Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,39.418,39.711,39.177,39.568,530898,0
2005-02-28,39.4,39.623,38.758,38.91,1680967,0
2005-03-01,39.114,39.479,39.089,39.436,1152316,0
2005-03-02,39.177,39.934,39.07,39.871,1030121,0
2005-03-03,39.944,39.944,39.408,39.801,875131,0
2005-03-04,40.068,40.566,39.632,39.747,2042270,0
2005-03-07,39.817,40.344,39.711,40.138,1344591,0
2005-03-08,40.11,40.237,39.836,40.05,658257,0
2005-03-09,39.72,40.059,39.693,39.836,442620,0
2005-03-10,39.845,40.05,39.755,39.977,534041,0
2005-03-11,40.022,40.068,39.711,39.853,765291,0
2005-03-14,39.853,40.157,39.755,40.05,582110,0
2005-03-15,40.262,40.272,39.497,39.641,1361554,0
2005-03-16,39.623,39.817,39.391,39.4,473729,0
2005-03-17,39.427,39.728,39.187,39.257,675892,0
2005-03-18,39.4,39.46,39.159,39.427,879064,0
2005-03-21,39.221,39.479,39.187,39.418,419369,0
2005-03-22,39.328,39.4,39.14,39.23,1091105,0
2005-03-23,39.204,39.381,39.114,39.15,1112670,0
2005-03-24,39.212,39.221,39,39.033,687122,0
2005-03-28,39.089,39.221,39.042,39.089,1065051,0
2005-03-29,39.15,39.303,38.821,38.884,1042475,0
2005-03-30,38.884,39.089,38.035,38.428,1495542,0
2005-03-31,38.331,39.009,38.296,38.749,516970,0
2005-04-01,38.749,38.972,37.984,38.119,1101999,0
2005-04-04,38.151,38.151,37.351,37.708,1088971,0
2005-04-05,38.063,38.419,37.717,37.752,1218802,0
2005-04-06,38.109,38.126,37.576,37.682,667690,0
2005-04-07,37.815,38.428,37.592,38.268,633436,0
2005-04-08,38.358,38.358,37.654,37.682,335812,0
2005-04-11,37.529,37.599,36.309,36.56,1377613,0
2005-04-12,36.506,37.351,36.408,37.163,1013161,0
2005-04-13,37.041,37.369,36.586,36.693,983288,0
2005-04-14,37.263,37.387,35.98,36.167,961274,0
2005-04-15,35.946,36.086,35.349,35.589,820772,0
2005-04-18,35.267,35.705,34.36,34.67,1946022,0
2005-04-19,34.502,35.742,34.102,35.714,3265120,0
2005-04-20,35.171,35.714,34.876,35.313,1176014,0
2005-04-21,34.591,35.224,34.591,34.957,1630088,0
2005-04-22,34.591,35.383,34.458,35.019,1026527,0
2005-04-25,35.171,35.438,34.903,35.241,959815,0
2005-04-26,34.984,35.686,34.984,35.117,989914,0
2005-04-27,34.851,35.438,34.733,35.107,586267,0
2005-04-28,34.903,35.063,34.316,34.449,755856,0
2005-04-29,34.465,34.609,33.889,34.325,757879,0
2005-05-02,34.316,34.903,34.307,34.884,730699,0
2005-05-03,34.742,35.028,34.368,34.449,971269,0
2005-05-04,34.502,34.769,34.405,34.645,1217455,0
2005-05-05,34.591,35.028,34.591,34.884,1155009,0
2005-05-06,35.233,35.42,34.991,35.153,777759,0
2005-05-09,35.153,35.34,34.884,35.125,536961,0
2005-05-10,34.903,34.948,34.234,34.549,841326,0
2005-05-11,34.708,35,34.474,34.777,456321,0
2005-05-12,34.991,35.205,34.752,34.761,454524,0
2005-05-13,34.582,35.125,34.493,34.859,460251,0
2005-05-16,34.733,35.224,34.619,35.224,410948,0
2005-05-17,35.224,35.224,34.823,35.143,312898,0
2005-05-18,35.198,36.344,35.198,36.007,349851,0
2005-05-19,36.007,36.257,35.742,35.98,289764,0
2005-05-20,35.542,36.044,35.542,35.98,295714,0
2005-05-23,36.052,37.155,36.052,37.12,968011,0
2005-05-24,36.897,37.396,36.782,36.862,630517,0
2005-05-25,36.586,36.818,36.167,36.265,387361,0
2005-05-26,36.24,36.755,36.24,36.647,354006,0
2005-05-27,36.478,36.862,36.443,36.506,498214,0
2005-05-31,36.284,36.47,35.463,35.463,899053,0
2005-06-01,35.286,35.454,34.725,34.984,1272040,0
2005-06-02,34.975,36.506,34.815,36.408,1185111,0
2005-06-03,36.434,36.995,36.417,36.488,1426469,0
2005-06-06,36.417,36.871,36.391,36.693,876254,0
2005-06-07,36.693,37.138,36.693,36.799,776523,0
2005-06-08,36.729,36.729,36.211,36.47,863112,0
2005-06-09,36.47,37.228,36.372,37.228,558412,0
2005-06-10,37.228,37.361,36.95,37.155,397358,0
2005-06-13,37.102,37.325,36.729,37.004,773155,0
2005-06-14,36.943,36.95,36.408,36.605,972168,0
2005-06-15,36.799,36.907,35.793,36.24,656685,0
2005-06-16,36.391,36.745,36.124,36.56,318740,0
2005-06-17,36.399,36.532,35.997,36.391,883890,0
2005-06-20,36.105,36.381,35.971,36.24,436219,0
2005-06-21,36.248,36.497,36.069,36.417,477998,0
2005-06-22,36.417,36.595,35.946,36.06,507086,0
2005-06-23,35.811,35.855,35.258,35.454,846827,0
2005-06-24,35.472,35.57,35.045,35.322,878388,0
2005-06-27,35.171,35.224,34.627,34.815,430041,0
2005-06-28,34.815,35.153,34.805,35.072,1203979,0
2005-06-29,35.072,35.617,34.957,35.267,618500,0
2005-06-30,35.286,35.774,35.117,35.42,568520,0
2005-07-01,35.589,36.417,35.57,36.408,980029,0
2005-07-05,36.354,37.066,36.016,36.888,735641,0
2005-07-06,37.155,37.586,36.943,37.13,701272,0
2005-07-07,37.138,37.173,36.675,37.146,543138,0
2005-07-08,37.146,37.699,36.773,37.493,392864,0
2005-07-11,37.369,37.832,37.288,37.567,346481,0
2005-07-12,37.567,38.17,37.361,38.003,426558,0
2005-07-13,38.241,38.731,37.851,37.904,710371,0
2005-07-14,37.921,38.063,37.387,37.823,481480,0
2005-07-15,37.599,38.082,37.459,38.082,356813,0
2005-07-18,38.082,38.17,37.654,37.743,312451,0
2005-07-19,39.534,42.757,39.534,42.757,3489520,0
2005-07-20,42.472,42.472,41.251,41.759,1686470,0
2005-07-21,41.785,42.373,41.331,41.599,888722,0
2005-07-22,41.795,42.845,41.671,42.571,1385026,0
2005-07-25,42.382,42.382,41.705,41.99,450931,0
2005-07-26,41.99,42.382,41.582,41.714,606369,0
2005-07-27,41.625,42.355,41.625,42.303,696893,0
2005-07-28,42.187,42.899,42.044,42.899,731374,0
2005-07-29,42.899,42.899,42.036,42.561,534490,0
2005-08-01,42.382,42.684,42.07,42.39,408928,0
2005-08-02,42.39,42.631,42.087,42.622,571106,0
2005-08-03,42.187,42.552,42.187,42.542,489118,0
2005-08-04,42.338,42.464,40.788,40.824,845144,0
2005-08-05,40.842,41.572,40.664,41.402,514500,0
2005-08-08,41.625,41.759,40.975,41.359,409601,0
2005-08-09,41.359,41.582,40.77,40.824,431052,0
2005-08-10,40.94,41.475,40.861,41.251,599854,0
2005-08-11,41.089,41.92,41.048,41.234,295492,0
2005-08-12,40.903,41.011,40.085,40.379,530222,0
2005-08-15,40.379,40.869,39.826,40.708,236416,0
2005-08-16,40.664,40.779,39.977,40.068,299872,0
2005-08-17,40.012,40.672,39.534,40.344,308408,0
2005-08-18,40.041,40.379,39.623,39.971,287967,0
2005-08-19,39.953,39.987,39.666,39.666,128036,0
2005-08-22,39.632,40.227,39.632,40.059,298186,0
2005-08-23,39.977,40.138,39.755,39.871,276620,0
2005-08-24,39.577,40.307,39.47,39.515,230575,0
2005-08-25,39.515,40.157,39.515,39.862,295377,0
2005-08-26,39.666,40.2,39.605,39.925,515061,0
2005-08-29,39.755,39.755,38.972,39.311,510905,0
2005-08-30,39.311,39.542,39,39.159,413643,0
2005-08-31,39.159,40.12,38.74,40.12,581099,0
2005-09-01,39.898,40.547,39.88,40.298,550888,0
2005-09-02,40.262,40.958,40.165,40.619,673757,0
2005-09-06,40.636,41.303,40.636,41.108,344011,0
2005-09-07,41.117,41.536,41.089,41.27,337273,0
2005-09-08,41.286,41.606,40.922,41.369,355689,0
2005-09-09,41.163,41.215,40.636,41.038,374671,0
2005-09-12,41.163,41.92,40.967,41.875,300544,0
2005-09-13,40.992,41.154,40.334,40.645,391854,0
2005-09-14,40.512,40.824,40.512,40.788,308856,0
2005-09-15,40.833,40.992,40.636,40.691,497878,0
2005-09-16,40.691,41.437,40.512,41.02,560996,0
2005-09-19,40.93,41.02,39.46,39.801,546395,0
2005-09-20,39.889,40.316,39.381,39.623,354678,0
2005-09-21,39.444,39.444,38.892,39.106,575933,0
2005-09-22,38.884,38.884,37.929,38.268,726431,0
2005-09-23,38.287,38.935,37.726,38.491,566050,0
2005-09-26,38.643,38.902,37.975,38.277,519217,0
2005-09-27,38.331,39.015,38.011,38.607,459016,0
2005-09-28,38.617,39.568,38.491,39.14,690378,0
2005-09-29,39.14,39.657,38.865,39.4,614232,0
2005-09-30,39.497,39.568,38.91,39.525,427123,0
2005-10-03,39.88,40.2,39.177,39.728,418585,0
2005-10-04,39.728,40.05,39.46,39.489,465868,0
2005-10-05,39.577,39.826,39.266,39.391,603111,0
2005-10-06,39.506,40.003,39.106,39.266,769221,0
2005-10-07,39.711,40.022,39.187,39.275,247422,0
2005-10-10,39.238,39.711,38.91,39.337,290551,0
2005-10-11,39.391,39.444,38.241,38.482,362542,0
2005-10-12,38.536,38.758,37.912,38.241,348053,0
2005-10-13,38.02,38.643,38.02,38.18,372313,0
2005-10-14,38.607,39.525,38.331,38.982,500234,0
2005-10-17,39.079,39.303,38.562,39.23,305713,0
2005-10-18,39.613,40.388,38.553,39.925,826613,0
2005-10-19,40.29,40.538,37.832,39.06,1568766,0
2005-10-20,39.114,39.354,37.798,38.376,449134,0
2005-10-21,39.177,39.657,39,39.089,641638,0
2005-10-24,39.311,39.703,38.884,39.605,309193,0
2005-10-25,39.613,40.262,39.595,40.12,547071,0
2005-10-26,40.12,40.512,39.641,40.192,619959,0
2005-10-27,40.068,40.174,39.187,39.381,437341,0
2005-10-28,39.605,39.944,39.194,39.853,370177,0
2005-10-31,39.915,40.512,39.728,40.316,453515,0
2005-11-01,39.925,40.566,39.363,40.307,506974,0
2005-11-02,40.003,40.762,39.764,40.512,502930,0
2005-11-03,40.869,41.501,40.611,41.295,561782,0
2005-11-04,41.225,41.759,40.922,41.722,518094,0
2005-11-07,41.937,42.106,41.359,41.671,205757,0
2005-11-08,41.536,42.008,41.001,41.563,493271,0
2005-11-09,41.286,41.875,41.146,41.554,192840,0
2005-11-10,41.517,42.355,41.136,42.036,226422,0
2005-11-11,42.053,42.561,42.053,42.542,207776,0
2005-11-14,42.445,42.675,41.527,41.972,222825,0
2005-11-15,41.671,41.937,41.117,41.242,410162,0
2005-11-16,41.331,41.517,40.29,40.414,694870,0
2005-11-17,40.449,41.554,40.441,41.303,839528,0
2005-11-18,41.394,41.795,41.27,41.705,351760,0
2005-11-21,41.848,42.436,41.785,42.338,526404,0
2005-11-22,42.426,42.472,41.634,41.83,335250,0
2005-11-23,41.563,42.106,41.225,41.322,486533,0
2005-11-25,41.261,41.394,40.93,41.286,152629,0
2005-11-28,41.206,41.279,40.379,40.602,451941,0
2005-11-29,40.824,41.759,40.796,41.572,1629530,0
2005-11-30,41.251,41.902,41.163,41.359,501695,0
2005-12-01,41.582,42.712,41.582,42.515,540894,0
2005-12-02,42.338,42.382,41.785,42.355,520901,0
2005-12-05,42.17,42.284,41.154,41.643,510571,0
2005-12-06,41.75,42.036,41.456,41.785,284261,0
2005-12-07,41.759,42.284,41.759,42.053,485073,0
2005-12-08,42.097,42.115,41.652,41.91,256633,0
2005-12-09,41.848,42.036,41.652,41.928,403872,0
2005-12-12,41.91,42.16,41.572,41.875,446999,0
2005-12-13,41.946,42.659,41.946,42.472,528313,0
2005-12-14,42.489,42.578,41.785,42.222,452839,0
2005-12-15,42.115,42.48,41.795,42.293,595137,0
2005-12-16,42.382,42.669,42.07,42.07,661963,0
2005-12-19,42.087,42.426,42.087,42.187,640287,0
2005-12-20,42.293,42.329,41.803,41.848,508097,0
2005-12-21,41.866,42.81,41.866,42.669,553921,0
2005-12-22,42.917,42.97,41.75,42.417,619173,0
2005-12-23,42.596,42.793,42.39,42.464,219458,0
2005-12-27,42.408,42.464,41.606,41.902,559870,0
2005-12-28,41.83,42.23,41.625,41.928,193737,0
2005-12-29,41.839,42.267,41.475,42.078,401739,0
2005-12-30,41.74,41.74,40.992,41.402,429030,0
2006-01-03,41.501,41.509,40.068,41.082,993956,0
2006-01-04,41.136,41.662,41.082,41.572,1245536,0
2006-01-05,41.582,42.097,41.491,41.857,548866,0
2006-01-06,41.848,42.489,41.394,42.382,661401,0
2006-01-09,42.249,43.183,42.061,43.165,1030909,0
2006-01-10,42.845,44.118,42.738,44.047,711381,0
2006-01-11,44.385,45.231,44.306,45.222,1744874,0
2006-01-12,44.785,45.695,44.759,45.196,1385588,0
2006-01-13,44.876,45.356,44.822,45.143,602327,0
2006-01-17,44.876,44.9,44.172,44.52,685326,0
2006-01-18,44.385,44.982,43.985,44.857,564140,0
2006-01-19,44.785,45.071,44.1,44.662,878053,0
2006-01-20,44.35,44.589,44.064,44.155,633436,0
2006-01-23,44.163,44.207,43.468,43.565,588288,0
2006-01-24,43.602,44.207,43.602,44.047,374671,0
2006-01-25,44.074,44.26,43.806,44.03,570879,0
2006-01-26,44.136,45.588,44.118,45.365,875356,0
2006-01-27,46.966,49.06,46.924,47.955,2893254,0
2006-01-30,47.324,48.152,46.924,47.857,834813,0
2006-01-31,47.832,47.964,47.387,47.929,879175,0
2006-02-01,47.805,49.051,47.805,48.828,869068,0
2006-02-02,48.847,49.032,48.179,48.339,731148,0
2006-02-03,48.114,48.285,46.941,47.047,1011590,0
2006-02-06,47.057,47.324,46.726,47.004,574138,0
2006-02-07,46.833,46.897,46.505,46.514,658257,0
2006-02-08,46.514,47.057,46.006,46.726,466653,0
2006-02-09,46.7,47.689,46.612,47.083,515736,0
2006-02-10,47.144,47.324,46.843,47.191,677688,0
2006-02-13,47.057,47.431,46.7,46.994,451380,0
2006-02-14,46.966,47.332,46.282,47.191,639166,0
2006-02-15,47.235,47.261,46.621,47.181,443854,0
2006-02-16,47.306,48.01,47.191,47.983,419261,0
2006-02-17,48.072,48.169,47.448,47.502,385342,0
2006-02-21,47.591,48.418,47.271,47.28,680719,0
2006-02-22,47.226,48.232,47.226,48.114,632426,0
2006-02-23,47.894,48.392,47.857,48.054,466207,0
2006-02-24,48.062,48.507,47.849,48.215,575709,0
2006-02-27,48.349,48.953,48.349,48.847,500574,0
2006-02-28,48.793,48.793,47.599,47.759,804711,0
2006-03-01,47.689,47.876,47.448,47.599,765178,0
2006-03-02,47.457,47.894,47.387,47.465,775735,0
2006-03-03,47.413,48.206,47.413,47.955,516970,0
2006-03-06,47.955,48.215,47.582,48.114,774838,0
2006-03-07,47.84,47.974,46.985,47.102,629953,0
2006-03-08,46.966,48.552,46.709,48.303,838631,0
2006-03-09,48.321,49.284,47.743,47.92,942855,0
2006-03-10,48.081,48.65,47.751,48.33,423752,0
2006-03-13,48.774,50.092,48.749,49.612,1037084,0
2006-03-14,49.505,49.612,48.98,49.461,1165345,0
2006-03-15,49.452,50.021,49.416,49.692,1323479,0
2006-03-16,49.568,49.692,49.201,49.452,709583,0
2006-03-17,49.994,50.575,49.8,50.511,1128955,0
2006-03-20,50.35,50.359,49.89,50.289,484849,0
2006-03-21,50.084,50.272,48.712,48.973,548642,0
2006-03-22,48.882,49.514,48.704,49.488,727443,0
2006-03-23,49.425,49.434,48.837,48.98,468228,0
2006-03-24,48.989,49.3,48.802,49.201,409601,0
2006-03-27,50.893,50.893,49.193,49.994,558749,0
2006-03-28,49.994,50.35,49.416,49.488,431613,0
2006-03-29,49.532,49.924,49.362,49.89,414206,0
2006-03-30,49.791,49.952,49.47,49.89,508997,0
2006-03-31,49.978,51.045,49.808,50.912,532467,0
2006-04-03,51.108,51.909,50.929,51.197,974413,0
2006-04-04,51.197,51.766,51.019,51.66,700262,0
2006-04-05,51.66,52.533,51.606,52.381,683641,0
2006-04-06,52.265,52.407,51.597,51.801,714863,0
2006-04-07,51.801,52.533,51.615,51.704,612996,0
2006-04-10,51.784,52.06,51.535,51.731,734967,0
2006-04-11,51.686,51.731,50.69,50.841,661291,0
2006-04-12,50.752,51.009,50.084,50.19,820883,0
2006-04-13,49.88,50.538,49.88,50.378,675331,0
2006-04-17,50.306,50.743,50.03,50.128,402973,0
2006-04-18,53.441,56.049,52.576,54.055,4117903,0
2006-04-19,55.069,55.568,54.403,55.568,1949168,0
2006-04-20,55.649,57.705,55.596,57.456,1217795,0
2006-04-21,57.163,57.339,56.095,56.538,1105482,0
2006-04-24,56.318,57.465,56.137,57.358,586041,0
2006-04-25,57.135,58.311,57.101,58.212,2040700,0
2006-04-26,58.364,59.45,58.187,58.356,1197351,0
2006-04-27,58.007,59.157,57.698,58.329,983512,0
2006-04-28,58.338,58.4,57.733,58.007,1503851,0
2006-05-01,57.698,59.433,57.698,58.764,1773622,0
2006-05-02,58.988,59.192,57.67,57.689,1165796,0
2006-05-03,57.698,58.507,57.563,58.23,1143555,0
2006-05-04,58.221,58.897,58.045,58.792,939597,0
2006-05-05,58.988,59.132,58.588,58.764,1086839,0
2006-05-08,58.988,59.789,58.738,59.666,907703,0
2006-05-09,59.656,61.971,59.656,61.169,1312697,0
2006-05-10,61.132,61.516,60.226,61.276,825040,0
2006-05-11,61.365,61.526,60.706,60.786,1559895,0
2006-05-12,60.786,60.902,59.584,59.753,1375592,0
2006-05-15,58.988,59.602,58.113,58.481,1077743,0
2006-05-16,58.864,59.905,58.374,59.46,1372560,0
2006-05-17,59.46,59.522,57.163,57.474,1339091,0
2006-05-18,57.608,58.062,56.62,56.62,1086501,0
2006-05-19,56.717,57.447,56.318,56.984,1227225,0
2006-05-22,56.361,56.639,55.64,56.13,1156583,0
2006-05-23,56.538,58.23,56.538,57.634,1322243,0
2006-05-24,57.608,58.453,57.154,58.24,2207818,0
2006-05-25,58.897,59.619,57.999,58.933,989239,0
2006-05-26,59.076,59.255,58.347,59.21,813584,0
2006-05-30,58.988,59.132,56.726,56.754,1093914,0
2006-05-31,56.86,58.916,56.833,58.614,1475773,0
2006-06-01,58.356,58.472,57.795,58.178,879287,0
2006-06-02,58.178,59.14,57.822,57.981,823018,0
2006-06-05,57.866,58.096,57.599,57.698,827063,0
2006-06-06,57.875,58.311,57.474,57.652,1647722,0
2006-06-07,57.652,58.045,57.252,57.312,1282372,0
2006-06-08,57.28,57.289,54.286,56.095,1654460,0
2006-06-09,56.318,57.339,55.996,56.067,1066062,0
2006-06-12,56.183,56.468,54.902,55.15,1094475,0
2006-06-13,55.159,56.202,54.43,54.616,1800018,0
2006-06-14,54.714,56.103,54.545,56.095,1857633,0
2006-06-15,56.361,58.648,56.361,58.113,2051482,0
2006-06-16,58.178,58.204,56.905,57.252,825601,0
2006-06-19,57.339,57.67,56.538,56.779,1051797,0
2006-06-20,56.779,58.178,56.583,58.081,1615265,0
2006-06-21,57.875,59.674,56.939,59.032,1516093,0
2006-06-22,59.024,59.024,57.847,58.089,1058200,0
2006-06-23,57.698,58.329,57.404,57.795,935106,0
2006-06-26,58.054,58.302,57.698,57.911,692289,0
2006-06-27,57.919,58.142,56.557,56.672,989126,0
2006-06-28,56.895,56.949,56.031,56.318,825152,0
2006-06-29,56.672,57.866,56.503,57.829,1054603,0
2006-06-30,57.884,58.258,57.289,57.518,1072912,0
2006-07-03,57.572,57.786,57.289,57.581,302117,0
2006-07-05,57.518,57.643,56.245,57.046,1034166,0
2006-07-06,57.608,58.258,57.289,57.404,846827,0
2006-07-07,57.296,57.652,56.21,56.415,659941,0
2006-07-10,56.557,57.01,55.596,55.694,551225,0
2006-07-11,55.603,56.245,55.204,56.13,583573,0
2006-07-12,55.988,57.065,54.972,55.078,862215,0
2006-07-13,54.67,54.83,53.584,53.912,1202632,0
2006-07-14,54.313,54.936,53.681,53.681,1091892,0
2006-07-17,53.868,54.953,53.858,54.002,876592,0
2006-07-18,54.67,55.96,54.59,55.116,1726114,0
2006-07-19,56.538,56.717,54.678,55.052,2056984,0
2006-07-20,55.247,55.321,52.906,52.906,1895705,0
2006-07-21,52.819,52.819,51.375,51.98,1718255,0
2006-07-24,52.399,53.922,52.22,53.653,1389630,0
2006-07-25,53.539,54.304,52.934,54.304,711606,0
2006-07-26,54.358,54.358,52.594,52.764,1343919,0
2006-07-27,52.755,53.28,52.052,52.64,1376153,0
2006-07-28,52.702,53.984,52.666,53.77,794043,0
2006-07-31,52.533,53.031,52.389,52.96,2062376,0
2006-08-01,52.06,52.096,50.084,50.583,2422334,0
2006-08-02,50.644,51.731,50.644,51.528,1660189,0
2006-08-03,52.086,53.253,51.9,53.04,1862011,0
2006-08-04,53.423,53.681,51.801,52.31,1394011,0
2006-08-07,52.31,52.31,51.054,51.098,833238,0
2006-08-08,50.708,51.945,50.708,51.143,1232281,0
2006-08-09,51.151,51.151,49.308,49.308,1140297,0
2006-08-10,49.21,50.947,49.159,50.752,827736,0
2006-08-11,50.752,50.752,48.65,49.229,1132662,0
2006-08-14,49.452,51.188,49.416,50.805,935331,0
2006-08-15,51.419,51.883,50.947,51.883,817068,0
2006-08-16,51.97,53.04,51.775,52.96,903210,0
2006-08-17,52.906,53.334,52.71,53.094,615580,0
2006-08-18,53.11,53.11,52.086,52.952,714415,0
2006-08-21,52.8,52.987,52.407,52.924,519441,0
2006-08-22,52.924,53.298,52.674,52.934,1066172,0
2006-08-23,52.934,53.208,52.337,52.445,554594,0
2006-08-24,52.621,52.621,51.499,51.651,655338,0
2006-08-25,51.464,51.741,50.893,51.33,795727,0
2006-08-28,51.242,51.909,51.151,51.625,382870,0
2006-08-29,51.704,52.211,51.197,52.105,664546,0
2006-08-30,52.211,52.389,51.741,52.211,461263,0
2006-08-31,52.22,52.755,52.22,52.631,397247,0
2006-09-01,52.853,53.316,52.621,52.995,319527,0
2006-09-05,52.22,52.576,51.9,52.211,702171,0
2006-09-06,52.177,52.177,51.267,51.758,488556,0
2006-09-07,51.535,51.945,51.091,51.375,430827,0
2006-09-08,51.394,52.008,51.215,51.714,491248,0
2006-09-11,51.714,51.714,50.716,51.437,358497,0
2006-09-12,51.285,53.77,51.285,53.672,682629,0
2006-09-13,54.091,55.603,53.957,55.543,1003391,0
2006-09-14,55.204,55.223,54.445,54.777,426672,0
2006-09-15,55.062,55.47,54.225,54.225,738561,0
2006-09-18,54.136,54.811,53.823,54.1,535389,0
2006-09-19,54.028,54.269,53.156,53.672,380063,0
2006-09-20,53.76,54.953,53.717,54.126,673870,0
2006-09-21,54.179,54.42,53.601,53.841,318180,0
2006-09-22,53.815,53.823,52.897,53.021,247199,0
2006-09-25,53.021,54.126,52.692,53.662,383544,0
2006-09-26,53.662,54.313,53.031,53.887,665332,0
2006-09-27,53.797,54.412,53.691,53.895,354569,0
2006-09-28,54.161,55.312,54.161,54.884,746307,0
2006-09-29,54.884,55.159,54.366,54.553,448687,0
2006-10-02,54.445,55.345,54.1,54.563,423301,0
2006-10-03,54.553,54.963,53.957,54.482,362767,0
2006-10-04,54.492,56.441,54.492,56.405,368156,0
2006-10-05,56.271,56.664,55.88,56.629,519666,0
2006-10-06,56.405,56.415,54.91,55.177,754734,0
2006-10-09,55.087,55.827,54.91,55.587,286618,0
2006-10-10,55.694,55.96,55.33,55.364,379053,0
2006-10-11,55.247,55.55,54.749,55.159,392304,0
2006-10-12,55.247,55.72,55.223,55.373,677126,0
2006-10-13,55.373,55.917,55.034,55.507,979582,0
2006-10-16,55.559,58.258,55.559,57.625,1306744,0
2006-10-17,60.101,62.594,59.486,60.867,4907789,0
2006-10-18,60.278,60.939,59.896,60.635,1500480,0
2006-10-19,60.589,60.948,60.189,60.644,1187133,0
2006-10-20,60.491,60.99,60.261,60.589,711381,0
2006-10-23,60.367,61.962,60.278,61.962,737325,0
2006-10-24,61.553,62.158,61.036,61.57,565263,0
2006-10-25,61.436,62.372,61.329,62.21,528989,0
2006-10-26,62.398,62.416,61.916,62.218,469910,0
2006-10-27,62.149,62.408,60.92,60.99,901076,0
2006-10-30,60.858,61.694,60.812,61.481,677015,0
2006-10-31,61.614,61.659,60.101,60.341,862890,0
2006-11-01,60.723,61.099,59.772,59.87,974302,0
2006-11-02,59.674,61.266,59.656,61.132,937463,0
2006-11-03,61.481,61.749,59.985,60.607,647138,0
2006-11-06,60.831,61.605,60.831,61.241,588513,0
2006-11-07,61.329,62.326,61.124,61.792,541118,0
2006-11-08,61.659,62.878,61.392,62.594,478222,0
2006-11-09,62.639,63.031,61.801,61.891,781800,0
2006-11-10,61.971,62.274,61.731,62.166,445203,0
2006-11-13,62.149,63.602,62.042,63.422,550662,0
2006-11-14,63.395,63.973,62.506,63.893,547406,0
2006-11-15,64.054,65.932,64.054,65.79,934097,0
2006-11-16,65.978,66.066,65.069,65.978,748893,0
2006-11-17,65.95,66.111,64.525,65.398,679820,0
2006-11-20,65.264,65.71,64.687,65.264,635236,0
2006-11-21,65.123,65.658,65.069,65.327,1056514,0
2006-11-22,65.264,65.551,64.865,65.505,662750,0
2006-11-24,65.177,65.505,65.132,65.274,58516,0
2006-11-27,65.283,65.354,63.457,63.537,1061568,0
2006-11-28,63.039,63.903,62.752,63.27,630630,0
2006-11-29,63.75,64.225,63.306,63.867,474631,0
2006-11-30,63.931,64.865,63.129,63.216,801342,0
2006-12-01,63.155,63.893,62.548,63.554,730250,0
2006-12-04,63.661,64.874,63.661,64.874,560996,0
2006-12-05,64.33,64.597,62.819,64.445,1000696,0
2006-12-06,64.597,65.639,64.366,65.246,908825,0
2006-12-07,65.246,65.594,64.187,64.233,446664,0
2006-12-08,64.225,64.33,63.35,63.358,694197,0
2006-12-11,63.422,64.267,63.395,63.973,842675,0
2006-12-12,64.153,65.862,64.108,65.773,1411418,0
2006-12-13,66.307,66.957,65.683,66.127,964868,0
2006-12-14,66.127,68.676,66.111,68.355,1207912,0
2006-12-15,68.355,68.364,67.214,67.938,1111884,0
2006-12-18,68.337,68.337,67.027,67.472,1055391,0
2006-12-19,66.957,67.027,66.368,66.735,929825,0
2006-12-20,66.869,68.151,66.869,67.428,1073250,0
2006-12-21,67.65,68.56,67.5,67.749,974191,0
2006-12-22,67.971,68.31,67.732,67.803,930275,0
2006-12-26,67.714,68.629,67.714,68.095,210021,0
2006-12-27,68.095,68.391,67.723,68.054,550550,0
2006-12-28,67.928,68.044,67.304,67.412,424763,0
2006-12-29,67.27,67.938,66.68,66.717,324244,0
2007-01-03,67.223,68.211,66.894,67.909,1319770,0
2007-01-04,67.909,68.551,67.099,68.006,836945,0
2007-01-05,67.873,67.891,66.619,66.787,1158379,0
2007-01-08,66.929,67.536,66.396,66.992,681505,0
2007-01-09,67.01,67.311,66.432,66.85,753723,0
2007-01-10,66.67,66.984,65.978,66.538,573239,0
2007-01-11,66.689,67.785,66.689,67.339,858172,0
2007-01-12,67.456,68.086,67.073,68.054,419596,0
2007-01-16,67.997,68.328,66.3,68.006,519105,0
2007-01-17,67.971,69.494,67.848,68.896,681729,0
2007-01-18,69.004,69.156,67.403,67.428,469462,0
2007-01-19,67.126,67.705,66.744,67.561,452391,0
2007-01-22,67.403,68.062,67.144,67.152,479347,0
2007-01-23,67.135,68.391,67.135,67.873,391403,0
2007-01-24,66.332,67,64.749,66.325,1395022,0
2007-01-25,66.021,66.155,65.416,65.997,865135,0
2007-01-26,66.174,66.485,65.292,65.835,621082,0
2007-01-29,65.551,67.723,65.496,67.117,1691186,0
2007-01-30,64.911,65.889,62.506,63.717,3732672,0
2007-01-31,63.839,65.212,63.769,64.934,1385811,0
2007-02-01,64.81,65.648,64.614,65.255,1308654,0
2007-02-02,65.318,66.29,65.318,65.905,814482,0
2007-02-05,65.844,66.127,65.086,65.835,1512272,0
2007-02-06,65.889,66.602,65.816,66.602,1142658,0
2007-02-07,66.225,66.477,65.808,66.477,754844,0
2007-02-08,66.548,67.446,66.201,67.311,646801,0
2007-02-09,67.27,67.304,66.405,66.761,675666,0
2007-02-12,66.753,66.753,66.012,66.573,502259,0
2007-02-13,66.573,67.873,66.262,67.375,474508,0
2007-02-14,67.58,68.185,67.375,67.938,486666,0
2007-02-15,67.848,68.382,67.27,67.997,628383,0
2007-02-16,67.848,69.316,67.714,69.218,726545,0
2007-02-20,68.872,69.725,68.425,69.628,687011,0
2007-02-21,69.404,70.128,69.12,69.939,694308,0
2007-02-22,70.128,70.49,69.646,70.216,773265,0
2007-02-23,70.118,70.234,69.378,69.896,457109,0
2007-02-26,69.763,69.896,68.123,68.879,724874,0
2007-02-27,68.025,68.684,65.932,66.52,1840671,0
2007-02-28,66.655,66.84,64.998,66.155,801230,0
2007-03-01,66.155,66.787,64.802,66.155,1156932,0
2007-03-02,65.932,65.942,64.07,64.392,1020238,0
2007-03-05,63.849,66.432,63.475,65.56,1789012,0
2007-03-06,65.736,66.458,65.443,65.88,629619,0
2007-03-07,65.443,66.085,65.148,65.221,733168,0
2007-03-08,65.336,66.778,65.336,66.136,716323,0
2007-03-09,66.655,67.045,66.307,66.753,298410,0
2007-03-12,66.332,66.761,65.611,65.764,567509,0
2007-03-13,65.576,65.862,64.722,64.934,685326,0
2007-03-14,64.819,65.469,64.251,65.274,591882,0
2007-03-15,65.185,65.932,65.158,65.283,641971,0
2007-03-16,65.177,65.532,64.525,65.086,519892,0
2007-03-19,65.362,66.066,65.311,65.629,310769,0
2007-03-20,65.408,66.36,65.381,66.136,277519,0
2007-03-21,66.351,67.617,65.469,67.117,500686,0
2007-03-22,67.171,67.962,67.171,67.677,466768,0
2007-03-23,67.829,68.044,67,67.045,359621,0
2007-03-26,66.948,67.18,66.103,66.699,346032,0
2007-03-27,66.422,66.948,66.085,66.805,302567,0
2007-03-28,66.467,66.602,64.998,65.88,530558,0
2007-03-29,66.005,66.005,64.943,65.345,698127,0
2007-03-30,65.532,66.477,65.391,65.683,795615,0
2007-04-02,65.717,66.012,65.505,65.871,610976,0
2007-04-03,65.932,67.251,65.932,66.84,389946,0
2007-04-04,66.735,66.744,64.242,64.998,1543498,0
2007-04-05,64.998,65.469,64.509,65.123,640513,0
2007-04-09,65.889,66.768,65.452,66.414,584581,0
2007-04-10,66.467,66.824,65.871,66.233,376243,0
2007-04-11,66.21,66.494,65.897,66.165,580651,0
2007-04-12,66.155,67.641,65.932,67.472,658820,0
2007-04-13,66.707,67.883,66.707,67.214,347268,0
2007-04-16,67.472,67.919,66.778,67.428,674432,0
2007-04-17,67.403,68.845,67.054,68.453,533816,0
2007-04-18,68.23,69.13,67.829,68.799,663423,0
2007-04-19,68.736,70.287,68.604,69.593,973320,0
2007-04-20,71.222,74.034,70.829,71.008,2896400,0
2007-04-23,70.607,72.121,70.519,72.013,1079425,0
2007-04-24,72.023,72.539,70.802,70.971,1059771,0
2007-04-25,71.497,71.845,70.946,71.053,835035,0
2007-04-26,70.43,71.23,70.349,70.884,795502,0
2007-04-27,70.92,72.157,70.732,71.988,1173605,0
2007-04-30,72.013,72.477,71.257,71.452,1078078,0
2007-05-01,71.656,71.978,70.874,71.731,839866,0
2007-05-02,71.506,73.021,71.506,72.157,888722,0
2007-05-03,72.335,72.797,71.97,72.744,763381,0
2007-05-04,72.752,74.622,72.486,74.614,898490,0
2007-05-07,74.622,74.622,73.699,73.902,579375,0
2007-05-08,73.633,74,72.967,73.875,404319,0
2007-05-09,73.814,75.762,73.731,75.254,1138728,0
2007-05-10,75.058,75.55,73.526,74.319,1119136,0
2007-05-11,74.542,76.126,74.391,75.995,626697,0
2007-05-14,75.87,76.262,75.139,75.592,660210,0
2007-05-15,75.727,76.367,75.184,75.407,580986,0
2007-05-16,75.674,76.118,75.228,76.1,382535,0
2007-05-17,75.878,76.296,75.442,75.683,495519,0
2007-05-18,75.905,77.143,75.592,76.804,366135,0
2007-05-21,76.804,78.086,76.192,77.818,474258,0
2007-05-22,77.908,78.487,77.517,77.677,563391,0
2007-05-23,78.265,79.031,77.9,78.674,820537,0
2007-05-24,79.663,80.882,79.663,80.313,1524438,0
2007-05-25,80.803,83.348,80.713,83.02,1786852,0
2007-05-29,82.885,83.099,79.947,80.579,1617790,0
2007-05-30,80.33,81.417,80.197,81.284,1124575,0
2007-05-31,81.505,82.03,81.061,81.915,989185,0
2007-06-01,82.36,83.25,82.093,82.611,747034,0
2007-06-04,83.375,83.437,81.808,82.494,829084,0
2007-06-05,83.25,83.25,81.436,81.656,790323,0
2007-06-06,81.496,82.093,80.891,81.436,795840,0
2007-06-07,81.14,82.049,80.579,80.579,1032815,0
2007-06-08,80.348,81.515,80.08,81.336,764166,0
2007-06-11,81.453,82.636,81.381,82.156,661625,0
2007-06-12,81.736,83.428,81.595,82.307,743729,0
2007-06-13,82.414,83.054,81.247,81.835,812239,0
2007-06-14,81.772,82.725,81.666,81.915,488781,0
2007-06-15,82.36,83.126,82.307,82.662,603673,0
2007-06-18,82.512,82.556,81.745,82.021,335363,0
2007-06-19,81.871,82.387,81.201,82.182,390507,0
2007-06-20,82.405,83.98,81.459,81.459,512365,0
2007-06-21,81.861,84.238,81.826,83.785,511915,0
2007-06-22,83.233,83.25,81.959,82.983,676227,0
2007-06-25,82.993,84.328,82.227,82.448,419821,0
2007-06-26,82.806,83.081,81.852,82.342,582446,0
2007-06-27,81.898,83.044,81.266,82.993,439025,0
2007-06-28,83.118,83.947,82.733,83.482,287967,0
2007-06-29,83.607,83.607,81.309,82.128,703858,0
2007-07-02,82.574,83.643,82.378,83.589,345021,0
2007-07-03,83.633,84.4,83.394,83.615,178127,0
2007-07-05,83.118,83.803,83.054,83.589,385678,0
2007-07-06,83.428,84.853,83.189,83.928,443181,0
2007-07-09,83.873,84.773,83.375,83.687,746873,0
2007-07-10,83.278,83.278,82.182,82.182,474564,0
2007-07-11,82.342,83.51,81.515,83.268,684650,0
2007-07-12,84.069,84.827,83.777,84.159,656462,0
2007-07-13,83.812,84.265,83.67,84.229,317057,0
2007-07-16,84.159,84.275,83.412,83.928,438015,0
2007-07-17,83.892,86.616,83.892,84.63,742156,0
2007-07-18,84.621,84.621,83.553,84.106,809431,0
2007-07-19,83.428,84.702,79.27,80.829,1345269,0
2007-07-20,81.353,83.072,79.466,80.91,1355584,0
2007-07-23,81.158,82.894,81.158,81.381,716770,0
2007-07-24,80.579,81.408,78.628,78.888,967796,0
2007-07-25,79.307,79.307,76.376,77.375,1472961,0
2007-07-26,76.296,78.745,75.718,76.528,1531633,0
2007-07-27,76.126,76.262,71.008,71.061,3202834,0
2007-07-30,71.346,72.316,70.118,70.962,1509693,0
2007-07-31,72.298,72.761,70.224,70.384,1546640,0
2007-08-01,69.965,71.025,67.928,68.951,1208307,0
2007-08-02,69.316,69.896,67.98,68.97,1146365,0
2007-08-03,68.799,68.818,65.913,65.997,1095263,0
2007-08-06,65.611,66.155,63.636,65.301,1484760,0
2007-08-07,65.853,66.118,64.16,64.998,2141331,0
2007-08-08,64.73,64.767,61.526,62.176,3654737,0
2007-08-09,60.777,62.255,57.652,60.617,3531409,0
2007-08-10,59.557,66.307,59.442,65.345,2398735,0
2007-08-13,66.127,69.263,66.127,68.151,1782269,0
2007-08-14,68.202,68.586,66.012,66.012,1092229,0
2007-08-15,65.997,67.171,65.05,65.292,1278892,0
2007-08-16,64.108,64.695,62.237,63.885,1385979,0
2007-08-17,65.496,67.989,63.208,65.799,873896,0
2007-08-20,65.826,66.127,64.357,65.717,595701,0
2007-08-21,66.021,66.165,63.788,64.427,877715,0
2007-08-22,65.264,65.264,64.099,64.659,828297,0
2007-08-23,65.114,65.221,64.49,64.827,666791,0
2007-08-24,64.856,65.576,64.464,65.336,582673,0
2007-08-27,65.177,65.194,64.357,64.641,460027,0
2007-08-28,64.749,65.185,64.118,64.168,820434,0
2007-08-29,64.641,64.81,61.801,63.189,1216671,0
2007-08-30,62.575,63.545,60.761,61.151,1577190,0
2007-08-31,61.731,62.771,61.026,62.556,1236888,0
2007-09-04,60.99,61.436,59.842,60.03,1352343,0
2007-09-05,59.46,59.878,58.569,59.103,1663222,0
2007-09-06,59.21,59.548,58.462,58.836,1266875,0
2007-09-07,57.999,58.319,56.708,56.922,1039892,0
2007-09-10,56.949,57.377,55.827,55.827,1259348,0
2007-09-11,55.969,56.387,55.498,56.005,942408,0
2007-09-12,56.04,56.495,55.827,55.988,1180956,0
2007-09-13,56.015,56.931,54.893,56.557,1410633,0
2007-09-14,55.898,57.01,55.507,56.432,819424,0
2007-09-17,56.387,56.387,54.687,54.696,782475,0
2007-09-18,54.963,59.21,54.108,55.96,1873469,0
2007-09-19,56.361,57.733,56.361,57.11,1092340,0
2007-09-20,57.312,57.312,56.057,56.745,1389967,0
2007-09-21,57.233,57.545,56.949,56.949,983624,0
2007-09-24,57.189,57.189,56.29,56.46,604123,0
2007-09-25,56.095,57.946,56.095,57.065,1220377,0
2007-09-26,56.984,57.438,55.934,56.736,819985,0
2007-09-27,57.038,57.252,56.62,57.065,668477,0
2007-09-28,57.01,57.358,56.52,57.296,696109,0
2007-10-01,57.518,60.324,57.233,59.638,1459600,0
2007-10-02,59.726,60.644,59.37,60.413,746086,0
2007-10-03,59.985,60.278,59.567,60.039,698353,0
2007-10-04,60.367,60.849,59.45,59.656,643095,0
2007-10-05,60.198,62.228,60.064,61.846,884340,0
2007-10-08,61.979,62.622,61.383,61.801,542576,0
2007-10-09,62.051,62.051,59.878,60.217,794826,0
2007-10-10,60.812,61.293,59.834,61.178,1254856,0
2007-10-11,61.339,62.416,61.008,61.49,998789,0
2007-10-12,61.624,62.556,61.115,62.176,766638,0
2007-10-15,62.14,62.292,60.162,60.742,864910,0
2007-10-16,61.054,62.237,60.965,61.712,713963,0
2007-10-17,67.472,68.986,64.553,65.862,2706034,0
2007-10-18,65.255,66.146,64.481,65.086,876592,0
2007-10-19,65.086,65.318,62.442,62.468,871201,0
2007-10-22,62.335,64.464,61.774,63.619,1102675,0
2007-10-23,63.61,63.955,61.962,62.674,778431,0
2007-10-24,62.176,62.556,60.589,61.642,874458,0
2007-10-25,61.891,62.86,61.553,62.195,874794,0
2007-10-26,62.851,63.27,61.694,62.379,602101,0
2007-10-29,62.556,63.119,61.535,61.838,597496,0
2007-10-30,63.75,64.383,63.216,63.671,814595,0
2007-10-31,64.251,66.548,63.448,66.548,1040567,0
2007-11-01,66.217,66.217,63.931,64.357,1321121,0
2007-11-02,64.918,65.372,63.199,63.619,958916,0
2007-11-05,63.395,63.644,61.979,61.997,827756,0
2007-11-06,62.317,62.317,60.663,61.685,1001033,0
2007-11-07,60.385,61.347,58.007,58.347,1571687,0
2007-11-08,58.854,59.781,57.902,59.113,841404,0
2007-11-09,58.319,59.122,57.581,57.652,732973,0
2007-11-12,57.493,58.827,57.101,57.28,637867,0
2007-11-13,57.483,57.483,56.361,56.815,733617,0
2007-11-14,56.895,57.474,56.352,56.895,665895,0
2007-11-15,56.708,57.75,55.382,55.649,742835,0
2007-11-16,55.943,56.022,54.749,55.587,1320223,0
2007-11-19,55.47,55.818,53.477,53.922,830212,0
2007-11-20,53.922,54.117,51.572,52.453,990250,0
2007-11-21,52.203,52.426,51.091,51.108,758889,0
2007-11-23,51.528,52.284,51.33,51.801,299430,0
2007-11-26,51.883,52.417,50.929,51.019,703412,0
2007-11-27,51.151,51.151,49.425,50.547,1306912,0
2007-11-28,51.544,53.076,51.081,52.658,935788,0
2007-11-29,52.542,53.752,52.23,53.638,1127157,0
2007-11-30,54.074,54.758,53.815,54.403,1177818,0
2007-12-03,54.74,54.74,53.316,53.387,1095461,0
2007-12-04,53.031,54.58,53.031,54.43,964441,0
2007-12-05,55.418,56.361,54.767,56.262,1598081,0
2007-12-06,56.3,57.599,55.898,57.242,1147937,0
2007-12-07,57.242,57.991,57.074,57.537,614974,0
2007-12-10,57.875,57.875,56.379,56.629,873673,0
2007-12-11,56.689,57.698,55.321,55.321,992944,0
2007-12-12,56.477,56.538,53.565,54.269,1414534,0
2007-12-13,53.912,54.028,52.853,53.76,1154289,0
2007-12-14,53.584,53.672,52.843,52.934,1097395,0
2007-12-17,52.887,52.897,50.884,50.912,957680,0
2007-12-18,51.285,51.285,50.004,50.235,1837193,0
2007-12-19,50.225,50.528,49.861,50.35,976578,0
2007-12-20,50.395,50.395,49.488,50.04,799320,0
2007-12-21,50.441,51.098,50.225,50.743,1655136,0
2007-12-24,50.743,51.304,50.049,51.215,282071,0
2007-12-26,51.437,51.927,50.164,51.749,606004,0
2007-12-27,51.643,51.704,50.77,51.313,859198,0
2007-12-28,52.122,52.122,50.441,51.063,645091,0
2007-12-31,51.098,51.873,50.217,50.662,607607,0
2008-01-02,50.11,50.306,46.309,49.016,1355039,0
2008-01-03,49.025,49.103,47.44,47.484,1058892,0
2008-01-04,46.941,47.121,45.409,45.56,1258223,0
2008-01-07,45.73,46.548,45.373,46.362,835823,0
2008-01-08,46.7,46.976,45.499,45.499,840342,0
2008-01-09,45.453,46.156,44.849,46.077,885015,0
2008-01-10,45.81,46.763,45.482,46.318,727777,0
2008-01-11,45.962,46.514,45.365,45.943,617776,0
2008-01-14,46.023,46.414,45.383,45.597,606257,0
2008-01-15,45.186,46.264,43.681,44.724,1134685,0
2008-01-16,44.431,46.878,44.35,45.953,1229234,0
2008-01-17,46.174,46.229,44.297,44.385,728454,0
2008-01-18,44.608,44.652,42.942,43.475,1325242,0
2008-01-22,44.244,44.501,40.691,44.109,1254172,0
2008-01-23,43.114,44.938,42.533,44.571,1178228,0
2008-01-24,46.291,46.869,44.785,46.362,1860554,0
2008-01-25,46.603,47.271,45.569,45.899,886250,0
2008-01-28,45.774,47.288,45.303,47.288,935868,0
2008-01-29,47.582,48.436,47.465,48.392,1194326,0
2008-01-30,48.615,50.306,48.615,49.657,1624247,0
2008-01-31,48.615,50.592,47.796,49.684,2074342,0
2008-02-01,49.969,51.864,49.969,51.081,2400097,0
2008-02-04,51.081,51.151,50.119,50.583,1149540,0
2008-02-05,49.773,49.773,48.901,49.086,1531418,0
2008-02-06,49.47,49.47,47.378,47.404,1516515,0
2008-02-07,47.047,47.768,46.237,46.807,1191288,0
2008-02-08,46.334,47.529,46.148,47.413,821386,0
2008-02-11,47.502,47.708,46.603,47.626,967872,0
2008-02-12,47.903,48.642,47.127,47.475,1410937,0
2008-02-13,48.198,49.452,48.114,49.346,1129742,0
2008-02-14,49.612,49.612,48.579,48.686,888017,0
2008-02-15,48.206,48.686,47.759,48.392,416989,0
2008-02-19,48.446,49.247,48.294,48.81,612981,0
2008-02-20,48.624,50.467,48.5,50.431,829111,0
2008-02-21,50.626,52.034,50.626,50.831,1742879,0
2008-02-22,50.893,50.903,49.15,50.128,931774,0
2008-02-25,49.994,51.723,49.381,51.535,950214,0
2008-02-26,51.151,54.331,51.151,53.868,1319850,0
2008-02-27,53.423,54.1,52.819,53.841,697791,0
2008-02-28,53.298,53.298,51.304,52.151,1191907,0
2008-02-29,51.704,51.704,50.333,50.484,1266090,0
2008-03-03,50.386,51.9,50.225,51.615,780675,0
2008-03-04,51.188,51.891,50.592,51.793,955434,0
2008-03-05,51.873,52.426,51.66,52.211,1050268,0
2008-03-06,52.034,52.445,51.348,51.553,741534,0
2008-03-07,50.762,51.063,48.526,48.934,1612589,0
2008-03-10,48.953,49.229,47.341,47.341,1123677,0
2008-03-11,48.758,49.122,47.974,49.06,951613,0
2008-03-12,49.032,49.292,48.303,48.375,575203,0
2008-03-13,47.635,48.973,46.976,48.819,812762,0
2008-03-14,49.122,49.88,47.271,49.103,1578649,0
2008-03-17,47.964,49.425,47.671,48.973,1919748,0
2008-03-18,50.084,51.419,49.416,51.267,1364058,0
2008-03-19,51.419,52.524,49.522,49.55,1102555,0
2008-03-20,49.479,50.395,48.891,49.959,1269962,0
2008-03-24,50.146,52.772,50.146,52.603,1021031,0
2008-03-25,52.719,53.173,50.992,52.469,773548,0
2008-03-26,52.086,52.086,50.77,51.251,815364,0
2008-03-27,51.143,51.927,50.075,50.119,523548,0
2008-03-28,50.217,50.983,49.773,50.467,437753,0
2008-03-31,50.654,50.698,49.461,50.092,606361,0
2008-04-01,50.484,52.746,50.2,52.702,704307,0
2008-04-02,52.819,53.502,52.177,52.56,714306,0
2008-04-03,52.292,53.361,52.026,53.156,721263,0
2008-04-04,52.809,53.672,52.417,53.423,821379,0
2008-04-07,53.717,53.85,52.328,52.542,544826,0
2008-04-08,52.916,53.601,52.23,52.469,1248670,0
2008-04-09,52.568,52.594,50.35,50.476,889879,0
2008-04-10,50.298,50.965,50.138,50.484,653986,0
2008-04-11,49.924,49.924,48.266,48.989,1035456,0
2008-04-14,49.079,49.452,48.81,48.999,542491,0
2008-04-15,49.3,50.672,49.3,50.575,663838,0
2008-04-16,51.054,52.96,50.602,51.723,1233713,0
2008-04-17,51.161,51.509,50.244,51.17,1279602,0
2008-04-18,56.487,58.926,55.399,57.304,3642179,0
2008-04-21,56.745,57.215,55.862,57.135,975418,0
2008-04-22,56.379,58.248,56.379,58.072,1051779,0
2008-04-23,58.089,58.089,55.418,56.441,1360123,0
2008-04-24,56.451,57.875,55.39,57.698,955197,0
2008-04-25,58.347,58.497,57.368,58.392,719287,0
2008-04-28,58.347,60.11,58.347,60.048,922575,0
2008-04-29,60.315,60.635,58.933,60.547,1047660,0
2008-04-30,60.752,61.223,59.674,59.772,926386,0
2008-05-01,59.567,62.015,58.113,61.436,851593,0
2008-05-02,62.051,62.317,60.626,60.99,812061,0
2008-05-05,60.18,61.258,60.18,60.84,785913,0
2008-05-06,60.12,60.315,59.103,59.798,1017173,0
2008-05-07,59.656,60.902,59.602,59.842,978354,0
2008-05-08,59.958,60.226,58.453,58.889,1036326,0
2008-05-09,58.267,59.772,58.23,59.647,1127738,0
2008-05-12,59.772,62.958,59.656,62.639,1346598,0
2008-05-13,62.86,62.86,61.044,61.651,1203311,0
2008-05-14,62.195,62.3,61.516,61.758,896655,0
2008-05-15,61.676,62.104,60.956,61.722,1031841,0
2008-05-16,61.971,62.317,59.806,60.831,834399,0
2008-05-19,60.742,61.044,59.478,59.753,1444659,0
2008-05-20,59.816,59.816,58.622,59.094,1073902,0
2008-05-21,59.032,59.619,58.096,58.426,1349035,0
2008-05-22,56.993,57.955,54.731,57.01,2067843,0
2008-05-23,57.198,57.198,55.274,55.596,984822,0
2008-05-27,55.934,57.339,55.603,56.629,718416,0
2008-05-28,56.708,56.993,56.325,56.68,608358,0
2008-05-29,56.689,57.937,56.503,57.501,668882,0
2008-05-30,57.465,57.465,55.027,56.095,1159426,0
2008-06-02,56.049,58.123,55.274,57.349,1639933,0
2008-06-03,57.083,57.555,56.495,57.154,1346004,0
2008-06-04,57.065,59.469,56.736,58.462,1532616,0
2008-06-05,58.551,60.082,58.551,59.896,881819,0
2008-06-06,59.21,59.21,56.905,56.905,609404,0
2008-06-09,56.905,56.905,54.492,54.963,1255825,0
2008-06-10,55.64,55.64,53.904,54.331,1126023,0
2008-06-11,54.403,54.563,51.883,51.97,1709979,0
2008-06-12,52.16,53.726,52.06,53.593,1470362,0
2008-06-13,54.136,54.59,53.61,54.51,689750,0
2008-06-16,54.188,55.078,53.601,54.875,511542,0
2008-06-17,54.875,55.39,54.055,54.294,746944,0
2008-06-18,54.143,54.51,53.173,53.841,637510,0
2008-06-19,53.681,54.294,53.05,54.1,551460,0
2008-06-20,53.877,54.358,51.936,52.008,1080238,0
2008-06-23,52.132,52.16,50.449,51.188,1289468,0
2008-06-24,51.009,53.057,50.35,51.394,1271737,0
2008-06-25,51.464,53.511,51.151,52.916,765562,0
2008-06-26,51.999,52.16,50.289,50.369,847398,0
2008-06-27,50.325,51.82,50.011,51.615,1970539,0
2008-06-30,51.366,52.71,50.814,51.855,1725471,0
2008-07-01,51.054,52.506,50.172,51.304,1045890,0
2008-07-02,51.411,51.989,49.834,49.861,1129647,0
2008-07-03,50.092,50.386,49.051,49.594,568451,0
2008-07-07,49.622,49.969,47.698,49.55,1284969,0
2008-07-08,49.3,50.511,48.615,50.341,1250167,0
2008-07-09,50.414,50.626,48.605,48.793,906720,0
2008-07-10,46.824,48.446,45.668,47.173,1606236,0
2008-07-11,46.399,47.929,46.058,47.242,1167711,0
2008-07-14,46.21,46.21,43.272,44.9,3508634,0
2008-07-15,44.571,45.82,43.183,44.885,2281148,0
2008-07-16,45.027,47.378,45.027,46.754,1575938,0
2008-07-17,47.297,49.978,47.047,49.978,3348919,0
2008-07-18,46.22,47.047,41.892,42.338,6256361,0
2008-07-21,42.472,45.008,42.417,42.675,2637407,0
2008-07-22,42.329,44.342,41.485,44.244,2682394,0
2008-07-23,44.198,45.622,43.639,45.133,1500507,0
2008-07-24,45.339,45.339,42.087,42.187,1501891,0
2008-07-25,42.613,43.006,41.857,42.312,1625661,0
2008-07-28,42.275,42.65,41.261,41.456,1083855,0
2008-07-29,41.456,43.362,41.456,43.174,1390959,0
2008-07-30,43.468,44.039,42.952,43.541,1298690,0
2008-07-31,43.058,43.797,42.497,42.738,1145904,0
2008-08-01,43.21,43.246,42.312,42.908,876074,0
2008-08-04,42.854,43.086,41.82,42.703,1817127,0
2008-08-05,43.139,45.027,42.908,44.849,1188565,0
2008-08-06,44.777,45.196,44.083,44.608,1375153,0
2008-08-07,44.385,44.777,43.148,43.728,714643,0
2008-08-08,43.957,46.539,43.575,46.451,762545,0
2008-08-11,45.703,46.772,45.24,46.095,927001,0
2008-08-12,45.998,46.736,45.765,45.846,601594,0
2008-08-13,45.64,46.123,44.439,45.686,702901,0
2008-08-14,45.517,47.047,44.919,46.184,816987,0
2008-08-15,46.301,46.966,45.55,46.21,711677,0
2008-08-18,44.555,46.014,43.976,44.235,1122528,0
2008-08-19,43.941,44.866,42.917,43.415,938341,0
2008-08-20,43.531,44.431,42.89,43.815,687616,0
2008-08-21,43.37,44.189,42.729,43.639,834394,0
2008-08-22,43.994,44.777,43.78,44.662,783714,0
2008-08-25,44.278,44.58,43.475,43.896,1151104,0
2008-08-26,43.906,43.976,43.04,43.762,972495,0
2008-08-27,43.21,45.517,43.21,44.84,1141366,0
2008-08-28,44.795,44.795,42.996,43.522,1505839,0
2008-08-29,43.246,43.335,42.364,42.793,920937,0
2008-09-02,43.434,43.878,42.65,42.82,1372019,0
2008-09-03,42.578,44.465,42.578,43.602,1220852,0
2008-09-04,43.183,43.237,41.963,42.267,1535953,0
2008-09-05,42.008,42.738,41.411,42.408,756091,0
2008-09-08,43.78,44.03,42.106,42.97,1352341,0
2008-09-09,42.783,43.806,41.509,41.517,1795922,0
2008-09-10,41.402,41.848,39.711,41.385,1815272,0
2008-09-11,41.163,41.769,40.521,41.295,1544581,0
2008-09-12,40.814,42.596,40.735,42.177,968974,0
2008-09-15,40.654,41.447,39.337,39.381,881859,0
2008-09-16,38.607,38.749,37.414,38.749,1942063,0
2008-09-17,37.734,38.786,37.635,37.975,1695668,0
2008-09-18,38.624,40.022,38.02,39.81,1673278,0
2008-09-19,41.057,43.754,40.157,43.699,2482831,0
2008-09-22,43.699,43.887,39.987,40.078,842534,0
2008-09-23,39.977,40.93,39.372,39.675,682150,0
2008-09-24,39.836,40.094,38.51,38.758,689713,0
2008-09-25,39.07,39.977,38.847,39.212,663838,0
2008-09-26,38.501,39.568,38.233,39.55,565398,0
2008-09-29,38.491,38.777,34.725,35.374,1319726,0
2008-09-30,36.095,38.571,34.786,38.428,1446540,0
2008-10-01,38.028,38.143,36.701,37.654,801697,0
2008-10-02,37.44,37.567,34.725,34.938,900645,0
2008-10-03,35.617,36.06,33.709,33.765,1121974,0
2008-10-06,32.721,33.06,31.387,32.874,1088887,0
2008-10-07,33.193,33.862,30.497,30.646,1444694,0
2008-10-08,29.437,31.617,28.314,29.56,1993132,0
2008-10-09,30.138,30.3,26.524,27.005,1900073,0
2008-10-10,26.133,29.73,23.959,27.77,2592227,0
2008-10-13,29.865,31.021,29.072,30.63,1140077,0
2008-10-14,33.336,33.336,28.546,29.428,1486567,0
2008-10-15,28.902,28.964,26.373,26.373,840274,0
2008-10-16,26.524,27.441,24.968,27.183,1446760,0
2008-10-17,26.479,27.956,25.865,26.951,1107039,0
2008-10-20,26.951,27.851,26.827,27.548,1119357,0
2008-10-21,24.573,25.99,24.28,24.753,1956535,0
2008-10-22,23.773,25.323,23.685,24.227,1617986,0
2008-10-23,24.307,24.861,22.794,24.004,2290761,0
2008-10-24,22.633,24.582,22.161,24.004,1569094,0
2008-10-27,23.719,24.796,23.238,23.719,1465980,0
2008-10-28,25.653,26.41,23.231,26.41,1202950,0
2008-10-29,26.382,26.943,25.519,25.839,1412832,0
2008-10-30,26.648,27.085,25.767,26.63,911630,0
2008-10-31,26.516,28.422,26.382,27.718,620497,0
2008-11-03,27.966,29.115,27.718,28.91,787031,0
2008-11-04,29.489,30.013,28.875,29.569,712583,0
2008-11-05,29.178,29.534,27.788,27.922,842446,0
2008-11-06,27.718,28.278,25.76,25.893,909567,0
2008-11-07,26.114,26.755,25.786,26.266,528072,0
2008-11-10,26.764,27.201,24.37,24.582,1176387,0
2008-11-11,24.37,25.598,23.747,24.975,1041453,0
2008-11-12,24.227,24.753,23.534,23.978,972245,0
2008-11-13,23.951,26.133,23.051,26.133,1341879,0
2008-11-14,25.644,26.221,24.484,24.736,1039236,0
2008-11-17,24.441,25.536,24.202,24.69,966115,0
2008-11-18,24.647,25.206,23.31,24.484,1017710,0
2008-11-19,24.307,24.968,22.802,22.811,1052828,0
2008-11-20,22.483,23.47,20.923,21.013,1501025,0
2008-11-21,21.174,22.384,20.131,22.384,1166252,0
2008-11-24,22.384,25.608,22.384,25.27,944724,0
2008-11-25,25.627,26.169,24.753,25.865,1116767,0
2008-11-26,25.644,27.709,24.93,27.575,665787,0
2008-11-28,26.899,28.091,26.81,28.03,365327,0
2008-12-01,27.067,27.067,24.656,25.295,1331431,0
2008-12-02,25.956,27.121,25.304,26.951,941817,0
2008-12-03,26.337,27.148,25.527,27.103,984337,0
2008-12-04,26.755,27.23,24.922,25.553,679189,0
2008-12-05,25.278,27.727,24.601,27.548,869470,0
2008-12-08,28.492,30.531,27.77,29.934,1667959,0
2008-12-09,29.525,31.067,28.101,28.225,1195900,0
2008-12-10,28.724,29.81,28.278,29.124,831772,0
2008-12-11,28.465,29.187,26.889,27.308,762208,0
2008-12-12,26.597,29.222,26.143,29.072,906417,0
2008-12-15,29.001,29.641,27.673,28.063,1018204,0
2008-12-16,28.448,30.022,28.063,29.899,987387,0
2008-12-17,29.382,31.485,29.196,31.252,876594,0
2008-12-18,31.485,31.973,29.971,31.403,1537752,0
2008-12-19,31.681,32.793,31.173,32.409,1538173,0
2008-12-22,30.228,30.719,26.827,27.798,1557929,0
2008-12-23,27.824,29.089,27.379,27.585,960039,0
2008-12-24,27.62,27.834,27.245,27.512,519096,0
2008-12-26,27.806,28.458,27.798,28.448,361135,0
2008-12-29,28.52,28.671,27.664,28.288,644916,0
2008-12-30,28.635,29.277,28.154,29.178,619617,0
2008-12-31,29.695,30.441,29.56,30.265,622560,0
2009-01-02,30.353,31.27,29.73,31.128,806452,0
2009-01-05,30.976,31.165,30.218,30.888,1112701,0
2009-01-06,31.067,32.125,31.03,31.814,936656,0
2009-01-07,31.082,31.199,29.855,30.041,1272599,0
2009-01-08,29.846,31.091,29.213,30.914,1053975,0
2009-01-09,30.861,30.861,29.017,29.48,996054,0
2009-01-12,29.428,29.428,28.492,28.795,686564,0
2009-01-13,28.705,29.472,28.422,28.982,996621,0
2009-01-14,28.145,28.323,27.005,27.388,956144,0
2009-01-15,27.336,27.949,26.114,27.673,961577,0
2009-01-16,28.11,28.394,26.648,27.318,913962,0
2009-01-20,26.986,26.986,25.196,25.278,1144586,0
2009-01-21,25.829,26.927,25.457,26.846,1090685,0
2009-01-22,26.212,27.245,25.956,26.507,1260154,0
2009-01-23,25.847,26.951,25.653,26.507,903736,0
2009-01-26,26.606,27.54,26.221,26.764,732968,0
2009-01-27,26.899,27.888,26.764,27.548,772949,0
2009-01-28,28.225,29.239,27.824,28.759,1090076,0
2009-01-29,27.798,27.914,26.695,26.943,1212372,0
2009-01-30,26.792,27.05,25.056,25.341,1802162,0
2009-02-02,24.94,25.19,24.085,24.628,1592870,0
2009-02-03,24.156,24.885,22.366,24.656,1649619,0
2009-02-04,24.787,26.062,24.549,25.536,1293224,0
2009-02-05,25.331,27.645,25.331,27.22,1634263,0
2009-02-06,27.478,29.115,27.173,28.875,1743623,0
2009-02-09,28.866,29.239,28.492,28.964,1190867,0
2009-02-10,29.115,30.265,28.072,28.242,2643606,0
2009-02-11,28.43,28.786,27.975,28.501,1653673,0
2009-02-12,28.12,29.043,27.736,28.964,1691694,0
2009-02-13,28.946,29.818,28.626,28.732,1473935,0
2009-02-17,27.932,28.038,27.005,27.567,1291545,0
2009-02-18,27.709,28.11,27.155,27.834,947779,0
2009-02-19,28.278,28.635,27.362,27.512,1403055,0
2009-02-20,27.271,27.664,26.587,27.37,1737790,0
2009-02-23,27.718,27.896,25.829,25.865,968680,0
2009-02-24,26.24,27.173,25.724,26.986,1149273,0
2009-02-25,26.81,27.015,25.252,25.653,1176897,0
2009-02-26,25.91,26.062,24.414,24.975,1740702,0
2009-02-27,24.484,25.821,24.12,24.825,1500527,0
2009-03-02,24.12,24.54,23.257,23.443,1235065,0
2009-03-03,23.959,23.959,22.918,23.213,1399182,0
2009-03-04,23.621,24.147,23.069,23.818,1059567,0
2009-03-05,23.116,23.116,21.584,21.724,1339190,0
2009-03-06,22.179,22.179,20.923,21.537,1508203,0
2009-03-09,21.174,21.575,20.853,21.147,923468,0
2009-03-10,22.045,22.616,21.405,22.616,1151279,0
2009-03-11,22.525,23.116,22.33,22.688,1255745,0
2009-03-12,22.581,24.202,22.268,24.147,1050953,0
2009-03-13,24.262,24.414,23.222,23.996,849624,0
2009-03-16,24.522,24.54,23.345,23.461,691511,0
2009-03-17,23.149,24.573,23.149,24.573,978055,0
2009-03-18,24.61,25.893,24.014,25.367,880241,0
2009-03-19,25.562,25.562,24.968,25.304,769950,0
2009-03-20,25.438,26.097,24.619,24.94,1133156,0
2009-03-23,25.608,27.602,25.163,27.602,914654,0
2009-03-24,27.165,27.956,26.747,26.846,1180346,0
2009-03-25,27.015,28.422,26.676,27.61,1214976,0
2009-03-26,27.888,29.703,27.888,29.588,1426432,0
2009-03-27,29.089,29.56,28.679,28.822,668606,0
2009-03-30,28.11,28.323,27.112,27.308,838446,0
2009-03-31,27.709,28.741,27.441,28.072,1176946,0
2009-04-01,27.62,29.001,26.899,28.964,949038,0
2009-04-02,29.747,31.849,29.685,31.378,1027675,0
2009-04-03,31.261,31.582,30.95,31.369,748912,0
2009-04-06,30.914,31.181,29.213,29.364,1454613,0
2009-04-07,28.893,29.56,28.866,29.124,877406,0
2009-04-08,29.382,29.899,28.786,29.08,1128451,0
2009-04-09,29.721,31.6,29.658,31.297,914825,0
2009-04-13,30.994,31.165,30.539,30.736,869911,0
2009-04-14,30.594,31.503,30.176,30.905,880534,0
2009-04-15,30.646,31.485,30.363,31.359,696102,0
2009-04-16,31.555,32.125,31.012,31.921,735759,0
2009-04-17,32.009,32.783,31.681,32.651,719758,0
2009-04-20,31.288,31.699,30.013,30.506,1412842,0
2009-04-21,29.008,36.159,29.008,35.607,3805293,0
2009-04-22,35.072,36.764,34.868,35.589,1878204,0
2009-04-23,35.821,36.044,34.699,35.705,1681860,0
2009-04-24,35.918,37.761,35.918,37.405,1443305,0
2009-04-27,36.818,38.208,36.818,37.423,1364236,0
2009-04-28,36.827,37.21,35.891,36.782,1264604,0
2009-04-29,37.12,38.571,36.852,38.17,1327110,0
2009-04-30,38.465,39.613,38.189,38.367,1438235,0
2009-05-01,37.726,38.385,37.493,37.699,1161319,0
2009-05-04,38.34,38.34,37.271,38.045,1177528,0
2009-05-05,38.035,38.063,37.271,37.841,988157,0
2009-05-06,38.241,39.489,37.734,39.489,1305705,0
2009-05-07,39.862,40.29,38.67,39,2451789,0
2009-05-08,39.009,39.889,38.74,39.577,1472788,0
2009-05-11,40.584,40.878,39.595,40.12,1184488,0
2009-05-12,40.183,40.496,38.437,39.303,1448093,0
2009-05-13,38.714,38.91,37.191,37.369,1302563,0
2009-05-14,37.529,37.708,36.461,37.049,1550288,0
2009-05-15,36.745,37.645,36.426,37.218,682376,0
2009-05-18,37.576,38.758,37.343,38.758,520481,0
2009-05-19,38.553,39.944,38.119,39.525,1123794,0
2009-05-20,39.703,40.566,39.391,39.755,1051132,0
2009-05-21,39.177,39.906,38.935,39.577,1465776,0
2009-05-22,39.72,40.078,38.491,38.562,867369,0
2009-05-26,38.419,40.147,38.02,39.792,1217520,0
2009-05-27,39.568,39.925,38.624,38.777,997761,0
2009-05-28,39.042,39.311,37.163,37.805,1038567,0
2009-05-29,38.082,38.082,37.343,37.851,997994,0
2009-06-01,37.557,40.682,37.557,40.21,1110088,0
2009-06-02,40.078,40.735,39.632,39.925,695132,0
2009-06-03,39.542,39.693,38.304,38.768,712417,0
2009-06-04,38.919,39.418,38.109,39.14,663904,0
2009-06-05,39.534,40.699,39.525,40.078,911479,0
2009-06-08,40.003,40.654,39.14,40.29,900793,0
2009-06-09,40.29,41.011,40.003,40.717,567105,0
2009-06-10,40.894,40.983,39.418,40.041,868307,0
2009-06-11,39.944,40.745,39.862,40.281,890703,0
2009-06-12,39.994,39.994,38.902,39.275,894996,0
2009-06-15,38.296,38.777,37.815,38.385,729426,0
2009-06-16,38.491,39.052,37.423,37.501,768749,0
2009-06-17,37.592,38.721,37.343,37.975,859143,0
2009-06-18,38.082,38.437,37.52,38.385,599658,0
2009-06-19,39.212,39.212,37.673,37.984,786363,0
2009-06-22,37.599,37.645,36.06,36.105,782806,0
2009-06-23,36.426,36.729,36.124,36.381,609490,0
2009-06-24,36.729,37.779,36.63,36.935,747233,0
2009-06-25,36.977,38.358,35.954,38.268,1026318,0
2009-06-26,38.126,38.721,37.635,38.571,727915,0
2009-06-29,38.687,38.837,37.823,38.678,668677,0
2009-06-30,38.607,38.837,37.576,37.699,879633,0
2009-07-01,37.904,38.678,37.645,38.571,657911,0
2009-07-02,37.779,37.779,35.705,35.9,920750,0
2009-07-06,35.526,36.159,34.921,35.463,977644,0
2009-07-07,35.438,35.579,34.28,34.316,961614,0
2009-07-08,34.368,34.777,34.085,34.555,918435,0
2009-07-09,35.09,35.356,34.422,35.134,854339,0
2009-07-10,34.984,35.658,34.637,35.446,768574,0
2009-07-13,35.51,35.617,34.316,35.463,902417,0
2009-07-14,35.374,35.589,34.752,35.551,750048,0
2009-07-15,36.044,37.485,35.962,37.379,855158,0
2009-07-16,37.379,37.859,36.595,37.788,898558,0
2009-07-17,38.003,38.17,37.459,38.063,591992,0
2009-07-20,38.143,38.777,37.904,38.758,661934,0
2009-07-21,38.856,39.934,38.705,39.906,836949,0
2009-07-22,39.542,40.699,39.303,39.72,1084567,0
2009-07-23,39.558,43.317,38.527,42.65,2332027,0
2009-07-24,41.295,43.709,41.286,43.655,1388654,0
2009-07-27,43.541,43.709,42.659,43.183,1143327,0
2009-07-28,43.067,43.22,42.044,42.436,1156274,0
2009-07-29,42.249,42.472,41.606,41.803,920061,0
2009-07-30,42.455,43.031,41.946,42.523,896059,0
2009-07-31,42.48,43.183,42.061,42.693,690744,0
2009-08-03,42.738,44.207,42.408,44.18,773483,0
2009-08-04,43.415,45.56,43.396,45.525,865914,0
2009-08-05,44.99,45.4,43.343,43.475,1138660,0
2009-08-06,43.513,43.771,42.693,43.22,837736,0
2009-08-07,44.074,44.964,43.718,44.91,1423500,0
2009-08-10,44.742,45.231,44.306,45.186,777435,0
2009-08-11,44.866,44.999,44.26,44.455,629546,0
2009-08-12,44.207,45.756,44.207,45.215,667728,0
2009-08-13,45.49,45.579,44.269,45.391,649715,0
2009-08-14,45.088,45.409,43.797,44.385,614097,0
2009-08-17,43.522,43.549,42.382,42.489,724653,0
2009-08-18,42.605,43.122,42.39,42.773,567928,0
2009-08-19,42.355,43.461,42.061,43.461,442071,0
2009-08-20,43.335,43.931,43.058,43.541,347004,0
2009-08-21,44.03,45.036,43.922,45.017,576109,0
2009-08-24,45.124,46.174,45.054,45.472,677622,0
2009-08-25,45.899,46.878,45.24,45.97,641989,0
2009-08-26,45.899,47.565,45.899,47.226,1127352,0
2009-08-27,47.242,47.271,45.82,46.915,586203,0
2009-08-28,47.242,47.733,46.389,46.851,419660,0
2009-08-31,46.301,46.441,45.606,46.033,543383,0
2009-09-01,45.606,46.567,44.857,45.276,660691,0
2009-09-02,45.186,45.899,44.529,44.555,582757,0
2009-09-03,44.947,45.347,43.531,45.339,710799,0
2009-09-04,45.383,46.432,45.17,46.229,963734,0
2009-09-08,46.539,46.719,45.472,46.567,628583,0
2009-09-09,46.576,47.663,46.389,47.191,557333,0
2009-09-10,47.013,47.635,46.754,47.519,458068,0
2009-09-11,47.529,48.4,47.511,48.312,630932,0
2009-09-14,47.974,50.528,47.964,50.386,1191963,0
2009-09-15,50.476,50.85,50.102,50.182,763157,0
2009-09-16,50.21,50.947,50.058,50.77,796210,0
2009-09-17,50.77,51.375,50.538,50.884,565394,0
2009-09-18,50.884,52.044,50.884,51.669,938731,0
2009-09-21,51.178,51.66,50.075,51.563,564919,0
2009-09-22,51.82,51.82,50.681,51.285,544165,0
2009-09-23,51.366,51.615,50.484,50.547,744835,0
2009-09-24,50.734,50.814,48.953,49.969,1079212,0
2009-09-25,49.684,50.004,49.274,49.425,674870,0
2009-09-28,49.514,51.063,49.514,50.957,454214,0
2009-09-29,51.178,51.784,50.602,51.587,736697,0
2009-09-30,51.544,51.587,49.924,50.494,1432249,0
2009-10-01,48.98,49.55,47.144,47.191,1181304,0
2009-10-02,46.576,46.744,45.829,46.256,1111606,0
2009-10-05,46.326,47.519,46.068,47.484,1227282,0
2009-10-06,48.046,49.594,47.733,49.21,1367613,0
2009-10-07,48.633,49.783,48.321,49.783,925099,0
2009-10-08,50.2,52.008,50.2,51.029,1089292,0
2009-10-09,51.054,51.143,50.272,50.698,627802,0
2009-10-12,51.098,51.811,50.662,51.285,497192,0
2009-10-13,51.267,51.358,50.341,50.903,722851,0
2009-10-14,51.723,53.139,51.304,52.809,591659,0
2009-10-15,52.542,54.064,51.784,53.94,980075,0
2009-10-16,53.61,54.687,53.405,54.536,1026691,0
2009-10-19,54.464,55.302,53.806,54.74,943672,0
2009-10-20,54.74,56.095,54.045,54.091,1848846,0
2009-10-21,52.132,52.31,46.682,46.924,5263515,0
2009-10-22,47.635,49.193,47.395,48.321,2465375,0
2009-10-23,48.409,48.81,45.569,45.738,2333130,0
2009-10-26,45.889,46.514,45.179,45.4,1898694,0
2009-10-27,45.658,45.668,43.281,43.976,1735968,0
2009-10-28,43.718,43.825,41.722,41.795,1460238,0
2009-10-29,42.303,43.461,41.146,43.21,2543841,0
2009-10-30,42.827,42.989,42.187,42.212,1437370,0
2009-11-02,42.373,42.747,40.922,41.59,1462366,0
2009-11-03,41.322,42.16,40.529,41.954,1819421,0
2009-11-04,42.32,43.485,42.32,42.845,1522674,0
2009-11-05,43.058,44.146,43.04,44.146,864822,0
2009-11-06,43.541,44.822,42.908,44.671,1713508,0
2009-11-09,45.257,45.748,44.698,45.721,940676,0
2009-11-10,45.293,45.829,44.822,45.267,1161154,0
2009-11-11,45.889,45.935,44.679,45.257,781949,0
2009-11-12,45.115,45.409,43.878,44.128,556263,0
2009-11-13,44.189,45.097,43.592,44.706,683067,0
2009-11-16,44.698,46.174,44.564,45.686,753866,0
2009-11-17,45.56,45.82,44.58,45.588,587722,0
2009-11-18,45.712,45.712,44.431,44.785,658035,0
2009-11-19,44.385,44.385,43.014,43.699,731965,0
2009-11-20,43.451,44.395,43.415,44.244,741866,0
2009-11-23,45.133,46.105,44.733,45.027,675839,0
2009-11-24,45.045,45.063,43.788,43.825,913242,0
2009-11-25,43.931,44.635,43.691,44.564,536179,0
2009-11-27,43.174,44.109,42.979,43.565,270866,0
2009-11-30,43.629,43.976,43.343,43.86,691310,0
2009-12-01,44.074,44.857,43.922,44.679,814379,0
2009-12-02,44.759,45.444,44.635,45.186,919522,0
2009-12-03,45.373,46.282,45.321,45.748,1084198,0
2009-12-04,46.709,51.66,46.709,50.547,3573308,0
2009-12-07,50.519,50.575,49.514,50.03,1303060,0
2009-12-08,49.638,49.764,48.249,49.185,1083940,0
2009-12-09,48.973,49.266,48,49.132,1046600,0
2009-12-10,49.718,50.459,49.337,50.075,1010770,0
2009-12-11,50.058,50.511,49.773,50.03,882141,0
2009-12-14,50.519,50.85,49.824,50.369,789174,0
2009-12-15,50.172,50.19,49.532,49.817,819810,0
2009-12-16,50.067,50.602,49.54,49.952,653858,0
2009-12-17,49.852,49.852,47.84,47.903,1045400,0
2009-12-18,48.696,48.696,47.786,48.465,993570,0
2009-12-21,48.973,50.04,48.934,49.07,467338,0
2009-12-22,51.358,51.518,49.7,49.914,905128,0
2009-12-23,49.978,50.716,49.505,49.773,531249,0
2009-12-24,49.783,49.978,49.594,49.8,167488,0
2009-12-28,49.994,50.11,49.308,49.629,479809,0
2009-12-29,49.834,49.896,49.452,49.709,457078,0
2009-12-30,49.638,49.861,49.177,49.266,442523,0
2009-12-31,49.308,49.461,48.544,48.597,566589,0
2010-01-04,48.916,50.378,48.774,50.225,1244446,0
2010-01-05,50.04,51.108,49.754,50.869,1048292,0
2010-01-06,52.034,52.995,51.572,51.82,1408793,0
2010-01-07,51.766,53.691,51.766,53.352,1546543,0
2010-01-08,53.012,53.644,52.445,53.11,762621,0
2010-01-11,53.423,53.423,52.16,52.631,470663,0
2010-01-12,52.168,53.263,51.233,51.518,665834,0
2010-01-13,51.597,51.864,51.081,51.704,480838,0
2010-01-14,51.741,52.478,51.161,52.478,538384,0
2010-01-15,52.22,52.764,50.743,50.805,1069328,0
2010-01-19,51.009,51.625,50.626,51.518,714710,0
2010-01-20,50.831,51.178,49.692,50.369,779172,0
2010-01-21,50.556,51.233,48.285,48.49,1056821,0
2010-01-22,48.358,48.358,46.638,46.781,1391011,0
2010-01-25,47.359,47.431,45.507,46.441,1233873,0
2010-01-26,46.246,46.646,45.428,46.326,1307565,0
2010-01-27,46.132,46.744,45.614,46.726,736388,0
2010-01-28,46.754,46.843,44.956,45.08,1095677,0
2010-01-29,48.49,48.49,45.962,46.113,1892478,0
2010-02-01,46.409,47.332,46.05,47.332,1094585,0
2010-02-02,47.866,49.718,47.538,49.122,2344356,0
2010-02-03,48.916,49.452,48.108,48.873,902051,0
2010-02-04,48.375,48.375,46.095,46.487,1390686,0
2010-02-05,46.21,46.754,44.99,45.846,1766538,0
2010-02-08,45.765,45.962,44.627,45.249,1090640,0
2010-02-09,45.899,46.246,45.045,45.81,1219351,0
2010-02-10,45.81,46.202,45.303,45.507,972179,0
2010-02-11,45.517,46.409,45.071,46.256,552682,0
2010-02-12,45.55,46.309,45.293,46.273,794317,0
2010-02-16,46.603,46.949,46.068,46.833,570559,0
2010-02-17,47.111,47.698,46.985,47.413,685303,0
2010-02-18,47.28,47.556,47.023,47.199,936647,0
2010-02-19,46.976,48.276,46.932,48.036,1063815,0
2010-02-22,48.09,48.124,47.217,47.306,1104038,0
2010-02-23,47.074,47.242,45.55,45.686,1532654,0
2010-02-24,45.738,46.432,45.293,46.326,1548945,0
2010-02-25,45.115,46.256,45.115,46.148,1346061,0
2010-02-26,46.148,46.156,45.24,45.872,1312476,0
2010-03-01,46.156,47.297,45.695,47.209,1323025,0
2010-03-02,47.573,47.689,46.709,47.502,1511245,0
2010-03-03,47.591,48.436,47.226,47.689,1031572,0
2010-03-04,48,48.072,47.511,47.813,1031260,0
2010-03-05,48.223,49.745,48.143,49.622,1235546,0
2010-03-08,49.576,50.067,49.193,49.266,596988,0
2010-03-09,49.14,49.952,49.016,49.648,781848,0
2010-03-10,49.55,50.494,49.308,50.423,995350,0
2010-03-11,49.986,51.037,49.942,50.814,1200785,0
2010-03-12,51.098,51.098,50.092,50.681,734737,0
2010-03-15,50.423,51.33,50.2,51.178,903200,0
2010-03-16,51.206,51.793,50.983,51.731,705023,0
2010-03-17,51.954,52.621,51.9,51.963,1136254,0
2010-03-18,52.077,52.533,51.572,51.677,1125932,0
2010-03-19,51.954,52.399,50.965,51.528,1448364,0
2010-03-22,51.197,52.506,50.903,52.238,1076297,0
2010-03-23,52.355,52.934,51.918,52.702,902960,0
2010-03-24,52.417,52.552,51.073,51.295,1687770,0
2010-03-25,51.643,52.292,51.178,51.188,1259058,0
2010-03-26,51.233,51.883,51.019,51.411,1265094,0
2010-03-29,51.643,52.22,51.348,51.811,811890,0
2010-03-30,51.82,51.945,51.117,51.509,805096,0
2010-03-31,51.206,51.528,50.823,50.86,828855,0
2010-04-01,51.276,52.987,50.795,51.233,1142995,0
2010-04-05,51.428,52.568,50.884,52.478,2546673,0
2010-04-06,52.194,52.916,51.909,52.426,1407869,0
2010-04-07,52.426,52.568,51.714,52.034,1531540,0
2010-04-08,51.839,52.292,50.795,52.077,888263,0
2010-04-09,52.337,52.746,51.83,52.284,1057490,0
2010-04-12,52.568,52.568,51.775,51.891,1054712,0
2010-04-13,51.945,52.755,51.572,52.478,1565587,0
2010-04-14,52.755,54.02,52.56,53.236,2205827,0
2010-04-15,52.943,53.2,52.044,52.077,1564542,0
2010-04-16,51.849,52.381,50.965,51.063,1497909,0
2010-04-19,50.708,51.579,50.341,51.419,1308844,0
2010-04-20,51.793,53.031,51.793,52.318,1534639,0
2010-04-21,53.662,54.944,52.318,54.856,2523765,0
2010-04-22,54.687,55.63,53.832,55.364,2558450,0
2010-04-23,55.274,55.559,54.358,54.929,1252761,0
2010-04-26,54.651,54.893,53.227,53.539,1507331,0
2010-04-27,53.05,54.188,52.381,52.407,1239973,0
2010-04-28,51.358,51.784,50.556,50.869,1796357,0
2010-04-29,51.643,51.643,50.547,51.313,1188054,0
2010-04-30,51.295,51.375,49.558,49.952,1372688,0
2010-05-03,50.325,50.414,49.532,49.824,1570229,0
2010-05-04,48.866,48.873,46.077,46.932,3275465,0
2010-05-05,46.629,47.349,45.917,47.013,2496231,0
2010-05-06,46.576,47.653,43.957,45.267,2588221,0
2010-05-07,45.249,46.068,43.549,43.718,2978446,0
2010-05-10,45.463,47.616,45.027,46.621,2794504,0
2010-05-11,45.846,46.86,45.525,46.246,1202973,0
2010-05-12,46.514,48.114,46.514,47.796,2155737,0
2010-05-13,47.556,48.152,46.47,46.612,1103850,0
2010-05-14,46.123,46.123,43.718,44.02,1743480,0
2010-05-17,44.313,44.813,42.82,43.621,2223958,0
2010-05-18,44.269,44.777,43.746,43.949,2299924,0
2010-05-19,43.522,43.957,42.552,42.899,1210758,0
2010-05-20,41.385,41.928,39.159,39.204,2753992,0
2010-05-21,38.331,41.419,38.296,41.234,2913717,0
2010-05-24,41.136,41.92,40.833,41.038,1412263,0
2010-05-25,39.623,40.078,38.705,39.845,1586228,0
2010-05-26,41.038,42.436,40.958,41.349,2368671,0
2010-05-27,42.408,42.472,41.475,42.134,1143440,0
2010-05-28,41.954,42.027,40.406,40.699,2002540,0
2010-06-01,40.21,40.21,38.954,38.982,1449937,0
2010-06-02,39.381,39.782,38.544,39.363,1737486,0
2010-06-03,39.953,39.953,38.455,38.829,1787958,0
2010-06-04,37.493,38.063,37.102,37.343,2406581,0
2010-06-07,37.477,37.493,36.007,36.133,1380721,0
2010-06-08,36.143,36.657,35.56,36.293,2760492,0
2010-06-09,36.612,37.851,36.541,37.361,2785637,0
2010-06-10,37.904,38.794,37.645,38.749,2065938,0
2010-06-11,38.161,39.4,38.143,39.098,1638472,0
2010-06-14,39.47,40.078,38.74,38.972,1951159,0
2010-06-15,39.381,40.352,39.177,40.255,1123338,0
2010-06-16,39.782,39.953,39,39.81,1554596,0
2010-06-17,39.81,40.547,39.711,40.432,1861349,0
2010-06-18,40.575,40.594,40.102,40.227,1314904,0
2010-06-21,40.975,41.279,40.281,40.512,1272181,0
2010-06-22,40.467,40.503,38.749,38.926,1476438,0
2010-06-23,38.786,39.354,37.841,39.177,1103532,0
2010-06-24,38.794,39.4,38.189,38.794,1099749,0
2010-06-25,38.884,39.971,38.411,39.586,1216340,0
2010-06-28,39.693,40.218,39.079,39.648,674913,0
2010-06-29,38.794,38.892,37.815,38.624,2160037,0
2010-06-30,38.478,39.384,38.309,38.443,2081341,0
2010-07-01,38.367,38.821,37.485,38.367,1391570,0
2010-07-02,38.571,38.617,37.699,38.072,1238249,0
2010-07-06,39.15,39.452,37.956,38.482,1238344,0
2010-07-07,38.678,41.029,38.465,40.983,1157446,0
2010-07-08,41.616,41.616,40.77,41.349,787171,0
2010-07-09,41.251,41.866,40.869,41.866,816234,0
2010-07-12,41.75,42.204,41.171,41.546,532756,0
2010-07-13,42.364,42.506,41.722,42.355,941281,0
2010-07-14,42.078,42.4,41.466,42.008,704419,0
2010-07-15,41.875,42.044,41.001,41.696,524096,0
2010-07-16,41.349,41.428,39.889,39.944,1078751,0
2010-07-19,40.031,40.762,39.728,40.362,567856,0
2010-07-20,39.728,41.466,39.427,41.349,884440,0
2010-07-21,43.806,45.756,41.437,41.981,2529065,0
2010-07-22,42.613,43.095,42.382,42.738,1189467,0
2010-07-23,42.65,43.575,42.622,43.406,1028760,0
2010-07-26,43.415,44.342,43.031,44.306,709309,0
2010-07-27,45.257,45.257,42.729,42.996,958379,0
2010-07-28,42.899,43.272,42.293,42.622,596878,0
2010-07-29,43.014,43.327,41.59,41.937,879932,0
2010-07-30,41.171,42.827,40.975,42.721,1003994,0
2010-08-02,43.612,43.754,43.122,43.387,616280,0
2010-08-03,43.023,43.353,42.506,42.605,631555,0
2010-08-04,42.793,43.415,42.684,43.353,583786,0
2010-08-05,42.854,43.37,42.605,42.675,530460,0
2010-08-06,41.954,42.239,41.215,42.17,982760,0
2010-08-09,42.552,43.299,42.445,43.263,493145,0
2010-08-10,42.675,42.89,41.671,42.267,606789,0
2010-08-11,41.349,41.447,40.237,40.379,501729,0
2010-08-12,39.595,40.102,39.4,39.953,730009,0
2010-08-13,39.836,39.845,39.311,39.515,386797,0
2010-08-16,39.363,40.085,39.015,39.675,569452,0
2010-08-17,40.12,41.136,39.782,40.708,642228,0
2010-08-18,40.708,41.369,40.388,40.967,688177,0
2010-08-19,40.602,40.779,39.944,40.05,776931,0
2010-08-20,39.792,40.102,39.303,39.971,549716,0
2010-08-23,40.165,40.255,39.089,39.106,529161,0
2010-08-24,38.367,39.024,38.028,38.624,656363,0
2010-08-25,38.241,39.764,38.035,39.586,1043160,0
2010-08-26,39.747,40.183,38.847,38.892,688016,0
2010-08-27,39.328,39.632,38.17,39.497,892503,0
2010-08-30,39.381,39.613,38.544,38.544,495901,0
2010-08-31,38.541,38.776,37.762,37.843,1321981,0
2010-09-01,38.588,40.068,38.393,39.994,922910,0
2010-09-02,39.711,41.857,39.711,41.681,712746,0
2010-09-03,42.506,43.387,42.382,43.379,1188050,0
2010-09-07,43.139,43.139,41.795,41.892,909785,0
2010-09-08,41.92,42.64,41.839,41.892,465526,0
2010-09-09,42.596,42.65,41.928,42.239,450957,0
2010-09-10,42.267,42.4,41.509,41.839,379186,0
2010-09-13,42.312,43.353,42.257,43.183,325055,0
2010-09-14,43.183,43.291,42.712,42.917,640195,0
2010-09-15,42.703,42.899,42.267,42.827,617570,0
2010-09-16,42.675,43.443,42.523,43.076,531439,0
2010-09-17,43.353,43.629,43.023,43.183,454314,0
2010-09-20,43.475,44.297,43.256,44.163,410366,0
2010-09-21,44.244,44.342,43.406,43.746,484024,0
2010-09-22,43.672,44.128,42.436,43.067,581522,0
2010-09-23,42.578,43.13,42.204,42.455,757603,0
2010-09-24,43.291,44.18,43.165,44.02,465900,0
2010-09-27,43.878,43.878,43.031,43.531,384808,0
2010-09-28,43.629,44.342,42.89,44.253,556815,0
2010-09-29,44.109,44.297,43.639,43.922,416199,0
2010-09-30,44.376,47.013,44.376,46.479,1877462,0
2010-10-01,46.932,47.065,45.738,46.14,893634,0
2010-10-04,46.068,46.414,44.58,44.866,558221,0
2010-10-05,45.499,46.505,45.196,46.273,599683,0
2010-10-06,46.033,46.326,45.756,46.113,323392,0
2010-10-07,46.47,46.763,46.014,46.414,436883,0
2010-10-08,46.505,47.733,46.389,47.635,576968,0
2010-10-11,47.635,48.605,47.242,48.49,873453,0
2010-10-12,48.446,49.006,48.114,48.828,1870272,0
2010-10-13,49.122,49.675,48.588,49.21,1086206,0
2010-10-14,48.973,48.973,48.114,48.455,1531272,0
2010-10-15,48.802,48.925,47.849,48.668,850614,0
2010-10-18,48.856,50.423,48.731,50.369,1741408,0
2010-10-19,49.692,50.28,48.5,48.847,1538970,0
2010-10-20,49.969,51.634,49.496,50.538,1960515,0
2010-10-21,50.86,51.098,49.327,49.994,1535188,0
2010-10-22,50.262,50.626,49.55,49.843,941284,0
2010-10-25,50.138,51.001,49.986,50.272,1006593,0
2010-10-26,49.942,50.119,49.122,49.238,965660,0
2010-10-27,48.704,49.675,48.446,48.828,1118648,0
2010-10-28,49.201,49.558,48.866,49.113,822494,0
2010-10-29,49.128,49.504,48.67,48.732,820319,0
2010-11-01,49.132,49.736,48.793,49.113,905687,0
2010-11-02,49.488,50.609,49.443,50.556,1063559,0
2010-11-03,50.565,50.662,48.793,50.102,1442228,0
2010-11-04,50.947,51.455,50.644,51.206,924918,0
2010-11-05,51.295,51.587,50.592,51.197,879768,0
2010-11-08,50.957,51.151,50.315,50.752,513061,0
2010-11-09,51.091,51.276,50.306,50.528,385376,0
2010-11-10,50.635,51.366,50.03,51.267,491773,0
2010-11-11,50.698,51.9,50.359,51.784,818448,0
2010-11-12,51.518,51.634,49.764,50.049,862427,0
2010-11-15,50.084,50.28,49.657,49.675,637023,0
2010-11-16,49.132,49.132,47.689,47.964,945196,0
2010-11-17,48.198,48.285,47.653,47.866,586532,0
2010-11-18,48.215,49.871,48.215,49.7,911865,0
2010-11-19,49.594,49.88,49.219,49.54,411889,0
2010-11-22,49.238,50.405,49.238,50.182,464534,0
2010-11-23,49.407,49.824,49.051,49.629,615303,0
2010-11-24,50.067,51.33,50.004,51.127,559161,0
2010-11-26,50.592,51.054,50.341,50.85,229755,0
2010-11-29,50.306,50.831,49.959,50.752,603049,0
2010-11-30,50.013,50.812,49.718,50.149,610706,0
2010-12-01,51.188,51.321,50.734,50.992,568482,0
2010-12-02,51.045,52.828,51.019,52.355,859540,0
2010-12-03,52.115,53.191,51.615,53.031,718379,0
2010-12-06,53.076,53.672,53.004,53.378,533698,0
2010-12-07,54.215,54.661,53.922,54.358,728937,0
2010-12-08,54.553,54.884,54.269,54.758,823464,0
2010-12-09,55.106,56.04,54.803,55.988,1371275,0
2010-12-10,55.979,56.369,55.214,56.281,823717,0
2010-12-13,56.103,56.53,55.737,55.888,633874,0
2010-12-14,55.917,56.842,55.782,55.996,766655,0
2010-12-15,56.441,56.689,55.755,55.846,735334,0
2010-12-16,55.979,56.726,55.373,56.708,548972,0
2010-12-17,56.949,58.462,56.318,57.857,1582604,0
2010-12-20,57.857,58.062,55.409,57.163,1709919,0
2010-12-21,57.368,57.999,57.223,57.999,512629,0
2010-12-22,57.928,58.267,57.545,57.634,497178,0
2010-12-23,57.563,57.866,57.163,57.223,336366,0
2010-12-27,56.922,57.028,56.538,56.905,525966,0
2010-12-28,57.207,57.207,56.236,56.29,710353,0
2010-12-29,56.135,56.504,55.993,56.19,795793,0
2010-12-30,56.172,56.531,56.012,56.012,613040,0
2010-12-31,55.922,56.766,55.823,55.876,626568,0
2011-01-03,56.451,57.252,56.057,57.173,888978,0
2011-01-04,57.634,58.105,55.47,56.361,783900,0
2011-01-05,56.271,58.481,56.271,58.258,1010925,0
2011-01-06,57.919,59.255,57.919,58.338,638886,0
2011-01-07,58.374,58.445,56.797,57.643,411344,0
2011-01-10,57.339,59.37,56.851,58.943,988907,0
2011-01-11,58.196,60.501,58.196,60.482,984182,0
2011-01-12,60.457,60.948,59.806,59.958,711654,0
2011-01-13,60.057,60.315,59.166,59.763,592173,0
2011-01-14,59.611,60.003,59.504,59.647,408423,0
2011-01-18,59.45,60.582,59.45,60.582,824833,0
2011-01-19,60.404,60.501,57.689,57.928,1027937,0
2011-01-20,57.581,58.569,56.787,57.501,758083,0
2011-01-21,58.045,58.416,56.787,57.144,565558,0
2011-01-24,57.242,57.33,56.361,56.887,937531,0
2011-01-25,57.144,59.994,56.993,59.985,1287773,0
2011-01-26,60.315,61.132,60.012,60.413,636705,0
2011-01-27,60.12,60.12,57.173,58.622,1071342,0
2011-01-28,58.827,58.827,56.806,56.949,529969,0
2011-01-31,57.127,58.081,56.648,57.491,529595,0
2011-02-01,58.416,58.881,58.089,58.677,674199,0
2011-02-02,59.745,59.798,57.091,58.284,1525874,0
2011-02-03,58.23,60.663,58.23,60.528,982923,0
2011-02-04,61.081,61.303,60.12,61.141,460150,0
2011-02-07,61.339,62.032,60.501,60.547,750374,0
2011-02-08,60.44,60.626,59.132,60.538,669457,0
2011-02-09,60.162,60.528,59.317,59.7,435357,0
2011-02-10,59.37,59.985,58.524,59.763,499920,0
2011-02-11,59.317,60.394,59.317,60.18,351422,0
2011-02-14,60.226,60.777,60.064,60.644,403818,0
2011-02-15,60.306,60.538,59.281,59.362,1024246,0
2011-02-16,59.753,60.057,59.557,59.763,499076,0
2011-02-18,59.611,60.288,59.192,60.217,488139,0
2011-02-22,59.166,60.589,58.096,58.426,795368,0
2011-02-23,58.212,58.374,55.265,55.658,931345,0
2011-02-24,55.658,56.592,55.087,55.702,693855,0
2011-02-25,55.969,57.447,55.969,57.438,562012,0
2011-02-28,57.786,57.803,56.521,56.539,649105,0
2011-03-01,56.895,57.163,55.568,55.96,469239,0
2011-03-02,55.765,57.349,55.667,57.028,546705,0
2011-03-03,57.189,60.048,57.11,59.067,591383,0
2011-03-04,59.192,59.37,57.421,58.267,499580,0
2011-03-07,58.561,58.658,56.13,56.387,862615,0
2011-03-08,56.567,57.884,56.095,57.643,451462,0
2011-03-09,57.144,58.142,56.656,57.857,758065,0
2011-03-10,56.787,56.968,55.283,55.462,501460,0
2011-03-11,55.283,56.451,55.283,56.352,265617,0
2011-03-14,55.667,56.245,54.1,54.143,903933,0
2011-03-15,52.64,53.974,52.399,53.628,1039577,0
2011-03-16,53.378,53.984,51.784,52.177,1092763,0
2011-03-17,53.214,53.573,52.337,52.543,557349,0
2011-03-18,53.378,53.653,52.819,52.934,788428,0
2011-03-21,53.904,54.482,53.502,53.699,823828,0
2011-03-22,53.752,53.789,53.031,53.511,585231,0
2011-03-23,53.272,54.856,52.836,54.51,663331,0
2011-03-24,54.91,54.91,53.744,54.322,548913,0
2011-03-25,54.473,55.044,54.143,54.545,473706,0
2011-03-28,54.445,54.464,53.555,53.681,654503,0
2011-03-29,53.502,54.313,53.076,54.269,642288,0
2011-03-30,54.661,54.884,54.445,54.777,930709,0
2011-03-31,54.762,56.049,54.528,55.987,1020895,0
2011-04-01,56.574,56.629,55.559,55.846,892493,0
2011-04-04,56.086,56.639,55.846,56.121,358121,0
2011-04-05,55.88,56.726,55.452,56.352,533324,0
2011-04-06,56.939,57.358,56.245,57.252,481931,0
2011-04-07,57.252,57.875,56.664,56.842,401371,0
2011-04-08,57.493,57.537,55.658,55.782,299235,0
2011-04-11,55.988,56.253,55.116,55.204,272243,0
2011-04-12,54.883,55.294,54.29,54.416,708843,0
2011-04-13,54.902,55.106,54.42,54.893,574528,0
2011-04-14,55.106,56.29,54.616,56.067,771082,0
2011-04-15,56.415,57.163,56.137,56.548,844263,0
2011-04-18,55.649,56.53,55.382,55.72,931416,0
2011-04-19,55.827,56.797,55.827,56.29,586954,0
2011-04-20,56.968,57.483,56.192,57.207,1036321,0
2011-04-21,58.988,62.006,58.926,60.671,1726492,0
2011-04-25,60.547,60.547,58.4,58.988,1288989,0
2011-04-26,59.415,60.082,58.774,59.496,1055779,0
2011-04-27,59.504,59.504,58.123,59.255,907033,0
2011-04-28,59.085,59.281,58.294,59.085,662765,0
2011-04-29,59.085,59.447,58.64,58.987,499159,0
2011-05-02,59.442,60.073,58.961,59.336,554321,0
2011-05-03,58.979,59.381,58.278,58.826,878048,0
2011-05-04,58.836,59.789,57.33,57.349,809644,0
2011-05-05,57.122,57.768,56.549,56.79,616714,0
2011-05-06,57.535,58.144,56.647,57.229,751292,0
2011-05-09,57.173,57.928,56.968,57.358,606287,0
2011-05-10,57.902,58.764,57.223,57.28,620093,0
2011-05-11,57.258,57.704,56.064,56.64,568158,0
2011-05-12,56.495,57.465,56.165,56.806,900416,0
2011-05-13,56.799,56.854,55.777,56.012,588131,0
2011-05-16,55.568,56.672,55.399,55.969,836033,0
2011-05-17,55.715,56.172,54.801,54.935,722107,0
2011-05-18,55.231,56.468,54.685,56.369,455141,0
2011-05-19,56.682,56.997,55.482,55.572,484374,0
2011-05-20,55.473,55.715,54.523,55.323,476394,0
2011-05-23,54.281,54.344,53.537,53.537,755278,0
2011-05-24,54.093,54.093,52.99,53.071,675918,0
2011-05-25,52.774,53.896,52.309,53.681,888738,0
2011-05-26,53.43,53.994,53.251,53.752,614854,0
2011-05-27,53.949,54.263,53.628,53.949,603265,0
2011-05-31,54.828,54.873,53.851,54.794,907805,0
2011-06-01,54.308,54.747,52.337,52.417,1136066,0
2011-06-02,52.371,52.973,52.074,52.371,909628,0
2011-06-03,51.396,52.158,51.091,51.306,1041662,0
2011-06-06,51.306,51.566,50.454,50.498,653517,0
2011-06-07,50.928,51.179,50.641,50.902,926042,0
2011-06-08,50.659,50.875,49.585,49.952,1097342,0
2011-06-09,50.276,50.391,49.539,49.675,1234800,0
2011-06-10,49.414,49.7,48.742,49.036,638231,0
2011-06-13,49.155,49.289,48.58,48.616,848073,0
2011-06-14,49.369,50.013,49.028,49.585,650621,0
2011-06-15,49.011,49.235,47.603,47.801,1058438,0
2011-06-16,47.909,48.213,46.915,47.145,1055163,0
2011-06-17,47.9,48.097,47.2,47.343,699395,0
2011-06-20,47.136,47.999,47.083,47.416,704340,0
2011-06-21,47.837,49.198,47.694,48.948,645063,0
2011-06-22,48.58,48.841,47.829,47.891,776924,0
2011-06-23,47.236,47.773,46.367,47.703,689549,0
2011-06-24,47.863,48.007,46.814,46.94,514521,0
2011-06-27,47.047,47.407,46.385,47.174,953978,0
2011-06-28,47.459,47.971,47.361,47.791,933459,0
2011-06-29,47.971,48.06,47.236,47.639,1297404,0
2011-06-30,47.794,48.591,47.531,48.084,1842914,0
2011-07-01,48.034,49.89,47.478,49.727,1368393,0
2011-07-05,49.791,50.122,49.182,50.023,1037752,0
2011-07-06,49.934,50.615,49.423,50.391,887047,0
2011-07-07,51.019,52.56,51.019,52.543,1411864,0
2011-07-08,51.421,51.421,49.764,50.311,1759251,0
2011-07-11,49.575,50.436,48.967,49.136,1532987,0
2011-07-12,48.885,49.271,48.482,48.635,742980,0
2011-07-13,49.02,49.736,48.213,48.383,1116267,0
2011-07-14,48.392,48.751,46.948,47.038,794603,0
2011-07-15,47.39,47.837,46.717,47.317,1085473,0
2011-07-18,47.145,47.29,45.273,45.784,1605068,0
2011-07-19,46.044,47.273,45.64,47.273,1294634,0
2011-07-20,47.397,47.962,47.21,47.612,1468842,0
2011-07-21,49.206,50.768,49.001,49.271,3139452,0
2011-07-22,49.289,49.359,48.024,48.196,1424678,0
2011-07-25,47.55,48.088,47.425,47.504,1222941,0
2011-07-26,47.577,47.577,46.484,46.94,2022060,0
2011-07-27,46.779,46.868,45.748,45.981,1676366,0
2011-07-28,46.052,46.338,45.237,45.337,1685763,0
2011-07-29,44.313,45.854,43.943,45.284,1028038,0
2011-08-01,45.739,45.865,42.826,43.498,1758287,0
2011-08-02,43.024,43.561,40.972,40.997,2267823,0
2011-08-03,41.123,41.258,39.67,40.953,3094923,0
2011-08-04,40.199,40.425,38.784,38.794,2441821,0
2011-08-05,39.519,40.039,37,38.721,2688294,0
2011-08-08,37.51,38.146,35.728,36.059,3361107,0
2011-08-09,36.65,37.529,34.804,36.739,2804194,0
2011-08-10,35.728,36.328,34.85,34.893,2937454,0
2011-08-11,34.902,37.028,34.589,36.731,2666353,0
2011-08-12,37.028,37.448,35.79,37.261,1677427,0
2011-08-15,37.585,38.075,37.252,37.538,670050,0
2011-08-16,37.037,37.727,36.695,37.089,1263694,0
2011-08-17,37.268,37.635,36.391,36.678,1489730,0
2011-08-18,35.352,35.415,33.012,33.344,1782224,0
2011-08-19,32.814,33.593,32.186,32.294,1207446,0
2011-08-22,33.199,33.748,32.617,32.771,1451716,0
2011-08-23,32.93,34.088,32.536,34.088,1146630,0
2011-08-24,33.917,34.911,33.667,34.795,1017175,0
2011-08-25,35,35.386,33.748,34.356,1352911,0
2011-08-26,33.962,34.499,33.263,34.266,1838657,0
2011-08-29,34.957,35.368,34.814,35.216,2061046,0
2011-08-30,34.966,36.175,34.644,35.897,1328522,0
2011-08-31,36.267,36.892,35.742,36.103,1025415,0
2011-09-01,36.084,36.623,35.154,35.2,1068013,0
2011-09-02,34.246,34.537,33.321,33.63,628278,0
2011-09-06,32.134,32.555,31.559,32.115,1575932,0
2011-09-07,32.869,33.396,32.625,33.082,2480730,0
2011-09-08,32.607,33.513,32.49,32.94,1768023,0
2011-09-09,32.276,32.375,30.512,30.888,1805912,0
2011-09-12,30.213,30.986,29.901,30.761,1569475,0
2011-09-13,30.852,32.204,30.852,31.46,1419510,0
2011-09-14,31.775,32.787,31.183,32.232,2054041,0
2011-09-15,32.536,33.63,32.466,33.306,1615661,0
2011-09-16,33.485,33.729,32.94,33.075,1809332,0
2011-09-19,32.313,32.499,31.569,32.232,780749,0
2011-09-20,32.517,33.503,32.313,32.331,1647460,0
2011-09-21,32.34,32.671,31.031,31.049,1298463,0
2011-09-22,29.848,30.025,28.512,28.97,1982528,0
2011-09-23,28.852,30.016,28.772,29.633,1803983,0
2011-09-26,29.892,30.484,28.933,30.429,1555034,0
2011-09-27,31.39,33.075,31.273,31.756,1776960,0
2011-09-28,31.793,31.937,30.115,30.207,1397595,0
2011-09-29,30.986,31.514,30.054,30.869,1837118,0
2011-09-30,30.089,30.848,29.734,30.13,1854198,0
2011-10-03,29.811,30.555,29.085,29.246,1898896,0
2011-10-04,28.683,31.353,28.674,31.326,2663764,0
2011-10-05,31.362,33.129,30.726,32.869,1670575,0
2011-10-06,32.968,33.532,32.546,33.263,1622656,0
2011-10-07,33.494,33.7,32.186,32.913,1247247,0
2011-10-10,33.748,35.2,33.575,34.976,1008852,0
2011-10-11,34.597,35.019,34.187,34.41,913036,0
2011-10-12,34.652,36.552,34.625,36.084,1073661,0
2011-10-13,35.691,36.418,34.957,36.042,1201391,0
2011-10-14,36.83,37.377,36.499,37.295,666514,0
2011-10-17,37.019,37.019,35.064,35.163,820659,0
2011-10-18,35.091,36.659,34.229,36.31,752823,0
2011-10-19,36.05,36.534,35.324,35.495,632520,0
2011-10-20,35.593,36.363,34.597,35.476,1367331,0
2011-10-21,35.746,37.627,35.206,36.588,1179911,0
2011-10-24,36.687,38.992,36.328,38.757,1348571,0
2011-10-25,38.66,38.814,37.029,37.064,1412025,0
2011-10-26,37.843,38.703,36.704,38.372,1500672,0
2011-10-27,40.164,42.307,40.076,41.159,1770315,0
2011-10-28,41.061,41.652,40.255,40.864,1130236,0
2011-10-31,40.182,40.182,38.651,38.669,1315576,0
2011-11-01,37.59,37.663,36.33,36.529,1793765,0
2011-11-02,37.331,37.645,36.427,37.314,1246481,0
2011-11-03,38.061,38.922,36.973,38.605,1109512,0
2011-11-04,37.762,38.769,37.653,38.632,669575,0
2011-11-07,38.47,38.532,37.062,37.458,1867957,0
2011-11-08,37.717,37.77,35.808,36.175,3074694,0
2011-11-09,35.189,35.225,33.72,34.571,2467650,0
2011-11-10,35.378,36.013,33.866,34.291,2667379,0
2011-11-11,34.7,34.981,33.884,34.5,2467943,0
2011-11-14,34.402,35.037,34.275,34.607,2259602,0
2011-11-15,34.374,34.957,33.827,34.248,1405718,0
2011-11-16,33.836,34.187,33.254,33.297,1150364,0
2011-11-17,33.021,33.145,31.909,32.035,2210728,0
2011-11-18,32.353,32.513,31.61,31.635,1024457,0
2011-11-21,30.628,31.236,30.035,30.277,2002252,0
2011-11-22,30.091,30.7,29.704,30.583,1384358,0
2011-11-23,30.196,30.522,29.471,29.479,819724,0
2011-11-25,29.397,29.851,29.199,29.317,437938,0
2011-11-28,30.539,30.957,30.414,30.73,1262507,0
2011-11-29,30.765,30.965,29.969,30.312,1372968,0
2011-11-30,31.624,33.083,31.534,32.836,1992851,0
2011-12-01,32.424,33.511,31.989,33.222,1686592,0
2011-12-02,33.784,34.879,33.592,34.445,1899184,0
2011-12-05,35.116,35.416,34.49,34.744,1416792,0
2011-12-06,34.571,34.645,33.792,34.227,893348,0
2011-12-07,33.946,34.319,33.411,33.92,801427,0
2011-12-08,33.739,33.739,32.27,32.362,1189776,0
2011-12-09,32.813,34.092,32.488,33.936,842710,0
2011-12-12,33.194,33.194,32.243,32.733,744153,0
2011-12-13,32.895,33.148,31.563,31.762,796669,0
2011-12-14,31.374,31.428,30.811,31.011,987812,0
2011-12-15,31.563,32.08,31.328,31.726,1463305,0
2011-12-16,31.98,32.406,31.673,31.762,1543132,0
2011-12-19,31.945,32.161,30.547,30.665,1011041,0
2011-12-20,30.957,32.154,30.756,31.409,899528,0
2011-12-21,31.246,31.828,30.685,31.7,926706,0
2011-12-22,31.744,32.905,31.744,32.76,701047,0
2011-12-23,32.86,33.177,32.58,33.177,474845,0
2011-12-27,32.895,33.34,32.614,33.031,435641,0
2011-12-28,33.078,33.105,31.762,31.782,533090,0
2011-12-29,31.989,32.471,31.889,32.424,538175,0
2011-12-30,32.393,32.718,32.154,32.393,352400,0
2012-01-03,33.321,34.255,33.277,33.54,699436,0
2012-01-04,33.34,34.009,32.895,33.894,1091658,0
2012-01-05,33.431,34.117,32.995,33.983,712088,0
2012-01-06,33.875,34.193,33.303,33.311,743774,0
2012-01-09,33.583,34.028,33.311,33.819,523285,0
2012-01-10,34.209,34.537,33.856,34.273,1088440,0
2012-01-11,33.974,34.246,33.875,33.983,694273,0
2012-01-12,34.127,34.808,33.71,34.655,1013567,0
2012-01-13,34.437,34.463,33.974,34.345,650693,0
2012-01-17,34.872,35.597,34.779,35.343,1388614,0
2012-01-18,35.225,36.892,35.106,36.892,1202264,0
2012-01-19,37.163,37.744,37.038,37.708,1614816,0
2012-01-20,37.644,38.033,37.327,37.607,1114386,0
2012-01-23,37.517,38.07,37.39,37.698,1112601,0
2012-01-24,37.435,38.361,37.264,38.351,954088,0
2012-01-25,38.179,38.905,37.844,38.868,1447585,0
2012-01-26,38.968,39.304,37.98,38.251,1235544,0
2012-01-27,38.089,38.242,37.399,37.574,1382971,0
2012-01-30,37.128,37.272,36.656,36.963,1177958,0
2012-01-31,37.096,37.494,36.271,36.344,1305671,0
2012-02-01,40.436,42.303,40.008,41.559,4415860,0
2012-02-02,41.578,41.622,40.182,40.336,1704892,0
2012-02-03,41.214,42.484,41.214,42.419,1490845,0
2012-02-06,42.103,42.448,41.894,42.392,1191545,0
2012-02-07,42.374,42.566,41.687,42.075,952045,0
2012-02-08,42.075,42.609,41.867,41.903,634607,0
2012-02-09,42.167,42.365,41.006,41.532,741221,0
2012-02-10,40.863,41.45,40.68,40.744,613426,0
2012-02-13,41.332,41.505,40.408,41.006,638507,0
2012-02-14,40.652,40.88,40.127,40.553,703405,0
2012-02-15,40.934,41.205,40.427,40.608,628480,0
2012-02-16,40.617,41.332,40.263,40.978,673157,0
2012-02-17,41.188,41.541,40.825,40.896,301624,0
2012-02-21,40.934,41.286,40.553,40.843,446187,0
2012-02-22,40.643,40.952,39.973,40.092,662221,0
2012-02-23,40.237,40.806,39.938,40.391,430535,0
2012-02-24,40.553,41.46,40.427,41.025,675080,0
2012-02-27,40.444,40.754,39.738,40.19,439494,0
2012-02-28,40.282,40.436,39.665,39.928,517949,0
2012-02-29,40.19,40.621,39.024,39.033,992987,0
2012-03-01,39.313,40.77,39.313,39.901,1019366,0
2012-03-02,39.719,39.909,38.939,39.057,333671,0
2012-03-05,38.922,39.338,38.66,38.795,664545,0
2012-03-06,38.107,38.17,37.364,37.625,744751,0
2012-03-07,38.098,38.622,37.88,38.388,658204,0
2012-03-08,38.769,39.673,38.721,39.474,671670,0
2012-03-09,39.583,40.49,39.52,40.037,363150,0
2012-03-12,40.326,40.391,39.403,39.611,539836,0
2012-03-13,40.064,41.114,39.855,41.114,560129,0
2012-03-14,41.205,41.55,40.889,41.55,834538,0
2012-03-15,41.749,42.836,41.612,42.756,907243,0
2012-03-16,42.756,42.919,41.985,42.131,1113724,0
2012-03-19,42.283,42.855,41.912,42.484,529543,0
2012-03-20,42.032,42.184,41.721,41.994,566582,0
2012-03-21,41.985,42.266,41.513,41.812,514618,0
2012-03-22,41.195,41.513,40.971,41.205,516683,0
2012-03-23,41.304,42.238,40.779,42.167,676376,0
2012-03-26,42.728,42.928,42.392,42.928,473643,0
2012-03-27,43.027,43.044,42.619,42.783,417188,0
2012-03-28,42.691,42.701,42.004,42.501,591857,0
2012-03-29,42.013,42.557,41.65,42.384,580433,0
2012-03-30,42.892,43.077,42.021,42.93,742906,0
2012-04-02,42.701,43.706,42.537,43.407,793873,0
2012-04-03,43.344,43.753,42.628,42.964,1008514,0
2012-04-04,42.365,42.575,41.46,41.877,1157341,0
2012-04-05,41.759,41.884,41.522,41.84,619895,0
2012-04-09,40.825,41.143,40.291,40.915,862713,0
2012-04-10,40.853,40.871,38.297,39.104,1549246,0
2012-04-11,39.655,39.774,39.13,39.574,691535,0
2012-04-12,39.194,40.499,38.804,40.127,765277,0
2012-04-13,39.883,39.883,39.057,39.321,695743,0
2012-04-16,39.556,39.792,39.057,39.313,770646,0
2012-04-17,39.768,40.942,39.768,40.172,771182,0
2012-04-18,39.901,40.127,39.556,39.938,663012,0
2012-04-19,39.683,40.155,39.212,39.665,1157584,0
2012-04-20,40.924,43.407,40.698,40.707,2339777,0
2012-04-23,39.892,39.892,38.605,39.592,1457003,0
2012-04-24,39.719,39.883,38.905,39.176,730417,0
2012-04-25,39.855,40.481,39.374,39.901,778645,0
2012-04-26,39.883,40.092,39.267,39.611,968571,0
2012-04-27,39.947,39.956,39.057,39.502,1083227,0
2012-04-30,39.402,39.566,38.375,38.604,951840,0
2012-05-01,38.448,39.402,38.419,38.888,1173913,0
2012-05-02,38.432,38.615,37.799,38.098,1229731,0
2012-05-03,38.202,38.401,37.163,37.384,1182640,0
2012-05-04,37.01,37.064,35.507,36.267,1293404,0
2012-05-07,36.094,36.321,35.649,36.075,1019969,0
2012-05-08,35.658,36.184,35.161,35.442,1708571,0
2012-05-09,34.788,35.477,34.718,34.889,1318262,0
2012-05-10,35.312,35.567,34.973,35.357,1279262,0
2012-05-11,35.018,35.907,34.964,35.642,1025857,0
2012-05-14,35.08,35.097,34.518,34.537,842272,0
2012-05-15,34.437,34.799,33.901,34.083,986574,0
2012-05-16,34.345,34.49,33.167,33.177,1101753,0
2012-05-17,33.139,33.184,32.386,32.58,753405,0
2012-05-18,32.681,32.874,31.772,31.939,541820,0
2012-05-21,32.135,33.268,31.889,33.268,993469,0
2012-05-22,33.268,33.763,32.89,33.477,1352091,0
2012-05-23,33.046,33.131,32.332,33.02,781873,0
2012-05-24,33.138,33.138,32.394,32.836,532544,0
2012-05-25,32.764,32.982,32.442,32.606,556437,0
2012-05-29,33.02,33.477,32.89,33.285,650969,0
2012-05-30,32.927,33.075,32.267,32.285,1224724,0
2012-05-31,32.267,33.268,31.753,32.965,1901177,0
2012-06-01,32.064,32.259,31.47,31.8,1988583,0
2012-06-04,31.682,31.973,30.874,31.168,977334,0
2012-06-05,30.874,31.507,30.782,31.24,1285022,0
2012-06-06,31.763,33.221,31.744,33.156,1016588,0
2012-06-07,32.755,33.854,32.755,32.8,842346,0
2012-06-08,32.58,32.836,31.809,32.745,850632,0
2012-06-11,33.166,33.258,32.011,32.056,738470,0
2012-06-12,31.992,32.706,31.854,32.681,779815,0
2012-06-13,32.342,32.471,31.507,31.662,1024701,0
2012-06-14,31.717,32.513,31.424,32.149,937961,0
2012-06-15,32.324,33.248,32.24,33.241,1112094,0
2012-06-18,32.937,33.452,32.681,33.358,748001,0
2012-06-19,33.543,34.294,33.394,34.037,740205,0
2012-06-20,34.102,34.459,33.644,34.137,774756,0
2012-06-21,34.175,34.367,32.606,32.624,1113960,0
2012-06-22,32.89,33.404,32.745,33.312,862917,0
2012-06-25,32.596,32.616,31.744,32.049,731781,0
2012-06-26,32.184,32.488,31.543,32.111,596103,0
2012-06-27,32.413,32.836,32.021,32.552,643799,0
2012-06-28,32.276,32.662,31.955,32.462,633181,0
2012-06-29,33.395,33.608,32.987,33.608,1185272,0
2012-07-02,33.725,33.918,32.975,33.368,718815,0
2012-07-03,33.524,34.552,33.413,34.524,413322,0
2012-07-05,34.257,34.414,33.973,34.066,489590,0
2012-07-06,33.596,33.908,33.112,33.468,766625,0
2012-07-09,33.377,33.452,32.698,32.874,1204029,0
2012-07-10,33.203,33.442,31.837,31.992,693970,0
2012-07-11,32.064,32.377,31.213,31.313,1120339,0
2012-07-12,31.002,31.323,30.187,31.102,1234760,0
2012-07-13,31.149,31.561,31.039,31.093,1045874,0
2012-07-16,31.039,31.039,30.451,30.508,813567,0
2012-07-17,30.599,30.847,30.058,30.773,1307185,0
2012-07-18,30.608,32.093,30.608,32.001,1592771,0
2012-07-19,32.158,33.147,32.011,32.735,1574807,0
2012-07-20,31.644,31.819,30.37,30.681,3392515,0
2012-07-23,29.81,29.985,27.995,29.718,2659425,0
2012-07-24,29.663,30.058,29.36,29.857,2187306,0
2012-07-25,30.078,30.297,29.571,30.269,1708570,0
2012-07-26,30.919,31.35,30.753,31.093,1402622,0
2012-07-27,31.295,32.021,31.03,31.809,1000965,0
2012-07-30,31.91,32.975,31.864,32.377,1571772,0
2012-07-31,32.402,32.793,32.106,32.625,1127961,0
2012-08-01,32.764,32.764,31.955,32.259,1533469,0
2012-08-02,31.489,31.92,31.021,31.332,1094430,0
2012-08-03,32.213,33.166,32.14,33.065,927962,0
2012-08-06,33.131,33.797,33.02,33.587,913798,0
2012-08-07,33.797,34.688,33.672,34.348,761754,0
2012-08-08,34.322,34.543,33.9,34.074,588827,0
2012-08-09,34.221,34.661,34.047,34.596,546289,0
2012-08-10,34.515,34.743,33.954,34.211,782043,0
2012-08-13,34.147,34.88,34.027,34.432,570610,0
2012-08-14,34.577,34.605,33.79,33.826,491547,0
2012-08-15,33.892,34.405,33.696,34.084,707768,0
2012-08-16,34.084,34.596,33.854,34.367,595825,0
2012-08-17,34.422,34.634,34.238,34.596,579361,0
2012-08-20,34.56,34.845,34.166,34.698,681659,0
2012-08-21,34.733,35.477,34.605,34.708,643532,0
2012-08-22,34.524,34.825,34.11,34.322,493185,0
2012-08-23,34.195,34.486,33.954,34.047,426147,0
2012-08-24,33.973,34.127,33.663,33.763,684019,0
2012-08-27,34.056,34.084,33.442,33.514,589689,0
2012-08-28,33.452,33.844,33.285,33.826,807080,0
2012-08-29,33.835,34.175,33.68,34.175,396211,0
2012-08-30,33.854,34.118,33.312,33.562,644063,0
2012-08-31,33.933,34.388,33.681,34.025,483380,0
2012-09-04,34.047,34.524,33.624,34.304,572815,0
2012-09-05,34.322,34.788,34.221,34.624,682354,0
2012-09-06,34.945,36.164,34.761,35.963,818077,0
2012-09-07,35.954,37.072,35.852,36.771,755437,0
2012-09-10,36.632,37.594,36.632,36.64,809711,0
2012-09-11,36.751,37.173,36.44,36.577,425497,0
2012-09-12,36.678,37.081,36.338,36.495,505177,0
2012-09-13,36.504,37.402,36.311,37.191,709295,0
2012-09-14,37.594,38.311,37.448,38.192,861341,0
2012-09-17,37.981,38.119,37.072,37.072,597961,0
2012-09-18,36.861,37.201,36.788,37.109,860037,0
2012-09-19,37.163,37.357,36.842,37.211,424335,0
2012-09-20,36.797,36.842,36.046,36.08,701975,0
2012-09-21,36.239,36.284,35.248,35.321,1197276,0
2012-09-24,35.128,36.018,34.725,35.687,1294813,0
2012-09-25,35.779,35.98,34.678,34.688,654274,0
2012-09-26,34.694,34.897,34.117,34.267,740319,0
2012-09-27,34.341,34.861,34.055,34.35,848184,0
2012-09-28,34.082,34.286,33.58,33.749,1173399,0
2012-10-01,33.892,33.928,33.083,33.413,1401893,0
2012-10-02,33.358,33.816,33.156,33.413,1426210,0
2012-10-03,33.442,33.754,32.864,33.138,1183406,0
2012-10-04,33.312,33.908,33.083,33.872,551645,0
2012-10-05,34.266,34.466,33.543,33.653,746783,0
2012-10-08,33.468,33.587,33.056,33.387,706401,0
2012-10-09,33.423,33.534,32.845,33.029,633890,0
2012-10-10,33.075,33.156,32.706,32.927,742756,0
2012-10-11,33.331,33.572,32.89,32.91,591937,0
2012-10-12,32.881,33.156,32.084,32.259,637960,0
2012-10-15,32.442,32.488,31.973,32.276,723050,0
2012-10-16,32.213,32.745,32.184,32.735,1698355,0
2012-10-17,32.8,33.083,32.616,32.725,1032758,0
2012-10-18,32.624,33.303,32.462,32.991,1472508,0
2012-10-19,36.761,37.53,34.935,36.248,3426986,0
2012-10-22,36.265,36.935,35.826,35.954,1214877,0
2012-10-23,35.724,35.724,34.843,35.353,1137908,0
2012-10-24,35.467,35.532,34.634,34.855,799073,0
2012-10-25,34.788,34.908,33.882,34.845,1120718,0
2012-10-26,34.808,35.165,34.127,34.533,953637,0
2012-10-31,34.648,34.999,34.388,34.786,720150,0
2012-11-01,34.769,36.22,34.45,35.898,1029428,0
2012-11-02,36.338,36.614,35.331,35.331,734376,0
2012-11-05,35.248,35.274,34.825,34.945,878627,0
2012-11-06,35.213,35.899,34.983,35.529,521732,0
2012-11-07,34.853,34.879,33.768,34.185,788216,0
2012-11-08,34.267,34.489,33.21,33.536,688368,0
2012-11-09,33.293,33.487,32.513,33.405,1112935,0
2012-11-12,33.477,33.572,32.975,33.524,576036,0
2012-11-13,33.351,34.018,33.175,33.653,729419,0
2012-11-14,33.716,33.826,32.513,32.662,784981,0
2012-11-15,32.496,33.351,32.011,33.294,1183583,0
2012-11-16,33.293,33.405,32.228,33.302,953488,0
2012-11-19,33.854,34.018,33.432,33.844,734392,0
2012-11-20,33.725,34.037,33.663,33.928,458043,0
2012-11-21,33.918,34.486,33.596,34.376,500179,0
2012-11-23,34.499,34.983,34.203,34.973,206761,0
2012-11-26,34.767,35.453,34.563,35.344,469123,0
2012-11-27,35.25,35.426,34.767,34.796,748954,0
2012-11-28,34.657,35.196,34.166,35.157,635478,0
2012-11-29,35.445,35.445,34.853,34.999,711662,0
2012-11-30,35.009,35.695,34.871,35.648,1032292,0
2012-12-03,35.871,36.159,35.36,35.574,763643,0
2012-12-04,35.584,36.001,35.399,35.836,570759,0
2012-12-05,35.89,36.075,35.604,35.648,554675,0
2012-12-06,35.724,36.819,35.677,36.799,954249,0
2012-12-07,37.023,38.191,36.931,37.263,1349972,0
2012-12-10,37.188,38.069,37.188,37.541,1202033,0
2012-12-11,37.819,38.376,37.596,38.201,977014,0
2012-12-12,38.403,38.421,37.699,37.903,1415804,0
2012-12-13,37.977,38.839,37.856,38.459,993947,0
2012-12-14,38.311,38.839,38.283,38.459,599548,0
2012-12-17,38.626,39.033,38.45,39.024,503609,0
2012-12-18,39.033,39.664,38.96,39.638,490950,0
2012-12-19,39.562,39.693,39.237,39.368,615170,0
2012-12-20,39.386,39.813,39.135,39.813,684355,0
2012-12-21,39.246,39.479,38.487,39.266,1258431,0
2012-12-24,39.266,39.348,38.784,39.266,113757,0
2012-12-26,39.322,39.638,39.266,39.358,534111,0
2012-12-27,39.459,39.459,38.394,39.033,730095,0
2012-12-28,38.756,39.052,38.487,38.746,401757,0
2012-12-31,38.784,39.425,38.578,39.358,633395,0
2013-01-02,40.518,40.685,39.924,40.332,508065,0
2013-01-03,40.314,41.111,40.006,40.824,607233,0
2013-01-04,40.954,41.825,40.834,41.611,579029,0
2013-01-07,41.425,41.501,40.88,41.305,554838,0
2013-01-08,41.177,41.576,41.121,41.399,472325,0
2013-01-09,41.585,41.696,41.363,41.696,424751,0
2013-01-10,41.854,42.178,41.714,41.928,949374,0
2013-01-11,41.937,42.467,41.741,42.458,550097,0
2013-01-14,42.345,43.217,42.345,43.208,887815,0
2013-01-15,43.004,43.431,42.882,43.309,1015240,0
2013-01-16,43.235,43.356,43.04,43.16,555468,0
2013-01-17,43.319,43.838,43.227,43.68,476429,0
2013-01-18,43.504,43.782,43.012,43.738,634855,0
2013-01-22,43.626,43.967,43.514,43.81,525917,0
2013-01-23,43.689,43.866,43.523,43.698,629287,0
2013-01-24,43.921,44.516,43.921,44.415,816159,0
2013-01-25,44.562,44.627,44.172,44.627,436325,0
2013-01-28,44.72,45.137,44.618,45.063,789801,0
2013-01-29,45.025,45.202,44.812,45.025,1289025,0
2013-01-30,45.98,48.121,45.98,48.02,3001000,0
2013-01-31,48.002,48.002,47.195,47.76,2063172,0
2013-02-01,47.687,48.568,47.64,48.475,1722098,0
2013-02-04,48.112,48.188,47.298,47.743,997008,0
2013-02-05,48.03,48.689,47.918,48.356,719349,0
2013-02-06,48.057,49.031,48.057,48.772,911652,0
2013-02-07,48.874,48.883,47.021,47.798,1299109,0
2013-02-08,47.649,48.326,47.612,48.178,697375,0
2013-02-11,48.234,48.595,47.872,48.494,729402,0
2013-02-12,48.494,48.715,48.326,48.605,555436,0
2013-02-13,48.715,48.866,48.419,48.734,721857,0
2013-02-14,48.457,48.901,48.365,48.837,566584,0
2013-02-15,49.031,50.905,48.901,50.757,1546136,0
2013-02-19,50.711,52.565,50.572,52.072,1477443,0
2013-02-20,51.935,52.342,51.638,51.758,1234484,0
2013-02-21,51.479,51.518,49.726,50.144,1240149,0
2013-02-22,50.506,51.072,50.487,51.053,702654,0
2013-02-25,51.23,51.619,49.726,49.735,833173,0
2013-02-26,49.979,50.256,49.206,49.866,826702,0
2013-02-27,49.876,51.23,49.792,50.84,695059,0
2013-02-28,50.738,51.006,50.543,50.635,874104,0
2013-03-01,50.33,50.506,49.309,49.866,974668,0
2013-03-04,49.681,50.163,49.356,49.876,656877,0
2013-03-05,50.377,51.397,50.377,51.091,485655,0
2013-03-06,51.294,51.599,51.099,51.36,390716,0
2013-03-07,51.275,51.888,50.915,51.786,455971,0
2013-03-08,52.148,52.835,52.072,52.694,528001,0
2013-03-11,52.582,52.991,52.369,52.888,435044,0
2013-03-12,52.694,53.048,52.081,52.723,310550,0
2013-03-13,52.723,53.223,52.463,52.898,387968,0
2013-03-14,53.084,53.159,52.582,53.15,430643,0
2013-03-15,52.955,53.159,52.324,52.898,701727,0
2013-03-18,51.935,52.871,51.508,51.97,1137132,0
2013-03-19,52.277,52.602,51.638,51.843,732500,0
2013-03-20,52.287,53.167,52.121,53.028,713774,0
2013-03-21,52.565,52.759,50.793,50.84,1026015,0
2013-03-22,51.136,51.609,50.961,51.508,507269,0
2013-03-25,51.683,52.324,51.489,51.943,442467,0
2013-03-26,52.139,52.62,52.111,52.388,505862,0
2013-03-27,51.935,52.287,51.406,52.211,443732,0
2013-03-28,52.277,52.684,51.943,52.602,541060,0
2013-04-01,52.463,52.684,52.129,52.602,612991,0
2013-04-02,52.807,52.898,51.322,51.554,382841,0
2013-04-03,51.498,51.638,50.357,50.655,624652,0
2013-04-04,50.776,51.109,50.46,50.961,495843,0
2013-04-05,49.922,49.979,48.112,49.505,863282,0
2013-04-08,49.514,50.265,49.402,50.172,310211,0
2013-04-09,50.033,50.321,49.365,49.745,396339,0
2013-04-10,50.005,51.544,49.979,51.489,559589,0
2013-04-11,51.599,52.018,51.193,51.953,388271,0
2013-04-12,51.813,51.897,51.34,51.572,501560,0
2013-04-15,51.211,51.284,48.901,49.143,667043,0
2013-04-16,49.644,49.847,49.143,49.755,572729,0
2013-04-17,49.264,49.264,47.751,48.067,857417,0
2013-04-18,48.198,48.381,47.306,47.77,1075316,0
2013-04-19,52.861,53.556,49.273,49.681,2263460,0
2013-04-22,50.013,50.013,48.141,49.172,1073386,0
2013-04-23,49.81,50.275,49.206,49.44,840494,0
2013-04-24,49.477,49.532,47.24,47.76,1210489,0
2013-04-25,47.891,49.059,47.631,48.531,1009084,0
2013-04-26,48.475,48.568,48.03,48.28,526795,0
2013-04-29,48.595,48.948,48.076,48.818,670692,0
2013-04-30,48.883,49.3,48.67,49.3,694122,0
2013-05-01,48.772,49.04,47.51,47.548,849228,0
2013-05-02,47.723,48.067,47.352,47.715,814612,0
2013-05-03,48.521,49.931,48.438,48.901,653138,0
2013-05-06,49.003,49.57,48.772,49.467,362963,0
2013-05-07,49.625,50.338,49.596,50.338,498431,0
2013-05-08,50.182,50.812,50.088,50.625,474598,0
2013-05-09,50.86,51.063,50.496,50.821,572649,0
2013-05-10,50.821,51.776,50.821,51.712,416726,0
2013-05-13,51.619,51.619,50.776,51.154,445286,0
2013-05-14,51.091,52.777,51.091,52.723,766201,0
2013-05-15,52.296,53.261,52.176,53.261,596617,0
2013-05-16,53.018,53.456,52.602,53.214,659778,0
2013-05-17,53.5,54.142,53.5,53.928,466428,0
2013-05-20,53.678,54.207,53.437,53.586,348064,0
2013-05-21,53.658,54.105,53.261,53.928,548288,0
2013-05-22,53.974,54.707,53.566,54.003,1056572,0
2013-05-23,53.38,53.52,52.816,53.048,752669,0
2013-05-24,52.592,52.888,51.98,52.352,399516,0
2013-05-28,53.141,53.389,52.742,53.325,366697,0
2013-05-29,53.223,53.418,52.111,52.334,436279,0
2013-05-30,52.447,52.846,51.941,52.697,376854,0
2013-05-31,52.315,53.736,52.137,53.548,834110,0
2013-06-03,53.811,53.811,51.79,53.211,612455,0
2013-06-04,53.221,53.548,51.884,52.287,305869,0
2013-06-05,52.061,52.061,50.688,51.193,368347,0
2013-06-06,51.08,52.287,51.08,52.287,299087,0
2013-06-07,52.643,53.427,52.053,53.287,370222,0
2013-06-10,53.465,53.484,52.369,53.014,253538,0
2013-06-11,52.109,52.687,51.67,51.687,473238,0
2013-06-12,52.296,52.305,50.763,50.892,381908,0
2013-06-13,50.922,52.997,50.63,52.801,524769,0
2013-06-14,49.901,52.839,49.901,52.239,379620,0
2013-06-17,52.687,52.865,52.07,52.369,349661,0
2013-06-18,52.575,53.221,52.22,53.128,259663,0
2013-06-19,53.014,53.014,51.997,52.529,372961,0
2013-06-20,51.696,51.763,50.659,50.847,344077,0
2013-06-21,51.23,51.333,49.901,51.275,766976,0
2013-06-24,50.473,50.809,49.714,50.482,449116,0
2013-06-25,50.892,51.128,50.313,50.912,266067,0
2013-06-26,51.492,51.687,50.799,51.266,235908,0
2013-06-27,51.623,52.811,51.623,52.099,369996,0
2013-06-28,51.95,51.95,51.221,51.239,764856,0
2013-07-01,51.482,52.044,51.154,51.959,1229475,0
2013-07-02,52.034,52.334,51.211,51.706,587895,0
2013-07-03,50.426,51.342,50.116,51.098,660713,0
2013-07-05,52.034,53.362,51.997,53.1,854370,0
2013-07-08,53.408,54.418,53.202,54.232,765623,0
2013-07-09,54.428,55.792,54.4,55.249,470193,0
2013-07-10,55.362,55.643,55.165,55.615,438124,0
2013-07-11,56.044,56.428,55.792,55.885,530556,0
2013-07-12,55.885,56.214,55.69,56.035,421426,0
2013-07-15,56.195,56.578,55.7,56.438,544364,0
2013-07-16,56.54,56.578,55.98,55.998,344862,0
2013-07-17,56.438,56.952,56.195,56.728,538141,0
2013-07-18,56.914,57.952,56.54,57.822,844058,0
2013-07-19,59.57,61.898,58.617,61.422,1828273,0
2013-07-22,60.823,61.656,59.477,61.608,1878655,0
2013-07-23,61.898,62.508,61.384,61.692,630241,0
2013-07-24,62.011,62.86,61.785,62.283,1229527,0
2013-07-25,61.898,62.43,61.29,62.404,862653,0
2013-07-26,61.701,62.498,61.534,62.283,485212,0
2013-07-29,62.066,62.488,60.776,61.496,421777,0
2013-07-30,61.75,62.543,61.58,61.766,452982,0
2013-07-31,62.152,63.187,61.964,62.525,609765,0
2013-08-01,63.207,65.349,63.171,64.487,1167613,0
2013-08-02,64.001,64.451,63.171,64.329,452454,0
2013-08-05,64.198,64.497,63.825,64.497,594857,0
2013-08-06,63.899,63.899,62.6,63.178,573242,0
2013-08-07,62.807,63.077,62.002,62.665,379189,0
2013-08-08,63.45,64.348,63.226,63.655,467826,0
2013-08-09,63.572,63.955,63.321,63.394,397057,0
2013-08-12,62.879,64.432,62.767,64.263,641616,0
2013-08-13,64.301,64.442,63.077,64.414,574423,0
2013-08-14,64.228,64.516,63.87,64.367,368956,0
2013-08-15,63.582,63.929,62.142,62.413,366506,0
2013-08-16,62.263,63.45,62.066,62.946,439953,0
2013-08-19,62.869,62.973,62.029,62.122,320886,0
2013-08-20,62.207,63.094,62.076,62.834,538849,0
2013-08-21,62.459,62.517,61.598,61.664,376467,0
2013-08-22,61.711,62.909,61.711,62.722,508121,0
2013-08-23,63.134,63.356,62.292,62.655,355296,0
2013-08-26,62.646,63.216,62.31,62.58,584673,0
2013-08-27,61.543,61.553,60.544,60.627,566938,0
2013-08-28,60.597,61.365,60.253,61.15,369307,0
2013-08-29,60.861,62.161,60.749,61.692,356905,0
2013-08-30,61.673,61.955,60.412,60.636,488061,0
2013-09-03,61.543,62.889,61.402,62.318,1147904,0
2013-09-04,62.292,63.094,62.019,62.655,510030,0
2013-09-05,62.552,63.339,62.413,63.002,392513,0
2013-09-06,63.162,65.199,62.215,64.666,632212,0
2013-09-09,64.787,66.994,64.712,66.864,618475,0
2013-09-10,67.734,68.883,67.199,68.846,806192,0
2013-09-11,68.471,72.296,68.239,69.191,1233962,0
2013-09-12,69.22,69.566,68.537,69.052,479881,0
2013-09-13,69.405,69.679,68.369,68.976,301571,0
2013-09-16,70.36,70.36,69.257,69.371,449167,0
2013-09-17,69.66,70.5,69.5,70.296,673471,0
2013-09-18,70.128,70.426,69.332,70.22,773064,0
2013-09-19,70.426,70.865,69.621,69.669,731099,0
2013-09-20,69.473,70.033,68.761,68.761,1024378,0
2013-09-23,68.761,68.761,67.257,67.985,897901,0
2013-09-24,67.993,68.649,67.975,68.229,757889,0
2013-09-25,68.481,68.687,67.836,68.053,668636,0
2013-09-26,68.258,68.723,67.519,67.993,566902,0
2013-09-27,67.537,68.463,67.31,68.35,472609,0
2013-09-30,67.545,68.302,67.08,68.013,454286,0
2013-10-01,67.798,68.629,67.631,68.36,1346523,0
2013-10-02,69.266,70.435,68.771,70.015,1410957,0
2013-10-03,69.967,70.128,68.818,69.874,871590,0
2013-10-04,69.763,70.819,69.454,70.642,463462,0
2013-10-07,69.509,70.145,69.371,69.378,388200,0
2013-10-08,69.415,69.621,67.939,68.312,579132,0
2013-10-09,68.033,68.36,67.218,67.584,738209,0
2013-10-10,68.707,69.997,68.707,69.997,593456,0
2013-10-11,70.128,72.296,69.893,72.211,777295,0
2013-10-14,71.707,71.921,70.687,71.697,716863,0
2013-10-15,71.575,71.81,71.015,71.463,593506,0
2013-10-16,72.324,72.884,71.453,72.651,578781,0
2013-10-17,72.276,73.175,72.231,72.884,1115186,0
2013-10-18,73.502,74.353,72.734,74.155,1290718,0
2013-10-21,76.222,76.4,71.717,73.158,2081542,0
2013-10-22,73.82,75.446,73.754,75.111,1030181,0
2013-10-23,74.96,75.128,72.296,72.708,920927,0
2013-10-24,73.016,73.661,72.156,73.597,837158,0
2013-10-25,73.885,73.942,73.191,73.866,524712,0
2013-10-28,73.905,73.905,72.473,73.306,425685,0
2013-10-29,73.306,74.155,73.23,73.7,514584,0
2013-10-30,73.987,74.145,71.82,72.493,560121,0
2013-10-31,72.651,73.511,71.8,73.026,682338,0
2013-11-01,73.191,74.651,73.026,74.549,710621,0
2013-11-04,74.801,76.279,73.866,76.148,1108239,0
2013-11-05,75.41,75.737,74.437,75.214,860337,0
2013-11-06,75.896,76.523,74.324,74.606,518807,0
2013-11-07,74.736,74.801,72.352,72.669,707496,0
2013-11-08,72.894,74.801,72.473,74.801,580938,0
2013-11-11,74.437,75.503,74.437,75.455,571120,0
2013-11-12,75.428,75.774,74.848,75.484,679470,0
2013-11-13,75.156,76.914,74.858,76.914,672835,0
2013-11-14,77.036,77.12,76.493,76.775,516717,0
2013-11-15,76.783,77.066,75.596,76.643,430078,0
2013-11-18,76.643,76.85,75.315,75.455,602676,0
2013-11-19,75.512,76.093,74.307,74.447,452782,0
2013-11-20,74.502,74.671,73.69,73.885,338061,0
2013-11-21,74.259,75.305,74.174,74.588,451915,0
2013-11-22,74.699,75.569,74.41,75.382,750388,0
2013-11-25,75.728,75.943,75.175,75.392,321304,0
2013-11-26,75.372,75.644,74.155,75.392,428561,0
2013-11-27,75.671,75.708,74.756,75.372,568816,0
2013-11-29,75.606,75.88,75.136,75.164,273122,0
2013-12-02,75.164,76.192,74.262,75.164,394724,0
2013-12-03,74.967,75.305,74.404,74.451,524429,0
2013-12-04,74.094,76.096,73.69,75.335,970421,0
2013-12-05,75.335,76.02,74.564,75.343,585438,0
2013-12-06,76.594,76.774,75.767,76.227,711592,0
2013-12-09,76.697,77.535,76.303,76.52,1160411,0
2013-12-10,76.377,77.976,76.285,76.387,999031,0
2013-12-11,76.51,77.254,76.123,76.182,1283387,0
2013-12-12,76.172,77.299,76.114,76.811,1152433,0
2013-12-13,77.13,77.601,76.51,77.327,730637,0
2013-12-16,78.334,78.982,77.976,78.428,1102329,0
2013-12-17,78.381,78.972,77.47,78.946,633960,0
2013-12-18,79.076,79.264,77.347,79.17,781174,0
2013-12-19,78.833,78.972,78.005,78.521,654035,0
2013-12-20,77.629,80.516,77.629,80.054,1043388,0
2013-12-23,80.366,80.723,80.027,80.496,513905,0
2013-12-24,80.477,81.288,80.45,81.033,167204,0
2013-12-26,81.532,81.964,80.939,81.494,325323,0
2013-12-27,81.729,81.729,81.062,81.269,315304,0
2013-12-30,81.352,81.851,81.081,81.4,591890,0
2013-12-31,81.532,81.711,80.563,80.743,509465,0
2014-01-02,79.943,80.713,79.387,80.432,722193,0
2014-01-03,80.506,81.052,80.224,80.61,334875,0
2014-01-06,81.448,81.579,79.894,79.924,485339,0
2014-01-07,80.131,81.589,79.885,81.042,650620,0
2014-01-08,81.014,81.269,80.027,80.968,649507,0
2014-01-09,81.305,81.626,80.15,80.892,721982,0
2014-01-10,80.703,81.136,80.224,80.309,881717,0
2014-01-13,80.054,80.826,79.076,79.237,944657,0
2014-01-14,79.67,80.215,79.35,79.84,1111398,0
2014-01-15,80.112,81.673,79.791,81.56,826156,0
2014-01-16,81.438,81.747,80.835,81.014,704921,0
2014-01-17,81.042,81.325,80.374,80.47,552689,0
2014-01-21,81.185,81.239,80.215,80.779,589613,0
2014-01-22,81.081,81.165,80.422,80.892,549957,0
2014-01-23,80.009,80.103,78.795,79.313,623392,0
2014-01-24,78.738,78.738,75.343,75.362,824723,0
2014-01-27,75.475,75.889,73.483,74.31,726463,0
2014-01-28,74.771,76.312,74.771,75.796,900724,0
2014-01-29,75.071,75.804,74.074,74.628,902331,0
2014-01-30,75.691,78.08,71.958,73.349,1923058,0
2014-01-31,72.203,74.064,72.203,73.256,1132067,0
2014-02-03,73.501,73.51,68.008,68.131,1756987,0
2014-02-04,68.479,70.265,67.605,69.616,1522068,0
2014-02-05,69.759,70.256,67.896,70.247,1173489,0
2014-02-06,70.388,71.272,70.265,71.104,1047778,0
2014-02-07,71.433,72.118,70.839,71.178,851909,0
2014-02-10,71.027,71.404,70.359,70.867,699341,0
2014-02-11,70.633,71.648,70.03,71.592,827593,0
2014-02-12,71.912,72.344,71.168,71.751,852415,0
2014-02-13,71.036,72.325,70.764,72.09,878979,0
2014-02-14,72.466,72.927,71.874,72.335,541799,0
2014-02-18,72.409,73.313,72.232,73.115,783086,0
2014-02-19,72.757,72.852,71.365,71.449,735126,0
2014-02-20,71.338,71.469,69.203,69.823,1672945,0
2014-02-21,70.18,70.435,69.655,70.237,1006802,0
2014-02-24,70.5,70.783,69.796,69.813,1212198,0
2014-02-25,70.126,70.811,69.994,70.633,1298649,0
2014-02-26,70.801,71.384,70.388,71.139,1472655,0
2014-02-27,71.216,73.012,71.075,72.776,1425905,0
2014-02-28,72.72,73.793,72.514,73.501,1062177,0
2014-03-03,72.287,73.05,71.808,72.25,849878,0
2014-03-04,73.303,73.51,72.795,72.842,1229098,0
2014-03-05,73.05,73.05,72.128,72.682,891468,0
2014-03-06,73.04,74.036,72.757,73.744,962276,0
2014-03-07,74.375,75.155,73.886,74.637,746095,0
2014-03-10,74.431,74.695,73.641,74.064,489153,0
2014-03-11,74.451,74.451,72.203,72.524,919561,0
2014-03-12,71.912,72.505,70.829,72.409,1242645,0
2014-03-13,72.757,73.095,71.404,71.751,634721,0
2014-03-14,71.469,72.409,71.347,71.705,506964,0
2014-03-17,72.053,72.485,70.829,72.014,988026,0
2014-03-18,72.043,72.644,71.592,72.578,1183015,0
2014-03-19,72.692,73.247,72.156,72.879,720804,0
2014-03-20,72.524,73.596,72.193,73.359,688418,0
2014-03-21,73.971,74.938,73.631,74.583,1480859,0
2014-03-24,74.574,74.902,73.379,73.915,833618,0
2014-03-25,74.207,74.628,72.627,74.018,1535979,0
2014-03-26,74.808,75.109,73.085,73.115,1001824,0
2014-03-27,73.115,73.115,71.759,71.855,850773,0
2014-03-28,72.277,73.453,71.977,72.24,554917,0
2014-03-31,72.72,74.272,72.447,74.131,622549,0
2014-04-01,74.027,76.894,74.027,76.849,870396,0
2014-04-02,76.858,77.111,75.88,75.984,853417,0
2014-04-03,75.907,76.217,75.136,75.523,487374,0
2014-04-04,76.322,76.697,73.896,74.375,624519,0
2014-04-07,74.008,74.197,71.64,72.447,778116,0
2014-04-08,72.505,72.73,71.537,72.006,981570,0
2014-04-09,72.315,73.567,71.874,73.369,629330,0
2014-04-10,73.444,73.586,70.934,71.384,767353,0
2014-04-11,70.801,71.113,69.438,69.813,637700,0
2014-04-14,70.679,70.829,69.035,69.589,768285,0
2014-04-15,69.974,70.688,68.151,69.796,758894,0
2014-04-16,70.633,71.592,70.368,71.347,530210,0
2014-04-17,71.272,72.842,70.96,72.505,530407,0
2014-04-21,72.505,73.144,72.006,72.654,504017,0
2014-04-22,72.767,74.131,72.475,73.237,903959,0
2014-04-23,80.337,80.723,77.865,78.437,1638638,0
2014-04-24,78.824,79.19,76.867,77.865,1000620,0
2014-04-25,77.685,77.826,75.071,75.127,844620,0
2014-04-28,75.015,75.606,73.867,74.506,1035787,0
2014-04-29,74.534,75.578,73.933,75.438,1161165,0
2014-04-30,77.553,77.553,74.997,76.491,888351,0
2014-05-01,76.585,77.771,75.852,77.337,881433,0
2014-05-02,77.516,77.865,76.52,76.613,595824,0
2014-05-05,75.804,76.707,75.015,76.661,583975,0
2014-05-06,76.642,77.601,76.002,76.275,638115,0
2014-05-07,76.275,77.159,75.174,77.121,840920,0
2014-05-08,76.801,77.985,76.35,76.998,907892,0
2014-05-09,76.886,77.016,75.1,76.858,924821,0
2014-05-12,77.676,78.824,77.393,78.72,521805,0
2014-05-13,78.616,78.889,77.968,78.269,439129,0
2014-05-14,77.638,78.363,77.092,77.337,556921,0
2014-05-15,76.867,77.14,74.817,75.392,878762,0
2014-05-16,75.372,75.372,74.3,75.071,743076,0
2014-05-19,74.705,75.288,74.414,75.231,770944,0
2014-05-20,74.967,75.081,73.924,74.46,711572,0
2014-05-21,74.732,75.663,74.46,75.222,393080,0
2014-05-22,75.231,76.172,74.732,75.701,527990,0
2014-05-23,75.71,76.982,75.343,76.913,317435,0
2014-05-27,77.111,78.062,76.923,77.939,608825,0
2014-05-28,78.327,78.602,77.874,78.337,555061,0
2014-05-29,77.939,78.346,77.259,78.3,314414,0
2014-05-30,78.072,78.139,77.001,77.551,602745,0
2014-06-02,77.675,77.845,76.738,77.551,268786,0
2014-06-03,77.097,77.561,76.681,77.447,427036,0
2014-06-04,77.486,78.829,76.88,78.535,536731,0
2014-06-05,78.715,80.012,78.213,79.748,449847,0
2014-06-06,80.145,81.033,79.859,80.673,498465,0
2014-06-09,80.456,81.516,80.456,81.212,481954,0
2014-06-10,80.985,82.159,80.664,81.6,915344,0
2014-06-11,80.967,81.327,80.295,80.901,538471,0
2014-06-12,80.92,81.336,79.689,80.002,548697,0
2014-06-13,79.888,80.466,79.539,79.671,402879,0
2014-06-16,79.652,79.709,78.82,79.396,326361,0
2014-06-17,79.236,80.408,79.028,79.756,659546,0
2014-06-18,79.699,80.012,78.924,79.879,302811,0
2014-06-19,79.738,79.888,78.139,79.16,700094,0
2014-06-20,79.188,80.266,78.943,79.973,723547,0
2014-06-23,80.087,80.362,78.875,79.084,440406,0
2014-06-24,78.989,80.285,78.953,79.15,510261,0
2014-06-25,79.074,79.566,78.743,79.406,586943,0
2014-06-26,79.406,79.558,78.725,79.019,296837,0
2014-06-27,78.895,79.823,78.81,79.699,454661,0
2014-06-30,79.623,80.483,79.094,80.266,918743,0
2014-07-01,80.389,81.894,80.389,80.664,640611,0
2014-07-02,80.843,81.458,80.276,80.456,394722,0
2014-07-03,81.033,81.582,79.936,81.496,496432,0
2014-07-07,81.202,81.202,79.435,79.548,420527,0
2014-07-08,79.321,79.321,78.139,78.565,982315,0
2014-07-09,78.611,78.933,78.149,78.621,825166,0
2014-07-10,76.511,78.213,76.275,77.855,725366,0
2014-07-11,77.845,78.262,77.278,78.194,742503,0
2014-07-14,78.999,79.387,78.659,78.838,708211,0
2014-07-15,78.602,79.321,77.703,78.053,497975,0
2014-07-16,78.753,78.753,77.278,77.694,598748,0
2014-07-17,77.798,77.835,76.332,76.455,466184,0
2014-07-18,76.937,78.924,76.937,78.649,890325,0
2014-07-21,78.262,78.327,74.949,76.113,1327724,0
2014-07-22,77.22,78.517,76.862,77.816,1176517,0
2014-07-23,78.262,78.734,77.486,77.77,673885,0
2014-07-24,78.081,78.081,77.467,77.665,569594,0
2014-07-25,77.24,77.334,76.492,77.061,531344,0
2014-07-28,76.937,77.165,74.259,75.073,1264730,0
2014-07-29,75.395,76.378,75.395,75.688,1159392,0
2014-07-30,76.181,76.303,74.922,75.706,761429,0
2014-07-31,74.592,75.282,73.654,73.684,989179,0
2014-08-01,73.624,74.1,72.719,73.465,1227962,0
2014-08-04,73.57,74.137,72.888,73.995,607051,0
2014-08-05,73.624,73.684,72.245,72.462,640455,0
2014-08-06,72.216,73.04,71.78,72.301,1063162,0
2014-08-07,72.765,72.822,70.939,71.214,627042,0
2014-08-08,71.241,72.546,70.892,72.443,623342,0
2014-08-11,72.736,73.267,72.511,72.575,438497,0
2014-08-12,72.226,72.566,71.241,71.374,552919,0
2014-08-13,71.79,72.197,71.621,72.056,606208,0
2014-08-14,72.397,72.661,71.914,72.339,652821,0
2014-08-15,72.651,72.689,71.082,71.527,476019,0
2014-08-18,72.406,73.624,72.112,73.57,773613,0
2014-08-19,73.843,74.685,73.248,74.497,554476,0
2014-08-20,74.213,74.439,73.684,74.033,373757,0
2014-08-21,74.288,74.288,73.351,74.052,308334,0
2014-08-22,73.834,74.127,73.634,73.901,407756,0
2014-08-25,74.24,74.619,73.616,73.852,288572,0
2014-08-26,73.928,74.543,73.54,74.014,395144,0
2014-08-27,74.155,74.308,73.54,74.042,310404,0
2014-08-28,73.824,73.824,72.907,73.154,455310,0
2014-08-29,73.371,73.797,72.964,73.39,455548,0
2014-09-02,73.616,74.497,73.001,73.485,707217,0
2014-09-03,73.768,73.947,72.216,72.415,740608,0
2014-09-04,72.53,73.634,72.481,72.954,844618,0
2014-09-05,73.144,73.56,72.359,73.494,679599,0
2014-09-08,73.229,73.624,72.387,72.53,341133,0
2014-09-09,72.689,72.689,71.459,71.875,566747,0
2014-09-10,72.226,72.595,71.631,72.094,519288,0
2014-09-11,71.875,72.236,71.393,71.657,436467,0
2014-09-12,71.631,71.866,70.514,70.666,507853,0
2014-09-15,70.741,71.383,70.371,71.28,582090,0
2014-09-16,71.043,71.478,70.457,71.015,934487,0
2014-09-17,71.413,71.839,71.091,71.487,616557,0
2014-09-18,71.666,72.056,71.354,71.641,425634,0
2014-09-19,71.914,72.339,71.156,71.176,752952,0
2014-09-22,70.647,70.911,69.17,69.89,597600,0
2014-09-23,69.596,70.475,69.302,69.569,557272,0
2014-09-24,69.361,70.108,68.868,69.708,618087,0
2014-09-25,69.474,69.862,68.046,68.13,956409,0
2014-09-26,68.11,68.433,67.534,68.082,776898,0
2014-09-29,67.146,67.789,66.805,67.24,777723,0
2014-09-30,67.107,67.26,66.162,66.314,678666,0
2014-10-01,66.182,66.305,64.583,64.733,1359652,0
2014-10-02,64.668,65.68,64.366,65.424,821900,0
2014-10-03,65.802,66.455,65.462,65.509,975543,0
2014-10-06,66.003,66.655,65.746,66.219,763481,0
2014-10-07,65.756,66.503,64.346,64.366,816114,0
2014-10-08,64.224,64.763,62.946,64.469,1247816,0
2014-10-09,64.262,64.383,61.054,61.102,1246264,0
2014-10-10,61.025,61.583,58.264,58.274,1980046,0
2014-10-13,58.527,59.248,57.667,57.677,2096148,0
2014-10-14,57.942,58.339,56.514,56.665,1826121,0
2014-10-15,55.358,57.411,54.716,56.835,1673565,0
2014-10-16,54.81,56.117,54.44,55.813,2306837,0
2014-10-17,56.854,57.895,56.721,57.62,1954100,0
2014-10-20,57.281,58.604,57.281,58.339,1736371,0
2014-10-21,56.759,60.391,56.323,59.549,2088866,0
2014-10-22,59.522,61.044,59.135,59.199,1179887,0
2014-10-23,59.909,61.242,59.909,60.581,1032117,0
2014-10-24,60.458,61.035,60.174,60.921,799061,0
2014-10-27,60.798,61.46,59.872,61.328,1204742,0
2014-10-28,61.48,62.964,61.423,62.918,924073,0
2014-10-29,62.842,63.258,61.726,62.122,999968,0
2014-10-30,61.972,62.805,61.632,62.417,837583,0
2014-10-31,63.456,63.58,62.823,63.144,1101243,0
2014-11-03,63.126,63.239,62.198,62.34,736926,0
2014-11-04,62.236,62.303,61.403,62.037,683889,0
2014-11-05,62.425,63.012,61.736,62.928,627691,0
2014-11-06,63.002,63.57,62.502,63.456,684155,0
2014-11-07,63.609,64.025,63.239,63.901,731509,0
2014-11-10,64.278,64.469,63.674,64.044,415852,0
2014-11-11,63.957,64.298,63.381,63.57,546749,0
2014-11-12,63.381,63.817,63.267,63.6,710322,0
2014-11-13,63.788,63.967,61.546,62.104,1032351,0
2014-11-14,62.226,62.928,62.104,62.512,791364,0
2014-11-17,62.502,62.928,62.104,62.444,668866,0
2014-11-18,62.586,63.335,62.444,62.879,577453,0
2014-11-19,62.775,63.041,62.066,62.785,602745,0
2014-11-20,62.303,63.012,62.303,62.869,581207,0
2014-11-21,63.541,64.554,63.541,64.366,839594,0
2014-11-24,64.753,64.97,64.138,64.885,964811,0
2014-11-25,64.97,65.406,64.07,64.328,627596,0
2014-11-26,64.383,65.662,64.383,65.337,738464,0
2014-11-28,65.041,65.337,63.479,63.709,666758,0
2014-12-01,63.364,64.337,62.421,64.163,1125007,0
2014-12-02,64.137,65.185,63.813,65.07,884409,0
2014-12-03,65.099,66.833,64.909,66.595,1168508,0
2014-12-04,66.222,66.328,65.365,66.031,1048339,0
2014-12-05,66.318,68.099,66.318,67.815,934237,0
2014-12-08,67.739,67.824,66.919,67.51,1063639,0
2014-12-09,66.509,66.509,64.585,65.996,1440008,0
2014-12-10,65.727,65.966,63.709,63.727,876544,0
2014-12-11,63.718,64.556,62.973,63.222,869649,0
2014-12-12,62.583,63.078,61.506,61.545,832260,0
2014-12-15,62.002,62.459,60.906,61.392,677359,0
2014-12-16,61.268,62.184,60.65,60.67,721306,0
2014-12-17,60.765,62.421,60.364,62.298,644566,0
2014-12-18,63.459,64.603,63.032,64.603,704944,0
2014-12-19,64.68,65.204,64.203,65.165,899874,0
2014-12-22,65.06,65.527,64.889,65.07,463548,0
2014-12-23,65.299,66.451,65.299,65.842,327900,0
2014-12-24,65.881,66.206,65.145,66.136,214748,0
2014-12-26,66.241,66.66,65.786,65.822,201754,0
2014-12-29,65.794,66.5,65.49,66.022,551859,0
2014-12-30,65.613,66.271,65.585,65.996,389762,0
2014-12-31,66.291,66.291,64.926,64.956,435728,0
2015-01-02,65.318,65.567,63.564,64.288,364215,0
2015-01-05,63.764,63.954,61.887,62.773,616415,0
2015-01-06,63.069,63.327,60.964,62.24,830826,0
2015-01-07,63.041,63.449,62.593,63.345,568210,0
2015-01-08,63.384,65.27,63.337,65.194,821958,0
2015-01-09,65.175,65.175,63.879,64.47,684783,0
2015-01-12,64.346,64.441,62.964,63.241,625430,0
2015-01-13,63.669,64.889,61.526,62.259,970016,0
2015-01-14,61.249,61.545,60.306,60.781,1212746,0
2015-01-15,60.954,61.831,60.181,61.373,1500699,0
2015-01-16,61.545,63.107,61.297,62.898,1023596,0
2015-01-20,63.097,63.393,61.411,62.508,467755,0
2015-01-21,62.24,64.308,62.24,64.242,617920,0
2015-01-22,64.651,65.917,64.173,65.375,940297,0
2015-01-23,65.28,65.452,64.278,64.48,482076,0
2015-01-26,64.288,64.328,63.384,63.928,955104,0
2015-01-27,62.945,64.147,62.763,63.613,713289,0
2015-01-28,63.669,64.042,61.106,61.239,966623,0
2015-01-29,61.421,61.859,60.572,61.841,1777057,0
2015-01-30,63.022,70.501,63.012,69.444,3283014,0
2015-02-02,69.454,70.272,66.231,67.939,2339898,0
2015-02-03,69.519,72.179,68.596,71.293,1486923,0
2015-02-04,70.701,71.139,69.7,70.148,1125912,0
2015-02-05,70.312,71.931,70.007,71.902,1190830,0
2015-02-06,72.188,72.683,70.873,71.302,1044022,0
2015-02-09,71.103,71.912,71.007,71.463,481395,0
2015-02-10,72.083,73.36,71.331,73.341,1174863,0
2015-02-11,73.065,73.236,72.321,72.588,860892,0
2015-02-12,73.007,73.36,72.532,73.122,597591,0
2015-02-13,73.036,73.941,72.874,73.855,655886,0
2015-02-17,73.817,74.836,73.036,74.58,863710,0
2015-02-18,74.169,75.446,74.094,74.741,935298,0
2015-02-19,74.446,76.886,74.36,75.313,913807,0
2015-02-20,74.99,75.799,74.58,75.752,725076,0
2015-02-23,75.237,75.981,75.009,75.694,498162,0
2015-02-24,75.761,77.068,75.513,76.886,543296,0
2015-02-25,76.733,77.048,76.113,76.789,606475,0
2015-02-26,76.848,78.419,76.553,77.667,699892,0
2015-02-27,77.98,78.114,76.571,76.667,920322,0
2015-03-02,76.962,77.934,76.962,77.753,495986,0
2015-03-03,77.333,77.477,76.276,77.314,705252,0
2015-03-04,77.094,77.467,76.514,77.277,771580,0
2015-03-05,77.638,77.638,76.228,76.409,743559,0
2015-03-06,76.228,76.933,74.551,74.875,890381,0
2015-03-09,74.904,78.428,74.885,78.144,1205121,0
2015-03-10,78.496,79.477,77.552,78.095,1676235,0
2015-03-11,79.344,79.449,77.647,77.733,1000682,0
2015-03-12,78.486,80.153,78.191,80.097,849766,0
2015-03-13,79.496,80.345,78.601,79.362,832660,0
2015-03-16,79.554,80.601,79.496,80.469,523798,0
2015-03-17,79.496,80.677,78.962,80.564,903815,0
2015-03-18,80.259,82.745,80.049,82.193,813350,0
2015-03-19,81.678,82.413,81.526,81.545,606077,0
2015-03-20,81.984,82.699,81.744,82.564,723724,0
2015-03-23,82.535,83.184,82.498,82.613,555911,0
2015-03-24,82.298,83.269,81.945,82.374,568714,0
2015-03-25,82.23,82.717,80.259,80.431,1004565,0
2015-03-26,79.772,80.591,79.191,80.516,809991,0
2015-03-27,80.486,81.316,80.306,80.802,415910,0
2015-03-30,81.612,83.05,81.478,82.821,431862,0
2015-03-31,82.431,82.518,81.889,82.088,543773,0
2015-04-01,82.03,82.03,80.545,81.373,441517,0
2015-04-02,81.497,83.536,81.497,82.479,561473,0
2015-04-06,81.793,82.87,81.793,82.64,500604,0
2015-04-07,82.535,82.735,81.649,82.011,457427,0
2015-04-08,82.116,82.393,79.972,80.421,1478408,0
2015-04-09,79.982,80.792,79.85,80.267,937543,0
2015-04-10,80.641,80.792,80.011,80.601,650784,0
2015-04-13,80.821,81.211,80.316,80.44,493992,0
2015-04-14,80.297,80.536,79.62,80.536,583828,0
2015-04-15,80.802,81.649,80.621,80.964,503672,0
2015-04-16,80.916,81.154,79.372,79.401,664249,0
2015-04-17,79.001,79.696,78.61,79.401,959543,0
2015-04-20,79.754,81.04,79.391,80.992,956404,0
2015-04-21,82.603,83.851,79.248,80.049,1926678,0
2015-04-22,80.345,80.477,78.162,79.715,1150798,0
2015-04-23,79.65,80.058,79.153,79.696,622133,0
2015-04-24,79.772,81.192,79.296,81.135,974559,0
2015-04-27,81.116,81.659,80.897,81.402,897728,0
2015-04-28,81.583,82.126,80.887,81.393,710081,0
2015-04-29,81.916,82.317,81.354,81.783,816288,0
2015-04-30,81.336,81.869,81.012,81.306,1025661,0
2015-05-01,81.84,81.916,80.859,81.554,804429,0
2015-05-04,81.593,81.906,81.069,81.174,556961,0
2015-05-05,80.859,81.192,79.011,79.153,738731,0
2015-05-06,79.372,79.926,78.085,78.858,702871,0
2015-05-07,78.419,79.382,78.419,79.286,814906,0
2015-05-08,80.23,80.935,79.754,80.716,627801,0
2015-05-11,81.079,83.013,80.944,81.431,716797,0
2015-05-12,80.954,81.383,79.725,80.107,516888,0
2015-05-13,80.25,81.345,80.162,81.279,493678,0
2015-05-14,81.889,81.945,81.345,81.707,563467,0
2015-05-15,81.744,82.821,81.087,82.126,549092,0
2015-05-18,81.84,83.203,81.554,82.974,432467,0
2015-05-19,83.022,83.069,82.298,82.469,496931,0
2015-05-20,82.221,82.784,81.984,82.535,674922,0
2015-05-21,82.584,82.86,82.06,82.335,421578,0
2015-05-22,82.05,82.63,81.906,82.098,469645,0
2015-05-26,81.316,81.517,80.782,81.154,940822,0
2015-05-27,81.288,82.165,81.049,82.06,640185,0
2015-05-28,82.079,82.8,81.733,82.156,751878,0
2015-05-29,82.011,82.242,81.415,81.415,960819,0
2015-06-01,81.241,82.386,81.098,82.136,646681,0
2015-06-02,81.993,83.108,81.714,82.453,599026,0
2015-06-03,82.762,83.271,82.396,83.195,520283,0
2015-06-04,82.53,82.732,81.694,82.088,439600,0
2015-06-05,81.578,82.166,80.943,81.54,652641,0
2015-06-08,81.3,83.012,81.3,82.608,549916,0
2015-06-09,82.53,83.185,81.983,82.81,390109,0
2015-06-10,83.252,84.657,83.069,83.877,432934,0
2015-06-11,83.867,85.396,83.867,85.07,558848,0
2015-06-12,84.484,85.213,83.8,84.484,319926,0
2015-06-15,83.955,86.561,82.512,84.136,721992,0
2015-06-16,84.108,85.57,83.781,85.396,617914,0
2015-06-17,85.81,85.839,84.858,85.369,694646,0
2015-06-18,85.743,87.349,85.598,86.869,1101494,0
2015-06-19,87.099,87.34,86.637,86.849,628831,0
2015-06-22,87.138,88.542,86.589,88.484,710243,0
2015-06-23,88.243,88.745,87.609,88.099,867700,0
2015-06-24,87.956,88.436,87.397,87.522,765972,0
2015-06-25,87.84,88.253,87.148,88.243,695999,0
2015-06-26,88.235,88.58,87.81,88.215,570190,0
2015-06-29,87.224,87.484,85.396,85.502,967785,0
2015-06-30,85.974,86.387,85.425,85.965,543291,0
2015-07-01,86.888,87.407,86.08,86.628,659608,0
2015-07-02,87.042,87.455,85.878,86.194,324917,0
2015-07-06,85.213,85.935,84.589,85.734,440431,0
2015-07-07,85.743,86.83,84.83,86.685,664910,0
2015-07-08,86.898,87.291,84.714,85.522,644636,0
2015-07-09,86.647,86.839,86.137,86.244,366611,0
2015-07-10,87.445,88.494,86.888,88.378,592442,0
2015-07-13,89.071,89.071,88.312,88.35,535462,0
2015-07-14,88.464,90.456,88.464,90.398,598720,0
2015-07-15,90.514,90.946,89.772,90.34,373943,0
2015-07-16,90.408,91.359,90.36,91.282,515916,0
2015-07-17,91.235,91.282,90.148,90.417,384389,0
2015-07-20,90.408,91.226,89.975,91.014,611573,0
2015-07-21,88.667,88.667,85.762,86.926,1445543,0
2015-07-22,86.878,89.013,86.685,88.745,614171,0
2015-07-23,88.821,89.234,86.906,87.224,446774,0
2015-07-24,86.83,87.032,84.858,85.82,711386,0
2015-07-27,85.263,85.359,83.983,85.282,509158,0
2015-07-28,86.071,86.32,85.292,85.502,917879,0
2015-07-29,85.117,87.118,84.944,86.888,635799,0
2015-07-30,86.637,87.022,85.734,86.387,589321,0
2015-07-31,86.753,88.292,86.089,87.022,843536,0
2015-08-03,87.128,87.83,86.715,87.195,573088,0
2015-08-04,87.148,88.59,87.138,87.493,618226,0
2015-08-05,88.186,89.33,87.34,87.474,597224,0
2015-08-06,87.907,88.446,87.263,87.377,626335,0
2015-08-07,87.205,89.128,86.83,87.455,562808,0
2015-08-10,88.321,90.311,88.129,90.244,670109,0
2015-08-11,89.551,89.822,88.811,89.657,698078,0
2015-08-12,88.695,89.878,87.648,89.735,681129,0
2015-08-13,89.427,91.523,89.273,90.859,710660,0
2015-08-14,90.398,92.111,90.34,91.648,560833,0
2015-08-17,91.85,92.899,91.071,92.871,581835,0
2015-08-18,92.495,93.168,91.542,91.572,408823,0
2015-08-19,91.254,92.379,90.331,90.773,608348,0
2015-08-20,89.619,90.187,87.926,88.205,713985,0
2015-08-21,87.377,87.81,85.263,85.349,895523,0
2015-08-24,79.982,82.954,79.223,79.395,1719311,0
2015-08-25,81.993,81.993,79.203,79.289,1351030,0
2015-08-26,80.982,82.214,78.183,81.733,1064481,0
2015-08-27,82.493,84.589,82.386,84.435,731037,0
2015-08-28,83.195,84.079,81.454,83.762,970697,0
2015-08-31,83.358,84.368,83.137,83.579,996274,0
2015-09-01,81.953,82.8,81.233,81.559,624568,0
2015-09-02,82.713,83.424,81.54,83.424,640892,0
2015-09-03,83.791,84.723,82.916,84.146,673956,0
2015-09-04,82.636,83.319,81.627,82.655,837506,0
2015-09-08,84.06,85.31,83.713,85.176,663039,0
2015-09-09,86.08,86.29,83.694,83.839,423173,0
2015-09-10,83.713,85.041,83.56,84.493,442937,0
2015-09-11,84.021,84.484,83.656,84.388,402065,0
2015-09-14,84.262,84.695,83.377,83.579,346544,0
2015-09-15,84.146,85.522,83.53,85.166,504666,0
2015-09-16,84.647,86.695,84.647,86.436,465489,0
2015-09-17,86.273,86.753,84.753,84.944,459171,0
2015-09-18,83.897,83.897,81.54,81.905,915382,0
2015-09-21,82.549,84.136,82.549,83.04,336251,0
2015-09-22,81.867,81.877,80.703,81.309,603254,0
2015-09-23,81.674,82.502,81.098,81.444,518308,0
2015-09-24,80.531,80.943,79.232,79.665,873987,0
2015-09-25,80.743,80.743,79.52,79.886,635278,0
2015-09-28,79.636,79.78,76.115,76.221,751102,0
2015-09-29,76.096,76.194,73.597,74.471,1236659,0
2015-09-30,75.76,79.021,75.481,78.761,1432027,0
2015-10-01,78.77,79.193,77.973,78.924,849671,0
2015-10-02,78.367,78.367,76.028,77.404,892508,0
2015-10-05,78.086,79.444,77.674,79.376,449927,0
2015-10-06,79.127,79.395,76.953,77.741,648378,0
2015-10-07,78.146,79.972,78.146,79.856,743827,0
2015-10-08,79.713,82.108,79.164,81.761,632782,0
2015-10-09,82.136,83.165,81.973,82.252,705147,0
2015-10-12,82.214,84.282,82.214,83.858,664971,0
2015-10-13,83.002,83.839,82.483,82.599,992114,0
2015-10-14,82.742,84.156,82.28,82.713,532240,0
2015-10-15,83.252,84.291,82.954,84.262,417870,0
2015-10-16,84.484,84.916,83.06,83.791,462890,0
2015-10-19,83.397,84.397,83.098,83.993,593395,0
2015-10-20,83.945,85.002,83.424,84.31,654675,0
2015-10-21,82.425,82.771,79.742,81.8,1160863,0
2015-10-22,82.079,82.166,80.107,80.578,1433898,0
2015-10-23,81.098,83.636,80.77,82.377,733844,0
2015-10-26,82.377,82.925,81.896,82.896,422653,0
2015-10-27,82.443,83.742,82.117,83.704,846864,0
2015-10-28,84.099,86.157,83.8,86.137,562392,0
2015-10-29,86.446,87.676,86.022,87.291,878368,0
2015-10-30,87.542,89.417,87.542,88.272,801324,0
2015-11-02,88.705,89.61,88.378,89.321,518979,0
2015-11-03,88.791,89.455,88.147,88.994,546588,0
2015-11-04,89.283,89.772,88.685,89.676,652385,0
2015-11-05,89.196,89.206,87.071,87.436,1202557,0
2015-11-06,87.561,88.868,86.359,88.215,900202,0
2015-11-09,87.917,88.735,86.234,88.58,888050,0
2015-11-10,88.176,89.349,86.926,87.936,775953,0
2015-11-11,88.205,88.841,87.638,87.887,593792,0
2015-11-12,86.782,87.377,85.378,85.455,570398,0
2015-11-13,85.378,86.071,83.454,83.656,975272,0
2015-11-16,83.733,85.022,82.28,84.954,594936,0
2015-11-17,85.638,87.791,85.58,86.167,780216,0
2015-11-18,86.705,87.993,86.051,87.503,1366940,0
2015-11-19,87.561,87.897,86.782,87.051,656488,0
2015-11-20,87.377,87.734,86.397,86.801,573415,0
2015-11-23,86.483,87.311,85.829,86.657,551164,0
2015-11-24,85.81,87.234,85.359,86.993,501048,0
2015-11-25,87.321,87.676,86.667,87.061,295180,0
2015-11-27,86.828,88.138,86.828,87.915,151828,0
2015-11-30,88.313,88.4,87.371,87.604,403150,0
2015-12-01,87.963,89.244,87.895,89.216,364492,0
2015-12-02,89.273,89.74,87.439,87.604,491248,0
2015-12-03,87.798,88.099,85.586,86.119,451278,0
2015-12-04,85.993,87.526,85.993,87.012,504762,0
2015-12-07,87.032,87.176,85.625,86.44,723958,0
2015-12-08,85.392,86.673,85.092,85.925,573734,0
2015-12-09,81.725,84.343,80.113,81.442,1857867,0
2015-12-10,81.442,83.247,81.442,82.548,1241910,0
2015-12-11,81.471,82.025,80.21,80.443,560514,0
2015-12-14,80.346,81.044,78.512,79.929,1074287,0
2015-12-15,80.541,83.685,80.394,82.908,1343729,0
2015-12-16,83.518,84.48,82.607,84.102,649141,0
2015-12-17,84.343,84.343,81.655,81.655,609877,0
2015-12-18,80.938,81.141,79.997,80.104,1576116,0
2015-12-21,80.521,82.423,80.521,81.831,429016,0
2015-12-22,81.986,82.5,81.006,82.161,321594,0
2015-12-23,82.713,83.49,82.52,83.344,506410,0
2015-12-24,83.053,83.907,83.053,83.334,215637,0
2015-12-28,82.995,83.024,81.404,82.538,767287,0
2015-12-29,83.334,83.578,82.548,83.247,813499,0
2015-12-30,83.296,83.849,82.985,83.005,423200,0
2015-12-31,82.528,83.063,81.792,81.792,432722,0
2016-01-04,80.491,80.957,78.837,79.395,571405,0
2016-01-05,79.375,79.899,78.395,79.114,627151,0
2016-01-06,77.987,78.822,76.386,76.775,678880,0
2016-01-07,75.164,76.231,74.223,74.485,797207,0
2016-01-08,75.378,75.378,73.301,73.486,746565,0
2016-01-11,73.708,74.349,72.903,74.107,740516,0
2016-01-12,74.854,76.6,74.485,76.124,856218,0
2016-01-13,76.184,76.62,71.849,72.146,667783,0
2016-01-14,72.553,73.893,70.847,72.923,658607,0
2016-01-15,70.934,72.826,70.216,72.64,759177,0
2016-01-19,73.418,73.524,70.593,71.554,534337,0
2016-01-20,70.293,71.545,67.887,70.613,600292,0
2016-01-21,70.992,71.142,69.323,69.362,684567,0
2016-01-22,70.768,71.874,70.002,71.748,994918,0
2016-01-25,71.516,72.03,70.244,70.477,433966,0
2016-01-26,70.67,72.72,70.536,72.234,537954,0
2016-01-27,72.156,73.141,71.186,71.864,660046,0
2016-01-28,72.613,72.923,70.254,70.807,584793,0
2016-01-29,71.234,74.126,71.234,74.087,941480,0
2016-02-01,73.272,73.97,72.603,73.7,947624,0
2016-02-02,72.593,72.942,69.769,70.332,943459,0
2016-02-03,74.65,75.678,68.139,69.73,1154481,0
2016-02-04,69.39,71.767,69.067,70.914,741401,0
2016-02-05,70.837,71.807,70.312,71.186,1147424,0
2016-02-08,69.7,70.429,68.673,70.069,800850,0
2016-02-09,69.255,72.321,69.206,71.137,983158,0
2016-02-10,71.05,72.282,70.186,70.4,792348,0
2016-02-11,69.236,69.769,67.595,68.246,924531,0
2016-02-12,69.4,71.268,69.283,70.583,526834,0
2016-02-16,71.748,73.058,71.166,72.844,764497,0
2016-02-17,73.602,74,72.913,73.524,535037,0
2016-02-18,73.844,75.204,73.593,74.95,750887,0
2016-02-19,74.261,75.61,74.048,74.708,640426,0
2016-02-22,75.319,77.017,75.184,75.882,631893,0
2016-02-23,75.281,75.668,73.806,74.107,689251,0
2016-02-24,73.107,75.309,72.747,75.194,716523,0
2016-02-25,75.475,75.66,74.62,75.144,627297,0
2016-02-26,75.911,76.445,75.164,76.087,347827,0
2016-02-29,76.105,76.479,75.028,75.144,582095,0
2016-03-01,75.66,76.891,75.144,76.61,749783,0
2016-03-02,76.406,77.231,76.154,76.91,392854,0
2016-03-03,76.804,78.154,76.804,77.92,490121,0
2016-03-04,78.191,78.454,77.628,77.939,668722,0
2016-03-07,77.658,78.027,77.076,77.619,501694,0
2016-03-08,77.231,77.231,75.388,75.503,482673,0
2016-03-09,75.688,75.93,74.485,75.184,541417,0
2016-03-10,75.65,75.828,73.156,73.903,620811,0
2016-03-11,74.717,76.202,74.339,76.124,382306,0
2016-03-14,75.747,75.98,75.028,75.378,329122,0
2016-03-15,75.067,75.097,74.233,74.98,305275,0
2016-03-16,74.795,75.98,74.64,75.668,340933,0
2016-03-17,75.406,77.057,75.309,76.717,518029,0
2016-03-18,76.61,78.298,76.503,77.241,946385,0
2016-03-21,77.386,77.445,76.211,77.047,525824,0
2016-03-22,76.804,77.832,75.98,77.561,637125,0
2016-03-23,77.638,77.969,76.775,76.804,402878,0
2016-03-24,76.542,77.532,75.96,77.512,785282,0
2016-03-28,77.628,77.628,76.697,77.211,342669,0
2016-03-29,77.182,77.707,76.794,77.628,1088488,0
2016-03-30,78.154,79.133,77.959,78.561,591523,0
2016-03-31,78.395,79.24,78.395,79.007,881338,0
2016-04-01,78.774,80.481,78.221,80.404,1086487,0
2016-04-04,80.481,80.531,78.464,78.705,668161,0
2016-04-05,78.046,78.561,77.503,77.638,743958,0
2016-04-06,77.483,78.007,76.658,77.707,561135,0
2016-04-07,77.872,78.211,75.747,76.745,632017,0
2016-04-08,77.59,77.823,76.998,77.27,428359,0
2016-04-11,77.58,78.357,77.174,77.338,479714,0
2016-04-12,77.503,78.98,76.435,78.774,479349,0
2016-04-13,79.288,80.919,78.944,80.559,416344,0
2016-04-14,80.511,80.947,79.997,80.598,504688,0
2016-04-15,80.685,81.102,79.967,80.511,510675,0
2016-04-18,80.219,81.365,80.074,81.161,631914,0
2016-04-19,81.675,82.102,80.802,81.608,446433,0
2016-04-20,81.956,83.256,81.035,82.849,819157,0
2016-04-21,78.482,78.939,75.047,76.736,2431297,0
2016-04-22,77.318,79.852,76.998,78.668,1169166,0
2016-04-25,78.696,79.356,77.658,78.705,776724,0
2016-04-26,79.104,79.511,78.278,79.114,626261,0
2016-04-27,78.783,79.88,75.338,77.017,1098137,0
2016-04-28,76.571,77.755,76.124,76.406,780381,0
2016-04-29,76.211,76.455,74.174,74.747,995267,0
2016-05-02,75.116,75.309,74.329,74.902,988461,0
2016-05-03,73.864,75.281,73.63,74.863,634147,0
2016-05-04,74.573,75.737,73.816,74.844,569360,0
2016-05-05,75.378,75.906,74.184,74.64,710208,0
2016-05-06,73.913,74.67,73.63,74.523,647253,0
2016-05-09,74.68,75.213,74.005,74.504,717327,0
2016-05-10,75.057,76.211,74.767,76.077,770054,0
2016-05-11,75.96,76.271,74.854,74.873,563419,0
2016-05-12,75.503,75.93,74.136,74.873,631150,0
2016-05-13,74.504,75.455,74.329,74.834,511433,0
2016-05-16,74.67,76.29,74.66,75.989,615936,0
2016-05-17,76.008,77.459,75.309,75.494,633486,0
2016-05-18,75.475,76.465,74.854,75.562,750025,0
2016-05-19,75.067,75.737,73.796,74.776,445642,0
2016-05-20,75.301,76.591,75.057,76.037,669691,0
2016-05-23,75.98,76.348,75.174,75.261,392004,0
2016-05-24,75.901,77.211,75.892,77.094,534089,0
2016-05-25,77.415,77.58,76.727,76.969,448787,0
2016-05-26,76.91,77.464,76.318,76.688,553088,0
2016-05-27,76.688,78.218,76.364,77.982,484232,0
2016-05-31,78.08,78.581,77.679,78.238,575152,0
2016-06-01,77.718,78.708,77.679,78.61,375203,0
2016-06-02,78.228,79.445,78.228,79.415,344109,0
2016-06-03,78.708,79.199,76.354,77.295,535556,0
2016-06-06,77.139,78.13,77.051,77.561,588441,0
2016-06-07,77.561,78.689,77.207,78.464,398284,0
2016-06-08,78.522,79.032,77.737,78.66,552253,0
2016-06-09,78.208,78.6,77.423,77.688,620388,0
2016-06-10,76.678,76.678,74.686,75.147,732058,0
2016-06-13,75.039,75.442,73.558,73.588,502414,0
2016-06-14,73.195,73.215,71.576,72.116,1184481,0
2016-06-15,72.645,73.185,71.331,71.448,969360,0
2016-06-16,70.625,72.528,69.958,72.096,1016748,0
2016-06-17,72.028,73.215,71.714,72.401,926889,0
2016-06-20,73.195,74.823,72.833,73.744,620407,0
2016-06-21,73.872,74.775,73.598,74.274,698254,0
2016-06-22,74.176,75.363,74.176,74.853,632365,0
2016-06-23,75.785,76.098,74.235,75.373,1057103,0
2016-06-24,69.722,71.157,63.934,65.268,4211658,0
2016-06-27,62.021,62.394,56.174,59.195,4007907,0
2016-06-28,60.344,61.383,57.125,58.764,3088248,0
2016-06-29,60.364,61.727,59.922,61.403,1843022,0
2016-06-30,61.599,63.12,61.285,63.12,1346814,0
2016-07-01,61.855,62.944,61.03,61.737,1304796,0
2016-07-05,60.658,61.305,60.059,60.148,1281080,0
2016-07-06,59.686,59.931,58.264,59.519,1509299,0
2016-07-07,59.863,61.207,59.107,59.725,1309799,0
2016-07-08,60.756,62.051,60.196,61.659,1032815,0
2016-07-11,62.178,63.512,61.982,62.718,858204,0
2016-07-12,63.561,65.494,63.453,65.308,1216510,0
2016-07-13,65.15,65.18,63.395,64.974,1060774,0
2016-07-14,65.955,66.946,65.857,66.005,940838,0
2016-07-15,66.357,66.897,65.995,66.318,1131020,0
2016-07-18,66.504,67.25,66.455,66.976,703481,0
2016-07-19,66.553,67.092,65.837,66.181,629142,0
2016-07-20,66.299,67.731,65.661,67.564,1237879,0
2016-07-21,67.564,69.762,65.386,68.937,1888934,0
2016-07-22,69.212,69.801,68.663,69.065,1324648,0
2016-07-25,69.182,69.83,68.153,68.653,1206226,0
2016-07-26,68.761,69.458,68.447,68.947,879257,0
2016-07-27,68.555,68.555,66.76,67.868,1261102,0
2016-07-28,67.917,68.505,67.495,68.163,695350,0
2016-07-29,68.309,68.986,67.691,68.084,1217989,0
2016-08-01,68.211,68.211,66.22,66.573,1394882,0
2016-08-02,66.642,66.887,65.239,65.553,916839,0
2016-08-03,65.327,66.926,65.268,66.622,754072,0
2016-08-04,66.779,67.147,66.553,66.976,520970,0
2016-08-05,67.486,69.026,67.29,68.093,609935,0
2016-08-08,68.074,68.839,67.554,67.623,510595,0
2016-08-09,67.701,68.407,67.265,67.682,510619,0
2016-08-10,67.76,68.565,67.338,67.721,748465,0
2016-08-11,67.957,69.055,67.799,68.849,949005,0
2016-08-12,68.515,68.515,67.868,68.231,551759,0
2016-08-15,68.329,69.428,68.329,69.144,483853,0
2016-08-16,68.633,69.33,68.074,68.123,733338,0
2016-08-17,68.397,68.898,67.947,68.79,947755,0
2016-08-18,68.663,69.556,68.565,68.761,1310217,0
2016-08-19,68.369,69.162,68.309,68.986,586060,0
2016-08-22,68.673,69.124,68.427,68.888,693712,0
2016-08-23,69.35,70.449,69.295,69.556,932474,0
2016-08-24,69.801,70.193,69.35,69.752,516721,0
2016-08-25,69.418,70.419,69.222,70.291,686925,0
2016-08-26,70.223,71.395,70.163,70.575,895793,0
2016-08-29,70.791,70.978,70.163,70.223,557014,0
2016-08-30,69.075,70.242,69.075,69.771,661571,0
2016-08-31,69.693,70.213,68.829,70.105,952851,0
2016-09-01,70.497,70.851,69.408,69.977,465916,0
2016-09-02,70.419,71.341,70.321,70.988,564093,0
2016-09-06,71.115,71.115,69.496,70.183,595837,0
2016-09-07,70.183,71.321,69.977,71.233,535788,0
2016-09-08,71.233,71.37,70.233,70.242,437396,0
2016-09-09,69.486,69.486,67.839,67.839,662542,0
2016-09-12,67.27,69.055,67.034,68.908,520722,0
2016-09-13,68.103,68.535,66.848,67.132,529664,0
2016-09-14,67.348,67.603,66.239,66.475,633212,0
2016-09-15,66.023,67.308,66.023,67.112,500696,0
2016-09-16,66.818,66.976,66.191,66.485,1321096,0
2016-09-19,67.299,67.819,66.514,66.72,441319,0
2016-09-20,67.397,67.652,66.347,66.347,480163,0
2016-09-21,67.004,68.231,66.916,67.897,517034,0
2016-09-22,68.584,68.967,68.173,68.82,454365,0
2016-09-23,68.692,69.388,68.349,68.457,608056,0
2016-09-26,67.995,68.289,66.736,68.201,570077,0
2016-09-27,67.721,69.28,67.691,69.222,551447,0
2016-09-28,69.614,70.262,69.192,70.173,486393,0
2016-09-29,70.281,70.301,68.967,69.134,540395,0
2016-09-30,69.771,71.154,69.242,70.889,837262,0
2016-10-03,70.781,71.744,70.477,71.556,955440,0
2016-10-04,71.89,72.891,71.664,72.204,803226,0
2016-10-05,72.449,73.102,72.351,72.499,675562,0
2016-10-06,72.469,73.009,72.469,72.753,546974,0
2016-10-07,72.557,72.557,71.233,71.694,478422,0
2016-10-10,72.185,72.979,72.185,72.567,796564,0
2016-10-11,72.302,72.635,70.458,70.575,674127,0
2016-10-12,70.585,71.38,70.507,70.919,534704,0
2016-10-13,70.213,70.997,69.3,70.379,738385,0
2016-10-14,70.958,71.43,70.585,70.781,816240,0
2016-10-17,70.673,71.042,70.115,70.144,440457,0
2016-10-18,71.027,71.027,70.321,70.409,610208,0
2016-10-19,70.615,71.488,70.615,71.115,723753,0
2016-10-20,70.487,71.636,70.439,71.528,965470,0
2016-10-21,73.744,78.482,72.665,78.473,1879557,0
2016-10-24,80.082,80.582,76.737,77.237,1310183,0
2016-10-25,76.972,77.924,76.599,76.766,752296,0
2016-10-26,76.07,77.708,76.05,76.913,641935,0
2016-10-27,76.913,76.962,74.991,75.383,799731,0
2016-10-28,75.324,76.098,75.059,75.343,820840,0
2016-10-31,75.53,76.276,74.893,75.343,680007,0
2016-11-01,75.618,75.942,74.362,74.696,759730,0
2016-11-02,74.343,75.501,73.862,75.127,599172,0
2016-11-03,75.147,75.623,74.83,75.216,729236,0
2016-11-04,75.305,76.786,74.931,75.814,718406,0
2016-11-07,77.502,78.306,77.129,77.737,748857,0
2016-11-08,77.453,78.159,76.943,77.463,599619,0
2016-11-09,76.707,78.856,76.291,78.532,930004,0
2016-11-10,79.787,81.191,79.071,80.141,920753,0
2016-11-11,79.847,82.054,79.601,81.946,936929,0
2016-11-14,82.692,84.193,82.26,82.75,739135,0
2016-11-15,82.623,83.809,81.553,83.8,631949,0
2016-11-16,83.202,84.487,83.114,84.301,1330825,0
2016-11-17,84.369,85.222,84.075,84.781,814533,0
2016-11-18,84.595,84.82,83.594,83.809,718132,0
2016-11-21,84.389,84.8,83.28,84.212,754867,0
2016-11-22,84.614,85.301,83.947,85.212,659627,0
2016-11-23,85.301,86.291,85.174,85.595,428332,0
2016-11-25,85.782,86.243,85.35,86.057,495156,0
2016-11-28,85.664,85.791,84.276,85.046,1206312,0
2016-11-29,85.046,85.531,84.303,84.342,846367,0
2016-11-30,85.264,85.591,84.461,84.63,708040,0
2016-12-01,85.026,85.527,84.387,84.798,727375,0
2016-12-02,84.699,85.363,84.204,85.066,783246,0
2016-12-05,85.779,86.721,84.778,85.66,507116,0
2016-12-06,85.759,87.622,85.244,87.602,577445,0
2016-12-07,87.315,89.525,87.028,89.505,898272,0
2016-12-08,90.02,92.081,89.525,91.982,701413,0
2016-12-09,91.843,91.883,90.575,91.388,477715,0
2016-12-12,91.09,91.596,90.416,91.031,486624,0
2016-12-13,91.685,92.031,90.625,91.259,734819,0
2016-12-14,90.872,91.477,89.683,89.723,469623,0
2016-12-15,89.436,90.545,88.286,89.723,780356,0
2016-12-16,89.703,90.753,89.188,89.604,1225109,0
2016-12-19,89.941,90.466,89.247,90.198,548289,0
2016-12-20,90.416,90.704,89.336,89.693,489287,0
2016-12-21,89.812,89.852,89.128,89.663,414685,0
2016-12-22,89.911,89.941,88.593,89.158,240672,0
2016-12-23,89.317,89.614,88.861,89.564,182268,0
2016-12-27,89.614,90.367,89.327,89.871,351184,0
2016-12-28,90.089,90.089,88.514,88.782,169010,0
2016-12-29,88.673,89.029,88.137,88.405,483447,0
2016-12-30,88.435,88.782,87.583,88.058,415256,0
2017-01-03,88.385,90.298,87.979,90.159,868116,0
2017-01-04,90.416,91.843,89.931,91.16,675543,0
2017-01-05,91.001,91.001,88.92,89.089,529205,0
2017-01-06,89.782,89.901,88.629,89.208,517906,0
2017-01-09,89.327,89.951,88.177,88.99,711652,0
2017-01-10,89.019,90.654,88.955,89.445,845098,0
2017-01-11,89.237,90.922,89.079,90.912,644568,0
2017-01-12,90.852,91.14,89.743,90.922,372704,0
2017-01-13,91.13,92.557,91.08,92.428,523854,0
2017-01-17,91.942,92.844,90.923,92.141,570778,0
2017-01-18,92.141,94.132,91.368,92.775,825892,0
2017-01-19,92.824,92.948,90.813,91.407,404915,0
2017-01-20,91.923,92.854,91.407,92.041,469603,0
2017-01-23,92.16,92.616,90.763,91.744,577861,0
2017-01-24,92.131,93.805,91.898,93.518,470503,0
2017-01-25,94.132,95.728,93.439,94.588,996550,0
2017-01-26,94.608,94.875,93.567,94.311,447640,0
2017-01-27,93.518,93.855,92.398,92.824,641689,0
2017-01-30,92.586,93.969,90.684,93.795,776888,0
2017-01-31,93.399,96.451,90.298,94.588,1377755,0
2017-02-01,95.757,97.125,95.371,96.451,1145525,0
2017-02-02,96.005,96.748,95.242,96.342,1031483,0
2017-02-03,97.353,98.086,96.649,97.789,1054987,0
2017-02-06,97.531,97.897,96.718,96.996,1107214,0
2017-02-07,97.65,97.798,96.381,96.471,994404,0
2017-02-08,96.193,96.877,95.341,95.767,1124755,0
2017-02-09,96.253,96.936,95.827,96.054,676387,0
2017-02-10,96.342,96.5,95.391,95.589,1141135,0
2017-02-13,96.233,96.718,95.262,95.47,713388,0
2017-02-14,94.994,96.312,93.478,95.569,609067,0
2017-02-15,94.984,96.599,94.984,96.263,726883,0
2017-02-16,96.243,96.52,94.529,95.212,797305,0
2017-02-17,94.568,96.461,94.439,96.461,857243,0
2017-02-21,96.173,97.115,95.926,96.996,912931,0
2017-02-22,97.045,97.283,95.123,96.689,561949,0
2017-02-23,97.105,97.273,96.372,96.52,496801,0
2017-02-24,95.49,96.599,95.004,96.471,1043354,0
2017-02-27,96.471,97.263,96.203,96.946,444979,0
2017-02-28,96.599,97.382,96.134,96.154,776803,0
2017-03-01,98.046,99.007,97.63,98.205,866647,0
2017-03-02,97.858,97.987,96.817,96.867,533728,0
2017-03-03,96.718,97.551,96.322,97.442,511090,0
2017-03-06,96.738,97.66,96.53,97.174,407361,0
2017-03-07,97.184,98.324,96.629,98.006,577738,0
2017-03-08,98.413,99.389,98.363,99.225,643782,0
2017-03-09,99.275,99.89,98.264,98.69,548623,0
2017-03-10,98.878,100.61,98.512,99.92,576429,0
2017-03-13,99.95,100.94,99.95,100.34,478656,0
2017-03-14,100.21,101.19,99.51,100.43,384258,0
2017-03-15,100.85,101.86,100.56,101.51,498030,0
2017-03-16,101.68,102.47,101.36,102.18,422461,0
2017-03-17,102.06,102.95,101.69,102.66,627147,0
2017-03-20,102.67,102.86,101.37,101.84,484812,0
2017-03-21,102.41,102.56,100.17,100.31,776662,0
2017-03-22,100,100.4,98.938,99.63,780691,0
2017-03-23,99.64,100.7,98.898,98.958,792641,0
2017-03-24,99.394,100.29,98.601,99.007,454873,0
2017-03-27,97.214,98.571,96.501,98.145,385923,0
2017-03-28,97.848,99.62,97.511,99.007,629771,0
2017-03-29,99.027,100.53,98.675,100.34,471540,0
2017-03-30,100.39,102.02,100.39,102.02,354019,0
2017-03-31,101.88,102.64,101.42,101.63,670179,0
2017-04-03,101.87,102.71,98.125,98.68,830406,0
2017-04-04,98.343,98.69,96.837,97.412,901216,0
2017-04-05,97.689,100.41,96.847,97.164,865946,0
2017-04-06,97.154,98.254,96.619,97.521,448289,0
2017-04-07,97.174,97.521,96.263,96.649,561587,0
2017-04-10,97.075,100.25,97.075,98.215,628522,0
2017-04-11,97.907,99.225,97.412,99.156,493093,0
2017-04-12,99.344,99.394,97.194,97.59,565628,0
2017-04-13,97.561,99.087,96.867,97.64,480188,0
2017-04-17,97.917,98.492,97.174,98.423,374789,0
2017-04-18,97.888,99.51,97.888,99.374,617236,0
2017-04-19,99.54,101.13,99.334,100.92,789537,0
2017-04-20,101.56,102.52,99.364,102.39,1225446,0
2017-04-21,99.087,102.55,96.987,99.423,2109177,0
2017-04-24,102.06,106.01,101.84,103.98,1489915,0
2017-04-25,104.72,104.72,102.76,102.77,820515,0
2017-04-26,102.8,103.76,101.6,101.73,718674,0
2017-04-27,101.75,102.19,100.49,101.14,653674,0
2017-04-28,101.08,102.05,99.91,100.06,494703,0
2017-05-01,100.36,101.5,99.255,101.01,456264,0
2017-05-02,101.33,103.08,101.33,102.88,589237,0
2017-05-03,102.24,103.43,101.8,102.5,367630,0
2017-05-04,102.73,103.3,101.18,102.32,513833,0
2017-05-05,102.71,103.07,101.39,102.83,322913,0
2017-05-08,102.85,102.93,101.06,101.98,395457,0
2017-05-09,101.98,102.77,101.68,102.42,325683,0
2017-05-10,102.14,103.64,102.1,103.55,428319,0
2017-05-11,103.01,103.29,101.64,102.05,362588,0
2017-05-12,101.94,101.94,101,101.64,312479,0
2017-05-15,101.52,102.61,101.43,102.17,320614,0
2017-05-16,102.34,102.88,101.06,102.7,441569,0
2017-05-17,100.88,101.55,99.6,99.84,408040,0
2017-05-18,99.54,101.47,98.66,100.61,527874,0
2017-05-19,100.56,101.63,99.196,101.06,650392,0
2017-05-22,101.51,103.24,101.32,103.02,474160,0
2017-05-23,103.05,103.3,102.36,102.93,556930,0
2017-05-24,102.6,102.6,100.38,101,917559,0
2017-05-25,101.38,102.27,100.95,101.42,365164,0
2017-05-26,101.3,101.69,100.18,100.88,299051,0
2017-05-30,100.95,101.25,100.11,100.58,575106,0
2017-05-31,101.16,101.95,99.72,101.87,942976,0
2017-06-01,102.42,104.46,102.17,104.21,865035,0
2017-06-02,104.25,105.25,103.38,104.38,527014,0
2017-06-05,104.04,104.04,102.15,102.38,465781,0
2017-06-06,101.55,102.7,100.18,101.98,480756,0
2017-06-07,102.22,102.22,101.02,101.68,436654,0
2017-06-08,102.09,104.78,101.4,104,519987,0
2017-06-09,104.24,105.43,103.41,104.65,446913,0
2017-06-12,104.86,105.74,104.28,105.01,508428,0
2017-06-13,105.54,107.54,104.66,105.48,519605,0
2017-06-14,105.31,106.77,105.14,105.72,429702,0
2017-06-15,103.88,106.8,103.04,106.59,455441,0
2017-06-16,106.39,107.625,105.83,107.56,663125,0
2017-06-19,107.83,109.7,107.33,109.5,465211,0
2017-06-20,109.41,109.41,107.99,108.13,268136,0
2017-06-21,108.46,108.46,107.27,107.62,312685,0
2017-06-22,107.54,107.665,105.9,106.86,348591,0
2017-06-23,106.87,107.35,105.88,106.58,497061,0
2017-06-26,106.91,108.27,106.71,107.33,236260,0
2017-06-27,107.77,107.816,106.25,106.93,343319,0
2017-06-28,107.55,108.976,107.15,108.67,294946,0
2017-06-29,109.27,110.53,108.56,110.37,544065,0
2017-06-30,110.94,112.089,110.795,111.65,478000,0
2017-07-03,112.38,113.51,111.76,112.74,296367,0
2017-07-05,112.47,113.92,112,113.83,640761,0
2017-07-06,113.18,113.97,111.643,111.71,748284,0
2017-07-07,112.17,115.3,111.44,114.95,503625,0
2017-07-10,115.12,116.43,114.59,115.85,554290,0
2017-07-11,115.58,116.08,113.7,113.93,754467,0
2017-07-12,114.57,116.8,114.57,115.86,646249,0
2017-07-13,115.98,116.23,114.89,116.04,408408,0
2017-07-14,116.31,117.81,116.06,117.47,388945,0
2017-07-17,117.7,117.71,116.61,117.33,290887,0
2017-07-18,116.68,118.61,116.49,118.07,544031,0
2017-07-19,118.18,119.11,118.07,118.42,505336,0
2017-07-20,118.42,119.59,118.42,119.05,621314,0
2017-07-21,118.91,119.41,118,118.83,734655,0
2017-07-24,115.5,115.55,107.09,108.18,1998113,0
2017-07-25,108.97,109.49,105.84,108.23,1576405,0
2017-07-26,108.27,108.69,104.78,105.21,1086743,0
2017-07-27,105.34,105.72,103.92,105.35,827732,0
2017-07-28,105.24,106.89,105.24,105.91,659795,0
2017-07-31,106.21,107.37,105.89,107.15,668653,0
2017-08-01,107.93,107.99,105.41,106.49,605900,0
2017-08-02,106.5,107.17,104.14,105.93,433249,0
2017-08-03,105.9,106.98,105.9,106.58,424373,0
2017-08-04,106.97,108.48,106.93,108.28,478452,0
2017-08-07,108.65,109.25,107.86,107.92,455183,0
2017-08-08,107.41,108.65,106.86,107.9,389693,0
2017-08-09,107.65,109.61,107.525,108.84,772274,0
2017-08-10,108.57,108.595,106.78,107.26,504850,0
2017-08-11,107.315,107.97,106.42,106.85,412182,0
2017-08-14,107.42,109.37,107.23,109.25,390645,0
2017-08-15,109.83,110.67,108.55,108.58,326165,0
2017-08-16,109.47,109.6,108.43,108.56,254137,0
2017-08-17,108.35,108.685,106.64,106.81,323471,0
2017-08-18,106.41,107.31,106.22,106.66,421859,0
2017-08-21,106.33,106.87,105.74,106.6,323810,0
2017-08-22,106.91,108.65,106.85,108.35,373899,0
2017-08-23,107.57,108.7,106.846,107.9,321759,0
2017-08-24,108.43,108.635,107.27,108.26,279599,0
2017-08-25,108.75,109.47,108.48,109.09,178924,0
2017-08-28,109.26,109.91,108.93,109.74,228333,0
2017-08-29,108.8,109.85,107.64,109.21,374864,0
2017-08-30,109.2,110.77,109.105,110.36,275639,0
2017-08-31,110.79,111.97,110.47,111.51,557075,0
2017-09-01,112.06,113.31,111.615,112.1,239951,0
2017-09-05,111.93,112.6,111.018,111.56,269826,0
2017-09-06,112.08,112.08,110.14,110.25,456563,0
2017-09-07,110.45,111.515,109.21,111.45,454089,0
2017-09-08,111.12,112.66,110.48,112.36,311317,0
2017-09-11,113.16,114.69,112.47,114.12,483206,0
2017-09-12,114.39,115.53,113.9,115.37,519849,0
2017-09-13,115.14,115.14,113.84,113.87,376444,0
2017-09-14,113.8,114.46,113,113.87,397516,0
2017-09-15,113.84,114.58,113.4,113.89,639455,0
2017-09-18,114.12,115.79,114.12,115.69,225570,0
2017-09-19,115.67,117.03,115.67,116.45,537188,0
2017-09-20,116.5,117.15,115.65,116.15,520917,0
2017-09-21,116.55,116.55,115.34,115.95,490249,0
2017-09-22,116.07,116.59,114.22,115.86,571644,0
2017-09-25,115.8,116.92,115.28,116.63,504056,0
2017-09-26,117.28,117.85,115.79,117.31,718123,0
2017-09-27,118.04,119.1,117.195,118.9,489935,0
2017-09-28,118.42,120.1,118.275,119.93,437309,0
2017-09-29,119.88,120.9,117.68,117.82,638751,0
2017-10-02,118.01,120.03,118.01,119.68,408486,0
2017-10-03,119.67,120.32,119.19,120.22,606294,0
2017-10-04,120.24,121.97,119.955,121.79,439064,0
2017-10-05,121.68,122.61,120.53,121.57,450229,0
2017-10-06,121.56,122.34,121.16,122.12,402769,0
2017-10-09,122,122.18,121.49,121.95,260436,0
2017-10-10,122.25,123,121.56,122.99,400733,0
2017-10-11,123.02,123.435,119.98,120.71,568061,0
2017-10-12,120.74,122.46,120.438,121.46,516125,0
2017-10-13,122.3,122.54,121.895,122.32,432081,0
2017-10-16,122.19,122.99,122.12,122.8,293455,0
2017-10-17,122.82,122.82,120.52,120.75,412639,0
2017-10-18,121.34,122.97,121.34,122.76,619598,0
2017-10-19,122,123.41,120.57,122.69,579393,0
2017-10-20,120,124.24,118.31,122.74,1209083,0
2017-10-23,122.98,125.08,120.98,121.13,866811,0
2017-10-24,121.54,124.78,121.06,123.98,888486,0
2017-10-25,123.86,125.02,122.95,123.24,666878,0
2017-10-26,124.21,125.39,123.91,124.75,449439,0
2017-10-27,124.68,125.66,123.12,125.37,623506,0
2017-10-30,125.18,125.3,121.77,121.85,333780,0
2017-10-31,122.09,124.23,122.09,123.28,372308,0
2017-11-01,124.09,124.09,122.54,123.84,360543,0
2017-11-02,123.83,125.84,123.22,125.43,321801,0
2017-11-03,125.32,126.05,124.59,126,347967,0
2017-11-06,125.6,126.257,124.97,125.14,512523,0
2017-11-07,125.35,126.4,124.56,125.1,411626,0
2017-11-08,125.28,125.955,124.735,125.54,301668,0
2017-11-09,125.05,125.81,123.37,123.63,363883,0
2017-11-10,123.86,125.09,123.28,124.97,461135,0
