01-04,48.793,49.13,48.378,49.072,759586,0
2011-01-05,48.879,49.41,48.802,49.362,489146,0
2011-01-06,49.323,49.352,48.716,49.024,427454,0
2011-01-07,49.111,50.353,48.946,50.18,606996,0
2011-01-10,49.785,50.873,49.785,50.786,513653,0
2011-01-11,50.931,51.307,50.922,51.307,427473,0
2011-01-12,51.588,52.002,51.268,51.953,336253,0
2011-01-13,52.05,52.473,51.722,52.241,379286,0
2011-01-14,52.156,53.014,52.021,53.005,409847,0
2011-01-18,52.917,53.485,52.609,53.456,486787,0
2011-01-19,53.351,53.368,51.963,52.108,429781,0
2011-01-20,52.089,52.377,51.472,51.885,383301,0
2011-01-21,52.241,52.512,51.885,52.137,180580,0
2011-01-24,52.118,52.57,52.089,52.224,378789,0
2011-01-25,52.079,52.425,51.837,52.425,494671,0
2011-01-26,52.357,53.179,52.251,52.995,368722,0
2011-01-27,53.005,53.446,52.763,53.101,405890,0
2011-01-28,53.15,53.678,52.946,53.091,443817,0
2011-01-31,52.943,54.196,52.943,53.875,624071,0
2011-02-01,54.323,55.027,54.16,54.758,379306,0
2011-02-02,54.661,55.47,54.613,55.383,328715,0
2011-02-03,55.296,55.519,55.084,55.306,405563,0
2011-02-04,54.516,55.731,54.516,55.509,408295,0
2011-02-07,55.528,56.61,55.528,56.156,337955,0
2011-02-08,56.147,56.571,55.837,56.484,315768,0
2011-02-09,56.194,56.61,55.837,55.933,508351,0
2011-02-10,55.789,56.367,55.712,55.962,612171,0
2011-02-11,55.789,56.185,55.587,55.837,263299,0
2011-02-14,55.741,56.571,55.596,56.348,472230,0
2011-02-15,56.291,56.367,56.001,56.233,386595,0
2011-02-16,56.396,57.33,56.185,57.138,316465,0
2011-02-18,57.609,57.782,57.369,57.724,187021,0
2011-02-22,56.984,58.4,56.984,57.763,560962,0
2011-02-23,57.945,58.129,57.542,57.744,453544,0
2011-02-24,57.676,57.859,57.168,57.533,503751,0
2011-02-25,57.897,58.757,57.705,58.747,323264,0
2011-02-28,58.79,59.118,58.335,58.886,288405,0
2011-03-01,59.162,59.336,57.637,57.869,411932,0
2011-03-02,57.887,58.476,57.533,58.255,173632,0
2011-03-03,58.275,58.863,58.275,58.476,352468,0
2011-03-04,58.68,58.911,57.821,58.226,229144,0
2011-03-07,58.747,59.143,58.023,58.284,278129,0
2011-03-08,58.747,58.747,57.897,58.217,215290,0
2011-03-09,58.158,58.815,58.061,58.68,340323,0
2011-03-10,58.033,58.178,56.715,57.187,473100,0
2011-03-11,57.09,58.081,56.744,57.753,320814,0
2011-03-14,57.388,57.637,56.857,57.35,292521,0
2011-03-15,55.904,57.513,55.219,56.993,333610,0
2011-03-16,57.051,57.695,56.252,56.792,462852,0
2011-03-17,57.562,58.761,57.158,58.576,418827,0
2011-03-18,58.989,59.384,58.593,58.95,319704,0
2011-03-21,59.712,61.214,59.317,60.857,288219,0
2011-03-22,60.751,60.963,59.722,59.732,583444,0
2011-03-23,59.586,59.828,58.709,59.298,411367,0
2011-03-24,59.635,59.848,58.815,59.78,518709,0
2011-03-25,60.07,61.512,59.819,61.058,407051,0
2011-03-28,61.049,61.204,59.461,59.471,368314,0
2011-03-29,59.413,60.098,59.094,59.722,330389,0
2011-03-30,60.137,60.963,59.973,60.347,444074,0
2011-03-31,60.17,60.906,60.17,60.828,360327,0
2011-04-01,61.049,61.58,60.809,61.415,271386,0
2011-04-04,61.522,61.56,61.204,61.415,205050,0
2011-04-05,61.184,61.638,60.42,60.788,453238,0
2011-04-06,61.194,61.434,60.279,60.385,288246,0
2011-04-07,60.315,61.039,60.315,60.826,439098,0
2011-04-08,61.097,61.358,60.712,61.088,191795,0
2011-04-11,61.223,61.319,59.683,59.934,238052,0
2011-04-12,59.554,59.554,57.697,57.726,414591,0
2011-04-13,57.887,58.66,57.831,58.071,248494,0
2011-04-14,57.916,58.294,57.08,58.207,406170,0
2011-04-15,58.333,58.96,57.916,58.892,226494,0
2011-04-18,58.168,58.168,57.061,57.676,337965,0
2011-04-19,57.753,58.129,57.418,58.129,236583,0
2011-04-20,58.767,59.895,58.718,59.77,229951,0
2011-04-21,60.202,60.202,59.21,60.031,185041,0
2011-04-25,60.232,60.452,59.702,60.155,202805,0
2011-04-26,60.42,60.875,60.247,60.537,272595,0
2011-04-27,60.721,61.03,60.279,61.001,555762,0
2011-04-28,60.896,62.265,60.664,62.043,551072,0
2011-04-29,61.945,62.656,61.83,62.656,307512,0
2011-05-02,63.065,63.065,61.541,61.696,364224,0
2011-05-03,61.415,61.589,60.133,60.585,327683,0
2011-05-04,60.556,60.556,58.944,59.234,303522,0
2011-05-05,58.316,58.905,57.206,57.879,459180,0
2011-05-06,58.615,59.563,57.966,58.576,278911,0
2011-05-09,58.644,59.94,58.412,59.689,507110,0
2011-05-10,59.805,60.324,59.398,59.427,329839,0
2011-05-11,58.866,59.05,57.264,57.476,389332,0
2011-05-12,57.196,57.398,55.814,56.037,715019,0
2011-05-13,56.037,56.24,54.79,55.36,684200,0
2011-05-16,55.041,55.969,54.905,55.205,448718,0
2011-05-17,54.819,55.331,54.375,54.588,639175,0
2011-05-18,54.847,56.599,54.771,56.327,659662,0
2011-05-19,56.327,56.647,55.796,56.269,287636,0
2011-05-20,55.862,56.628,55.603,56.183,343269,0
2011-05-23,55.176,55.979,55.118,55.699,314267,0
2011-05-24,56.037,56.714,55.776,55.843,311684,0
2011-05-25,55.66,56.656,55.631,56.356,472828,0
2011-05-26,56.211,57.428,55.94,57.274,436252,0
2011-05-27,57.571,58.683,57.504,58.596,613518,0
2011-05-31,59.645,61.061,59.635,60.14,1037051,0
2011-06-01,60.076,60.498,58.799,59.03,780825,0
2011-06-02,59.118,59.215,58.557,59.011,630404,0
2011-06-03,58.131,59.147,57.861,58.537,433488,0
2011-06-06,58.654,58.712,57.447,57.543,526213,0
2011-06-07,57.927,57.927,57.284,57.33,732779,0
2011-06-08,57.235,57.543,56.819,57.196,444752,0
2011-06-09,57.09,57.581,56.857,57.148,440766,0
2011-06-10,56.934,57.07,56.346,56.405,376395,0
2011-06-13,56.356,56.781,53.931,54.404,1250825,0
2011-06-14,54.857,55.573,54.819,55.051,798499,0
2011-06-15,54.404,54.762,53.535,53.94,703734,0
2011-06-16,54.242,54.765,53.505,53.913,739947,0
2011-06-17,54.395,54.886,53.844,53.979,1796757,0
2011-06-20,53.603,53.999,53.121,53.505,553147,0
2011-06-21,53.7,54.588,53.642,54.346,591024,0
2011-06-22,54.066,55.041,54.038,54.211,270380,0
2011-06-23,53.37,53.389,51.951,53.304,1039198,0
2011-06-24,53.389,53.825,53.005,53.082,584624,0
2011-06-27,52.84,53.246,52.735,52.859,628253,0
2011-06-28,53.141,53.922,53.063,53.873,653044,0
2011-06-29,53.96,54.79,53.399,54.221,724704,0
2011-06-30,54.429,54.778,54.225,54.565,495896,0
2011-07-01,54.608,55.564,54.066,55.437,352833,0
2011-07-05,55.511,56.364,55.306,56.005,404337,0
2011-07-06,55.947,56.228,55.55,56.034,901543,0
2011-07-07,56.558,57.119,56.558,56.983,762950,0
2011-07-08,56.258,56.558,56.132,56.51,650852,0
2011-07-11,55.796,56.057,54.742,54.905,298430,0
2011-07-12,54.668,55.384,54.3,55.073,536639,0
2011-07-13,55.254,56.289,55.051,55.167,457478,0
2011-07-14,55.814,56.086,55.157,55.34,849977,0
2011-07-15,55.669,57.514,55.292,57.514,822314,0
2011-07-18,57.437,57.437,56.183,57.129,820308,0
2011-07-19,57.39,58.62,57.38,58.6,585560,0
2011-07-20,58.954,59.166,58.586,58.915,454541,0
2011-07-21,59.427,60.076,59.098,59.834,635309,0
2011-07-22,60.017,60.151,59.58,59.968,271302,0
2011-07-25,59.505,60.363,59.186,59.708,304410,0
2011-07-26,59.638,59.706,58.959,59.095,366909,0
2011-07-27,58.973,59.186,57.861,57.908,612773,0
2011-07-28,58.183,59.444,57.37,57.708,563348,0
2011-07-29,56.827,57.527,56.372,56.799,448792,0
2011-08-01,57.486,57.889,56.54,57.34,459001,0
2011-08-02,57.08,57.265,55.132,55.288,712184,0
2011-08-03,55.472,55.472,53.437,54.677,656093,0
2011-08-04,53.602,54,50.406,50.474,827848,0
2011-08-05,51.152,51.316,46.958,48.431,1290438,0
2011-08-08,46.841,47.074,43.432,43.432,1134113,0
2011-08-09,44.701,46.029,42.668,46.001,1964171,0
2011-08-10,45.283,47.422,44.943,45.283,1028150,0
2011-08-11,45.584,48.818,44.963,48.15,968193,0
2011-08-12,48.895,49.196,47.432,47.887,585277,0
2011-08-15,48.547,49.738,48.547,49.699,343484,0
2011-08-16,49.235,49.274,47.955,48.343,623557,0
2011-08-17,48.924,49.787,48.159,48.276,584225,0
2011-08-18,46.87,47.035,44.847,45.283,547817,0
2011-08-19,44.565,45.719,43.432,43.568,627286,0
2011-08-22,44.904,44.904,42.251,42.378,898351,0
2011-08-23,42.678,43.994,42.202,43.974,775444,0
2011-08-24,43.799,44.294,43.083,44.033,904483,0
2011-08-25,44.487,44.681,42.794,43.141,618312,0
2011-08-26,42.891,44.468,42.048,44.351,574564,0
2011-08-29,45.099,46.637,45.089,46.513,649890,0
2011-08-30,46.377,47.074,46.097,46.841,735886,0
2011-08-31,47.249,48.3,47.037,47.562,936296,0
2011-09-01,47.732,48.606,46.773,46.831,732549,0
2011-09-02,45.592,45.921,44.804,45.153,459253,0
2011-09-06,43.635,44.419,43.035,43.664,1124522,0
2011-09-07,44.749,46.077,44.526,45.864,724960,0
2011-09-08,45.302,46.029,44.371,44.73,615055,0
2011-09-09,44.245,44.39,42.871,43.228,592983,0
2011-09-12,42.378,43.16,41.961,42.987,577484,0
2011-09-13,43.257,43.848,42.581,43.549,736919,0
2011-09-14,43.732,45.467,42.968,44.963,1023860,0
2011-09-15,45.419,46.154,45.089,45.942,918408,0
2011-09-16,46.232,46.416,45.351,45.631,807893,0
2011-09-19,44.603,45.205,43.916,44.788,474655,0
2011-09-20,45.117,45.555,44.023,44.033,461431,0
2011-09-21,44.013,44.264,41.883,41.941,607562,0
2011-09-22,40.573,40.573,38.842,39.21,973188,0
2011-09-23,38.968,39.732,38.551,39.026,708535,0
2011-09-26,39.596,40.186,37.62,40.147,786648,0
2011-09-27,41.571,43.683,41.448,43.112,1449702,0
2011-09-28,43.315,43.403,40.885,40.934,1225089,0
2011-09-29,41.99,42.475,40.778,41.815,981597,0
2011-09-30,40.87,41.053,39.584,39.603,987001,0
2011-10-03,39.317,39.577,37.378,37.581,881276,0
2011-10-04,37.008,39.742,36.053,39.654,934536,0
2011-10-05,39.908,41.812,39.162,41.686,925397,0
2011-10-06,41.861,43.045,41.356,42.367,758346,0
2011-10-07,42.534,42.997,41.457,41.571,818522,0
2011-10-10,42.648,44.4,42.601,43.432,581883,0
2011-10-11,43.122,44.1,42.804,43.354,533046,0
2011-10-12,43.703,44.487,43.5,43.52,440317,0
2011-10-13,43.112,44.138,42.455,43.819,281515,0
2011-10-14,44.264,45.555,44.264,45.457,383036,0
2011-10-17,45.273,45.631,43.703,43.945,538923,0
2011-10-18,43.994,46.696,43.286,46.281,635572,0
2011-10-19,46.222,46.676,45.011,45.332,499549,0
2011-10-20,45.244,45.952,44.361,45.739,342295,0
2011-10-21,46.456,47.435,46.339,47.018,222326,0
2011-10-24,47.006,48.237,46.821,48.111,469191,0
2011-10-25,47.862,48.67,46.426,47.63,1274147,0
2011-10-26,48.333,48.731,46.87,48.499,514186,0
2011-10-27,50.504,50.851,47.084,49.313,1141387,0
2011-10-28,48.97,49.524,48.689,49.214,624310,0
2011-10-31,48.204,48.624,47.277,47.521,664046,0
2011-11-01,44.512,46.436,44.453,45.757,624129,0
2011-11-02,46.958,47.946,46.513,47.383,504788,0
2011-11-03,48.107,48.505,47.143,48.097,585174,0
2011-11-04,47.62,48.476,46.92,48.397,352749,0
2011-11-07,48.524,49.409,47.794,49.282,465647,0
2011-11-08,49.787,50.174,48.776,50.047,429793,0
2011-11-09,48.709,49.524,47.999,48.077,459653,0
2011-11-10,48.844,49.37,47.678,48.961,491564,0
2011-11-11,49.38,50.573,49.282,50.038,320938,0
2011-11-14,49.641,50.008,48.99,49.331,369040,0
2011-11-15,49.176,50.64,49.156,50.447,596293,0
2011-11-16,50.116,51.71,49.476,49.583,928555,0
2011-11-17,49.689,49.854,47.882,48.184,572353,0
2011-11-18,48.466,48.699,47.542,47.921,387754,0
2011-11-21,46.677,47.067,45.873,46.628,301607,0
2011-11-22,46.658,47.435,46.193,46.881,496108,0
2011-11-23,46.183,46.183,44.657,44.677,389957,0
2011-11-25,44.453,45.436,44.453,44.9,238281,0
2011-11-28,46.446,47.591,46.261,46.677,443943,0
2011-11-29,46.842,47.882,46.572,47.405,272853,0
2011-11-30,49.277,49.939,48.749,49.267,580384,0
2011-12-01,49.204,49.979,49.019,49.262,288572,0
2011-12-02,49.767,49.999,48.593,48.612,979041,0
2011-12-05,49.631,50.329,48.815,49.282,343608,0
2011-12-06,49.403,49.519,48.389,48.837,332068,0
2011-12-07,48.603,48.651,47.755,48.087,414232,0
2011-12-08,47.882,48.155,47.152,47.63,697547,0
2011-12-09,47.833,49.728,47.668,49.389,640758,0
2011-12-12,48.835,48.863,46.91,47.484,501866,0
2011-12-13,47.911,48.873,46.513,46.794,449372,0
2011-12-14,46.475,46.804,44.959,45.027,542925,0
2011-12-15,45.97,46.387,45.388,45.582,568781,0
2011-12-16,45.951,47.269,45.757,47.24,1118612,0
2011-12-19,47.318,47.678,45.737,45.844,401903,0
2011-12-20,46.969,47.63,46.755,47.028,442994,0
2011-12-21,47.057,47.911,46.658,47.843,246843,0
2011-12-22,48.136,48.603,47.765,48.3,215681,0
2011-12-23,48.603,48.825,47.892,48.358,192448,0
2011-12-27,48.164,49.184,48.107,48.883,121518,0
2011-12-28,48.922,48.922,47.269,47.445,226349,0
2011-12-29,47.688,48.593,47.552,48.495,262009,0
2011-12-30,48.534,49.058,48.505,48.563,252264,0
2012-01-03,49.787,50.165,49.097,50.096,573030,0
2012-01-04,49.931,51.059,49.447,50.873,450460,0
2012-01-05,50.64,51.623,50.096,51.272,458010,0
2012-01-06,51.233,51.457,50.563,51.01,230029,0
2012-01-09,51.126,51.272,50.611,50.746,418063,0
2012-01-10,51.535,51.786,50.689,50.883,267859,0
2012-01-11,50.677,50.813,49.441,49.704,325167,0
2012-01-12,49.763,50.268,49.713,50.063,376515,0
2012-01-13,49.389,50.573,49.127,50.388,541036,0
2012-01-17,51.097,51.281,49.451,49.85,508079,0
2012-01-18,49.787,50.922,49.718,50.573,351954,0
2012-01-19,50.883,50.883,49.166,49.602,409446,0
2012-01-20,49.68,49.893,49.137,49.505,304933,0
2012-01-23,49.738,51.776,49.738,51.506,369756,0
2012-01-24,51.194,51.776,50.824,51.574,334845,0
2012-01-25,51.643,52.826,50.961,52.555,637697,0
2012-01-26,52.992,52.992,47.774,48.368,1373528,0
2012-01-27,48.038,48.174,47.218,47.872,703274,0
2012-01-30,47.347,47.425,46.533,47.171,365018,0
2012-01-31,47.645,47.8,46.511,46.784,498771,0
2012-02-01,47.288,47.318,46.62,46.959,532161,0
2012-02-02,46.959,47.2,45.97,46.378,733319,0
2012-02-03,46.957,47.57,46.48,47.188,624155,0
2012-02-06,47.025,47.823,46.81,47.774,509993,0
2012-02-07,47.774,49.159,47.551,48.983,549429,0
2012-02-08,49.022,49.237,48.243,48.934,428602,0
2012-02-09,49.042,49.207,48.117,48.477,325905,0
2012-02-10,47.843,48.223,47.112,47.989,440348,0
2012-02-13,48.594,48.778,47.735,48.769,516443,0
2012-02-14,47.94,49.061,47.852,48.301,565070,0
2012-02-15,48.526,50.483,48.379,50.395,1104830,0
2012-02-16,50.598,53.25,50.434,53.045,1416665,0
2012-02-17,53.327,53.423,52.391,52.421,803127,0
2012-02-21,52.44,52.898,52.342,52.782,472295,0
2012-02-22,52.752,56.728,52.372,52.82,945163,0
2012-02-23,52.714,53.521,52.158,53.357,575457,0
2012-02-24,53.511,54.194,52.938,53.482,461829,0
2012-02-27,53.016,53.629,52.012,53.026,405473,0
2012-02-28,53.016,53.59,52.401,52.957,515120,0
2012-02-29,52.871,53.077,51.406,51.845,617880,0
2012-03-01,52.274,52.714,51.875,52.217,472102,0
2012-03-02,52.178,52.411,51.145,51.565,326879,0
2012-03-05,51.438,51.604,50.628,51.457,414150,0
2012-03-06,50.503,50.522,49.548,49.937,540269,0
2012-03-07,50.112,50.473,49.528,50.219,305127,0
2012-03-08,50.608,51.145,50.151,50.98,551603,0
2012-03-09,50.891,51.846,50.764,51.097,265628,0
2012-03-12,51.058,51.135,50.268,50.375,453748,0
2012-03-13,50.687,50.93,49.917,50.852,485870,0
2012-03-14,50.921,50.989,49.636,49.899,385594,0
2012-03-15,50.024,50.512,49.48,50.277,344560,0
2012-03-16,50.171,51.33,50.092,51.135,684253,0
2012-03-19,51.097,51.545,50.813,51.067,359695,0
2012-03-20,50.608,50.774,49.889,49.899,395780,0
2012-03-21,49.975,49.994,49.15,49.237,465141,0
2012-03-22,48.594,48.759,47.61,47.833,580898,0
2012-03-23,47.999,48.555,47.61,48.253,514313,0
2012-03-26,48.827,49.169,48.614,48.905,488666,0
2012-03-27,49.013,49.013,48.077,48.604,437163,0
2012-03-28,48.448,48.477,46.868,47.619,499389,0
2012-03-29,47.149,47.188,46.296,46.947,450165,0
2012-03-30,47.306,48.107,47.025,47.872,583479,0
2012-04-02,48.32,49.052,47.657,48.136,719235,0
2012-04-03,48.146,48.291,47.463,48.019,613728,0
2012-04-04,47.663,48.642,47.261,48.623,1226723,0
2012-04-05,48.475,49.012,48.25,48.475,497012,0
2012-04-09,47.58,48.126,47.188,47.639,391527,0
2012-04-10,47.551,47.754,46.48,46.742,677529,0
2012-04-11,47.005,47.355,45.633,45.75,539949,0
2012-04-12,45.906,46.586,45.78,46.363,945226,0
2012-04-13,46.227,46.48,45.506,45.594,658423,0
2012-04-16,45.808,45.837,45.135,45.37,796269,0
2012-04-17,45.691,46.023,45.448,45.818,982640,0
2012-04-18,45.818,45.818,45.341,45.458,614060,0
2012-04-19,45.555,45.828,45.233,45.565,743032,0
2012-04-20,45.906,46.053,45.448,45.535,818295,0
2012-04-23,44.804,45.048,44.17,44.814,1379322,0
2012-04-24,44.96,45.701,44.589,45.633,657307,0
2012-04-25,46.578,50.473,46.578,49.227,1525525,0
2012-04-26,49.694,50.579,49.48,49.966,1051798,0
2012-04-27,50.203,50.926,50.086,50.379,819269,0
2012-04-30,50.375,51.135,49.889,51.019,766312,0
2012-05-01,51.005,51.894,50.458,51.425,851204,0
2012-05-02,50.735,50.833,49.568,49.772,1118879,0
2012-05-03,49.852,50.086,47.947,48.153,868164,0
2012-05-04,47.527,47.712,46.745,47.428,935425,0
2012-05-07,47.232,47.507,46.394,47.163,525328,0
2012-05-08,46.686,46.842,45.632,46.774,812161,0
2012-05-09,46.082,46.404,45.438,45.506,1185956,0
2012-05-10,46.13,46.531,45.584,45.77,843347,0
2012-05-11,45.448,46.384,44.899,45.182,416062,0
2012-05-14,44.605,44.605,43.823,44.117,862848,0
2012-05-15,44.146,44.449,43.14,43.453,849477,0
2012-05-16,43.551,44.341,43.345,43.424,790507,0
2012-05-17,43.384,43.774,42.897,42.917,507126,0
2012-05-18,43.101,43.217,42.439,42.615,682530,0
2012-05-21,42.682,43.804,42.429,43.784,541613,0
2012-05-22,43.843,44.117,42.946,43.286,586580,0
2012-05-23,42.955,43.522,41.635,43.394,516705,0
2012-05-24,43.638,43.638,42.419,43.024,325318,0
2012-05-25,43.014,43.483,42.81,43.316,385059,0
2012-05-29,43.764,44.303,43.512,43.873,534269,0
2012-05-30,43.365,43.365,42.125,42.556,679651,0
2012-05-31,42.547,43.414,42.038,43.13,866613,0
2012-06-01,42.105,42.429,41.675,41.763,937221,0
2012-06-04,41.881,41.91,40.649,41.793,803671,0
2012-06-05,41.616,42.741,41.48,42.682,647978,0
2012-06-06,43.16,44.224,43.014,43.814,455523,0
2012-06-07,43.961,44.851,43.502,43.687,549264,0
2012-06-08,43.384,43.502,42.37,43.286,541625,0
2012-06-11,43.912,43.912,42.193,42.203,319972,0
2012-06-12,42.556,43.306,42.36,43.286,494690,0
2012-06-13,43.071,43.532,42.311,42.419,369144,0
2012-06-14,42.605,43.532,42.341,43.326,369970,0
2012-06-15,43.473,43.981,43.384,43.892,637286,0
2012-06-18,43.58,43.628,42.154,42.291,782101,0
2012-06-19,42.731,43.237,42.067,42.868,770176,0
2012-06-20,42.868,43.081,41.861,42.282,547625,0
2012-06-21,42.547,42.547,40.218,40.248,593138,0
2012-06-22,40.463,41.655,40.238,41.422,912566,0
2012-06-25,40.708,40.717,39.205,39.906,826190,0
2012-06-26,39.995,40.599,39.594,40.189,526491,0
2012-06-27,40.58,41.413,40.384,41.354,611891,0
2012-06-28,40.962,42.321,40.962,42.272,646831,0
2012-06-29,43.608,44.117,43.091,44.087,833348,0
2012-07-02,44.039,44.069,42.995,44.039,474454,0
2012-07-03,44.469,45.515,44.293,45.359,482533,0
2012-07-05,45.232,45.828,44.792,45.35,620857,0
2012-07-06,44.684,45.104,44.331,44.772,312921,0
2012-07-09,44.587,44.87,44.214,44.782,455113,0
2012-07-10,44.958,45.466,43.375,43.628,543564,0
2012-07-11,43.764,44.664,43.746,44.273,415616,0
2012-07-12,43.667,44.322,42.8,44.117,547549,0
2012-07-13,44.42,45.32,44.38,45.281,586457,0
2012-07-16,45.623,46.355,44.723,45.985,705587,0
2012-07-17,47.068,47.068,45.085,46.268,812925,0
2012-07-18,46.209,46.608,45.946,46.365,585804,0
2012-07-19,46.57,46.608,46.102,46.317,813402,0
2012-07-20,46.023,46.647,45.535,46.355,2491417,0
2012-07-23,45.192,46.062,45.066,45.887,546329,0
2012-07-24,46.005,46.005,44.459,45.095,478569,0
2012-07-25,45.076,45.652,44.478,45.34,707971,0
2012-07-26,46.375,48.934,46.375,48.69,1120718,0
2012-07-27,49.003,50.858,48.308,50.389,987717,0
2012-07-30,50.507,50.769,49.872,50.545,774095,0
2012-07-31,50.389,50.858,49.911,50.027,692160,0
2012-08-01,50.438,50.828,49.589,50.517,570524,0
2012-08-02,49.462,50.007,48.298,48.406,801110,0
2012-08-03,49.706,51.455,49.589,50.154,815836,0
2012-08-06,50.145,50.507,50.037,50.125,529367,0
2012-08-07,50.623,51.776,50.593,51.278,666513,0
2012-08-08,51.161,51.756,50.799,51.455,329850,0
2012-08-09,51.191,51.689,50.701,51.151,655814,0
2012-08-10,50.858,51.278,50.575,51.229,583118,0
2012-08-13,51.102,51.288,50.102,50.387,303401,0
2012-08-14,50.495,51.121,50.191,51.112,488528,0
2012-08-15,50.886,51.642,50.827,51.554,436567,0
2012-08-16,51.426,51.915,51.131,51.544,336705,0
2012-08-17,51.455,51.573,50.975,51.141,176209,0
2012-08-20,51.131,51.671,50.748,51.573,277522,0
2012-08-21,51.797,52.014,51.112,51.396,260460,0
2012-08-22,51.21,51.534,50.592,51.21,332792,0
2012-08-23,51.034,51.278,50.033,50.161,256828,0
2012-08-24,50.161,50.68,49.868,50.535,326339,0
2012-08-27,50.67,51.044,50.328,50.397,297639,0
2012-08-28,50.436,50.729,50.053,50.436,359142,0
2012-08-29,50.582,50.748,50.004,50.505,283407,0
2012-08-30,50.171,50.288,49.222,49.868,318300,0
2012-08-31,50.338,50.466,49.838,50.004,291613,0
2012-09-04,49.965,51.004,49.78,50.847,386916,0
2012-09-05,51.004,51.357,50.269,50.788,421145,0
2012-09-06,51.024,51.905,50.916,51.327,426341,0
2012-09-07,51.534,51.807,50.975,51.534,421869,0
2012-09-10,51.632,51.915,51.063,51.426,526083,0
2012-09-11,51.642,52.464,51.406,52.219,281684,0
2012-09-12,52.414,52.483,51.652,51.945,497787,0
2012-09-13,52.16,53.003,51.014,52.993,457571,0
2012-09-14,53.111,54.364,53.013,54.364,595561,0
2012-09-17,54.138,54.453,52.983,52.983,407438,0
2012-09-18,52.885,52.885,51.915,52.454,459432,0
2012-09-19,52.345,52.464,51.623,52.316,306862,0
2012-09-20,51.876,52.444,51.455,52.395,230127,0
2012-09-21,52.729,53.082,52.306,52.326,656950,0
2012-09-24,51.925,52.122,51.613,51.767,344696,0
2012-09-25,52.112,52.142,50.945,50.955,253672,0
2012-09-26,50.847,50.886,49.809,50.122,384331,0
2012-09-27,50.446,51.112,50.152,50.975,324403,0
2012-09-28,50.641,51.564,50.21,51.337,431122,0
2012-10-01,51.534,51.534,50.456,50.582,427722,0
2012-10-02,50.916,51.053,50.191,50.758,195353,0
2012-10-03,50.788,50.827,49.898,50.269,629564,0
2012-10-04,50.69,51.416,50.397,50.935,391494,0
2012-10-05,51.327,51.445,50.2,50.377,320680,0
2012-10-08,50.014,50.446,49.711,50.338,221283,0
2012-10-09,50.535,51.21,50.161,50.827,242997,0
2012-10-10,50.729,50.837,50.063,50.328,300177,0
2012-10-11,50.866,51.347,50.475,50.475,255563,0
2012-10-12,50.475,50.857,49.575,49.653,289994,0
2012-10-15,49.535,50.004,48.947,49.984,334345,0
2012-10-16,50.249,51.925,50.249,51.573,625005,0
2012-10-17,51.554,52.855,51.357,52.68,485737,0
2012-10-18,52.68,53.2,52.414,53.023,417591,0
2012-10-19,53.092,53.649,52.404,52.846,935466,0
2012-10-22,52.885,53.013,51.514,52.063,725009,0
2012-10-23,51.21,51.239,49.751,50.515,412452,0
2012-10-24,50.906,51.171,49.809,49.994,412402,0
2012-10-25,49.164,49.731,45.52,46.508,1505130,0
2012-10-26,46.333,46.498,45.716,46.136,684549,0
2012-10-31,45.706,46.185,44.951,45.696,665572,0
2012-11-01,45.696,46.323,45.049,45.795,552181,0
2012-11-02,45.99,46.098,44.96,45.069,418095,0
2012-11-05,44.98,45.422,44.774,45.245,330533,0
2012-11-06,45.52,45.559,44.99,45.5,662756,0
2012-11-07,41.816,44.824,41.816,43.412,663165,0
2012-11-08,43.462,43.843,42.543,42.582,449007,0
2012-11-09,42.376,43.275,42.376,42.543,348255,0
2012-11-12,41.875,42.621,41.875,42.277,225577,0
2012-11-13,42.051,42.867,41.657,42.386,360623,0
2012-11-14,42.277,42.277,41.205,41.795,951052,0
2012-11-15,41.706,41.805,40.664,41.481,962309,0
2012-11-16,41.538,42.188,41.126,41.657,977085,0
2012-11-19,41.924,43.416,41.667,42.819,684076,0
2012-11-20,42.67,43.377,42.346,43.357,777666,0
2012-11-21,43.475,43.937,42.867,43.377,322997,0
2012-11-23,43.565,44.026,43.121,43.671,122138,0
2012-11-26,43.426,43.436,42.651,43.004,256836,0
2012-11-27,42.907,43.121,42.573,42.759,396926,0
2012-11-28,42.416,43.298,42.119,43.278,400359,0
2012-11-29,43.565,43.907,43.209,43.495,355986,0
2012-11-30,43.545,43.838,43.367,43.76,681284,0
2012-12-03,44.132,44.261,43.671,43.73,389393,0
2012-12-04,43.681,43.937,43.298,43.426,537976,0
2012-12-05,43.671,44.142,43.505,44.006,439465,0
2012-12-06,43.721,44.221,43.495,44.075,374898,0
2012-12-07,44.104,44.339,43.838,44.065,380822,0
2012-12-10,44.006,45.225,44.006,45.088,514852,0
2012-12-11,45.648,45.648,44.595,44.763,751718,0
2012-12-12,44.812,45.156,44.408,44.458,548408,0
2012-12-13,44.487,44.9,44.075,44.369,371590,0
2012-12-14,44.192,44.507,43.593,43.602,406361,0
2012-12-17,43.799,44.172,43.701,43.828,559559,0
2012-12-18,43.947,45.245,43.701,44.517,1175682,0
2012-12-19,44.418,45.618,42.544,45.205,1757745,0
2012-12-20,45.098,45.57,44.369,44.664,650007,0
2012-12-21,44.349,44.625,43.947,44.497,1177194,0
2012-12-24,44.615,44.615,43.701,43.76,294416,0
2012-12-26,43.957,44.212,43.248,43.505,373774,0
2012-12-27,43.515,43.622,42.505,43.248,424105,0
2012-12-28,42.945,43.199,42.592,43.141,616235,0
2012-12-31,42.975,44.378,42.945,44.31,436917,0
2013-01-02,45.255,45.334,44.428,45.284,687441,0
2013-01-03,45.314,46.424,44.979,46.188,650729,0
2013-01-04,46.385,47.277,46.169,47.257,418028,0
2013-01-07,46.502,47.474,46.502,47.415,791461,0
2013-01-08,47.131,47.455,47.033,47.376,658449,0
2013-01-09,47.759,47.937,46.974,47.455,479883,0
2013-01-10,47.818,48.242,47.671,48.115,462396,0
2013-01-11,48.134,48.832,47.366,47.818,681152,0
2013-01-14,47.729,48.115,47.573,47.967,466134,0
2013-01-15,47.947,48.458,47.779,48.183,910133,0
2013-01-16,47.789,48.134,47.651,47.711,568616,0
2013-01-17,47.986,48.065,47.633,47.739,926123,0
2013-01-18,47.701,47.858,47.033,47.858,979609,0
2013-01-22,47.858,48.744,47.701,48.724,315303,0
2013-01-23,47.769,48.154,47.168,47.711,776619,0
2013-01-24,47.593,47.887,46.787,47.524,936383,0
2013-01-25,47.759,48.055,46.964,47.386,766428,0
2013-01-28,47.544,47.583,46.336,46.464,1082093,0
2013-01-29,46.502,46.865,45.166,46.317,2156401,0
2013-01-30,46.552,47.789,46.434,47.484,1110842,0
2013-01-31,47.247,47.623,46.954,47.307,539064,0
2013-02-01,47.297,47.524,46.767,47.043,560600,0
2013-02-04,46.658,46.658,46.051,46.198,574993,0
2013-02-05,46.542,47.168,46.169,47.023,526701,0
2013-02-06,46.845,47.208,46.522,47.091,372982,0
2013-02-07,47.033,47.395,46.738,46.914,476342,0
2013-02-08,47.072,47.287,46.668,47.267,491419,0
2013-02-11,47.346,47.346,46.562,46.6,280807,0
2013-02-12,46.629,46.767,46.021,46.572,525704,0
2013-02-13,46.693,47.128,46.674,46.95,538472,0
2013-02-14,46.743,48.301,46.723,48.252,937850,0
2013-02-15,48.124,48.223,47.02,47.195,857459,0
2013-02-19,47.314,47.562,47.146,47.284,737405,0
2013-02-20,47.314,47.314,46.142,46.182,351215,0
2013-02-21,46.133,46.252,45.295,45.739,548014,0
2013-02-22,46.064,47.108,45.601,47.108,606036,0
2013-02-25,47.373,48.203,45.186,45.275,663256,0
2013-02-26,45.463,45.769,44.802,45.246,437662,0
2013-02-27,45.275,45.887,45.098,45.552,460937,0
2013-02-28,45.62,45.799,45.454,45.582,422392,0
2013-03-01,45.266,45.295,44.525,44.643,702545,0
2013-03-04,44.496,44.772,43.825,44.229,480037,0
2013-03-05,44.525,44.93,44.367,44.604,277578,0
2013-03-06,44.782,45.068,44.456,44.861,333395,0
2013-03-07,44.94,45.502,44.802,45.315,430756,0
2013-03-08,45.709,46.664,45.394,46.644,485382,0
2013-03-11,46.497,47.274,46.074,47.098,531352,0
2013-03-12,47.029,47.462,46.821,47.205,426140,0
2013-03-13,47.294,47.679,47.185,47.67,450933,0
2013-03-14,47.601,48.38,47.601,48.203,427029,0
2013-03-15,48.38,49.14,48.105,48.853,558371,0
2013-03-18,48.262,49.445,48.193,49.337,539357,0
2013-03-19,49.642,50.174,49.435,49.985,1032094,0
2013-03-20,50.272,50.933,50.174,50.577,1123248,0
2013-03-21,50.252,50.666,49.868,50.025,630530,0
2013-03-22,50.252,50.617,49.947,50.548,651513,0
2013-03-25,50.754,51.297,50.045,50.232,566655,0
2013-03-26,50.46,50.734,50.174,50.734,435067,0
2013-03-27,51.012,51.032,50.46,50.883,566055,0
2013-03-28,50.903,51.386,50.666,51.268,386057,0
2013-04-01,51.268,51.337,50.272,50.568,530059,0
2013-04-02,50.725,50.725,50.212,50.49,438477,0
2013-04-03,50.568,50.666,49.12,49.623,471530,0
2013-04-04,49.504,49.652,48.765,49.228,333096,0
2013-04-05,48.558,49.533,48.539,49.524,408908,0
2013-04-08,49.563,50.084,49.16,49.741,242584,0
2013-04-09,49.75,50.262,49.238,49.985,301871,0
2013-04-10,50.183,50.45,49.839,50.035,365778,0
2013-04-11,50.114,50.568,49.701,50.074,257773,0
2013-04-12,49.741,49.75,48.183,48.469,461330,0
2013-04-15,47.996,47.996,44.653,45.394,1283838,0
2013-04-16,45.779,46.064,44.466,46.044,1022639,0
2013-04-17,45.709,45.709,44.623,45.483,924664,0
2013-04-18,45.729,46.222,44.693,45.956,619840,0
2013-04-19,46.133,46.281,45.107,45.946,523465,0
2013-04-22,46.025,46.242,45.157,45.827,348534,0
2013-04-23,45.976,46.36,45.68,46.123,343016,0
2013-04-24,46.281,47.225,46.281,46.93,477231,0
2013-04-25,47.165,47.867,46.634,46.703,502864,0
2013-04-26,46.891,46.891,45.029,45.147,951402,0
2013-04-29,46.054,47.254,45.147,46.821,888127,0
2013-04-30,46.703,47.029,46.242,46.743,771843,0
2013-05-01,46.369,46.369,45.305,45.365,526485,0
2013-05-02,45.552,45.799,44.94,45.62,678330,0
2013-05-03,45.137,47.886,45.137,47.827,689422,0
2013-05-06,47.936,48.42,47.304,48.114,646144,0
2013-05-07,48.291,49.179,48.193,48.853,661428,0
2013-05-08,48.863,49.218,48.39,48.746,529916,0
2013-05-09,48.756,49.593,48.005,49.455,703549,0
2013-05-10,49.435,49.78,49.021,49.613,768716,0
2013-05-13,49.528,49.884,49.232,49.578,588061,0
2013-05-14,49.44,50.812,49.44,50.753,591514,0
2013-05-15,50.487,50.832,49.756,50.279,701248,0
2013-05-16,50.219,51.109,50.071,50.684,737636,0
2013-05-17,50.971,51.771,50.773,51.771,492395,0
2013-05-20,51.546,52.693,51.546,52.683,759761,0
2013-05-21,52.643,53.068,52.563,52.8,448175,0
2013-05-22,53.178,55.717,52.909,54.352,1750916,0
2013-05-23,54.293,55.242,53.72,55.192,1434887,0
2013-05-24,54.895,55.093,54.5,54.826,532261,0
2013-05-28,55.103,55.796,54.845,55.539,617302,0
2013-05-29,55.073,56.004,54.915,55.756,789264,0
2013-05-30,55.439,55.776,54.204,54.728,743099,0
2013-05-31,54.54,54.885,53.559,53.569,578026,0
2013-06-03,53.868,54.412,53.482,53.878,297263,0
2013-06-04,53.996,54.452,53.226,53.67,396503,0
2013-06-05,53.591,53.898,53.187,53.207,235059,0
2013-06-06,53.392,54.026,53.187,53.67,550346,0
2013-06-07,53.888,54.51,53.789,54.392,400168,0
2013-06-10,54.54,54.738,53.69,53.848,551238,0
2013-06-11,53.187,53.335,52.494,52.543,761267,0
2013-06-12,53.138,53.255,51.801,51.97,474722,0
2013-06-13,52,53.541,51.801,53.315,840501,0
2013-06-14,53.344,53.641,53.138,53.402,443793,0
2013-06-17,53.828,54.471,53.819,54.244,432619,0
2013-06-18,54.293,54.816,54.293,54.778,505250,0
2013-06-19,54.826,55.697,54.61,54.629,432177,0
2013-06-20,53.591,53.779,51.95,52.188,546390,0
2013-06-21,52.414,52.613,51.061,51.881,738089,0
2013-06-24,51.248,51.684,49.923,51.416,685968,0
2013-06-25,52.05,52.099,51.307,51.605,480432,0
2013-06-26,51.871,52.129,51.238,51.684,356418,0
2013-06-27,52.069,52.444,51.801,51.871,227438,0
2013-06-28,51.91,52.643,51.645,51.665,605959,0
2013-07-01,52.345,53.591,51.821,52.663,544533,0
2013-07-02,52.693,53.561,52.653,53.207,441009,0
2013-07-03,53.315,53.947,52.889,53.888,273745,0
2013-07-05,54.105,54.865,53.541,54.796,381127,0
2013-07-08,54.905,55.32,54.322,54.352,307398,0
2013-07-09,54.481,55.39,54.402,55.142,543858,0
2013-07-10,55.37,56.024,54.895,55.707,681197,0
2013-07-11,56.39,57.111,55.459,55.766,529823,0
2013-07-12,55.559,55.756,54.52,54.796,584814,0
2013-07-15,54.984,55.162,54.372,55.063,796708,0
2013-07-16,55.034,55.252,54.164,54.659,399501,0
2013-07-17,54.885,55.41,54.61,54.718,510298,0
2013-07-18,54.855,55.805,54.796,55.608,295240,0
2013-07-19,55.647,56.429,55.39,56.271,487358,0
2013-07-22,56.143,56.439,55.875,56.183,317505,0
2013-07-23,56.281,56.823,56.034,56.775,517256,0
2013-07-24,56.843,56.843,55.529,55.647,275454,0
2013-07-25,55.717,56.982,55.42,55.707,810066,0
2013-07-26,55.509,56.568,54.835,56.558,545423,0
2013-07-29,56.301,56.519,55.29,55.845,819069,0
2013-07-30,56.222,56.439,55.37,55.875,474930,0
2013-07-31,56.35,61.193,56.35,59.207,2560322,0
2013-08-01,61.073,66.66,61.073,65.217,2710400,0
2013-08-02,64.573,64.999,63.852,64.662,1139427,0
2013-08-05,64.475,65.919,64.208,65.672,586230,0
2013-08-06,65.524,65.701,63.36,63.852,611764,0
2013-08-07,63.181,64.377,63.032,63.3,679529,0
2013-08-08,63.575,65.859,63.575,65.741,915802,0
2013-08-09,65.642,67.52,65.356,67.342,1269292,0
2013-08-12,67.025,68.26,65.919,66.037,1148686,0
2013-08-13,66.182,66.39,65.498,65.914,616537,0
2013-08-14,66.152,66.341,65.211,65.536,509105,0
2013-08-15,64.823,66.142,64.467,65.974,480311,0
2013-08-16,65.676,66.172,65.141,65.716,332649,0
2013-08-19,65.726,65.726,64.388,64.734,242949,0
2013-08-20,64.744,65.449,64.139,64.704,495887,0
2013-08-21,64.654,65.181,63.922,64.625,579012,0
2013-08-22,64.973,66.886,64.744,66.737,520348,0
2013-08-23,66.627,67.38,66.112,67.003,510784,0
2013-08-26,67.052,68.637,67.042,67.201,271517,0
2013-08-27,66.677,67.3,66.072,66.182,403346,0
2013-08-28,66.052,67.986,66.052,67.587,641673,0
2013-08-29,67.062,67.976,66.022,66.517,517022,0
2013-08-30,66.756,66.806,65.389,65.696,706438,0
2013-09-03,66.964,67.737,65.399,66.251,717065,0
2013-09-04,66.092,67.161,65.934,67.122,579409,0
2013-09-05,66.697,68.015,66.607,67.122,582742,0
2013-09-06,67.092,68.43,66.281,67.547,643109,0
2013-09-09,67.667,69.352,67.637,69.272,595757,0
2013-09-10,69.352,69.352,68.142,68.886,562450,0
2013-09-11,68.856,69.193,67.537,68.796,552753,0
2013-09-12,69.025,70.571,68.499,69.719,1284353,0
2013-09-13,69.084,70.521,68.726,70.056,926451,0
2013-09-16,70.541,71.213,69.957,70.224,1014762,0
2013-09-17,70.165,72.214,69.917,72.125,578509,0
2013-09-18,72.036,73.958,71.798,73.879,608643,0
2013-09-19,73.82,76.069,73.76,74.939,820126,0
2013-09-20,75.563,75.593,73.968,74.235,1029502,0
2013-09-23,73.75,75.216,73.395,74.87,558163,0
2013-09-24,74.553,75.969,74.137,75.206,555607,0
2013-09-25,75.404,76.366,75.118,75.414,476005,0
2013-09-26,75.533,76.782,74.949,76.762,532719,0
2013-09-27,76.236,76.644,75.681,75.891,340653,0
2013-09-30,74.811,75.731,74.662,75.681,608242,0
2013-10-01,75.791,79.386,75.791,77.941,1019751,0
2013-10-02,77.387,77.882,75.643,77.703,949625,0
2013-10-03,77.426,79.635,77.001,79.406,1034785,0
2013-10-04,79.754,81.933,79.695,80.726,766169,0
2013-10-07,80.002,80.201,78.19,78.238,758863,0
2013-10-08,78.357,79.616,76.882,76.921,936308,0
2013-10-09,76.832,77.159,75.841,76.376,863757,0
2013-10-10,77.585,79.446,77.475,79.298,538540,0
2013-10-11,78.555,80.667,78.476,79.606,493262,0
2013-10-14,78.862,80.211,78.634,79.824,469969,0
2013-10-15,79.824,81.488,79.516,79.735,1218142,0
2013-10-16,80.706,83.34,80.598,82.736,974156,0
2013-10-17,82.408,83.689,81.715,83.054,788497,0
2013-10-18,83.819,84.657,83.639,84.292,1533613,0
2013-10-21,84.085,86.124,84.056,84.518,757573,0
2013-10-22,84.518,85.073,82.388,82.478,1256569,0
2013-10-23,81.963,81.963,78.605,80.766,1142240,0
2013-10-24,80.687,82.627,79.526,82.25,581009,0
2013-10-25,83.004,84.637,82.18,83.51,659793,0
2013-10-28,83.52,83.57,82.131,82.726,487409,0
2013-10-29,83.283,84.252,82.518,84.174,1102078,0
2013-10-30,82.667,89.086,78.268,79.376,2376835,0
2013-10-31,79.456,80.598,76.673,77.595,1375948,0
2013-11-01,77.396,77.396,73.919,75.463,2543342,0
2013-11-04,75.493,77.277,75.375,77.071,1033628,0
2013-11-05,78.555,80.231,77.317,77.505,1204506,0
2013-11-06,78.714,79.179,74.681,74.84,998518,0
2013-11-07,75.128,75.326,71.343,73.195,1858567,0
2013-11-08,73.514,75.781,73.355,74.344,851926,0
2013-11-11,74.691,75.573,74.087,74.691,566305,0
2013-11-12,74.374,74.998,73.098,73.434,909374,0
2013-11-13,73.062,75.126,73.032,74.311,773129,0
2013-11-14,74.44,75.185,73.112,74.927,743590,0
2013-11-15,75.036,75.502,73.974,75.402,509533,0
2013-11-18,75.989,75.989,72.803,73.26,1212191,0
2013-11-19,72.972,74.222,71.88,72.187,806570,0
2013-11-20,72.903,73.806,71.71,72.713,725777,0
2013-11-21,73.122,75.076,73.062,74.351,722832,0
2013-11-22,74.45,74.45,72.952,74.143,467434,0
2013-11-25,73.657,73.855,71.244,72.793,600338,0
2013-11-26,72.893,74.45,72.227,73.964,622519,0
2013-11-27,73.27,74.143,71.453,72.088,505797,0
2013-11-29,72.058,72.703,70.858,71.64,214975,0
2013-12-02,71.67,71.85,70.064,70.588,924095,0
2013-12-03,70.382,72.018,69.855,71.184,858141,0
2013-12-04,71.006,72.048,70.54,71.075,557651,0
2013-12-05,70.588,71.104,69.905,70.025,912807,0
2013-12-06,70.738,70.788,67.75,68.285,1151730,0
2013-12-09,68.295,69.279,67.521,67.65,896102,0
2013-12-10,67.561,69.666,67.561,67.99,604791,0
2013-12-11,67.77,67.77,66.023,66.133,838454,0
2013-12-12,66.411,67.423,66.143,67.153,802422,0
2013-12-13,66.888,67.383,65.258,65.924,782656,0
2013-12-16,66.559,66.986,65.497,65.824,749198,0
2013-12-17,65.784,66.133,65.268,65.834,774305,0
2013-12-18,66.639,67.323,65.616,67.273,1246194,0
2013-12-19,66.808,67.99,66.788,67.76,741080,0
2013-12-20,67.79,69.309,67.74,68.952,878636,0
2013-12-23,69.13,69.736,68.285,68.415,468253,0
2013-12-24,68.01,68.325,67.492,68.057,197059,0
2013-12-26,68.057,68.622,67.73,68.465,309999,0
2013-12-27,68.952,70.263,68.186,70.223,565494,0
2013-12-30,70.183,70.916,69.299,69.538,476221,0
2013-12-31,69.339,70.302,68.832,70.233,405790,0
2014-01-02,70.064,70.213,67.601,68.166,611468,0
2014-01-03,67.95,68.385,66.808,67.69,587767,0
2014-01-06,68.166,68.166,66.658,67.403,1100302,0
2014-01-07,67.531,69.439,67.531,68.902,721217,0
2014-01-08,68.455,69.15,67.74,68.077,476694,0
2014-01-09,68.275,68.682,65.794,66.609,896756,0
2014-01-10,66.361,68.067,66.332,67.88,706742,0
2014-01-13,67.223,67.8,64.871,65.16,745998,0
2014-01-14,65.606,67.443,65.606,67.055,700551,0
2014-01-15,67.453,67.98,66.917,67.611,576749,0
2014-01-16,67.243,68.842,67.243,68.465,850536,0
2014-01-17,68.515,69.409,67.82,68.029,1204834,0
2014-01-21,68.445,70.093,67.92,70.083,839194,0
2014-01-22,70.372,72.008,69.925,71.86,848926,0
2014-01-23,71.85,72.614,70.293,70.678,926188,0
2014-01-24,70.035,70.618,68.465,68.872,945001,0
2014-01-27,68.882,69.319,67.383,67.67,813113,0
2014-01-28,67.68,71.473,67.68,70.451,1458043,0
2014-01-29,69.646,70.788,68.992,69.626,957440,0
2014-01-30,70.025,71.094,69.745,70.638,829639,0
2014-01-31,69.13,70.926,69.011,70.203,644032,0
2014-02-03,70.093,70.748,67.473,67.75,1433605,0
2014-02-04,67.83,71.304,67.83,71.045,1249627,0
2014-02-05,71.075,71.354,69.458,69.995,903346,0
2014-02-06,69.845,71.73,69.845,71.463,923511,0
2014-02-07,72.357,73.032,70.588,72.108,1432155,0
2014-02-10,71.9,72.157,70.263,72.048,1147586,0
2014-02-11,72.108,73.21,71.424,72.703,788875,0
2014-02-12,73.451,76.046,73.003,73.541,1464719,0
2014-02-13,73.758,76.762,73.331,74.793,1719165,0
2014-02-14,74.992,75.558,74.225,75.19,763457,0
2014-02-18,75.458,77.598,75.31,77.528,860022,0
2014-02-19,77.081,78.244,76.712,77.121,766151,0
2014-02-20,76.673,78.949,76.673,78.215,907011,0
2014-02-21,78.572,78.949,77.488,77.796,748815,0
2014-02-24,78.393,81.049,78.393,80.235,1212077,0
2014-02-25,79.945,80.314,78.732,80.264,969553,0
2014-02-26,80.075,81.119,79.457,79.856,700864,0
2014-02-27,79.507,80.105,78.959,79.657,707224,0
2014-02-28,79.796,80.742,79.367,80.015,1116351,0
2014-03-03,79.846,81.765,79.437,80.643,1145350,0
2014-03-04,81.794,83.169,81.557,82.351,1277518,0
2014-03-05,82.73,83.209,81.287,81.785,821413,0
2014-03-06,81.755,82.023,80.93,80.97,513091,0
2014-03-07,81.297,81.297,80.015,80.424,571159,0
2014-03-10,80.085,80.593,78.682,79.587,651008,0
2014-03-11,79.796,80.055,77.349,77.816,738879,0
2014-03-12,76.882,77.468,76.215,77.052,1109969,0
2014-03-13,77.578,78.572,76.543,77.716,1226452,0
2014-03-14,77.449,78.919,77.151,78.77,517903,0
2014-03-17,79.039,79.876,77.608,78.622,732840,0
2014-03-18,78.652,79.826,78.572,79.387,722047,0
2014-03-19,79.387,79.776,78.363,78.78,767203,0
2014-03-20,78.463,79.278,77.399,79.209,658975,0
2014-03-21,79.737,80.692,78.999,79.357,1130577,0
2014-03-24,79.687,80.483,78.969,80.264,880259,0
2014-03-25,80.613,81.249,79.896,79.975,513615,0
2014-03-26,80.473,80.653,78.333,78.413,558452,0
2014-03-27,78.443,80.901,78.244,80.374,705094,0
2014-03-28,80.424,81.844,80.015,80.643,670769,0
2014-03-31,80.742,81.417,79.747,80.384,548269,0
2014-04-01,80.145,80.821,79.667,80.513,539624,0
2014-04-02,80.901,83.179,80.851,82.899,712000,0
2014-04-03,82.809,83.517,81.735,81.824,489987,0
2014-04-04,82.899,83.318,80.643,81.089,732866,0
2014-04-07,83.547,84.322,79.866,79.945,1662949,0
2014-04-08,80.065,81.089,78.632,80.324,962654,0
2014-04-09,80.274,81.407,78.84,81.259,850247,0
2014-04-10,81.259,81.259,77.756,78.909,875159,0
2014-04-11,78.126,79.617,77.568,77.726,963943,0
2014-04-14,78.294,78.85,76.215,77.181,1288479,0
2014-04-15,77.389,79.677,77.091,79.209,1114945,0
2014-04-16,80.075,80.464,79.129,80.035,743422,0
2014-04-17,79.905,80.324,79.347,79.915,1452053,0
2014-04-21,79.945,80.354,79.268,79.975,780023,0
2014-04-22,79.806,81.407,79.607,81.229,814649,0
2014-04-23,81.317,82.232,80.503,80.593,603230,0
2014-04-24,81.01,81.983,80.185,80.881,482656,0
2014-04-25,80.215,80.473,78.244,78.274,599000,0
2014-04-28,78.502,78.602,76.016,77.111,725602,0
2014-04-29,78.156,80.005,77.736,78.77,892913,0
2014-04-30,78.176,78.443,77.131,77.498,1374114,0
2014-05-01,80.99,84.429,80.235,81.457,1784346,0
2014-05-02,81.457,82.411,80.811,81.705,1128416,0
2014-05-05,81.367,81.983,80.195,81.239,812660,0
2014-05-06,81.377,81.804,80.454,80.523,759778,0
2014-05-07,81.397,82.272,79.248,81.983,1271353,0
2014-05-08,81.497,83.119,80.841,80.91,1691346,0
2014-05-09,80.623,82.74,80.055,82.441,1193590,0
2014-05-12,82.78,84.858,82.451,84.699,1332081,0
2014-05-13,84.489,85.686,84.271,84.779,1086820,0
2014-05-14,84.699,85.566,84.034,84.271,699628,0
2014-05-15,84.143,84.369,81.68,83.924,933887,0
2014-05-16,83.775,84.779,82.627,84.749,869891,0
2014-05-19,84.291,86.594,84.153,84.529,655495,0
2014-05-20,84.034,84.399,82.777,83.645,530541,0
2014-05-21,84.34,85.586,83.944,85.397,515112,0
2014-05-22,85.208,85.975,84.399,84.429,552865,0
2014-05-23,84.399,84.868,83.665,84.419,454103,0
2014-05-27,84.094,84.789,83.725,84.399,595907,0
2014-05-28,84.449,84.789,83.266,84.213,596038,0
2014-05-29,84.659,85.866,83.625,85.586,412086,0
2014-05-30,85.298,85.407,84.044,85.078,430103,0
2014-06-02,85.338,85.935,84.809,85.616,527958,0
2014-06-03,85.208,86.085,85.208,85.915,418300,0
2014-06-04,85.806,87.191,85.338,86.942,439242,0
2014-06-05,87.5,87.987,86.664,87.808,441561,0
2014-06-06,87.868,88.067,87.191,87.371,473741,0
2014-06-09,87.371,88.526,87.251,87.769,470565,0
2014-06-10,87.689,87.888,86.574,86.694,476882,0
2014-06-11,86.384,87.162,86.075,86.982,627965,0
2014-06-12,87.042,88.876,86.923,87.798,697817,0
2014-06-13,88.097,88.786,87.112,88.746,357009,0
2014-06-16,88.546,89.224,88.187,88.586,361936,0
2014-06-17,89.004,90.041,88.377,89.184,660187,0
2014-06-18,88.826,89.642,88.566,89.503,383070,0
2014-06-19,89.682,89.882,88.766,89.782,416056,0
2014-06-20,90.15,90.34,89.473,89.762,609154,0
2014-06-23,89.692,90.061,89.094,89.752,561640,0
2014-06-24,89.922,90.15,86.754,86.814,658992,0
2014-06-25,87.301,89.414,87.301,88.217,795880,0
2014-06-26,88.297,88.596,87.012,88.137,351817,0
2014-06-27,88.027,89.184,87.729,88.476,681745,0
2014-06-30,88.586,88.696,87.927,88.566,694601,0
2014-07-01,90.18,90.18,88.954,89.214,600795,0
2014-07-02,89.224,89.642,87.45,87.639,422091,0
2014-07-03,87.838,88.187,87.281,87.391,273725,0
2014-07-07,87.381,87.788,86.105,86.285,470301,0
2014-07-08,86.514,86.724,85.456,86.305,600469,0
2014-07-09,86.105,88.077,85.676,88.067,594786,0
2014-07-10,87.052,87.052,85.716,86.145,666029,0
2014-07-11,85.796,86.225,83.964,84.719,685104,0
2014-07-14,85.596,86.285,84.509,86.055,546711,0
2014-07-15,85.626,86.145,83.795,84.409,423794,0
2014-07-16,84.908,85.905,84.143,85.866,663138,0
2014-07-17,86.115,87.002,84.094,84.271,424230,0
2014-07-18,84.399,85.995,84.074,85.836,604379,0
2014-07-21,85.417,87.818,85.108,87.41,633816,0
2014-07-22,88.057,89.244,87.649,89.014,736266,0
2014-07-23,89.054,89.054,87.649,88.576,597175,0
2014-07-24,88.716,89.842,87.858,88.706,552691,0
2014-07-25,88.037,88.516,87.311,87.679,430760,0
2014-07-28,87.281,88.017,85.536,86.564,508865,0
2014-07-29,86.245,87.221,85.885,85.885,633662,0
2014-07-30,86.594,87.162,85.038,86.225,694298,0
2014-07-31,82.128,83.216,80.745,81.341,1764141,0
2014-08-01,80.864,81.073,79.099,80.037,1264480,0
2014-08-04,79.937,82.697,79.139,82.278,1116783,0
2014-08-05,81.391,81.809,78.194,79.079,1105766,0
2014-08-06,78.641,80.217,78.124,78.243,587453,0
2014-08-07,78.412,78.721,75.811,76.669,760275,0
2014-08-08,77.276,78.273,76.549,78.104,503284,0
2014-08-11,78.74,78.79,77.286,77.824,510209,0
2014-08-12,77.465,77.984,75.741,76.439,714431,0
2014-08-13,76.789,77.219,76.409,76.709,343118,0
2014-08-14,76.629,77.179,75.41,75.52,415604,0
2014-08-15,75.99,76.649,75.4,76.599,457212,0
2014-08-18,76.599,77.219,76.399,76.789,353574,0
2014-08-19,76.959,77.637,76.389,76.529,405613,0
2014-08-20,76.489,76.629,75.281,75.93,598383,0
2014-08-21,75.94,76.349,74.972,76.07,793140,0
2014-08-22,75.74,76.699,75.041,76.439,672007,0
2014-08-25,77.079,78.655,76.489,78.396,716981,0
2014-08-26,78.765,79.484,78.406,78.515,473368,0
2014-08-27,78.147,78.825,77.428,78.117,593758,0
2014-08-28,78.037,79.084,77.697,78.595,495188,0
2014-08-29,79.124,80.454,78.705,80.354,474839,0
2014-09-02,80.174,80.494,78.366,78.535,513601,0
2014-09-03,79.284,79.524,77.617,77.757,532828,0
2014-09-04,77.577,78.057,73.185,73.614,1701883,0
2014-09-05,73.475,74.532,73.425,74.502,611674,0
2014-09-08,73.873,73.963,71.736,72.965,749670,0
2014-09-09,72.945,73.973,72.116,72.635,682145,0
2014-09-10,72.675,74.112,71.786,74.042,1122891,0
2014-09-11,73.774,76.789,72.795,76.639,1399076,0
2014-09-12,76.319,76.879,75.171,75.99,918409,0
2014-09-15,76.15,77.967,75.55,77.567,1118256,0
2014-09-16,77.707,78.994,77.229,77.687,874850,0
2014-09-17,77.927,78.515,76.659,76.729,865313,0
2014-09-18,77.079,77.079,74.792,75.071,595870,0
2014-09-19,75.111,75.36,73.245,73.365,983275,0
2014-09-22,73.025,73.025,71.127,72.625,862990,0
2014-09-23,72.236,73.943,72.176,73.554,754568,0
2014-09-24,73.255,74.652,72.276,73.893,705225,0
2014-09-25,73.654,73.674,72.036,72.056,600870,0
2014-09-26,71.966,73.355,71.526,72.965,606063,0
2014-09-29,72.935,75.311,72.645,74.882,1633694,0
2014-09-30,74.752,74.762,71.217,72.126,1116753,0
2014-10-01,72.176,73.095,68.901,69.421,1608247,0
2014-10-02,69.071,70.04,67.243,69.321,1102637,0
2014-10-03,69.51,69.94,67.203,67.293,973103,0
2014-10-06,67.493,68.132,65.686,67.633,1133893,0
2014-10-07,66.935,67.463,65.646,65.646,988339,0
2014-10-08,65.217,66.865,63.708,66.775,1684906,0
2014-10-09,65.766,66.216,63.101,64.018,1785843,0
2014-10-10,63.768,63.768,60.324,61.023,2029427,0
2014-10-13,60.713,61.722,55.482,55.682,2625678,0
2014-10-14,55.952,57.34,54.474,55.632,2444218,0
2014-10-15,54.584,57.777,53.695,57.21,1615395,0
2014-10-16,55.542,59.057,55.312,58.837,1679227,0
2014-10-17,60.324,61.542,58.227,59.017,1724149,0
2014-10-20,58.377,60.146,58.037,59.847,968873,0
2014-10-21,60.534,61.902,60.474,61.812,724145,0
2014-10-22,61.932,62.752,59.467,59.507,946237,0
2014-10-23,59.977,62.981,59.737,62.202,939582,0
2014-10-24,61.762,61.852,60.245,61.582,709532,0
2014-10-27,59.977,61.013,58.537,60.673,1185998,0
2014-10-28,61.242,63.858,60.314,63.708,1115284,0
2014-10-29,64.897,65.836,63.231,64.288,1492814,0
2014-10-30,63.579,64.607,62.342,63.698,1002534,0
2014-10-31,64.907,68.172,63.461,67.593,1835250,0
2014-11-03,67.573,69.74,65.247,65.566,1492760,0
2014-11-04,63.988,64.877,62.682,64.827,1089474,0
2014-11-05,65.497,67.293,64.837,66.495,1288750,0
2014-11-06,65.776,67.613,65.297,67.593,817819,0
2014-11-07,67.883,71.147,67.553,70.668,1160380,0
2014-11-10,71.526,72.326,68.052,68.501,931266,0
2014-11-11,68.331,69.391,66.895,68.671,892261,0
2014-11-12,67.893,69.021,66.964,68.611,1151546,0
2014-11-13,67.883,67.903,65.935,66.874,778197,0
2014-11-14,67.523,68.132,66.455,67.873,583651,0
2014-11-17,66.904,66.984,65.526,65.985,812623,0
2014-11-18,65.615,67.064,65.176,66.475,769674,0
2014-11-19,66.684,66.964,65.096,66.215,837534,0
2014-11-20,66.165,68.591,66.065,68.251,1034797,0
2014-11-21,70.1,70.26,68.431,69.401,772056,0
2014-11-24,68.871,68.971,67.373,68.411,767833,0
2014-11-25,68.921,69.251,66.614,67.213,678557,0
2014-11-26,66.604,67.213,65.306,65.795,514964,0
2014-11-28,62.49,62.49,57.854,59.644,680044,0
2014-12-01,56.987,59.634,56.508,59.444,1392532,0
2014-12-02,58.374,61.25,57.954,58.914,1290519,0
2014-12-03,59.024,62.63,58.714,60.961,1371170,0
2014-12-04,59.634,61.17,59.104,60.174,1260501,0
2014-12-05,59.924,61.12,58.884,60.432,1088848,0
2014-12-08,58.794,59.394,56.248,56.358,965332,0
2014-12-09,56.078,58.124,55.828,57.684,903979,0
2014-12-10,55.828,56.638,54.978,56.428,900734,0
2014-12-11,56.478,58.334,55.428,57.007,1129732,0
2014-12-12,55.478,57.526,55.148,56.268,1315128,0
2014-12-15,56.668,57.555,54.998,55.418,1428038,0
2014-12-16,54.749,58.104,54.42,55.658,1653440,0
2014-12-17,55.868,61.47,55.688,61.41,1265737,0
2014-12-18,65.436,65.436,61.07,62.899,1664713,0
2014-12-19,63.399,65.156,62.58,64.766,2250203,0
2014-12-22,62.4,65.555,62.09,64.027,1287696,0
2014-12-23,64.487,65.216,63.449,64.267,1277174,0
2014-12-24,63.279,64.546,62.54,64.247,252829,0
2014-12-26,64.936,65.625,63.678,64.317,347511,0
2014-12-29,65.186,66.285,64.407,65.016,587099,0
2014-12-30,64.367,66.025,63.538,63.578,747736,0
2014-12-31,62.869,64.517,62.17,63.678,679713,0
2015-01-02,62.76,63.967,61.56,63.159,862321,0
2015-01-05,61.73,62.28,58.834,59.394,1239291,0
2015-01-06,59.244,60.552,58.044,59.044,1621667,0
2015-01-07,60.084,60.352,57.634,58.974,1127199,0
2015-01-08,59.894,62,58.414,61.031,1117246,0
2015-01-09,61.35,62.35,60.094,62,768009,0
2015-01-12,60.891,60.921,58.314,59.724,1004118,0
2015-01-13,59.854,60.971,58.934,60.094,925246,0
2015-01-14,59.524,61.92,59.184,61.9,803538,0
2015-01-15,63.079,63.259,60.542,60.711,900380,0
2015-01-16,60.921,64.776,60.611,64.696,918045,0
2015-01-20,63.588,64.467,62.04,64.347,1333706,0
2015-01-21,65.156,66.864,64.487,65.615,1229935,0
2015-01-22,65.835,66.015,62.929,64.437,1055046,0
2015-01-23,64.117,64.956,63.079,63.229,845847,0
2015-01-26,62.77,63.987,62.03,63.957,1193178,0
2015-01-27,63.628,65.496,63.179,65.156,886555,0
2015-01-28,64.776,64.776,61.35,61.67,850925,0
2015-01-29,62.22,62.44,60.183,61.92,823508,0
2015-01-30,61.22,64.457,60.193,63.339,2067304,0
2015-02-02,64.976,66.405,63.598,65.985,1230055,0
2015-02-03,66.804,68.013,65.276,66.115,1464745,0
2015-02-04,65.036,66.395,63.947,65.885,949268,0
2015-02-05,66.934,68.241,66.215,66.425,1140568,0
2015-02-06,67.203,67.313,64.816,65.605,1172516,0
2015-02-09,65.995,66.684,65.266,65.416,781106,0
2015-02-10,65.845,65.875,63.379,65.306,813378,0
2015-02-11,63.897,65.915,63.598,65.426,1030752,0
2015-02-12,66.694,67.363,66.105,66.225,1036573,0
2015-02-13,69.91,71.657,68.192,69.81,2315936,0
2015-02-17,69.251,70.809,69.151,70.45,1413477,0
2015-02-18,69.221,70.709,68.062,68.851,1480727,0
2015-02-19,66.214,69.92,65.574,68.891,1183513,0
2015-02-20,68.601,68.971,66.933,67.643,1050076,0
2015-02-23,66.623,68.331,66.194,67.903,728649,0
2015-02-24,68.581,68.911,67.523,68.241,870783,0
2015-02-25,68.341,68.841,67.723,68.381,706714,0
2015-02-26,67.683,68.042,64.935,65.185,1328066,0
2015-02-27,65.544,65.924,64.386,64.575,689570,0
2015-03-02,64.655,64.655,63.057,64.266,612611,0
2015-03-03,64.266,65.654,63.846,65.135,686585,0
2015-03-04,65.315,66.444,64.326,66.154,1072170,0
2015-03-05,65.794,66.104,65.095,65.475,725324,0
2015-03-06,64.615,65.794,64.296,65.335,644443,0
2015-03-09,65.455,67.123,64.985,65.495,1032831,0
2015-03-10,64.466,65.435,63.017,63.037,850449,0
2015-03-11,63.037,63.696,62.148,63.267,796194,0
2015-03-12,63.696,63.886,61.658,61.708,699198,0
2015-03-13,60.819,61.798,60.33,61.668,797596,0
2015-03-16,61.168,61.728,60.51,61.568,989588,0
2015-03-17,61.708,62.208,60.689,61.318,870969,0
2015-03-18,60.829,63.866,60.45,62.927,1211309,0
2015-03-19,61.778,63.307,61.168,63.177,835834,0
2015-03-20,63.896,64.336,63.317,63.776,1388686,0
2015-03-23,63.916,65.095,63.227,63.287,656655,0
2015-03-24,63.766,64.196,62.698,63.517,682581,0
2015-03-25,64.146,65.515,64.076,64.575,910209,0
2015-03-26,66.703,66.843,64.755,65.225,755754,0
2015-03-27,64.765,65.215,64.026,64.985,623222,0
2015-03-30,65.684,66.384,65.245,66.164,545445,0
2015-03-31,65.225,66.633,65.135,65.934,483170,0
2015-04-01,66.464,67.023,65.515,65.904,836534,0
2015-04-02,65.505,67.473,65.465,67.423,915114,0
2015-04-06,68.042,69.041,67.383,68.801,1015213,0
2015-04-07,68.661,69.131,67.913,68.022,722289,0
2015-04-08,68.601,68.601,66.294,66.374,826626,0
2015-04-09,66.314,68.102,65.594,67.943,969927,0
2015-04-10,67.873,68.421,67.053,67.443,418017,0
2015-04-13,68.172,68.172,66.404,66.703,471571,0
2015-04-14,67.323,67.503,66.933,67.423,762761,0
2015-04-15,67.833,69.7,67.073,69.59,1265238,0
2015-04-16,69.211,70.879,68.481,69.391,1464085,0
2015-04-17,69.151,69.67,68.142,69.301,798997,0
2015-04-20,69.441,71.199,69.361,70.21,922345,0
2015-04-21,70.36,71.099,68.751,68.811,869331,0
2015-04-22,69.151,70.949,68.621,70.75,810390,0
2015-04-23,71.179,73.167,70.52,72.288,867265,0
2015-04-24,71.928,72.338,70.59,70.77,839114,0
2015-04-27,71.139,71.369,69.9,70.14,609007,0
2015-04-28,70.27,70.949,69.78,70.69,750949,0
2015-04-29,70.59,72.527,70.29,71.998,1016615,0
2015-04-30,72.178,72.557,70.72,71.099,779378,0
2015-05-01,71.219,71.648,70.03,70.77,733932,0
2015-05-04,70.82,72.118,70.52,71.419,873171,0
2015-05-05,72.098,73.067,68.321,68.431,972470,0
2015-05-06,69.211,70.23,68.261,69.001,1252216,0
2015-05-07,67.403,67.743,66.124,66.493,1757692,0
2015-05-08,67.193,68.042,65.784,67.613,964062,0
2015-05-11,67.813,69.121,67.313,67.833,1246144,0
2015-05-12,68.042,70.46,68.042,69.76,824973,0
2015-05-13,70.31,70.5,68.621,69.111,851606,0
2015-05-14,69.431,69.94,68.641,69.46,798568,0
2015-05-15,69.191,70.26,68.371,70.22,640842,0
2015-05-18,70.05,70.66,69.46,70.32,659384,0
2015-05-19,69.431,69.85,68.421,68.761,745579,0
2015-05-20,68.871,68.901,67.942,68.321,838897,0
2015-05-21,68.671,69.86,68.221,69.311,737324,0
2015-05-22,68.651,69.65,68.621,69.381,433609,0
2015-05-26,68.531,69.211,68.361,68.611,562046,0
2015-05-27,68.511,69.65,67.942,68.072,589519,0
2015-05-28,67.772,67.992,65.733,67.722,661566,0
2015-05-29,67.882,70.06,67.852,69.151,930563,0
2015-06-01,69.131,70.2,68.711,69.94,696998,0
2015-06-02,70.05,70.57,68.901,70.36,832301,0
2015-06-03,70,70.44,69.321,69.441,1285415,0
2015-06-04,68.621,69.031,67.362,68.012,1198954,0
2015-06-05,67.952,71.929,67.622,71.449,901542,0
2015-06-08,71.279,72.089,70.889,71.609,1473950,0
2015-06-09,72.578,74.087,72.508,72.978,995891,0
2015-06-10,73.947,75.946,73.148,75.406,1059979,0
2015-06-11,75.906,77.065,75.087,75.356,951979,0
2015-06-12,74.947,74.947,73.967,74.417,853708,0
2015-06-15,73.727,74.417,73.518,73.907,553694,0
2015-06-16,73.817,74.507,73.498,73.627,752436,0
2015-06-17,71.349,72.788,67.322,68.411,6881498,0
2015-06-18,69.171,69.66,66.952,67.142,1857322,0
2015-06-19,66.552,67.672,66.433,66.792,1701812,0
2015-06-22,67.362,69.061,66.393,68.571,1201355,0
2015-06-23,68.791,68.991,68.261,68.801,511657,0
2015-06-24,68.861,69.81,67.882,68.271,685488,0
2015-06-25,68.491,69.341,68.182,68.381,654265,0
2015-06-26,68.022,68.421,67.022,68.202,1309732,0
2015-06-29,67.052,68.381,66.772,66.972,1159625,0
2015-06-30,67.782,68.401,66.652,68.251,1054536,0
2015-07-01,68.381,69.061,66.293,66.453,904044,0
2015-07-02,66.902,67.092,65.364,65.444,501457,0
2015-07-06,64.354,64.444,62.846,63.075,1274707,0
2015-07-07,62.696,63.195,61.116,62.965,1476652,0
2015-07-08,62.186,63.305,60.856,61.366,926860,0
2015-07-09,62.536,63.245,61.826,62.426,1399596,0
2015-07-10,62.905,63.085,61.286,61.676,770749,0
2015-07-13,61.586,62.316,61.286,62.176,715109,0
2015-07-14,62.216,64.124,62.126,63.445,1006197,0
2015-07-15,62.885,63.205,59.598,59.978,1066762,0
2015-07-16,60.287,60.706,59.698,60.656,846202,0
2015-07-17,60.547,60.547,58.958,59.128,774351,0
2015-07-20,58.918,58.958,57.5,57.549,633050,0
2015-07-21,57.668,58.688,57.04,57.26,903443,0
2015-07-22,56.79,57.938,56.63,57.928,950777,0
2015-07-23,57.978,58.498,56.63,57.988,703701,0
2015-07-24,57.958,57.958,54.85,56.15,974194,0
2015-07-27,55.13,56.21,54.671,55.16,536081,0
2015-07-28,55.27,57.549,54.392,56.24,713107,0
2015-07-29,55.91,57.758,55.85,57.12,866317,0
2015-07-30,56.98,57.708,56.19,56.96,951777,0
2015-07-31,57.03,57.718,55,55.16,1195250,0
2015-08-03,54.512,55.43,53.702,54.142,1101363,0
2015-08-04,54.382,55.2,53.362,53.922,722514,0
2015-08-05,55.31,55.85,52.262,52.462,1158925,0
2015-08-06,52.093,53.822,51.574,53.602,1034841,0
2015-08-07,49.924,54.582,49.544,50.774,1700810,0
2015-08-10,51.284,53.632,50.764,53.542,907346,0
2015-08-11,51.973,53.582,51.464,53.492,931977,0
2015-08-12,53.172,55.311,52.002,55.091,1148288,0
2015-08-13,54.552,54.572,53.212,54.102,965026,0
2015-08-14,54.032,54.951,53.292,54.172,757756,0
2015-08-17,53.732,54.701,53.272,54.212,623211,0
2015-08-18,54.002,54.592,52.662,53.172,1551425,0
2015-08-19,52.972,53.532,50.563,51.513,1199106,0
2015-08-20,51.273,51.842,49.973,50.023,857990,0
2015-08-21,49.683,50.523,49.033,49.113,929815,0
2015-08-24,46.144,47.934,45.385,45.804,1452805,0
2015-08-25,47.274,47.564,44.005,44.155,1452691,0
2015-08-26,45.325,45.385,43.735,44.745,1235118,0
2015-08-27,46.254,48.454,45.795,48.174,1228416,0
2015-08-28,48.084,51.063,48.014,50.353,1577634,0
2015-08-31,49.383,52.332,48.704,51.982,1437286,0
2015-09-01,50.353,51.683,48.913,49.203,1445989,0
2015-09-02,50.103,50.793,48.444,50.563,1222314,0
2015-09-03,50.753,52.022,50.273,51.153,944119,0
2015-09-04,50.283,50.863,49.383,50.113,1150589,0
2015-09-08,50.963,51.143,49.773,50.733,711641,0
2015-09-09,51.243,51.732,49.183,49.293,1056057,0
2015-09-10,49.473,50.333,48.823,49.233,1195827,0
2015-09-11,48.344,49.403,47.034,49.263,1601542,0
2015-09-14,49.083,49.193,47.904,48.754,926613,0
2015-09-15,48.963,49.923,48.843,49.243,827380,0
2015-09-16,49.703,53.702,49.553,53.442,1317146,0
2015-09-17,53.462,54.402,52.162,52.402,1040817,0
2015-09-18,51.523,51.852,50.523,50.993,1081566,0
2015-09-21,51.443,52.062,50.713,51.293,568492,0
2015-09-22,50.413,51.223,49.523,49.923,1139085,0
2015-09-23,50.053,50.833,49.183,49.313,1272660,0
2015-09-24,49.083,50.443,48.514,50.093,877203,0
2015-09-25,50.453,50.903,49.783,50.013,876497,0
2015-09-28,49.553,49.813,48.404,48.853,997125,0
2015-09-29,49.143,50.173,48.803,50.013,1071262,0
2015-09-30,50.563,51.882,49.173,49.843,1295238,0
2015-10-01,50.773,51.912,49.623,50.743,998338,0
2015-10-02,50.303,53.642,49.993,53.642,1006240,0
2015-10-05,54.452,56.091,54.382,55.391,1541785,0
2015-10-06,55.671,57.021,55.081,56.201,1517713,0
2015-10-07,57.331,57.83,55.191,57.521,1691272,0
2015-10-08,57.311,60.929,57.071,60.5,1599841,0
2015-10-09,60.859,61.119,58.68,59.08,1217112,0
2015-10-12,59.13,59.13,57.68,58.51,926304,0
2015-10-13,57.85,59.97,57.591,57.9,944620,0
2015-10-14,57.84,59.9,57.551,59.2,960625,0
2015-10-15,58.98,60.649,58.62,60.609,866793,0
2015-10-16,60.5,61.849,59.95,60.909,851588,0
2015-10-19,59.94,60.41,57.92,58.69,775869,0
2015-10-20,58.65,60.01,58.22,59,390566,0
2015-10-21,58.71,58.71,57.461,57.601,541883,0
2015-10-22,57.74,58.91,56.831,57.73,580696,0
2015-10-23,57.351,58.19,56.481,57.481,736849,0
2015-10-26,57.341,58.08,56.471,57.151,826980,0
2015-10-27,55.951,57.001,55.311,56.581,859891,0
2015-10-28,57.021,59.48,56.411,58.7,615308,0
2015-10-29,58.35,59.87,57.91,58.58,919511,0
2015-10-30,58.61,59.76,56.231,58.13,974330,0
2015-11-02,57.501,59.75,57.501,59.1,691293,0
2015-11-03,59.84,61.709,59.84,60.699,733748,0
2015-11-04,60.829,61.549,59.26,60.02,792939,0
2015-11-05,59.63,61.829,59.22,59.74,1062259,0
2015-11-06,58.93,60.33,56.311,57.131,1755594,0
2015-11-09,57.351,59.6,56.221,59.1,1203067,0
2015-11-10,58.71,61.16,58.2,61.08,1017000,0
2015-11-11,61.01,61.07,58.32,58.71,662000,0
2015-11-12,57.62,58.35,56.56,56.65,581400,0
2015-11-13,56.65,58.49,56.26,57.5,997300,0
2015-11-16,57.63,59.33,57.11,59.26,607700,0
2015-11-17,58.81,59.26,57.52,58.31,919000,0
2015-11-18,59.09,60.45,57.75,59.29,794200,0
2015-11-19,58.85,60.49,56.18,57.39,736800,0
2015-11-20,57.39,58.1,56.39,56.44,625200,0
2015-11-23,56.43,57.95,56.26,57.67,555800,0
2015-11-24,58.19,61.98,58.19,61.57,896435,0
2015-11-25,60.74,61.56,60.25,61.15,772900,0
2015-11-27,60.83,61.38,59.35,59.82,434400,0
2015-11-30,60.25,60.98,58.58,59.29,1185500,0
2015-12-01,59.56,60.44,59.3,59.6,603566,0
2015-12-02,59.08,59.12,56.18,56.4,946450,0
2015-12-03,57.38,57.52,55.33,56.17,1119198,0
2015-12-04,55.2,56.14,54.43,55.41,1028100,0
2015-12-07,53.98,54.18,50.29,50.98,1719200,0
2015-12-08,49.69,52.58,49.18,50.98,1458360,0
2015-12-09,51.01,52.25,49.7,51.05,1070500,0
2015-12-10,50.66,51.99,50.46,51.76,768500,0
2015-12-11,50.79,50.84,48.58,48.7,818200,0
2015-12-14,48.3,49.4,47.18,48.5,1175872,0
2015-12-15,48.99,50.15,48.87,49.86,927700,0
2015-12-16,49.85,49.91,46.39,46.7,1028000,0
2015-12-17,46.83,47.05,43.44,44.67,1322200,0
2015-12-18,44.91,44.94,43.31,44,1607400,0
2015-12-21,44.11,44.42,41.46,41.71,1253000,0
2015-12-22,40.88,42.84,40.56,42.23,1308594,0
2015-12-23,43.24,45.59,43.05,45.43,957800,0
2015-12-24,45.33,45.682,44.56,44.93,322279,0
2015-12-28,43.77,44.12,42.32,42.46,619452,0
2015-12-29,43.21,43.47,41.13,42.44,1222796,0
2015-12-30,41.4,42.46,39.99,40.45,1361183,0
2015-12-31,40.33,41.59,40.16,40.99,798471,0
2016-01-04,40.77,42.76,40.42,41.02,1525339,0
2016-01-05,40.8,41.79,40.02,41.22,1371919,0
2016-01-06,39.73,39.89,36.67,36.71,1386090,0
2016-01-07,35.59,37.07,35.24,36.05,1245856,0
2016-01-08,36.38,36.85,35.18,35.72,1113637,0
2016-01-11,36.34,36.61,34.29,35.05,1489768,0
2016-01-12,35.85,36.2,32.05,32.75,2226015,0
2016-01-13,33.44,34.06,30.91,31.5,2141030,0
2016-01-14,31.91,33.3,31.01,32.3,2126622,0
2016-01-15,30.6,31.43,30.15,31.27,2057859,0
2016-01-19,31.6,31.81,27.86,28.72,2145900,0
2016-01-20,27.96,28.32,26.23,27.92,2507021,0
2016-01-21,27.61,29.9606,27.41,29.4,2283444,0
2016-01-22,31.38,31.57,29.16,29.9,2346655,0
2016-01-25,27.63,29.12,27.435,27.91,2274904,0
2016-01-26,28.69,30.89,28.34,30.84,2230733,0
2016-01-27,30.37,32.53,30.03,31.25,1478594,0
2016-01-28,33.26,34.35,32.57,33.84,1652059,0
2016-01-29,34,35.61,33.65,35.27,1930556,0
2016-02-01,34.5,34.53,31.95,32.91,1410471,0
2016-02-02,31.7,32.48,31.17,31.19,1035438,0
2016-02-03,31.77,33.8,30.385,33.59,1869372,0
2016-02-04,34.05,35.09,32.22,32.81,2151090,0
2016-02-05,32.2,32.82,29.93,30.35,2394360,0
2016-02-08,29.23,29.31,27.83,28.84,1912675,0
2016-02-09,27.95,28.28,26.11,26.77,2358291,0
2016-02-10,26.64,27.56,25.34,26.18,2643929,0
2016-02-11,25.7,25.86,24.55,24.67,3995136,0
2016-02-12,20.76,23.67,20.76,22.91,7219945,0
2016-02-16,21.6,23.58,20.78,22.9,3878664,0
2016-02-17,21.56,24.2,20.94,24.03,19972653,0
2016-02-18,24.23,26.11,23.91,25.53,6848429,0
2016-02-19,24.92,25.23,23.34,24.42,5048094,0
2016-02-22,25.59,26.29,24.75,26.05,2366403,0
2016-02-23,25.59,25.96,24.585,24.65,1859444,0
2016-02-24,24.06,25.69,23.62,24.83,2432989,0
2016-02-25,24.58,25.78,23.7,25.28,1520971,0
2016-02-26,26.17,27.25,25.8688,26.77,2338305,0
2016-02-29,26.99,27.03,26.12,26.48,6897563,0
2016-03-01,26.66,27.4,25.38,27.38,2405882,0
2016-03-02,27.46,29.11,27.11,29.08,2178788,0
2016-03-03,28.94,30.5,28.57,30.2,2873201,0
2016-03-04,30.29,31.41,29.26,31,3509109,0
2016-03-07,31.12,32.25,30.79,32.07,4741158,0
2016-03-08,31.78,31.855,28.53,29.44,2633817,0
2016-03-09,30.13,32.47,29.05,31.34,2962870,0
2016-03-10,31.24,31.65,29.84,31.35,1559722,0
2016-03-11,32.14,33.77,31.98,33.35,1694036,0
2016-03-14,32.44,33.46,32.04,32.79,1508620,0
2016-03-15,31.97,32.63,31.43,32.61,1200493,0
2016-03-16,32.87,35.53,32.87,35.1,2378134,0
2016-03-17,35.91,36.2312,34.86,35.36,1553341,0
2016-03-18,35.68,36.47,33.78,34.07,4523285,0
2016-03-21,34.02,34.95,33.46,34.1,1475303,0
2016-03-22,33.7,34.92,33.7,34.29,1395469,0
2016-03-23,33.725,34.3,32.81,32.93,1434440,0
2016-03-24,32.16,34.17,31.73,33.97,1496695,0
2016-03-28,34.12,34.23,32.33,33.63,1101330,0
2016-03-29,32.89,34.48,32.25,34.47,1780319,0
2016-03-30,35.59,36.03,33.72,34.71,1318895,0
2016-03-31,34.94,37.59,34.76,36.59,2312522,0
2016-04-01,36.1,37.47,35.49,37.23,1940247,0
2016-04-04,37.32,37.5,35.11,35.57,1802127,0
2016-04-05,35.2,35.97,34.03,35.35,1972501,0
2016-04-06,35.76,37.1225,35.33,37.06,1804440,0
2016-04-07,36.9,37.26,35.66,36.65,1051513,0
2016-04-08,38.08,38.88,37.45,37.94,1478506,0
2016-04-11,38.36,39.33,37.78,37.83,1593466,0
2016-04-12,38.5,40.7,37.89,39.79,1321672,0
2016-04-13,39.56,39.8,38.15,39.01,1703330,0
2016-04-14,39.3,39.56,38.28,39.26,1109523,0
2016-04-15,38.84,39,37.85,38.01,1116095,0
2016-04-18,36.41,39.91,35.91,39.37,1010746,0
2016-04-19,39.49,41.36,39.49,40.71,1114178,0
2016-04-20,40.36,41.88,39.6659,40.81,1479218,0
2016-04-21,41.09,41.465,39.04,40.11,1562923,0
2016-04-22,40.39,42.19,40.24,41.55,1739869,0
2016-04-25,41.26,41.56,40.1,40.98,1034282,0
2016-04-26,41.33,42.96,41.088,42.61,1374023,0
2016-04-27,43.31,44.76,43.05,44.59,1316223,0
2016-04-28,44.46,45.82,43.375,43.48,1345535,0
2016-04-29,44.18,44.75,41.1073,42.49,1993117,0
2016-05-02,42.61,43.56,41.42,43.11,1377526,0
2016-05-03,42.03,42.355,40.35,40.73,2177754,0
2016-05-04,40.83,41.73,38.46,38.75,1758532,0
2016-05-05,39.89,40.985,38.95,40.14,1748472,0
2016-05-06,40.52,42.25,39.66,40.19,2288513,0
2016-05-09,39.79,40.39,38.11,38.85,2309586,0
2016-05-10,39.43,40.72,39.36,40.5,2731099,0
2016-05-11,40.68,42.8,39.74,42.26,2453668,0
2016-05-12,43.06,43.895,42.135,43.08,1842419,0
2016-05-13,42.87,43.93,41.64,42.18,1293746,0
2016-05-16,43.46,45.5,43.36,44.99,1838857,0
2016-05-17,45.02,46.77,44.63,45.95,1749146,0
2016-05-18,45.79,46.43,44.27,44.6,1238054,0
2016-05-19,43.87,44.48,42.71,43.31,1413242,0
2016-05-20,43.55,44.23,42.69,43.68,1386926,0
2016-05-23,43.03,44.25,42.8775,43.99,858546,0
2016-05-24,44.69,45.98,43.96,45.09,1374490,0
2016-05-25,45.47,47.24,45.47,47.04,1994819,0
2016-05-26,47.21,48.34,47.14,47.67,1529983,0
2016-05-27,47.17,47.82,46.57,47.41,937123,0
2016-05-31,47.55,48.95,47.43,47.62,1411354,0
2016-06-01,46.69,48.5,46.42,48.39,1146589,0
2016-06-02,47.54,47.99,46.657,47.98,1295406,0
2016-06-03,48.11,48.73,46.52,46.98,1116727,0
2016-06-06,47.67,48.42,47.23,48.18,1014468,0
2016-06-07,48.83,49.82,48.15,49.8,1798515,0
2016-06-08,50,51.27,49.47,49.5,1725690,0
2016-06-09,48.56,49.04,47.99,48.68,1259953,0
2016-06-10,47.91,48.06,45.99,46.28,980599,0
2016-06-13,45.73,46.87,45.19,45.29,1051559,0
2016-06-14,45.13,46.3,44.765,46.22,877629,0
2016-06-15,45.79,47.22,45.25,46.1,1031909,0
2016-06-16,45.48,45.49,43.66,44.92,1042070,0
2016-06-17,45.6,47.45,45.47,47.19,1745679,0
2016-06-20,48.17,49.23,48.01,48.42,1295502,0
2016-06-21,48.42,49.6,47.38,49.24,2064850,0
2016-06-22,49.75,50.64,48.54,49.13,1417634,0
2016-06-23,49.84,50.075,49.08,49.85,988591,0
2016-06-24,47.1,48.08,46.15,46.52,1417520,0
2016-06-27,45.85,46.25,43.29,43.86,1145284,0
2016-06-28,45.3,46.27,45.21,46.15,1170463,0
2016-06-29,46.93,47.64,46.29,47.32,1110418,0
2016-06-30,47.14,49.15,46.45,48.21,1658580,0
2016-07-01,48.23,49.16,47.87,48.03,1114541,0
2016-07-05,46.67,46.67,45.08,45.8,1097562,0
2016-07-06,45.52,47.67,45.04,47.39,1944096,0
2016-07-07,48.47,49.405,46.25,46.71,1008999,0
2016-07-08,47.55,48.01,46.71,47.49,929917,0
2016-07-11,48.07,48.37,46.74,46.8,895508,0
2016-07-12,47.8,50.21,47.6,49.69,874326,0
2016-07-13,49.51,49.71,46.94,48.5,1467191,0
2016-07-14,49.39,49.69,48.14,48.41,707120,0
2016-07-15,48.7,49.28,48.46,49.23,683740,0
2016-07-18,48.74,49.38,48.192,49.11,944566,0
2016-07-19,48.79,49.29,48.35,48.58,764193,0
2016-07-20,48.04,49.05,46.94,48.62,923868,0
2016-07-21,48.84,50.12,47.62,47.67,884866,0
2016-07-22,47.98,48.0492,47.0111,47.47,1074333,0
2016-07-25,46.98,47.1,44.06,44.56,1862096,0
2016-07-26,44.32,45.35,43.91,45.22,829119,0
2016-07-27,45.73,46.42,43.7,44.24,1328895,0
2016-07-28,44.21,45.92,44.2,45.66,1119866,0
2016-07-29,45.03,47.63,44.89,47.38,994720,0
2016-08-01,46.92,46.97,45.6408,45.94,1360174,0
2016-08-02,46.66,47.2399,44.73,46.61,1188770,0
2016-08-03,46.79,48.65,46.1,48.49,1326856,0
2016-08-04,48.16,50.19,47.761,50.15,1369898,0
2016-08-05,50.25,51.96,49.96,51.84,1626716,0
2016-08-08,52.29,53.18,51.58,52.53,1733022,0
2016-08-09,54,54.97,51.1,52.76,2494639,0
2016-08-10,52.96,53.73,51.73,51.86,1564273,0
2016-08-11,52.28,53.08,51.645,52.92,1608640,0
2016-08-12,53.14,53.37,52.43,53.2,813756,0
2016-08-15,53.77,54.3,52.82,54.21,879097,0
2016-08-16,54.25,54.48,53.21,53.9,1865700,0
2016-08-17,53.81,55.41,52.76,55.21,1823606,0
2016-08-18,55.73,57.38,55.445,56.75,2173201,0
2016-08-19,55.77,56.27,54.77,55.85,1394788,0
2016-08-22,54.9,55.27,54.07,54.84,1800525,0
2016-08-23,54.58,56.4,54.43,56.08,612130,0
2016-08-24,55.55,56.94,55.55,56.43,1173218,0
2016-08-25,56.35,56.62,55.58,56.53,888903,0
2016-08-26,56.82,58.22,56.29,56.92,784294,0
2016-08-29,56.76,58.06,56.45,57.72,823929,0
2016-08-30,58.28,59.38,57.56,58.22,943451,0
2016-08-31,57.76,58.16,56.85,57.5,1046828,0
2016-09-01,57.22,58.53,56.87,58.48,1116234,0
2016-09-02,59.42,60,58.86,59.46,702000,0
2016-09-06,59.71,59.93,57.77,58.73,1057760,0
2016-09-07,59.35,59.35,57.29,58.07,1209119,0
2016-09-08,58.81,59.43,57.62,58.43,1087441,0
2016-09-09,57.78,58.16,56.18,56.18,1173160,0
2016-09-12,55.35,56.565,54.59,56.03,1183238,0
2016-09-13,54.91,55.13,52.305,52.48,1190946,0
2016-09-14,52.07,53.5,51.67,52.19,1059089,0
2016-09-15,52.45,53.23,51.87,52.31,808826,0
2016-09-16,51.55,53.04,51.18,52.83,1674157,0
2016-09-19,53.73,53.78,52.61,52.68,932709,0
2016-09-20,52.35,53.08,51.13,52.27,744471,0
2016-09-21,53.12,54.3,52.62,54.08,1166280,0
2016-09-22,55.08,55.98,54.47,55.35,1174195,0
2016-09-23,54.93,55.56,51.97,52.97,1195838,0
2016-09-26,53.12,55.02,53,53.67,1059191,0
2016-09-27,52.65,53.05,51.15,52.14,1152031,0
2016-09-28,52.51,56.64,52.24,56.28,1406128,0
2016-09-29,56.16,58.13,55.76,56.64,934010,0
2016-09-30,57.12,58.14,56.37,57.72,760255,0
2016-10-03,57.97,59.17,56.87,58.37,1060895,0
2016-10-04,58.72,59.0875,56.64,57.02,745202,0
2016-10-05,58.17,59.24,57.82,58.32,660966,0
2016-10-06,59.17,59.43,57.58,58.34,647691,0
2016-10-07,58.89,59.98,57.04,57.13,1496279,0
2016-10-10,57.81,60.39,57.73,59.26,811745,0
2016-10-11,58.84,59.16,57.37,58.16,805926,0
2016-10-12,57.9,59.11,57.13,58.24,1032459,0
2016-10-13,57.9,58.561,57.07,58.24,773388,0
2016-10-14,58.61,58.715,56.97,57.63,801074,0
2016-10-17,57.76,57.76,56.63,56.82,949397,0
2016-10-18,57.93,58.21,56.18,56.25,869076,0
2016-10-19,57.11,58.14,56.57,56.87,866508,0
2016-10-20,56.13,57.11,55.32,56.48,619597,0
2016-10-21,56.26,56.53,55.33,55.51,680009,0
2016-10-24,55.75,55.75,53.04,53.61,855474,0
2016-10-25,53.63,53.7018,52.33,52.63,911774,0
2016-10-26,51.83,53,51.47,52.88,1150969,0
2016-10-27,53.25,54.12,52.67,53.58,808431,0
2016-10-28,53.29,54.4087,51.65,51.86,1270242,0
2016-10-31,51.42,51.43,49.55,50.13,850083,0
2016-11-01,50.88,51.26,49.53,50.39,812218,0
2016-11-02,49.5,50.1,47.88,48.81,1765047,0
2016-11-03,48.66,50.23,48.66,50.16,1803092,0
2016-11-04,52,53.25,49.65,50.66,2890940,0
2016-11-07,52.42,53.56,51.9501,53.46,1180904,0
2016-11-08,52.74,54.32,52.11,53.8,965632,0
2016-11-09,54.28,56.73,53.87,55.94,1171212,0
2016-11-10,56.01,56.68,55.01,55.98,891560,0
2016-11-11,55.21,55.65,52.99,54.75,816160,0
2016-11-14,54.56,55.135,52.95,54.92,990743,0
2016-11-15,55.74,58.5,55.74,58.34,660899,0
2016-11-16,58.28,59.4896,57.52,57.86,696876,0
2016-11-17,58.55,59.56,55.88,56.39,743109,0
2016-11-18,56.58,57.63,56.39,56.52,499551,0
2016-11-21,58.17,58.72,57.39,58.54,828802,0
2016-11-22,58.78,58.8,56.51,58.31,1364843,0
2016-11-23,57.55,58.69,57.23,58.37,422234,0
2016-11-25,57.8,57.92,56.69,57.53,342177,0
2016-11-28,58.22,58.22,54.97,55.05,1020944,0
2016-11-29,52.98,54.44,52.28,53.3,1380631,0
2016-11-30,60.17,62.22,57.58,62.07,2264968,0
2016-12-01,64,64.435,60.085,60.81,1596770,0
2016-12-02,60.33,61.37,59.92,60.19,1018735,0
2016-12-05,61.25,61.38,59.3,59.33,1125517,0
2016-12-06,58.76,60.34,58.28,60.23,1034750,0
2016-12-07,60.19,60.52,58.6,60.28,1368649,0
2016-12-08,60.69,61,58.83,60.56,1108729,0
2016-12-09,60.71,61.58,59.76,60.39,834142,0
2016-12-12,62.7,63.06,59.706,60.12,853827,0
2016-12-13,60.55,61.23,59.03,60.74,1141638,0
2016-12-14,59.78,60.2,57.94,58.27,887000,0
2016-12-15,57.5,59.48,57.24,58.87,866495,0
2016-12-16,59.28,59.32,58.19,58.52,1434513,0
2016-12-19,58.62,59.02,57.81,58.84,659153,0
2016-12-20,58.98,59.48,58.6,58.79,541060,0
2016-12-21,59.24,59.5,58.45,58.46,475808,0
2016-12-22,58.49,59.44,58.01,59.26,512434,0
2016-12-23,59.18,59.79,58.74,59.56,444427,0
2016-12-27,59.83,60.19,59.22,59.92,517396,0
2016-12-28,59.96,60.105,58.91,59.24,465855,0
2016-12-29,58.99,59.46,58.33,59.24,354271,0
2016-12-30,59.19,59.61,57.53,57.67,653133,0
2017-01-03,58.69,59.77,57.07,58.39,832874,0
2017-01-04,58.37,59.3,57.56,59.24,892861,0
2017-01-05,59.49,59.99,58.31,59.37,715048,0
2017-01-06,59.68,60.21,58.88,58.97,768581,0
2017-01-09,58.36,58.36,56.48,56.63,820444,0
2017-01-10,56.88,57.54,56.22,57.47,1009888,0
2017-01-11,57.65,58.14,56.41,57.64,706855,0
2017-01-12,58.46,58.69,55.44,55.52,1312733,0
2017-01-13,55.14,55.37,54.01,54.12,1249754,0
2017-01-17,55.15,56.39,54.88,56.06,1342323,0
2017-01-18,55.12,56.58,54.39,56.16,957529,0
2017-01-19,56.29,56.7799,54.91,55.72,1058474,0
2017-01-20,56.55,56.67,55.21,55.4,703470,0
2017-01-23,54.62,55.49,54,54.55,956604,0
2017-01-24,55.08,55.89,54.32,54.69,1151369,0
2017-01-25,54.53,55.28,54.01,54.93,1284908,0
2017-01-26,55.14,55.43,54.02,54.23,1189194,0
2017-01-27,53.67,54.16,53.18,53.55,868740,0
2017-01-30,52.92,53.22,51.215,53.14,1467681,0
2017-01-31,53.32,54.02,52.295,53.89,1214759,0
2017-02-01,54.26,54.56,53.6,54.2,1426266,0
2017-02-02,54.33,54.33,53.15,53.89,1714536,0
2017-02-03,54.08,55.05,53.39,54.85,1050669,0
2017-02-06,55.08,55.08,53.42,53.99,1509409,0
2017-02-07,53.43,53.7,51.58,52.16,1541128,0
2017-02-08,51.6,53.15,50.87,51.98,1784730,0
2017-02-09,52.66,53.4,51.91,53.1,1818981,0
2017-02-10,54.94,56.85,54.67,56.58,2881974,0
2017-02-13,56.24,56.9,55.53,56.1,2080955,0
2017-02-14,56.62,56.9,55.56,56.82,1052943,0
2017-02-15,56.57,57.39,56.4,57.01,1425138,0
2017-02-16,57.14,57.73,55.82,55.92,1206234,0
2017-02-17,55.55,56.02,54.97,55.44,804204,0
2017-02-21,56.37,56.78,55.56,55.59,894905,0
2017-02-22,54.96,55.17,53.21,53.23,1215759,0
2017-02-23,54.14,54.58,51.97,52.75,1402350,0
2017-02-24,52.8,53.46,51.47,51.75,1174821,0
2017-02-27,52.26,53.28,51.74,53.26,1078009,0
2017-02-28,52.56,53.12,52.15,52.5,1077789,0
2017-03-01,53.38,54.76,53.11,54.58,1118484,0
2017-03-02,53.87,54.17,52.6,52.72,775588,0
2017-03-03,52.79,53.55,52.46,52.74,700523,0
2017-03-06,52.51,53.455,52.25,53.27,679220,0
2017-03-07,53.62,53.76,53,53.29,766591,0
2017-03-08,52.75,52.94,50.8,51,1976277,0
2017-03-09,50.68,51.45,50.05,51.21,1539490,0
2017-03-10,51.81,51.84,50.22,50.74,1351854,0
2017-03-13,50.47,51.45,50.26,50.59,1055923,0
2017-03-14,49.65,50.3,47.95,50,1191939,0
2017-03-15,50.7,52.16,50.22,52,1312278,0
2017-03-16,51.96,52.07,51.14,51.52,1700281,0
2017-03-17,51.68,52.44,51.56,52.26,1599429,0
2017-03-20,51.6,52.42,50.84,52.3,863021,0
2017-03-21,52.3,52.45,51.29,51.45,1632195,0
2017-03-22,50.96,51.93,50.43,50.88,1077134,0
2017-03-23,51.44,53.06,50.65,52.09,2976368,0
2017-03-24,52.27,52.62,51.295,51.51,951011,0
2017-03-27,50.22,51.5,50.22,51.25,854021,0
2017-03-28,51.29,53.29,51.055,52.84,2052666,0
2017-03-29,52.65,54.85,52.55,54.51,1620841,0
2017-03-30,55,55.42,53.82,53.83,1428138,0
2017-03-31,53.48,54.79,53.48,54.44,1494777,0
2017-04-03,54.44,54.73,53.06,54.25,1110945,0
2017-04-04,54.29,55.055,53.84,54.64,1154145,0
2017-04-05,55.45,56.08,53.75,53.86,1915809,0
2017-04-06,54.07,54.78,53.66,54.65,898574,0
2017-04-07,54.74,55.24,54.04,54.54,971136,0
2017-04-10,54.96,55.46,54.85,54.99,1210571,0
2017-04-11,54.94,55.78,54.61,55.74,931527,0
2017-04-12,55.64,56.67,54.48,54.6,901808,0
2017-04-13,54.92,55.27,53.29,53.36,1308376,0
2017-04-17,53.41,54.44,53.21,54.4,1471524,0
2017-04-18,53.64,54.81,53.11,53.52,1144596,0
2017-04-19,53.54,53.94,51.69,51.88,1370912,0
2017-04-20,51.96,51.96,51.14,51.74,1616862,0
2017-04-21,51.52,51.82,50.68,51.66,2036067,0
2017-04-24,52.22,52.55,51.32,51.96,1026735,0
2017-04-25,52.03,53.33,51.56,53.24,639669,0
2017-04-26,52.71,54.55,52.71,53.26,1333669,0
2017-04-27,52.65,52.875,50.75,52.01,1198856,0
2017-04-28,52.43,52.93,51.59,51.99,1332039,0
2017-05-01,51.78,52.63,51.55,51.88,1009822,0
2017-05-02,51.79,52.56,50.98,51.6,1849144,0
2017-05-03,51.39,52.56,50.63,52.03,1218446,0
2017-05-04,51.31,51.56,49.585,50.23,1723242,0
2017-05-05,50.34,52.5,49.22,52.48,2560416,0
2017-05-08,52.58,53.3,52.09,52.82,1479565,0
2017-05-09,53.02,53.02,51.75,51.82,1222534,0
2017-05-10,52.53,53.57,52.27,53.35,1009949,0
2017-05-11,53.53,53.58,52.83,53.06,956839,0
2017-05-12,53.13,53.68,52.5,52.83,880387,0
2017-05-15,54.03,54.42,53.51,53.75,1311684,0
2017-05-16,54.11,55.14,53.8,55.06,2195027,0
2017-05-17,54.48,56.06,54.365,54.84,2348744,0
2017-05-18,54.3,56.99,54.29,56.55,1899176,0
2017-05-19,57.03,58.9,56.61,58.56,1730304,0
2017-05-22,58.96,58.96,56.8,57.24,1054900,0
2017-05-23,57.23,57.93,56.765,57.87,978057,0
2017-05-24,57.68,58.48,56.39,56.9,1045341,0
2017-05-25,56.44,58.31,55.12,55.64,1351770,0
2017-05-26,55.43,56.66,55.25,56.53,1044749,0
2017-05-30,55.65,56.04,55.2,55.62,1737583,0
2017-05-31,56.37,58.43,56.25,57.04,2714927,0
2017-06-01,57.3,58.51,56.89,58,3288704,0
2017-06-02,57.42,57.6,56.47,56.67,2313582,0
2017-06-05,56.2,56.54,55.68,56.04,982876,0
2017-06-06,55.7,57.07,55.14,56.87,1695558,0
2017-06-07,56.47,56.93,54.16,54.37,1734170,0
2017-06-08,53.86,54.63,53.4,53.74,1937346,0
2017-06-09,54.07,56.06,53.8,55.87,1785232,0
2017-06-12,56.47,56.97,54.53,54.73,2052522,0
2017-06-13,54.89,55.56,54.48,55.56,1445833,0
2017-06-14,55.22,55.22,53.51,54.27,2106773,0
2017-06-15,54.08,54.9,51.52,52.01,1594830,0
2017-06-16,52.29,52.45,51.29,51.9,2201722,0
2017-06-19,52.06,52.325,51.44,51.85,949935,0
2017-06-20,50.74,50.98,48.6,49.73,3026463,0
2017-06-21,49.33,50.08,47.25,47.39,2362306,0
2017-06-22,47.39,47.98,46.61,46.77,2614531,0
2017-06-23,46.77,47.95,46.25,47.93,2145570,0
2017-06-26,48.29,48.97,47.67,48.28,2902703,0
2017-06-27,48.57,48.72,47.79,47.94,1270030,0
2017-06-28,48.1,49.32,48.05,48.82,1446677,0
2017-06-29,48.98,50.3,48.98,49.52,1918564,0
2017-06-30,49.93,50.23,48.89,49.37,1263556,0
2017-07-03,49.69,50.65,49.5458,50.43,629593,0
2017-07-05,49.79,49.94,47.8,47.9,1368192,0
2017-07-06,47.91,48.599,47.06,47.35,1429121,0
2017-07-07,47.14,47.82,46.16,47.63,2051274,0
2017-07-10,47.42,48.58,47.23,48.18,1614116,0
2017-07-11,48.25,48.87,47.47,48.35,839950,0
2017-07-12,49.19,49.95,48.31,48.98,1995474,0
2017-07-13,48.87,48.97,48.1,48.75,2349065,0
2017-07-14,48.75,49.8,48.75,49.49,2564214,0
2017-07-17,49.19,49.76,48.94,49.54,1106006,0
2017-07-18,50.09,50.14,48.65,49.18,1746317,0
2017-07-19,49.09,51.47,49.09,51.39,1242798,0
2017-07-20,51.39,52.05,50.67,50.72,2051871,0
2017-07-21,50.76,51.01,49.8675,50.39,799664,0
2017-07-24,50.65,51.45,50.45,51.26,1374061,0
2017-07-25,52.08,53.86,52.08,53.18,1653327,0
2017-07-26,53.54,54.3,53.04,53.1,1428183,0
2017-07-27,53.11,53.65,52.59,53.59,1483175,0
2017-07-28,53.59,55.22,53.59,54.02,1113591,0
2017-07-31,53.94,54.01,52.88,53.28,962048,0
2017-08-01,53.35,53.63,52.72,52.95,1001888,0
2017-08-02,51.94,52.33,50.4,51.5,2558426,0
2017-08-03,51.49,51.49,47.74,48.25,3376412,0
2017-08-04,48.58,50.14,48.35,49.95,1703981,0
2017-08-07,49.49,49.74,48.23,49.36,1923230,0
2017-08-08,49.3,50.97,49.02,50.41,2165012,0
2017-08-09,50.17,50.97,49.57,49.69,2054022,0
2017-08-10,49.84,50.205,48.73,48.8,1193678,0
2017-08-11,48.8,49.71,48.38,49.22,1697110,0
2017-08-14,49.32,50.42,49.05,49.14,1287447,0
2017-08-15,49.07,49.19,48.26,48.5,1314005,0
2017-08-16,48.58,48.93,47.8,48.08,828967,0
2017-08-17,47.82,51.89,47.77,49.18,4938239,0
2017-08-18,49.19,50.68,48.93,50.26,1683158,0
2017-08-21,50,50.24,49.52,49.56,1371031,0
2017-08-22,50.06,50.57,49.64,50.15,1006186,0
2017-08-23,49.97,51.31,49.68,50.91,869270,0
2017-08-24,50.56,50.89,50.32,50.68,595293,0
2017-08-25,50.89,50.95,50.33,50.56,1320996,0
2017-08-28,50.6,50.61,49.1,50.14,791365,0
2017-08-29,49.67,50.0496,48.97,49.94,1029204,0
2017-08-30,49.76,50.21,49.28,49.8,793178,0
2017-08-31,50.27,51.76,50.04,51.28,1438113,0
2017-09-01,51.49,52.16,50.83,51.48,1409570,0
2017-09-05,52.02,52.59,50.9,51.11,2265008,0
2017-09-06,51.6,52.31,51.18,51.65,2002756,0
2017-09-07,51.45,51.61,50.45,51.1,983338,0
2017-09-08,50.83,51.01,49.46,49.94,1114448,0
2017-09-11,50.27,51.5,50.175,51.03,1605371,0
2017-09-12,51.22,52.55,50.98,52.12,923618,0
2017-09-13,52.33,53.32,51.98,52.24,1712998,0
2017-09-14,52.73,53.395,52.08,52.29,1456378,0
2017-09-15,52.46,52.93,52.21,52.65,1289144,0
2017-09-18,52.39,53.13,52.39,52.81,847014,0
2017-09-19,52.88,53.25,52.13,52.39,886220,0
2017-09-20,52.83,53.93,52.55,53.68,1191760,0
2017-09-21,53.27,53.51,52.6,53.32,1220276,0
2017-09-22,53.2,53.48,52.89,53.09,616941,0
2017-09-25,53.53,54.74,53.53,54.66,1400284,0
2017-09-26,54.13,54.93,53.99,54.49,1549507,0
2017-09-27,54.77,54.915,53.66,54.23,896682,0
2017-09-28,54.74,55.15,53.29,54.34,989215,0
2017-09-29,53.87,55.04,53.73,54.68,643541,0
2017-10-02,53.83,55.1,53.3,54.91,1399280,0
2017-10-03,54.78,55.04,54.375,54.6,736618,0
2017-10-04,54.79,54.99,53.4,53.58,866714,0
2017-10-05,53.78,54,53.42,53.59,707142,0
2017-10-06,52.81,53,51.97,52.54,954663,0
2017-10-09,52.71,52.8334,52.2,52.61,531472,0
2017-10-10,53.78,53.8,53,53.12,1022978,0
2017-10-11,52.98,53.22,52.14,53.14,773489,0
2017-10-12,52.53,53.27,52.05,53.16,1008784,0
2017-10-13,53.64,53.96,52.85,52.88,445262,0
2017-10-16,53.32,53.595,52.96,53.18,426554,0
2017-10-17,52.95,53.41,52.615,53.39,829937,0
2017-10-18,53.49,54.34,53.49,53.77,776702,0
2017-10-19,53.35,53.95,53.21,53.65,715460,0
2017-10-20,53.68,53.68,52.16,52.67,1011999,0
2017-10-23,52.73,52.92,51.15,51.19,772843,0
2017-10-24,51.48,51.92,50.23,50.52,730168,0
2017-10-25,50.34,50.4,48.89,49.48,1674409,0
2017-10-26,49.61,49.7,48.59,49.48,846925,0
2017-10-27,49.24,50.58,49.16,50.44,969465,0
2017-10-30,50.67,51.63,50.52,51.11,910038,0
2017-10-31,51.06,52.35,50.77,51.7,1105799,0
2017-11-01,52.24,54.08,51.98,53.85,1471223,0
2017-11-02,53.46,53.78,52.76,53.47,850295,0
2017-11-03,53.26,54.74,52.51,54.27,750218,0
2017-11-06,54.37,56.14,54.14,55.75,1012587,0
2017-11-07,55.82,56.01,55.12,55.12,1501344,0
2017-11-08,55.67,56.84,54.52,56.36,2193546,0
2017-11-09,55.94,56.75,55.02,56.67,1713654,0
2017-11-10,56.31,57.98,56.3,56.82,1296785,0
