Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.295,38.401,37.009,38.037,324756,0
2005-02-28,37.979,38.785,37.69,38.391,346053,0
2005-03-01,38.478,39.601,38.381,39.485,425658,0
2005-03-02,39.601,40.417,39.216,40.371,758703,0
2005-03-03,41.366,42.45,40.447,41.722,1270300,0
2005-03-04,41.672,42.479,41.513,42.143,398468,0
2005-03-07,42.261,42.78,41.904,42.46,322440,0
2005-03-08,42.635,42.682,41.672,42.261,334145,0
2005-03-09,42.394,42.394,40.837,41.109,430436,0
2005-03-10,41.781,42.479,39.723,41.662,772497,0
2005-03-11,41.653,42.27,41.385,42.105,426390,0
2005-03-14,41.8,42.386,41.682,42.163,322036,0
2005-03-15,42.72,44.141,42.72,43.825,1108289,0
2005-03-16,43.815,45.323,43.441,44.718,761050,0
2005-03-17,44.649,45.015,43.364,44.506,399213,0
2005-03-18,44.727,44.747,42.797,42.913,818957,0
2005-03-21,42.76,43.516,42.44,43.288,396327,0
2005-03-22,43.526,44.9,43.497,44.209,731256,0
2005-03-23,43.949,44.45,43.775,43.988,296519,0
2005-03-24,43.873,44.065,43.384,43.765,539825,0
2005-03-28,43.949,45.657,43.765,45.408,704609,0
2005-03-29,45.676,47.183,45.458,45.965,989186,0
2005-03-30,45.965,46.715,45.448,46.311,360349,0
2005-03-31,46.638,46.638,45.352,45.842,551393,0
2005-04-01,46.273,46.33,44.313,44.767,658912,0
2005-04-04,44.831,44.929,43.844,44.431,779336,0
2005-04-05,44.401,44.92,44.161,44.601,835207,0
2005-04-06,44.939,45.034,42.913,42.932,1151349,0
2005-04-07,40.598,40.984,38.639,40.195,3504010,0
2005-04-08,40.407,41.279,40.331,40.628,611668,0
2005-04-11,40.954,41.089,40.512,40.924,607568,0
2005-04-12,40.736,41.662,40.032,40.522,716115,0
2005-04-13,40.717,41.177,40.129,40.195,565268,0
2005-04-14,40.502,40.896,39.791,40.168,788604,0
2005-04-15,39.939,40.608,37.843,37.979,1004900,0
2005-04-18,37.843,38.527,36.577,37.517,1502786,0
2005-04-19,37.729,40.213,37.488,39.456,1234676,0
2005-04-20,39.83,40.052,37.404,37.488,896457,0
2005-04-21,38.198,40.119,37.929,39.791,1168600,0
2005-04-22,39.543,39.714,38.121,38.198,665275,0
2005-04-25,38.009,39.427,38.009,39.351,395423,0
2005-04-26,38.966,39.583,38.527,38.814,326534,0
2005-04-27,38.518,39.456,37.593,38.518,668486,0
2005-04-28,38.161,38.276,35.962,36.367,809816,0
2005-04-29,36.367,37.163,35.137,35.721,1327956,0
2005-05-02,35.655,38.208,35.655,38.151,1083790,0
2005-05-03,38.208,38.669,38.075,38.498,906828,0
2005-05-04,38.322,40.463,38.208,40.272,1540199,0
2005-05-05,41.089,43.487,41.089,42.932,1464158,0
2005-05-06,42.701,44.026,42.701,43.584,994691,0
2005-05-09,43.584,44.556,43.258,44.486,584686,0
2005-05-10,44.353,44.63,43.757,43.93,558405,0
2005-05-11,44.161,44.411,43.327,44.209,429184,0
2005-05-12,44.113,44.649,43.153,43.327,399423,0
2005-05-13,43.238,44.055,42.242,42.558,658774,0
2005-05-16,42.72,43.854,42.431,43.854,695207,0
2005-05-17,43.441,45.517,43.441,45.264,989120,0
2005-05-18,45.264,45.264,44.401,44.804,900590,0
2005-05-19,43.298,48.261,42.96,45.186,3521222,0
2005-05-20,44.363,45.666,43.682,44.92,759495,0
2005-05-23,44.689,46.283,44.017,45.619,1075619,0
2005-05-24,45.408,46.799,45.12,46.455,843177,0
2005-05-25,46.158,46.254,45.024,45.093,458582,0
2005-05-26,45.438,45.438,44.026,44.689,846726,0
2005-05-27,44.401,45.579,44.333,45.342,511635,0
2005-05-31,45.458,45.562,44.313,44.841,762414,0
2005-06-01,44.88,45.543,44.171,44.968,582343,0
2005-06-02,44.977,47.503,44.64,47.051,759189,0
2005-06-03,46.715,47.041,45.235,45.342,510286,0
2005-06-06,45.448,46.993,44.929,46.263,683881,0
2005-06-07,46.376,48.001,46.376,47.636,686088,0
2005-06-08,48.001,48.001,46.367,46.733,1036767,0
2005-06-09,46.799,47.578,46.503,47.464,726528,0
2005-06-10,47.673,48.806,47.147,48.201,615418,0
2005-06-13,48.153,48.94,47.828,48.665,328489,0
2005-06-14,48.469,49.453,48.394,49.19,353222,0
2005-06-15,49.19,49.911,48.281,49.651,602004,0
2005-06-16,49.826,50.122,49.274,49.826,414829,0
2005-06-17,50.073,50.825,48.94,49.334,605609,0
2005-06-20,49.265,49.433,48.116,48.695,484338,0
2005-06-21,48.777,49.248,47.838,49.049,500929,0
2005-06-22,49.229,49.778,48.685,48.787,486507,0
2005-06-23,48.715,48.777,47.129,47.174,426611,0
2005-06-24,47.183,47.906,45.686,46.129,650686,0
2005-06-27,46.09,47.945,45.638,47.367,584815,0
2005-06-28,47.329,47.474,46.465,46.657,865441,0
2005-06-29,46.946,47.032,45.215,45.333,1013617,0
2005-06-30,45.477,45.609,44.679,44.804,648601,0
2005-07-01,44.88,45.362,44.045,45.169,522548,0
2005-07-05,45.102,47.926,45.102,46.724,1118490,0
2005-07-06,46.761,48.134,46.376,47.129,944469,0
2005-07-07,45.313,46.839,44.506,45.342,2154244,0
2005-07-08,45.073,45.973,44.556,44.737,803737,0
2005-07-11,44.89,46.216,44.526,46.216,662510,0
2005-07-12,46.168,47.041,45.629,46.761,405373,0
2005-07-13,46.761,46.926,45.842,45.937,274475,0
2005-07-14,46.235,46.618,43.863,43.969,1203048,0
2005-07-15,43.825,45.629,43.825,45.362,648226,0
2005-07-18,45.112,45.706,44.718,44.939,691304,0
2005-07-19,45.073,45.458,44.536,45.303,363471,0
2005-07-20,45.178,45.579,44.611,45.12,265550,0
2005-07-21,45.073,45.073,43.479,43.506,504536,0
2005-07-22,43.46,44.949,43.441,44.776,634692,0
2005-07-25,44.556,45.983,44.556,44.747,551381,0
2005-07-26,45.245,45.448,43.883,44.267,473680,0
2005-07-27,44.353,44.353,43.008,43.402,876095,0
2005-07-28,43.757,45.918,43.431,45.13,801853,0
2005-07-29,44.91,45.13,43.702,43.873,539036,0
2005-08-01,43.93,43.93,42.001,42.518,1339452,0
2005-08-02,42.431,42.988,42.251,42.412,784530,0
2005-08-03,42.498,43.623,42.242,42.988,741994,0
2005-08-04,44.929,47.484,44.333,44.689,1613697,0
2005-08-05,44.776,45.264,42.846,44.093,717901,0
2005-08-08,44.257,45.073,43.479,43.702,459842,0
2005-08-09,43.47,44.343,43.248,43.712,257350,0
2005-08-10,44.103,45.918,43.921,44.496,812701,0
2005-08-11,44.506,45.043,43.854,44.87,382694,0
2005-08-12,44.679,45.579,44.267,44.85,306950,0
2005-08-15,44.747,44.776,43.584,44.075,468323,0
2005-08-16,44.161,44.161,42.261,42.558,389955,0
2005-08-17,42.431,43.921,42.431,43.105,640392,0
2005-08-18,41.682,42.242,39.86,40.361,1311228,0
2005-08-19,41.089,42.134,40.588,41.233,1294885,0
2005-08-22,41.484,41.571,39.37,40.262,869793,0
2005-08-23,40.417,40.417,37.749,37.91,2202130,0
2005-08-24,37.871,39.139,37.662,37.824,1101005,0
2005-08-25,38.18,38.313,37.583,37.871,1098154,0
2005-08-26,38.083,38.785,37.583,37.92,1286701,0
2005-08-29,37.682,40.08,37.583,39.313,1396685,0
2005-08-30,39.313,39.313,37.201,38.871,816989,0
2005-08-31,38.966,39.351,38.075,39.274,652028,0
2005-09-01,40.213,40.213,37.211,37.46,1375810,0
2005-09-02,37.682,37.682,35.887,36.875,892746,0
2005-09-06,37.201,38.009,36.923,37.69,597481,0
2005-09-07,37.632,37.69,36.547,37.652,697273,0
2005-09-08,37.344,37.622,36.377,36.683,670509,0
2005-09-09,36.692,37.672,36.498,37.622,439458,0
2005-09-12,37.414,37.622,36.24,36.894,599705,0
2005-09-13,36.673,36.865,36.096,36.144,479606,0
2005-09-14,36.134,36.577,35.599,35.759,439332,0
2005-09-15,36.144,37.153,35.867,36.154,976664,0
2005-09-16,36.24,36.807,36.24,36.606,1084654,0
2005-09-19,36.488,36.855,35.857,36.077,612132,0
2005-09-20,36.443,36.47,33.407,34.015,1518501,0
2005-09-21,33.686,33.755,32.296,32.804,1251064,0
2005-09-22,32.85,34.56,31.894,34.33,1905620,0
2005-09-23,34.399,35.692,33.649,35.551,1181242,0
2005-09-26,35.712,37.305,35.186,35.532,1134081,0
2005-09-27,35.432,35.702,34.569,35.167,706825,0
2005-09-28,35.137,35.147,33.331,34.136,834424,0
2005-09-29,34.08,34.186,33.407,34.052,749363,0
2005-09-30,33.937,34.715,33.801,34.166,416026,0
2005-10-03,34.764,36.367,34.715,35.512,946123,0
2005-10-04,35.384,35.818,34.456,34.465,526816,0
2005-10-05,34.446,35.02,33.745,33.986,889702,0
2005-10-06,34.33,37.999,34.33,36.357,2973742,0
2005-10-07,36.396,36.577,35.551,35.935,441687,0
2005-10-10,36.077,36.47,35.109,35.252,446442,0
2005-10-11,35.337,36.47,35.128,35.366,690922,0
2005-10-12,35.215,35.242,33.534,33.995,635802,0
2005-10-13,33.791,35.877,33.572,35.242,841706,0
2005-10-14,35.522,36.144,34.822,35.739,524444,0
2005-10-17,35.655,36.338,35.147,35.739,429334,0
2005-10-18,35.925,35.981,34.962,35.522,348227,0
2005-10-19,35.328,36.73,34.617,36.507,501314,0
2005-10-20,36.433,38.102,36.433,37.278,973067,0
2005-10-21,37.46,38.669,37.182,37.69,689040,0
2005-10-24,37.787,38.536,36.634,38.429,651918,0
2005-10-25,38.313,39.427,38.198,39.236,925211,0
2005-10-26,39.36,40.341,38.9,39.495,729574,0
2005-10-27,39.437,39.611,37.442,37.92,751321,0
2005-10-28,38.121,39.667,37.92,39.515,565100,0
2005-10-31,39.515,41.405,39.515,41.214,916603,0
2005-11-01,41.021,41.279,39.593,40.417,981462,0
2005-11-02,40.38,42.067,39.88,42.039,991164,0
2005-11-03,44.601,46.936,43.487,43.835,2200859,0
2005-11-04,43.702,45.918,43.421,45.552,891217,0
2005-11-07,45.794,46.799,45.438,46.733,899909,0
2005-11-08,46.367,46.562,45.186,45.832,940955,0
2005-11-09,45.918,46.513,45.323,46.376,396387,0
2005-11-10,46.552,47.396,45.487,47.174,677709,0
2005-11-11,47.222,47.954,46.829,47.552,519076,0
2005-11-14,47.29,47.542,46.273,46.455,569044,0
2005-11-15,46.552,46.552,44.582,45.024,922305,0
2005-11-16,44.9,46.809,44.85,46.592,1000593,0
2005-11-17,47.616,48.231,47.309,47.552,722202,0
2005-11-18,47.945,47.992,46.109,46.993,648036,0
2005-11-21,46.638,46.638,45.965,46.235,448917,0
2005-11-22,45.955,46.839,45.872,46.416,547838,0
2005-11-23,46.349,46.819,46.119,46.426,525454,0
2005-11-25,46.552,47.129,45.794,47.041,229768,0
2005-11-28,46.769,46.769,45.571,45.657,492908,0
2005-11-29,46.168,47.222,45.973,46.753,632553,0
2005-11-30,46.829,48.241,46.618,47.616,807197,0
2005-12-01,48.891,49.911,46.582,49.219,1243634,0
2005-12-02,49.423,50.093,48.705,49.181,368308,0
2005-12-05,48.96,49.238,47.992,48.221,261451,0
2005-12-06,48.356,49.443,47.789,47.808,728587,0
2005-12-07,47.838,48.498,47.523,48.096,502964,0
2005-12-08,48.537,49.364,47.808,49.079,411682,0
2005-12-09,49.593,49.749,48.469,49.069,429170,0
2005-12-12,48.872,49.92,48.872,49.603,271347,0
2005-12-13,49.864,50.61,48.891,49.892,670109,0
2005-12-14,50.162,52.457,50.045,51.323,1021380,0
2005-12-15,51.466,51.651,50.286,50.805,492506,0
2005-12-16,50.805,51.323,48.853,49.374,623795,0
2005-12-19,49.413,49.413,46.769,46.936,740949,0
2005-12-20,47.232,47.232,45.418,46.349,1058724,0
2005-12-21,46.647,47.137,45.973,46.753,673313,0
2005-12-22,47.079,47.222,46.33,46.493,374470,0
2005-12-23,46.542,46.676,45.794,46.416,517673,0
2005-12-27,46.416,46.513,45.973,46.139,440017,0
2005-12-28,46.321,47.692,46.321,47.252,393147,0
2005-12-29,47.454,47.916,46.592,47.252,310815,0
2005-12-30,47.051,47.77,46.638,47.444,269076,0
2006-01-03,47.406,47.406,44.44,45.647,909167,0
2006-01-04,43.47,44.968,42.836,43.479,1477981,0
2006-01-05,44.496,45.293,43.969,45.12,1216950,0
2006-01-06,45.274,45.342,44.171,44.526,687827,0
2006-01-09,44.824,45.186,43.854,45.13,784374,0
2006-01-10,44.987,46.263,44.88,46.042,471010,0
2006-01-11,45.803,46.562,45.638,46.474,400901,0
2006-01-12,46.245,46.705,45.458,45.543,274166,0
2006-01-13,45.745,45.745,44.392,44.564,310931,0
2006-01-17,44.556,44.556,43.105,43.682,504931,0
2006-01-18,43.497,43.497,41.252,41.751,1019736,0
2006-01-19,42.173,42.173,40.588,41.395,800453,0
2006-01-20,41.692,41.722,40.139,40.292,1341802,0
2006-01-23,40.302,41.385,40.139,40.492,753386,0
2006-01-24,40.736,42.233,40.492,41.982,516272,0
2006-01-25,42.76,43.421,42.479,42.941,587749,0
2006-01-26,43.451,43.719,43.018,43.692,470288,0
2006-01-27,43.93,44.343,43.057,43.288,909708,0
2006-01-30,43.115,43.201,41.513,41.771,670252,0
2006-01-31,41.848,42.616,41.702,42.039,787305,0
2006-02-01,41.838,43.384,41.464,43.162,649597,0
2006-02-02,43.201,44.968,42.97,44.526,1332145,0
2006-02-03,44.382,44.939,44.227,44.323,816895,0
2006-02-06,44.161,44.161,43.211,43.902,627078,0
2006-02-07,43.682,44.333,42.635,43.479,500874,0
2006-02-08,43.535,43.535,42.366,43.105,395390,0
2006-02-09,43.018,43.076,41.904,41.944,442594,0
2006-02-10,42.011,42.193,40.638,41.741,670606,0
2006-02-13,41.327,41.781,40.783,41.366,472062,0
2006-02-14,41.589,43.076,41.196,42.376,935303,0
2006-02-15,42.193,43.354,42.011,43.354,523105,0
2006-02-16,43.384,44.392,43.238,44.209,891042,0
2006-02-17,44.065,44.392,43.124,43.258,961897,0
2006-02-21,43.228,43.662,41.571,42.31,540812,0
2006-02-22,42.261,42.76,42.134,42.337,486503,0
2006-02-23,42.134,43.46,42.021,42.856,479478,0
2006-02-24,42.77,42.817,42.28,42.489,517040,0
2006-02-27,42.366,44.786,42.346,43.805,1412596,0
2006-02-28,43.835,44.959,43.815,44.804,805301,0
2006-03-01,44.88,45.983,44.516,45.609,780298,0
2006-03-02,47.761,49.573,46.799,48.478,2005977,0
2006-03-03,48.001,49.536,48.001,48.999,642208,0
2006-03-06,49.384,49.384,47.597,48.537,822655,0
2006-03-07,48.537,49.49,48.173,49.118,760472,0
2006-03-08,49.049,49.161,46.819,48.261,1333672,0
2006-03-09,48.124,50.296,47.973,48.241,890894,0
2006-03-10,48.001,49.709,47.711,48.385,524211,0
2006-03-13,48.01,48.45,47.347,47.692,736738,0
2006-03-14,47.857,49.161,47.56,48.675,490770,0
2006-03-15,48.348,49.229,48.301,49.118,314019,0
2006-03-16,49.118,50.4,48.98,49.583,428692,0
2006-03-17,49.835,50.026,48.74,49.93,574269,0
2006-03-20,49.826,51.178,49.797,51.063,740585,0
2006-03-21,50.737,51.974,50.594,51.389,709912,0
2006-03-22,51.389,52.119,51.168,52.014,570447,0
2006-03-23,51.936,53.416,51.651,53.348,843087,0
2006-03-24,53.097,55.307,52.84,54.759,1048012,0
2006-03-27,55.107,55.317,54.614,54.961,762453,0
2006-03-28,54.981,55.584,54.981,55.451,645422,0
2006-03-29,55.48,56.361,55.267,56.257,782800,0
2006-03-30,55.967,56.401,55.199,55.375,699085,0
2006-03-31,55.508,55.837,55.247,55.584,443382,0
2006-04-03,55.808,55.808,53.79,53.973,799317,0
2006-04-04,53.8,55.067,53.8,54.835,815454,0
2006-04-05,55.01,55.584,54.432,55.451,824951,0
2006-04-06,54.624,55.892,53.684,55.442,1225487,0
2006-04-07,55.938,56.813,55.584,56.274,601258,0
2006-04-10,56.941,58.848,56.439,56.669,1512376,0
2006-04-11,57.092,57.361,56.419,56.754,463705,0
2006-04-12,56.547,56.823,54.816,55.758,518807,0
2006-04-13,55.873,56.487,55.345,56.084,349782,0
2006-04-17,56.183,56.735,55.758,56.371,375666,0
2006-04-18,56.183,59.081,55.758,59.081,914122,0
2006-04-19,58.831,60.319,58.697,59.654,650932,0
2006-04-20,59.811,60.357,59.051,59.682,384350,0
2006-04-21,60.019,60.46,58.627,58.745,307774,0
2006-04-24,58.84,58.84,57.053,57.995,619659,0
2006-04-25,58.005,58.542,57.651,58.522,361844,0
2006-04-26,58.697,58.945,57.985,58.417,416545,0
2006-04-27,58.677,59.607,57.551,58.483,546425,0
2006-04-28,58.33,60.27,58.274,59.31,373260,0
2006-05-01,59.831,61.778,59.752,60.626,614089,0
2006-05-02,60.856,62.045,60.403,61.75,473321,0
2006-05-03,61.844,64.128,61.525,62.64,578055,0
2006-05-04,63.584,64.994,61.883,63.295,956706,0
2006-05-05,63.534,63.534,62.123,62.63,324035,0
2006-05-08,63.035,64.101,62.746,63.86,331765,0
2006-05-09,63.678,64.128,63.266,63.324,216436,0
2006-05-10,63.416,64.034,63.266,63.705,252820,0
2006-05-11,63.715,63.956,61.535,61.701,552992,0
2006-05-12,61.535,61.73,60.01,60.221,520465,0
2006-05-15,59.924,60.856,59.242,60.087,569652,0
2006-05-16,59.877,61.414,59.877,61.133,363328,0
2006-05-17,60.826,62.268,60.077,61.25,573245,0
2006-05-18,61.433,61.681,55.967,56.054,1760094,0
2006-05-19,56.017,58.885,55.864,57.447,1284902,0
2006-05-22,57.927,58.32,56.302,56.632,751328,0
2006-05-23,56.735,57.343,55.68,55.739,567027,0
2006-05-24,55.689,56.054,52.898,54.164,1312226,0
2006-05-25,54.413,54.816,53.616,53.838,735221,0
2006-05-26,54.241,56.449,54.241,55.555,678447,0
2006-05-30,55.227,55.461,53.655,53.655,556586,0
2006-05-31,53.915,56.035,53.645,55.846,625397,0
2006-06-01,57.388,58.945,57.266,58.754,1111318,0
2006-06-02,59.091,59.414,56.239,57.917,653031,0
2006-06-05,57.591,58.706,57.38,57.408,910183,0
2006-06-06,57.802,58.034,56.221,57.063,551550,0
2006-06-07,56.998,58.244,56.624,57.611,639993,0
2006-06-08,57.551,58.763,56.257,58.407,775706,0
2006-06-09,58.417,59.474,58.157,58.224,672340,0
2006-06-12,58.024,58.456,56.567,56.659,697596,0
2006-06-13,56.468,57.699,55.208,55.808,912331,0
2006-06-14,55.632,57.102,55.499,56.872,547603,0
2006-06-15,57.119,58.072,56.659,57.81,654493,0
2006-06-16,57.699,59.242,57.651,58.552,850359,0
2006-06-19,58.791,59.041,56.833,57.447,503349,0
2006-06-20,57.417,58.407,57.178,57.611,361086,0
2006-06-21,57.467,59.98,57.467,59.081,521169,0
2006-06-22,58.905,59.54,58.224,59.414,493677,0
2006-06-23,59.242,60.184,58.589,59.492,411094,0
2006-06-26,59.521,60.656,59.281,59.722,404408,0
2006-06-27,59.712,59.712,57.276,57.513,402240,0
2006-06-28,57.85,58.024,56.007,56.833,538755,0
2006-06-29,56.978,57.936,56.007,57.84,594059,0
2006-06-30,57.936,58.466,57.38,57.651,423012,0
2006-07-03,57.457,57.783,56.65,56.901,185902,0
2006-07-05,56.567,56.823,55.709,56.596,502324,0
2006-07-06,56.803,56.803,54.855,55.287,822521,0
2006-07-07,55.029,55.68,54.702,54.816,306049,0
2006-07-10,54.74,55.247,53.818,53.895,640836,0
2006-07-11,53.875,54.155,51.371,53.538,1093177,0
2006-07-12,53.538,53.597,51.495,51.832,414496,0
2006-07-13,51.621,53.012,51.266,51.706,661005,0
2006-07-14,51.668,51.919,50.419,50.755,718726,0
2006-07-17,50.939,51.641,50.649,51.342,460775,0
2006-07-18,51.696,51.802,49.603,50.22,750100,0
2006-07-19,50.103,52.531,50.103,52.091,608567,0
2006-07-20,52.332,52.493,51.295,51.504,477140,0
2006-07-21,51.198,51.475,50.211,50.429,376081,0
2006-07-24,50.881,53.022,50.639,52.771,565425,0
2006-07-25,52.917,54.452,52.11,52.781,827111,0
2006-07-26,52.695,52.705,51.379,51.416,333147,0
2006-07-27,51.612,52.312,51.024,51.139,484512,0
2006-07-28,51.661,53.184,51.572,52.657,758401,0
2006-07-31,52.589,53.983,52.418,53.587,626889,0
2006-08-01,53.446,53.761,51.909,52.742,500870,0
2006-08-02,52.926,53.828,51.832,52.119,419011,0
2006-08-03,51.514,55.067,51.314,54.74,1105381,0
2006-08-04,55.277,56.163,54.222,55.116,580598,0
2006-08-07,54.768,54.787,53.78,54.269,345406,0
2006-08-08,54.768,55.107,53.175,53.329,534374,0
2006-08-09,54.05,54.232,51.899,52.197,552683,0
2006-08-10,52.082,53.753,51.371,53.53,543986,0
2006-08-11,53.635,53.635,51.85,52.502,430084,0
2006-08-14,53.165,53.281,52.283,52.408,281203,0
2006-08-15,53.242,54.05,52.761,53.983,336548,0
2006-08-16,54.52,55.199,54.068,54.778,713868,0
2006-08-17,54.903,57.869,54.903,56.96,887703,0
2006-08-18,57.158,57.504,56.391,57.208,335133,0
2006-08-21,56.96,57.276,55.68,56.035,418323,0
2006-08-22,56.143,56.248,54.865,55.247,450067,0
2006-08-23,55.123,55.267,53.521,53.963,506143,0
2006-08-24,53.963,53.983,52.418,52.735,447167,0
2006-08-25,52.418,53.895,52.34,52.926,273038,0
2006-08-28,52.878,54,52.878,53.281,358246,0
2006-08-29,53.358,53.838,52.493,53.78,450284,0
2006-08-30,53.857,54.835,53.3,54.579,409543,0
2006-08-31,55.873,56.497,55.199,55.68,828919,0
2006-09-01,55.901,56.163,54.442,54.845,400259,0
2006-09-05,55.097,55.671,54.971,55.575,217441,0
2006-09-06,55.414,55.423,54.077,54.26,584058,0
2006-09-07,54.182,55.451,54.182,54.981,466864,0
2006-09-08,53.377,54.077,52.619,53.675,1082287,0
2006-09-11,53.252,54.135,52.511,52.8,1039653,0
2006-09-12,52.993,54.778,52.964,54.722,1321256,0
2006-09-13,54.413,54.74,53.838,54.202,581738,0
2006-09-14,53.895,55.526,53.828,55.526,1166123,0
2006-09-15,55.938,56.371,54.903,55.719,599906,0
2006-09-18,55.48,56.257,55.123,55.451,504361,0
2006-09-19,56.007,56.007,53.761,55.277,479573,0
2006-09-20,55.929,57.631,55.661,57.621,959792,0
2006-09-21,59.012,59.877,58.187,58.716,1349508,0
2006-09-22,58.589,59.521,57.736,59.434,638689,0
2006-09-25,59.674,60.48,59.319,60.241,624499,0
2006-09-26,60.26,60.999,60.037,60.576,550185,0
2006-09-27,60.557,61.201,60.251,61.067,685821,0
2006-09-28,61.443,61.825,60.184,61.554,1231599,0
2006-09-29,61.873,62.538,61.384,61.472,926861,0
2006-10-02,61.603,62.342,60.529,61.509,603531,0
2006-10-03,61.564,62.94,60.885,62.94,586630,0
2006-10-04,62.91,64.321,62.746,64.291,998891,0
2006-10-05,64.006,64.176,61.921,63.966,1326029,0
2006-10-06,63.83,64.167,62.429,62.556,683539,0
2006-10-09,62.556,63.39,61.453,63.266,540013,0
2006-10-10,63.168,63.435,62.295,62.602,517133,0
2006-10-11,62.582,62.687,61.058,62.602,745320,0
2006-10-12,62.882,65.186,62.835,64.726,1233849,0
2006-10-13,64.791,66.223,64.761,65.903,663429,0
2006-10-16,66.251,66.482,65.079,65.903,1121135,0
2006-10-17,65.723,66.06,64.252,65.801,830290,0
2006-10-18,66.107,66.616,64.476,65.167,410448,0
2006-10-19,64.994,65.991,64.196,64.609,283166,0
2006-10-20,64.82,65.559,63.85,64.838,560251,0
2006-10-23,64.82,67.527,64.82,66.07,566810,0
2006-10-24,66.001,66.442,65.55,66.223,382284,0
2006-10-25,66.241,67.154,65.466,66.184,428957,0
2006-10-26,66.365,68.344,65.646,68.239,550315,0
2006-10-27,67.873,68.516,66.482,66.739,535785,0
2006-10-30,66.739,67.709,66.089,67.468,761289,0
2006-10-31,67.645,67.825,66.403,67.383,565915,0
2006-11-01,67.335,67.777,64.954,65.157,883611,0
2006-11-02,64.138,67.403,63.564,67.085,1398182,0
2006-11-03,67.373,67.527,65.512,66.422,664459,0
2006-11-06,66.365,67.191,66.145,66.634,395263,0
2006-11-07,66.978,68.728,66.857,67.595,597661,0
2006-11-08,67.21,68.573,66.501,67.921,374470,0
2006-11-09,68.102,68.152,66.204,66.317,425209,0
2006-11-10,66.588,67.22,65.811,67.21,527436,0
2006-11-13,67.413,68.939,64.006,64.677,2302936,0
2006-11-14,64.677,66.432,64.091,66.299,611147,0
2006-11-15,66.251,67.027,65.346,66.031,411953,0
2006-11-16,65.502,65.83,64.311,64.888,679626,0
2006-11-17,64.252,64.381,63.544,63.643,580791,0
2006-11-20,63.352,64.599,63.217,64.064,505251,0
2006-11-21,63.87,64.658,63.544,63.651,311637,0
2006-11-22,63.744,65.051,63.725,64.638,240552,0
2006-11-24,64.361,65.004,63.938,64.829,86624,0
2006-11-27,64.311,64.331,62.123,62.18,754051,0
2006-11-28,62.17,62.706,61.028,62.519,748435,0
2006-11-29,62.439,64.311,62.439,62.843,432194,0
2006-11-30,63.227,63.227,61.028,61.853,487967,0
2006-12-01,61.73,62.449,60.529,61.414,394633,0
2006-12-04,61.778,64.242,61.75,63.929,480937,0
2006-12-05,64.025,64.599,63.435,63.686,300215,0
2006-12-06,63.899,64.205,63.256,63.584,190178,0
2006-12-07,63.8,64.291,63.494,63.791,262215,0
2006-12-08,63.504,64.015,62.736,62.825,261281,0
2006-12-11,62.825,62.986,61.97,62.756,350453,0
2006-12-12,62.872,62.872,61.758,62.18,439368,0
2006-12-13,62.64,62.94,61.028,61.74,592818,0
2006-12-14,62.113,64.746,61.883,64.371,539037,0
2006-12-15,64.419,65.522,64.291,64.341,554801,0
2006-12-18,64.381,64.753,62.872,63.208,401223,0
2006-12-19,62.736,63.651,62.218,63.035,372745,0
2006-12-20,63.111,63.83,62.726,63.073,269665,0
2006-12-21,63.044,63.725,62.113,62.4,254638,0
2006-12-22,62.4,62.986,61.921,62.429,263287,0
2006-12-26,62.258,62.315,60.989,61.374,283485,0
2006-12-27,61.433,61.778,60.72,61.404,410251,0
2006-12-28,61.335,62.209,61.067,61.825,288410,0
2006-12-29,61.49,62.64,60.875,60.98,245069,0
2007-01-03,61.286,61.613,58.905,59.414,984663,0
2007-01-04,58.466,58.532,55.395,56.173,1967847,0
2007-01-05,56.017,56.312,55.395,55.987,676210,0
2007-01-08,55.947,56.596,55.508,55.837,546969,0
2007-01-09,56.064,56.537,55.518,56.257,431149,0
2007-01-10,55.729,55.929,55.423,55.594,634058,0
2007-01-11,55.997,56.96,55.423,56.576,556388,0
2007-01-12,56.596,57.072,55.938,56.302,422320,0
2007-01-16,56.419,56.803,55.749,56.017,724822,0
2007-01-17,55.689,56.401,55.237,55.326,469538,0
2007-01-18,55.123,55.499,54.442,54.481,484436,0
2007-01-19,54.595,54.595,53.003,53.271,769793,0
2007-01-22,53.367,53.847,52.37,52.742,704197,0
2007-01-23,52.752,53.753,52.57,53.416,366239,0
2007-01-24,53.645,53.875,52.493,52.83,400466,0
2007-01-25,53.145,53.252,50.89,51.102,777689,0
2007-01-26,51.168,51.744,50.073,50.112,682014,0
2007-01-29,50.103,51.706,50.103,51.524,1909300,0
2007-01-30,51.534,52.091,51.389,51.994,1124873,0
2007-01-31,51.706,52.273,51.514,52.043,989184,0
2007-02-01,53.078,57.917,53.078,57.178,3249076,0
2007-02-02,58.034,58.034,55.892,55.977,1291536,0
2007-02-05,55.837,55.901,55.152,55.297,1070706,0
2007-02-06,55.355,55.729,55.01,55.729,719659,0
2007-02-07,55.798,56.192,55.133,55.565,575968,0
2007-02-08,55.594,56.104,54.981,55.199,649535,0
2007-02-09,55.058,55.536,54.164,54.241,665294,0
2007-02-12,54.529,55.161,54.232,54.654,570944,0
2007-02-13,54.682,56.064,54.442,55.345,671903,0
2007-02-14,55.307,56.211,55.237,55.355,601857,0
2007-02-15,55.395,56.104,55.375,55.719,494614,0
2007-02-16,55.709,55.873,54.816,55.039,340942,0
2007-02-20,54.759,56.312,54.731,55.739,430107,0
2007-02-21,55.632,56.419,55.536,55.709,285800,0
2007-02-22,55.652,56.537,55.019,55.181,431018,0
2007-02-23,55.029,55.181,54.269,54.539,160519,0
2007-02-26,54.722,54.883,53.558,53.694,363378,0
2007-02-27,53.367,53.367,51.332,51.802,567327,0
2007-02-28,51.802,52.579,51.514,52.283,459105,0
2007-03-01,52.033,53.743,51.361,53.358,672116,0
2007-03-02,52.974,53.416,52.177,52.312,714801,0
2007-03-05,51.812,51.909,50.689,50.985,712172,0
2007-03-06,51.744,52.511,50.881,51.84,713467,0
2007-03-07,51.696,52.408,51.238,52.187,447442,0
2007-03-08,53.194,55.873,53.194,55.029,1010413,0
2007-03-09,55.489,55.846,53.675,54.672,729995,0
2007-03-12,54.692,55.181,54.155,55.029,328148,0
2007-03-13,54.589,54.835,52.926,52.984,530939,0
2007-03-14,52.993,53.473,51.783,53.234,658875,0
2007-03-15,53.473,55.652,52.457,52.81,1128200,0
2007-03-16,52.8,53.587,52.388,52.56,828155,0
2007-03-19,52.8,53.367,52.55,52.657,510631,0
2007-03-20,52.55,53.426,52.322,53.426,477654,0
2007-03-21,53.397,54.579,52.868,54.04,479680,0
2007-03-22,54.116,54.692,53.828,54.251,324181,0
2007-03-23,54.251,55.671,54.251,55.555,493995,0
2007-03-26,55.385,55.48,53.905,54.501,404113,0
2007-03-27,54.279,54.654,53.818,54.125,269346,0
2007-03-28,53.771,53.866,52.619,53.088,350277,0
2007-03-29,53.224,53.714,52.964,53.694,465060,0
2007-03-30,53.714,54.413,53.117,53.53,391474,0
2007-04-02,53.635,54.232,53.022,53.483,249302,0
2007-04-03,53.616,54.202,53.397,53.607,306458,0
2007-04-04,53.483,53.885,52.917,53.145,247407,0
2007-04-05,53.031,53.436,52.86,53.194,233089,0
2007-04-09,53.088,53.483,52.082,52.332,509462,0
2007-04-10,52.197,52.945,51.562,51.783,350531,0
2007-04-11,52.082,52.57,51.295,51.602,656493,0
2007-04-12,51.276,51.389,48.587,49.181,1986436,0
2007-04-13,49.181,49.181,48.076,48.587,942546,0
2007-04-16,48.758,48.891,47.954,48.058,818317,0
2007-04-17,48.001,48.201,47.523,47.702,1055110,0
2007-04-18,47.532,48.488,47.513,48.193,1020677,0
2007-04-19,47.645,48.646,47.645,48.577,650409,0
2007-04-20,48.95,49.642,48.656,49.433,669783,0
2007-04-23,49.248,49.527,48.863,49.304,698619,0
2007-04-24,49.5,49.632,48.616,49.2,636860,0
2007-04-25,49.344,50.795,49.029,50.507,1159957,0
2007-04-26,50.459,51.371,49.729,50.909,785839,0
2007-04-27,50.565,50.844,50.276,50.507,538668,0
2007-04-30,50.41,51.228,50.37,50.755,1039894,0
2007-05-01,50.649,53.281,50.429,51.014,874096,0
2007-05-02,50.939,52.993,50.449,52.8,1219967,0
2007-05-03,52.677,52.705,51.286,51.592,787893,0
2007-05-04,51.466,52.062,50.967,51.753,528963,0
2007-05-07,51.89,51.974,51.063,51.139,527642,0
2007-05-08,50.805,51.168,50.679,50.862,931081,0
2007-05-09,50.429,51.562,50.429,51.323,651075,0
2007-05-10,49.68,51.495,49.324,50.006,1671638,0
2007-05-11,49.554,50.478,48.99,49.374,1093069,0
2007-05-14,49.009,49.384,48.163,48.33,707327,0
2007-05-15,48.385,48.95,47.897,47.916,798740,0
2007-05-16,48.241,48.356,47.578,48.251,598616,0
2007-05-17,48.029,49.257,47.721,48.587,766930,0
2007-05-18,48.616,49.413,48.311,49.153,527551,0
2007-05-21,49.248,50.555,49.079,50.248,793560,0
2007-05-22,51.832,54.579,51.361,52.119,2172455,0
2007-05-23,52.263,53.117,51.612,51.725,730403,0
2007-05-24,51.677,53.645,51.677,52.302,801236,0
2007-05-25,52.187,53.107,52.127,52.974,724003,0
2007-05-29,53.184,53.242,51.984,52.619,696463,0
2007-05-30,52.197,53.511,52.197,53.041,946755,0
2007-05-31,53.252,54.654,53.252,54.202,856577,0
2007-06-01,54.559,55.575,54.393,55.489,1049432,0
2007-06-04,55.199,55.461,54.232,54.933,956627,0
2007-06-05,54.731,54.749,53.645,53.694,741075,0
2007-06-06,53.538,53.538,52.024,52.57,755618,0
2007-06-07,52.388,53.502,52.072,52.273,1144712,0
2007-06-08,51.994,53.031,51.725,52.888,1388139,0
2007-06-11,52.521,52.917,51.89,51.965,499770,0
2007-06-12,51.84,51.84,50.23,50.351,699437,0
2007-06-13,50.469,51.466,50.4,51.148,572559,0
2007-06-14,51.093,52.004,51.093,51.661,643933,0
2007-06-15,52.418,52.418,51.371,52.024,504848,0
2007-06-18,52.053,52.053,51.295,51.715,583809,0
2007-06-19,51.416,51.89,51.416,51.812,301103,0
2007-06-20,51.85,51.85,50.976,51.148,556818,0
2007-06-21,50.958,51.286,49.699,51.073,626683,0
2007-06-22,50.958,51.286,49.864,50.89,645877,0
2007-06-25,50.679,51.89,50.555,50.737,538354,0
2007-06-26,50.834,50.834,49.94,50.142,486399,0
2007-06-27,49.948,50.649,49.651,50.594,492641,0
2007-06-28,50.689,50.689,49.564,49.622,411562,0
2007-06-29,49.835,50.41,49.324,49.573,541615,0
2007-07-02,49.911,49.958,49.423,49.816,398331,0
2007-07-03,49.816,49.835,49.304,49.651,191745,0
2007-07-05,49.797,50.073,49.632,49.94,321686,0
2007-07-06,50.016,50.825,49.443,50.439,253778,0
2007-07-09,46.33,47.464,44.286,44.564,3309514,0
2007-07-10,44.171,44.591,42.807,42.988,1765942,0
2007-07-11,43.028,43.066,41.838,41.963,870277,0
2007-07-12,42.394,43.191,42.124,42.654,1378276,0
2007-07-13,42.788,43.374,42.558,43.162,604961,0
2007-07-16,42.988,43.172,42.021,42.163,592487,0
2007-07-17,42.588,42.588,41.904,41.954,863770,0
2007-07-18,41.848,42.124,41.375,41.875,795713,0
2007-07-19,41.973,42.163,41.233,41.279,700838,0
2007-07-20,41.196,41.474,39.91,39.965,887992,0
2007-07-23,40.003,40.398,39.686,39.753,748937,0
2007-07-24,39.705,39.723,38.518,38.881,617903,0
2007-07-25,39.084,39.206,37.652,38.046,1248624,0
2007-07-26,37.546,37.852,35.935,36.433,1251001,0
2007-07-27,36.377,36.377,35.099,35.186,1437122,0
2007-07-30,34.933,34.933,33.437,34.043,1875881,0
2007-07-31,34.436,34.755,32.652,32.747,1362557,0
2007-08-01,32.582,32.642,30.932,31.758,2020749,0
2007-08-02,32.074,33.151,31.266,31.874,1502310,0
2007-08-03,31.794,32.054,29.799,29.885,1685743,0
2007-08-06,30.297,30.873,29.78,30.798,1505703,0
2007-08-07,30.54,31.068,30.115,30.739,1475851,0
2007-08-08,31,31.499,29.837,30.002,1261257,0
2007-08-09,31.392,34.015,30.241,30.45,2195801,0
2007-08-10,30.46,31.209,28.898,30.625,2209440,0
2007-08-13,30.768,32.486,30.335,30.403,833130,0
2007-08-14,30.345,30.739,29.694,29.79,967730,0
2007-08-15,29.866,30.691,29.752,29.866,965119,0
2007-08-16,29.905,30.691,29.549,30.433,897349,0
2007-08-17,31.556,31.67,30.52,31.575,1274045,0
2007-08-20,31.556,31.93,31.346,31.633,486503,0
2007-08-21,31.68,32.133,31.421,31.785,762610,0
2007-08-22,32.074,32.198,31.44,31.699,616318,0
2007-08-23,27.324,28.168,25.305,26.333,11199442,0
2007-08-24,26.4,27.362,26.248,27.167,1852069,0
2007-08-27,27.332,27.696,26.698,26.843,1099090,0
2007-08-28,26.591,27.503,26.458,26.573,975153,0
2007-08-29,26.928,27.362,26.649,27.362,597293,0
2007-08-30,27.005,27.257,26.786,27.015,489598,0
2007-08-31,27.562,27.84,27.119,27.611,754792,0
2007-09-04,26.89,28.32,26.89,27.814,777699,0
2007-09-05,27.621,27.705,26.239,26.852,848028,0
2007-09-06,27.84,28.215,26.333,26.573,1581967,0
2007-09-07,26.4,26.4,25.431,26.026,798089,0
2007-09-10,26.239,26.352,24.903,24.93,898307,0
2007-09-11,24.968,25.212,24.691,24.911,797471,0
2007-09-12,24.865,25.314,24.472,24.527,752811,0
2007-09-13,24.691,24.959,24.099,24.536,855100,0
2007-09-14,24.231,25.046,24.231,24.818,491690,0
2007-09-17,24.884,24.911,24.395,24.778,639915,0
2007-09-18,24.884,26.102,24.278,25.681,1177275,0
2007-09-19,25.921,26.4,25.115,25.192,784403,0
2007-09-20,25.192,25.411,24.211,24.508,723376,0
2007-09-21,24.308,24.911,23.932,24.08,1178354,0
2007-09-24,23.971,24.269,23.675,23.798,757702,0
2007-09-25,23.511,23.598,22.955,23.033,929932,0
2007-09-26,23.078,25.115,22.906,24.768,3533577,0
2007-09-27,24.768,24.846,23.272,23.357,1363170,0
2007-09-28,23.348,23.902,23.233,23.309,618563,0
2007-10-01,23.357,24.395,23.204,24.124,731408,0
2007-10-02,24.163,24.317,23.579,23.981,393637,0
2007-10-03,23.751,24.181,23.472,23.769,779991,0
2007-10-04,23.789,23.971,23.078,23.253,722885,0
2007-10-05,23.414,23.902,23.033,23.598,1159294,0
2007-10-08,23.511,23.579,23.126,23.348,504525,0
2007-10-09,19.853,22.368,19.738,21.964,6321225,0
2007-10-10,21.802,23.097,21.637,22.465,2004238,0
2007-10-11,22.338,23.262,21.657,21.841,1673224,0
2007-10-12,23.55,24.472,22.358,22.965,5481169,0
2007-10-15,23.106,24.808,22.368,23.741,5465479,0
2007-10-16,23.818,24.221,22.762,22.848,1082319,0
2007-10-17,23.155,23.491,22.984,23.299,1048528,0
2007-10-18,23.097,23.174,22.703,22.848,526753,0
2007-10-19,22.713,22.877,21.61,21.619,979485,0
2007-10-22,21.478,22.233,21.138,21.744,857231,0
2007-10-23,21.919,23.443,21.675,22.753,1587248,0
2007-10-24,23.675,24.472,23.253,24.472,1416389,0
2007-10-25,24.25,24.527,23.818,24.08,850190,0
2007-10-26,24.385,25.125,23.893,24.988,638319,0
2007-10-29,25.392,25.603,24.414,25.075,725495,0
2007-10-30,25.056,25.115,23.875,24.171,738783,0
2007-10-31,24.327,24.818,24.031,24.576,1461211,0
2007-11-01,24.171,24.395,23.116,23.29,892907,0
2007-11-02,23.53,23.856,22.465,22.915,934165,0
2007-11-05,22.561,23.808,22.416,23.56,1194162,0
2007-11-06,23.598,23.866,22.994,23.76,780057,0
2007-11-07,23.579,23.579,22.128,22.243,876970,0
2007-11-08,23.253,23.453,21.694,22.915,1329176,0
2007-11-09,22.647,24.884,22.138,24.556,1232251,0
2007-11-12,24.443,25.584,23.991,24.443,971990,0
2007-11-13,24.959,26.199,24.566,25.623,1802611,0
2007-11-14,25.681,26.266,24.788,24.818,902583,0
2007-11-15,25.065,25.334,24.011,24.71,1002976,0
2007-11-16,24.749,24.93,24.041,24.778,449587,0
2007-11-19,24.479,24.626,23.272,23.636,998554,0
2007-11-20,23.741,24.768,22.368,22.994,1205408,0
2007-11-21,22.022,23.424,21.321,22.328,1371248,0
2007-11-23,22.667,23.049,22.484,22.838,400713,0
2007-11-26,22.975,23.779,22.703,22.915,680633,0
2007-11-27,22.975,23.645,22.753,23.116,449819,0
2007-11-28,23.433,25.373,23.433,25.238,962552,0
2007-11-29,25.575,26.639,25.431,26.477,1849732,0
2007-11-30,26.88,27.784,26.611,27.324,1416969,0
2007-12-03,28.034,28.148,27.053,27.735,1345244,0
2007-12-04,27.611,27.831,26.4,27.601,1090394,0
2007-12-05,27.994,28.581,27.542,28.215,1273140,0
2007-12-06,28.704,29.367,27.611,29.195,1635066,0
2007-12-07,29.185,29.501,28.26,28.753,1011253,0
2007-12-10,28.946,29.185,28.484,28.908,863320,0
2007-12-11,29.021,29.377,27.532,27.686,1238779,0
2007-12-12,28.138,28.83,26.928,27.167,984097,0
2007-12-13,26.89,27.167,26.132,26.545,1183142,0
2007-12-14,26.276,26.727,25.921,25.979,447564,0
2007-12-17,25.921,26.458,25.479,25.479,517350,0
2007-12-18,25.833,26.756,25.229,26.63,628310,0
2007-12-19,26.555,26.824,25.642,26.439,627553,0
2007-12-20,26.016,26.62,24.998,26.007,1098784,0
2007-12-21,26.352,26.545,25.814,26.38,1020542,0
2007-12-24,26.555,26.986,26.286,26.795,302927,0
2007-12-26,26.639,26.639,25.623,26.266,309001,0
2007-12-27,26.266,26.266,25.085,25.286,575995,0
2007-12-28,25.046,25.45,24.664,24.72,648137,0
2007-12-31,24.654,25.164,24.498,24.893,649999,0
2008-01-02,24.778,25.155,23.828,23.866,779592,0
2008-01-03,23.779,23.981,23.145,23.165,873447,0
2008-01-04,23.04,23.243,21.841,22.206,1088408,0
2008-01-07,22.263,22.838,21.505,22.158,1084668,0
2008-01-08,22.215,22.984,21.188,21.272,1211184,0
2008-01-09,21.198,21.331,19.71,21.005,1152336,0
2008-01-10,20.353,20.382,18.193,18.252,3447528,0
2008-01-11,18.212,18.222,15.159,16.252,5817180,0
2008-01-14,16.013,16.714,16.013,16.465,940885,0
2008-01-15,16.359,16.78,15.169,15.409,1414973,0
2008-01-16,15.303,15.896,15.025,15.715,2507829,0
2008-01-17,15.601,16.129,15.254,15.312,1284831,0
2008-01-18,15.37,16.101,14.86,15.035,941715,0
2008-01-22,14.554,15.696,14.516,15.006,1513406,0
2008-01-23,14.621,16.687,14.324,16.417,2484654,0
2008-01-24,16.579,16.925,16.244,16.896,1055736,0
2008-01-25,16.992,17.05,15.965,16.11,807333,0
2008-01-28,16.042,16.876,15.821,16.838,762925,0
2008-01-29,16.886,17.337,16.186,16.915,782799,0
2008-01-30,16.858,17.512,16.377,16.677,759091,0
2008-01-31,16.377,17.799,16.28,17.799,1454078,0
2008-02-01,17.76,19.152,17.327,18.99,1342531,0
2008-02-04,18.981,19.392,18.355,18.384,1804892,0
2008-02-05,18.047,18.835,17.424,17.819,1158081,0
2008-02-06,17.914,18.327,17.001,17.07,922320,0
2008-02-07,20.533,20.889,19.652,20.429,3639903,0
2008-02-08,20.187,20.469,18.845,18.942,1238731,0
2008-02-11,19.027,19.535,17.97,19.411,1417755,0
2008-02-12,19.497,19.574,18.431,18.558,1035098,0
2008-02-13,18.817,19.478,18.577,19.326,797310,0
2008-02-14,19.45,19.45,18.634,18.691,720537,0
2008-02-15,18.499,19.191,18.499,19.075,946758,0
2008-02-19,19.364,19.382,18.835,19.113,593290,0
2008-02-20,18.942,20.277,18.942,19.843,562663,0
2008-02-21,19.95,20.552,19.719,19.997,824133,0
2008-02-22,20.111,20.178,19.517,19.921,629565,0
2008-02-25,20.046,20.699,19.863,20.523,679707,0
2008-02-26,20.343,21.667,20.277,21.292,1408032,0
2008-02-27,20.985,21.909,20.64,21.89,880294,0
2008-02-28,21.657,21.763,20.727,20.861,742370,0
2008-02-29,20.67,21.38,20.178,20.505,621388,0
2008-03-03,20.897,21.458,20.533,21.321,811814,0
2008-03-04,20.975,20.995,20.353,20.717,879414,0
2008-03-05,20.853,21.544,20.69,21.044,599073,0
2008-03-06,21.6,21.6,18.653,18.99,1808170,0
2008-03-07,18.757,19.507,18.019,18.222,1335336,0
2008-03-10,18.394,18.558,17.464,17.474,1035829,0
2008-03-11,17.664,19.23,17.664,18.971,1033482,0
2008-03-12,18.999,19.901,18.577,18.912,575203,0
2008-03-13,18.626,21.282,18.394,20.985,1893958,0
2008-03-14,21.084,21.094,19.478,20.056,889317,0
2008-03-17,19.662,19.662,18.298,18.912,1112850,0
2008-03-18,18.912,19.96,18.691,19.94,1119119,0
2008-03-19,19.892,19.96,18.252,18.817,1656927,0
2008-03-20,20.401,22.08,20.315,21.36,5179813,0
2008-03-24,20.64,24.211,20.64,23.932,2311981,0
2008-03-25,23.76,24.488,23.453,24.346,1236942,0
2008-03-26,23.962,24.7,23.655,24.479,727760,0
2008-03-27,24.606,24.626,23.731,23.902,894175,0
2008-03-28,23.808,23.912,23.136,23.55,1158356,0
2008-03-31,23.453,23.942,23.116,23.579,914677,0
2008-04-01,23.627,24.93,23.627,24.606,963150,0
2008-04-02,24.566,24.818,23.971,24.153,827550,0
2008-04-03,24.011,24.201,23.55,23.962,453514,0
2008-04-04,23.932,24.453,23.097,24.443,1033519,0
2008-04-07,24.443,24.443,22.685,22.743,1060637,0
2008-04-08,22.338,22.484,21.88,21.947,855460,0
2008-04-09,21.947,22.118,21.054,21.262,1243868,0
2008-04-10,20.965,21.534,20.074,21.244,1248404,0
2008-04-11,20.946,21.292,20.257,20.372,964644,0
2008-04-14,20.401,20.411,19.574,19.574,879854,0
2008-04-15,19.833,20.956,19.545,20.736,880011,0
2008-04-16,20.897,21.292,20.505,21.122,732103,0
2008-04-17,20.936,21.113,20.449,20.61,498499,0
2008-04-18,21.074,22.003,20.401,20.834,1002040,0
2008-04-21,20.61,21.122,20.353,20.956,233029,0
2008-04-22,20.844,21.122,20.42,21.122,514081,0
2008-04-23,21.122,22.273,20.766,22.215,1274790,0
2008-04-24,22.148,22.838,21.947,22.647,808060,0
2008-04-25,22.848,23.033,21.983,22.762,1167249,0
2008-04-28,22.685,23.106,22.031,22.743,681734,0
2008-04-29,22.676,23.272,22.215,23.078,863006,0
2008-04-30,23.184,23.184,22.178,22.319,465205,0
2008-05-01,22.283,24.011,22.233,23.952,887509,0
2008-05-02,24.998,26.449,24.968,25.862,2533807,0
2008-05-05,25.921,25.921,24.749,25.556,960741,0
2008-05-06,25.537,26.834,25.296,26.62,727879,0
2008-05-07,26.601,27.362,25.998,26.429,1370198,0
2008-05-08,27.119,27.696,26.304,27.592,1978138,0
2008-05-09,27.677,28.408,27.362,28.223,997508,0
2008-05-12,28.704,29.606,28.004,28.656,969688,0
2008-05-13,28.656,28.878,28.081,28.8,685009,0
2008-05-14,28.898,29.982,28.753,29.596,1130728,0
2008-05-15,29.664,29.856,28.26,29.097,1395016,0
2008-05-16,29.214,29.329,28.215,28.502,800636,0
2008-05-19,28.437,28.753,27.705,27.964,943194,0
2008-05-20,27.906,28.197,27.207,28.187,1215370,0
2008-05-21,28.071,28.148,26.39,27.217,1684892,0
2008-05-22,28.888,33.18,28.32,31.66,8534392,0
2008-05-23,31.326,32.113,30.7,31.958,1081035,0
2008-05-27,32.123,33.829,31.874,33.141,1677980,0
2008-05-28,32.919,33.889,32.889,33.053,1090644,0
2008-05-29,33.254,34.034,32.859,33.611,1148507,0
2008-05-30,33.476,33.869,32.573,33.043,933971,0
2008-06-02,32.869,33.034,31.776,32.582,1081094,0
2008-06-03,32.747,32.928,30.144,31.575,2524199,0
2008-06-04,31.527,33.466,31.326,32.841,1614760,0
2008-06-05,34.56,35.692,34.127,34.991,2433257,0
2008-06-06,34.885,34.885,33.427,33.524,771469,0
2008-06-09,33.736,34.34,32.879,33.398,726228,0
2008-06-10,32.967,33.053,32.054,32.602,913349,0
2008-06-11,32.371,32.756,31.948,31.987,536034,0
2008-06-12,32.391,33.572,31.977,33.005,865142,0
2008-06-13,33.677,35.665,33.649,35.262,1608905,0
2008-06-16,35.262,36.614,34.849,35.608,951349,0
2008-06-17,35.608,35.991,34.962,35.599,973209,0
2008-06-18,35.252,36.318,35.137,36.087,946612,0
2008-06-19,36.067,36.557,35.665,35.887,1156331,0
2008-06-20,35.655,35.73,33.649,34.166,2558274,0
2008-06-23,34.07,34.885,31.864,34.715,2581770,0
2008-06-24,34.588,35.128,33.716,34.127,1029904,0
2008-06-25,34.186,36.201,34.015,34.607,1461662,0
2008-06-26,34.146,34.359,33.466,33.927,717659,0
2008-06-27,33.791,35.157,32.919,34.877,1666199,0
2008-06-30,34.755,35.759,33.63,34.655,908709,0
2008-07-01,34.302,34.569,33.141,34.034,1270199,0
2008-07-02,33.937,34.282,32.257,32.717,1135525,0
2008-07-03,32.804,33.36,31.912,32.257,644295,0
2008-07-07,32.545,34.665,32.054,33.801,1157625,0
2008-07-08,33.015,33.37,31.489,32.747,1589117,0
2008-07-09,33.072,33.63,32.162,32.439,1004803,0
2008-07-10,33.236,34.043,32.457,33.417,1937253,0
2008-07-11,33.398,34.33,32.351,33.986,1256043,0
2008-07-14,34.484,34.675,32.814,32.967,610162,0
2008-07-15,32.727,33.696,31.921,33.102,870361,0
2008-07-16,33.131,36.807,33.131,36.367,2258730,0
2008-07-17,36.788,38.834,36.396,38.171,2180228,0
2008-07-18,37.91,38.746,36.25,37.891,1134975,0
2008-07-21,37.498,37.871,36.387,37.364,1003881,0
2008-07-22,36.884,38.996,36.48,38.795,911147,0
2008-07-23,38.805,40.886,36.673,37.404,1436136,0
2008-07-24,37.498,37.498,35.039,35.627,1126606,0
2008-07-25,36.124,37.305,35.177,36.309,725315,0
2008-07-28,36.077,37.009,35.925,36.279,1115733,0
2008-07-29,36.507,37.843,36.011,37.498,798319,0
2008-07-30,37.739,38.9,36.816,37.969,880932,0
2008-07-31,37.219,37.929,36.452,36.527,638843,0
2008-08-01,37.219,37.969,36.011,36.825,618270,0
2008-08-04,35.309,35.413,33.63,34.607,1581768,0
2008-08-05,35.712,36.816,34.675,35.56,1072610,0
2008-08-06,35.492,35.492,33.207,33.524,1265984,0
2008-08-07,31.546,33.015,31.058,32.622,2275909,0
2008-08-08,32.85,35.375,32.671,34.735,1290216,0
2008-08-11,34.877,37.394,34.484,35.502,1036857,0
2008-08-12,34.794,36.634,34.784,35.233,790729,0
2008-08-13,34.784,35.02,33.466,34.54,907360,0
2008-08-14,33.986,36.788,33.927,35.665,758009,0
2008-08-15,36.087,37.334,35.309,37.065,813358,0
2008-08-18,37.278,37.305,35.422,36.03,957298,0
2008-08-19,35.73,35.808,34.56,35.01,805654,0
2008-08-20,35.252,35.759,33.62,35.292,1092784,0
2008-08-21,38.401,40.8,37.949,39.177,4787981,0
2008-08-22,39.38,40.417,39.197,39.782,1457421,0
2008-08-25,39.38,39.686,38.488,39.398,1222212,0
2008-08-26,39.495,39.975,38.678,39.87,1116730,0
2008-08-27,39.89,40.223,39.446,39.821,937307,0
2008-08-28,40.233,40.809,39.515,40.361,1048694,0
2008-08-29,40.321,40.687,39.695,40.272,923089,0
2008-09-02,41.03,41.662,39.005,39.631,1921688,0
2008-09-03,39.705,40.677,39.005,40.361,1972187,0
2008-09-04,39.104,40.013,38.449,38.765,1549244,0
2008-09-05,38.659,39.85,38.028,39.601,1108680,0
2008-09-08,40.707,41.336,39.114,40.321,969874,0
2008-09-09,40.427,41.242,38.659,38.976,1558492,0
2008-09-10,39.563,40.351,38.208,39.389,1294952,0
2008-09-11,39.168,40.013,38.459,39.782,1298749,0
2008-09-12,39.553,40.119,38.018,38.401,1493683,0
2008-09-15,37.414,38.276,36.387,36.835,1662620,0
2008-09-16,36.163,36.962,35.039,36.634,1672578,0
2008-09-17,35.375,36.461,33.591,33.782,1524562,0
2008-09-18,34.636,35.906,32.361,35.302,2150281,0
2008-09-19,35.542,37.92,34.83,35.001,1619668,0
2008-09-22,35.059,35.262,33.755,33.976,992083,0
2008-09-23,34.08,34.695,33.389,33.927,1092818,0
2008-09-24,34.254,35.128,33.236,34.015,1076607,0
2008-09-25,34.379,35.356,33.476,34.418,904921,0
2008-09-26,33.879,35.375,33.034,35.224,901677,0
2008-09-29,34.474,34.764,29.827,31.719,922474,0
2008-09-30,32.439,32.439,30.442,32.016,1020221,0
2008-10-01,32.612,33.554,32.162,32.765,756365,0
2008-10-02,32.381,33.466,30.826,30.971,589616,0
2008-10-03,30.719,32.074,29.837,30.164,740864,0
2008-10-06,29.558,32.006,28.571,31.594,1284874,0
2008-10-07,31.623,32.592,28.992,29.175,1548110,0
2008-10-08,28.656,32.188,28.197,30.232,1766903,0
2008-10-09,30.316,32.709,28.82,29.455,1356268,0
2008-10-10,28.571,32.026,27.257,30.596,1343797,0
2008-10-13,31.689,32.476,29.396,32.006,977537,0
2008-10-14,30.99,32.985,30.002,30.826,949566,0
2008-10-15,29.847,30.691,26.026,26.219,1043032,0
2008-10-16,26.591,27.053,24.596,26.852,1362276,0
2008-10-17,25.824,28.704,24.968,27.426,1088389,0
2008-10-20,27.611,29.068,26.958,28.522,627557,0
2008-10-21,27.878,29.068,26.88,28.4,632467,0
2008-10-22,27.552,28.627,26.16,27.64,808434,0
2008-10-23,27.84,28.694,25.296,27.043,1243755,0
2008-10-24,24.759,27.082,24.021,25.95,899853,0
2008-10-27,25.882,27.445,25.125,25.507,831412,0
2008-10-28,26.229,28.27,25.085,28.25,1059525,0
2008-10-29,28.37,30.04,27.266,28.492,926498,0
2008-10-30,29.596,30.586,28.34,30.307,955626,0
2008-10-31,30.394,32.642,30.002,32.094,1110075,0
2008-11-03,31.68,32.642,30.577,31.47,1009768,0
2008-11-04,32.016,32.535,30.549,31.402,812672,0
2008-11-05,30.844,31.199,29.136,29.51,1146620,0
2008-11-06,29.195,30.345,25.794,26.142,1961587,0
2008-11-07,26.487,26.601,24.099,24.681,1175663,0
2008-11-10,24.865,25.212,20.824,21.408,1528173,0
2008-11-11,21.168,21.983,19.814,20.814,1106328,0
2008-11-12,20.68,21.064,20.207,20.64,1263135,0
2008-11-13,20.582,22.436,19.468,22.348,1132172,0
2008-11-14,21.505,22.348,21.113,21.244,1165422,0
2008-11-17,20.917,21.983,20.917,21.311,1273700,0
2008-11-18,21.351,21.744,19.045,19.93,1010723,0
2008-11-19,19.814,19.833,16.771,16.848,1364982,0
2008-11-20,17.165,19.171,15.792,16.003,1823372,0
2008-11-21,16.435,18.904,16.042,18.807,1573622,0
2008-11-24,18.855,21.044,18.499,20.572,906258,0
2008-11-25,21.074,21.61,20.324,21.61,916028,0
2008-11-26,21.005,24.051,20.207,23.472,989578,0
2008-11-28,23.194,23.712,22.148,22.512,322992,0
2008-12-01,21.685,22.647,19.701,19.833,1033666,0
2008-12-02,20.306,20.68,18.607,19.22,1265616,0
2008-12-03,18.663,20.727,18.597,20.64,1160610,0
2008-12-04,20.287,21.408,19.181,19.671,1481426,0
2008-12-05,19.287,22.118,19.181,21.964,1217191,0
2008-12-08,22.703,23.194,21.812,22.31,933124,0
2008-12-09,22.07,23.404,21.88,21.964,892675,0
2008-12-10,22.293,23.078,21.478,22.233,533543,0
2008-12-11,21.86,22.819,20.277,20.505,611570,0
2008-12-12,19.988,21.178,19.95,20.746,616754,0
2008-12-15,20.814,21.468,18.797,19.594,614255,0
2008-12-16,20.064,21.178,19.729,21.044,629766,0
2008-12-17,20.766,22.657,20.523,22.561,1007152,0
2008-12-18,22.502,22.829,21.282,21.754,745188,0
2008-12-19,22.224,22.224,19.297,19.297,1270575,0
2008-12-22,19.316,19.555,17.231,18.767,1416394,0
2008-12-23,18.922,19.497,18.577,19.24,523656,0
2008-12-24,19.161,19.96,19.161,19.853,184726,0
2008-12-26,19.988,20.187,19.364,19.804,137441,0
2008-12-29,19.719,19.863,18.787,19.055,185387,0
2008-12-30,19.133,20.168,18.518,20.168,298140,0
2008-12-31,20.237,20.975,20.074,20.814,420202,0
2009-01-02,20.775,21.773,20.61,21.637,495271,0
2009-01-05,21.38,21.534,20.372,20.513,409913,0
2009-01-06,20.785,21.694,20.497,21.254,599151,0
2009-01-07,20.746,21.553,20.449,21.438,742016,0
2009-01-08,21.89,23.223,21.158,21.553,1430024,0
2009-01-09,20.267,20.861,19.766,20.315,986356,0
2009-01-12,20.178,20.401,19.211,19.364,449802,0
2009-01-13,19.346,20.139,19.201,19.574,330349,0
2009-01-14,19.257,19.785,18.431,18.47,820956,0
2009-01-15,18.47,19.757,18.144,19.23,710738,0
2009-01-16,19.027,19.979,18.757,19.719,613975,0
2009-01-20,19.604,19.833,18.644,18.711,447555,0
2009-01-21,18.951,19.497,17.924,19.113,532026,0
2009-01-22,18.673,19.892,18.673,19.336,312209,0
2009-01-23,18.932,19.277,18.46,18.673,514184,0
2009-01-26,18.72,19.113,17.942,18.508,410470,0
2009-01-27,18.499,18.884,17.96,18.441,380054,0
2009-01-28,18.835,19.431,18.47,19.201,270395,0
2009-01-29,18.904,19.181,18.242,18.374,310337,0
2009-01-30,18.528,18.626,17.924,18.057,651955,0
2009-02-02,17.886,17.914,16.744,17.261,841068,0
2009-02-03,17.512,17.654,16.868,17.146,616618,0
2009-02-04,17.099,17.464,16.819,17.05,553092,0
2009-02-05,16.954,17.512,16.407,17.118,914814,0
2009-02-06,17.156,17.819,17.156,17.712,776019,0
2009-02-09,17.578,18.174,17.414,18.047,514139,0
2009-02-10,17.886,18.617,17.559,18.009,908757,0
2009-02-11,18.057,19.171,17.521,18.807,1140782,0
2009-02-12,18.518,19.287,18.261,19.104,1062490,0
2009-02-13,19.104,19.775,18.807,19.133,359169,0
2009-02-17,18.653,19.065,18.134,18.626,503996,0
2009-02-18,18.961,19.373,18.374,19.065,438075,0
2009-02-19,19.316,19.642,18.748,18.865,527780,0
2009-02-20,18.45,18.932,18.193,18.308,747450,0
2009-02-23,18.431,18.961,18.116,18.193,646320,0
2009-02-24,18.45,19.478,17.979,19.336,459691,0
2009-02-25,19.22,19.22,17.799,18.27,586992,0
2009-02-26,18.431,18.682,17.337,17.374,432610,0
2009-02-27,17.251,18.087,16.906,17.55,662223,0
2009-03-02,17.394,17.751,17.174,17.271,643791,0
2009-03-03,17.559,17.886,16.618,16.647,739047,0
2009-03-04,16.876,17.261,16.475,17.07,1059712,0
2009-03-05,17.07,20.382,17.07,19.614,2704850,0
2009-03-06,19.775,20.159,18.787,19.336,1436571,0
2009-03-09,19.161,19.671,18.73,18.932,705266,0
2009-03-10,19.459,21.13,19.027,20.178,961006,0
2009-03-11,20.362,21.773,20.111,20.439,616148,0
2009-03-12,20.392,20.853,19.96,20.247,1026934,0
2009-03-13,20.42,21.064,19.748,20.552,540382,0
2009-03-16,20.717,21.234,20.277,20.907,709451,0
2009-03-17,20.834,22.07,20.727,21.983,876172,0
2009-03-18,21.763,22.965,20.917,22.57,997215,0
2009-03-19,23.76,24.443,20.372,21.244,2984648,0
2009-03-20,22.041,22.041,20.513,20.995,2152725,0
2009-03-23,21.458,21.851,20.62,21.822,974792,0
2009-03-24,21.244,22.446,20.88,20.907,729310,0
2009-03-25,21.148,21.514,20.542,21.514,1012912,0
2009-03-26,21.667,23.155,21.39,23.04,1000297,0
2009-03-27,22.609,23.087,22.283,22.886,794423,0
2009-03-30,22.293,22.293,20.995,21.351,905933,0
2009-03-31,21.37,21.61,20.42,21.015,909077,0
2009-04-01,20.62,22.197,20.353,22.089,965765,0
2009-04-02,22.542,23.665,22.089,23.357,956943,0
2009-04-03,23.645,24.089,22.532,23.693,790117,0
2009-04-06,23.281,23.281,21.544,21.955,689116,0
2009-04-07,21.544,22.233,20.68,20.889,1082489,0
2009-04-08,21.122,21.763,20.69,20.87,1400298,0
2009-04-09,21.802,23.76,21.351,23.645,2189373,0
2009-04-13,23.386,23.922,22.915,23.76,640253,0
2009-04-14,23.174,23.569,22.561,22.955,626557,0
2009-04-15,22.838,23.223,22.224,22.743,364883,0
2009-04-16,23.049,24.778,22.713,24.626,975370,0
2009-04-17,24.71,25.662,24.143,25.314,777976,0
2009-04-20,24.788,25.155,24.308,24.959,876058,0
2009-04-21,24.798,25.921,24.336,25.739,668233,0
2009-04-22,25.441,27.936,25.363,27.435,1287039,0
2009-04-23,27.659,27.804,26.477,26.814,1072281,0
2009-04-24,27.005,27.916,26.535,27.39,462524,0
2009-04-27,27.187,27.64,26.333,26.668,539280,0
2009-04-28,26.286,27.542,26.286,26.948,466682,0
2009-04-29,26.968,28.215,26.717,27.715,712974,0
2009-04-30,27.784,29.175,27.217,27.304,1087488,0
2009-05-01,27.304,27.955,26.659,27.745,572876,0
2009-05-04,28.475,31.247,28.456,31.153,975713,0
2009-05-05,31.105,31.864,30.863,31.556,825743,0
2009-05-06,31.854,32.351,30.307,31.238,1009350,0
2009-05-07,34.675,36.173,34.052,34.56,2458731,0
2009-05-08,33.995,34.521,32.152,32.495,1346016,0
2009-05-11,32.371,32.967,31.537,32.035,840646,0
2009-05-12,32.315,32.602,30.596,31.048,1116400,0
2009-05-13,30.99,31.218,29.942,30.297,729817,0
2009-05-14,30.568,31.633,30.068,30.922,635070,0
2009-05-15,30.807,32.277,30.625,31.019,700852,0
2009-05-18,31.266,33.19,31.133,32.948,694512,0
2009-05-19,33.254,33.534,32.43,33.141,410388,0
2009-05-20,33.591,34.418,32.814,32.909,1053948,0
2009-05-21,32.267,33.726,31.623,32.824,1116448,0
2009-05-22,33.36,33.515,31.904,32.794,636619,0
2009-05-26,32.889,35.262,32.814,34.859,886320,0
2009-05-27,34.764,36.001,34.136,34.264,824270,0
2009-05-28,34.399,34.822,33.254,34.06,829189,0
2009-05-29,34.273,34.859,33.869,34.474,462858,0
2009-06-01,34.715,36.096,34.07,35.319,1010061,0
2009-06-02,35.282,35.512,34.312,34.474,1017469,0
2009-06-03,33.839,34.369,32.717,33.102,1795207,0
2009-06-04,31.585,31.585,29.626,30.241,2630552,0
2009-06-05,30.748,30.844,29.146,29.435,1238930,0
2009-06-08,29.606,29.875,28.84,29.539,687242,0
2009-06-09,29.539,30.863,29.539,30.596,1036410,0
2009-06-10,30.798,30.912,28.82,29.377,1328381,0
2009-06-11,29.3,29.866,28.992,29.195,980253,0
2009-06-12,28.972,29.281,28.733,28.972,820609,0
2009-06-15,28.908,29.223,27.994,28.3,932791,0
2009-06-16,28.197,28.456,26.948,27.257,994129,0
2009-06-17,27.227,28.148,26.861,27.955,954920,0
2009-06-18,28.014,28.187,26.708,26.776,847617,0
2009-06-19,26.88,26.88,24.73,24.788,3487017,0
2009-06-22,24.768,26.189,24.768,25.343,1538986,0
2009-06-23,25.383,25.843,24.24,24.498,884708,0
2009-06-24,24.691,25.373,24.317,25.008,1035096,0
2009-06-25,24.911,25.296,24.479,24.855,947919,0
2009-06-26,24.865,25.652,24.865,24.911,1371277,0
2009-06-29,24.808,25.784,24.576,25.489,843836,0
2009-06-30,25.584,26.016,25.037,25.373,847082,0
2009-07-01,25.584,26.179,25.479,25.998,1750612,0
2009-07-02,25.517,25.537,23.798,24.191,1738768,0
2009-07-06,24.143,24.71,23.52,23.866,1005083,0
2009-07-07,24.404,25.095,24.24,24.308,1783359,0
2009-07-08,24.414,25.373,23.76,25.202,1564429,0
2009-07-09,25.268,26.304,24.691,25.276,1410006,0
2009-07-10,25.027,25.479,24.346,24.691,1012761,0
2009-07-13,24.7,25.593,24.041,25.584,944187,0
2009-07-14,25.507,26.286,25.075,26.16,853771,0
2009-07-15,26.814,28.024,26.565,27.974,1634209,0
2009-07-16,27.764,28.417,27.371,28.3,987632,0
2009-07-17,28.32,28.32,27.611,28.111,885519,0
2009-07-20,28.148,28.84,27.65,28.762,782876,0
2009-07-21,28.771,28.992,27.082,27.611,846627,0
2009-07-22,27.611,28.636,27.417,28.187,682422,0
2009-07-23,28.187,29.761,27.794,29.077,879388,0
2009-07-24,28.8,30.002,28.8,29.913,721293,0
2009-07-27,29.913,29.972,28.694,29.136,539655,0
2009-07-28,28.992,29.3,28.33,28.492,660985,0
2009-07-29,28.28,28.753,27.65,27.955,641662,0
2009-07-30,29.261,31.556,29.03,31.133,2586449,0
2009-07-31,30.53,31.68,30.202,31.48,1520171,0
2009-08-03,31.585,32.476,31.153,32.421,793362,0
2009-08-04,32.084,32.198,31.374,31.604,914997,0
2009-08-05,31.68,31.785,31.019,31.45,666968,0
2009-08-06,31.45,32.267,31.039,31.66,563246,0
2009-08-07,31.894,33.198,31.499,33.112,730313,0
2009-08-10,32.804,32.804,31.594,32.074,485138,0
2009-08-11,31.948,32.43,31.096,31.238,462950,0
2009-08-12,31.153,31.874,30.98,31.44,456967,0
2009-08-13,31.575,31.766,30.442,31.766,441439,0
2009-08-14,31.699,31.699,30.53,30.748,634167,0
2009-08-17,30.164,30.345,29.586,30.144,631310,0
2009-08-18,30.241,30.654,29.567,30.105,542534,0
2009-08-19,29.703,31.077,29.473,30.645,645531,0
2009-08-20,30.335,30.826,28.38,29.435,1838605,0
2009-08-21,30.048,30.817,29.932,30.281,1159011,0
2009-08-24,30.261,30.403,29.606,29.722,866671,0
2009-08-25,29.761,30.758,29.223,29.646,626032,0
2009-08-26,29.761,30.374,29.52,29.982,607963,0
2009-08-27,30.04,30.47,28.928,29.712,466242,0
2009-08-28,29.895,30.134,29.252,29.674,502361,0
2009-08-31,29.626,29.626,28.928,29.116,567457,0
2009-09-01,29.107,29.52,28.28,28.427,662965,0
2009-09-02,28.417,28.512,27.11,27.275,1151272,0
2009-09-03,27.177,27.217,25.766,25.921,1604056,0
2009-09-04,26.112,26.229,25.373,25.642,1368745,0
2009-09-08,25.757,26.304,25.135,25.441,1020099,0
2009-09-09,25.45,26.054,25.105,25.73,863189,0
2009-09-10,25.72,26.39,25.546,26.296,988877,0
2009-09-11,26.38,26.39,25.72,26.286,1045500,0
2009-09-14,26.16,26.968,25.691,26.918,1104961,0
2009-09-15,27.005,27.362,26.439,27.148,1402221,0
2009-09-16,27.266,27.936,26.928,27.897,1072577,0
2009-09-17,27.784,28.28,27.572,27.735,772811,0
2009-09-18,27.794,28.215,27.65,27.831,1621245,0
2009-09-21,27.572,28.158,27.119,27.964,782402,0
2009-09-22,28.31,28.878,28.215,28.743,1223043,0
2009-09-23,28.888,28.908,28.034,28.081,717129,0
2009-09-24,28.091,28.148,27.227,27.362,934980,0
2009-09-25,27.158,27.964,26.948,27.705,682601,0
2009-09-28,27.955,28.475,27.906,28.35,486339,0
2009-09-29,28.456,29.357,28.29,29.242,1050511,0
2009-09-30,29.347,29.558,28.723,28.762,1262556,0
2009-10-01,28.753,28.753,27.621,27.85,954776,0
2009-10-02,27.542,27.85,27.119,27.552,675221,0
2009-10-05,27.611,28.84,27.611,28.733,1308462,0
2009-10-06,28.972,30.251,28.781,30.144,1123201,0
2009-10-07,30.144,30.883,30.144,30.442,1257316,0
2009-10-08,32.113,32.113,29.761,31.238,2983753,0
2009-10-09,32.198,32.495,31.65,32.495,1183963,0
2009-10-12,32.535,33.19,32.371,32.457,1062207,0
2009-10-13,32.525,32.985,32.411,32.899,1334703,0
2009-10-14,33.082,34.127,32.919,33.755,1975327,0
2009-10-15,33.669,34.408,33.341,34.07,913884,0
2009-10-16,33.811,34.56,33.649,34.399,979724,0
2009-10-19,34.389,35.01,33.899,34.655,655130,0
2009-10-20,34.598,34.755,34.234,34.427,575717,0
2009-10-21,34.176,34.942,33.763,33.976,975691,0
2009-10-22,34.099,34.84,33.918,34.484,904324,0
2009-10-23,34.56,34.784,33.515,33.562,547392,0
2009-10-26,33.601,34.109,33.034,33.102,677578,0
2009-10-27,33.18,33.236,31.556,31.844,807345,0
2009-10-28,31.489,31.489,29.952,30.021,1090260,0
2009-10-29,30.281,31.133,29.761,30.853,744728,0
2009-10-30,30.729,31.499,30.021,30.192,1267899,0
2009-11-02,30.442,31.824,30.086,31.228,1039189,0
2009-11-03,31.113,31.719,30.53,31.575,571973,0
2009-11-04,31.633,31.814,30.961,31.105,815973,0
2009-11-05,32.237,33.879,32.237,33.398,1944931,0
2009-11-06,33.131,34.359,32.391,33.946,887872,0
2009-11-09,34.302,35.03,34.292,34.588,823442,0
2009-11-10,34.54,35.375,34.264,34.885,726533,0
2009-11-11,35.252,35.522,34.015,34.35,733934,0
2009-11-12,34.369,34.655,33.554,33.62,396137,0
2009-11-13,33.819,33.927,33.063,33.301,847730,0
2009-11-16,33.677,34.186,33.466,33.986,904813,0
2009-11-17,33.986,34.264,32.632,33.601,719422,0
2009-11-18,33.506,33.554,32.85,33.476,1252624,0
2009-11-19,32.928,33.829,31.874,32.833,1271373,0
2009-11-20,32.824,33.053,31.844,32.237,791946,0
2009-11-23,32.267,33.122,31.834,31.968,591116,0
2009-11-24,32.142,32.227,31.286,31.537,922926,0
2009-11-25,31.527,32.296,31.518,32.162,619232,0
2009-11-27,31.209,31.968,31.19,31.247,471471,0
2009-11-30,31.199,31.199,29.913,30.645,1438703,0
2009-12-01,30.971,31.18,29.952,30.433,1042687,0
2009-12-02,30.5,31.171,30.03,30.316,1039578,0
2009-12-03,26.977,29.51,26.439,26.497,3807498,0
2009-12-04,26.918,26.918,25.584,26.487,3044231,0
2009-12-07,26.565,26.948,26.429,26.601,1084908,0
2009-12-08,26.4,26.62,25.833,26.122,1656874,0
2009-12-09,26.044,26.639,25.766,26.497,1443793,0
2009-12-10,26.668,27.906,26.487,27.906,1978888,0
2009-12-11,28.061,29.116,27.601,27.974,2509453,0
2009-12-14,28.111,28.79,28.081,28.684,987531,0
2009-12-15,28.475,28.964,27.936,28.627,1151425,0
2009-12-16,28.898,29.674,28.704,29.473,1180737,0
2009-12-17,29.319,29.809,28.868,29.684,1197390,0
2009-12-18,30.71,30.951,29.895,30.951,2205905,0
2009-12-21,30.942,31.256,30.5,30.826,884570,0
2009-12-22,30.853,31.43,30.748,31.048,497203,0
2009-12-23,31.048,31.729,30.739,31.623,474014,0
2009-12-24,31.776,31.921,31.44,31.884,172111,0
2009-12-28,31.894,32.171,31.247,31.356,581492,0
2009-12-29,31.374,31.585,31.256,31.421,337150,0
2009-12-30,31.228,31.776,30.902,31.518,297131,0
2009-12-31,31.518,31.709,31.306,31.68,379274,0
2010-01-04,31.854,32.486,30.671,30.883,656323,0
2010-01-05,30.883,31.46,30.403,31.382,593511,0
2010-01-06,31.382,32.535,31.019,32.361,1626579,0
2010-01-07,33.62,34.502,31.854,32.652,2247690,0
2010-01-08,32.476,33.122,31.968,33.034,434287,0
2010-01-11,33.024,33.161,32.447,32.85,384904,0
2010-01-12,32.582,33.015,31.987,32.859,388107,0
2010-01-13,33.063,33.437,32.554,32.859,498763,0
2010-01-14,32.879,33.36,32.277,32.573,462718,0
2010-01-15,32.804,33.283,31.997,32.717,448595,0
2010-01-19,32.859,33.62,32.747,33.601,406683,0
2010-01-20,33.515,33.601,32.515,32.909,331976,0
2010-01-21,32.841,33.427,31.894,31.904,511764,0
2010-01-22,30.873,31.958,30.568,31.113,708262,0
2010-01-25,31.346,31.346,30.681,31.123,373885,0
2010-01-26,31.039,31.43,30.586,30.748,335486,0
2010-01-27,32.351,32.351,31.392,31.844,642381,0
2010-01-28,31.834,32.152,30.729,31.256,342173,0
2010-01-29,31.374,31.844,30.47,30.53,596601,0
2010-02-01,30.53,31.585,30.154,31.508,582912,0
2010-02-02,31.614,32.899,31.48,32.717,824615,0
2010-02-03,32.525,33.092,32.421,33.024,780495,0
2010-02-04,33.927,34.54,33.649,34.127,1906451,0
2010-02-05,34.224,34.321,33.341,34.08,725804,0
2010-02-08,34.166,34.282,33.112,33.17,782082,0
2010-02-09,33.601,34.146,33.151,34.034,486039,0
2010-02-10,34.025,34.034,32.889,33.407,448168,0
2010-02-11,33.321,34.08,33.161,33.669,464396,0
2010-02-12,33.273,33.572,32.879,33.524,436006,0
2010-02-16,33.819,34.06,33.207,33.63,376582,0
2010-02-17,33.649,33.839,33.506,33.801,331224,0
2010-02-18,33.782,34.07,33.591,33.726,344240,0
2010-02-19,33.773,34.312,33.716,33.909,518448,0
2010-02-22,34.08,34.118,33.207,33.937,371177,0
2010-02-23,33.986,34.127,33.227,33.966,435791,0
2010-02-24,33.956,34.991,33.811,34.924,372416,0
2010-02-25,34.512,36.24,34.408,36.154,901928,0
2010-02-26,36.154,36.758,36.067,36.683,794433,0
2010-03-01,36.807,37.612,36.517,37.612,642446,0
2010-03-02,37.759,38.469,37.498,38.238,961481,0
2010-03-03,38.391,38.678,38.102,38.189,780273,0
2010-03-04,38.065,39.129,37.999,39.114,598851,0
2010-03-05,39.342,39.984,39.322,39.505,956588,0
2010-03-08,39.695,39.87,39.36,39.37,514201,0
2010-03-09,39.37,39.66,39.005,39.284,664300,0
2010-03-10,38.401,41.356,38.161,41.26,1855248,0
2010-03-11,41.279,41.317,39.965,40.139,985075,0
2010-03-12,40.341,40.954,39.85,40.764,649967,0
2010-03-15,40.588,41.099,40.195,41.012,458764,0
2010-03-16,41.187,41.751,41.021,41.356,731997,0
2010-03-17,41.504,41.819,41.168,41.712,597029,0
2010-03-18,41.751,41.828,40.726,41.551,450088,0
2010-03-19,41.751,42.498,41.196,42.067,1454412,0
2010-03-22,41.857,42.826,41.454,42.626,725937,0
2010-03-23,42.797,43.863,42.489,43.211,944463,0
2010-03-24,43.201,43.228,42.03,42.346,852649,0
2010-03-25,42.479,43.506,42.067,42.664,570980,0
2010-03-26,42.72,43.327,42.366,43.028,338010,0
2010-03-29,43.672,43.844,42.826,43.565,544938,0
2010-03-30,43.487,44.017,43.218,43.653,501261,0
2010-03-31,43.218,43.892,42.538,42.77,495814,0
2010-04-01,42.846,43.46,42.846,43.431,366075,0
2010-04-05,43.702,44.017,43.115,43.921,369312,0
2010-04-06,43.775,44.161,43.584,44.151,186117,0
2010-04-07,43.883,44.007,43.497,43.854,606699,0
2010-04-08,43.575,44.303,43.038,43.949,487542,0
2010-04-09,44.103,44.313,43.594,43.653,711741,0
2010-04-12,43.584,44.199,43.258,43.672,479283,0
2010-04-13,43.729,44.699,43.516,44.669,652203,0
2010-04-14,44.718,46.936,44.718,46.542,1002704,0
2010-04-15,46.647,47.367,45.992,47.147,778696,0
2010-04-16,47.069,47.079,46.197,46.474,637083,0
2010-04-19,46.446,46.858,45.14,45.543,547875,0
2010-04-20,45.842,46.263,45.245,45.784,366899,0
2010-04-21,45.725,46.349,44.89,46.263,713243,0
2010-04-22,45.862,47.588,45.609,47.232,490925,0
2010-04-23,47.29,47.3,46.503,47.099,426099,0
2010-04-26,47.013,48.058,46.779,47.683,366578,0
2010-04-27,48.001,48.096,46.542,46.638,744240,0
2010-04-28,46.926,47.29,45.832,45.973,566366,0
2010-04-29,45.428,46.743,45.255,46.406,679493,0
2010-04-30,46.254,46.254,43.988,43.988,1062185,0
2010-05-03,44.035,45.093,43.393,44.007,836141,0
2010-05-04,43.411,43.653,42.431,43.278,868536,0
2010-05-05,42.97,44.63,41.819,42.76,669507,0
2010-05-06,42.404,42.431,38.218,41.129,1342074,0
2010-05-07,41.252,41.761,39.437,39.525,758333,0
2010-05-10,40.914,42.3,40.809,42.193,883293,0
2010-05-11,41.644,42.78,41.129,42.518,549767,0
2010-05-12,42.75,43.93,42.46,43.815,555761,0
2010-05-13,43.575,43.795,41.196,41.504,594708,0
2010-05-14,41.187,41.385,40.139,40.736,652776,0
2010-05-17,41.03,41.336,39.573,41.224,689045,0
2010-05-18,41.616,42.366,40.168,40.205,427547,0
2010-05-19,39.975,40.54,39.148,39.84,1148371,0
2010-05-20,39.005,42.479,38.765,40.886,1831542,0
2010-05-21,40.341,43.337,39.37,42.31,737595,0
2010-05-24,42.251,42.932,41.644,41.741,444738,0
2010-05-25,40.818,43.346,39.929,43.218,769190,0
2010-05-26,43.441,44.814,43.085,43.506,1076135,0
2010-05-27,44.411,45.102,44.055,45.102,602784,0
2010-05-28,44.87,45.666,44.64,45.245,467557,0
2010-06-01,44.968,46.032,44.795,44.987,671649,0
2010-06-02,45.255,46.446,44.506,46.376,750283,0
2010-06-03,46.109,47.702,46.099,47.099,752469,0
2010-06-04,46.158,46.724,45.083,45.215,763461,0
2010-06-07,45.487,46.293,44.611,45.053,888135,0
2010-06-08,45.342,46.099,44.055,45.638,756614,0
2010-06-09,46.061,47.174,45.255,46.158,671787,0
2010-06-10,46.877,47.29,46.493,47.051,530862,0
2010-06-11,46.562,47.542,46.139,46.789,444133,0
2010-06-14,47.309,47.857,46.779,47.023,726933,0
2010-06-15,47.414,47.414,46.513,46.993,729975,0
2010-06-16,46.552,47.041,46.226,46.6,521429,0
2010-06-17,46.887,46.887,45.543,46.197,345844,0
2010-06-18,46.446,47.721,46.042,46.562,1190951,0
2010-06-21,46.956,47.032,44.373,44.689,540233,0
2010-06-22,44.89,45.842,43.526,43.633,567811,0
2010-06-23,43.479,44.217,42.626,44.122,694330,0
2010-06-24,43.883,44.257,42.597,43.228,498982,0
2010-06-25,43.278,44.323,42.77,44.19,1269944,0
2010-06-28,44.026,44.536,43.497,43.815,368393,0
2010-06-29,43.115,43.115,41.741,41.934,713578,0
2010-06-30,42.048,43.441,41.616,42.261,553579,0
2010-07-01,42.508,43.076,40.993,42.846,452011,0
2010-07-02,43.228,43.228,41.607,41.828,363865,0
2010-07-06,42.788,43.949,40.447,40.717,501684,0
2010-07-07,40.736,42.893,40.579,42.826,609051,0
2010-07-08,43.095,43.374,42.242,42.654,548886,0
2010-07-09,42.71,43.643,42.3,43.441,254405,0
2010-07-12,43.228,43.825,42.29,42.98,260737,0
2010-07-13,43.643,44.421,43.028,44.171,271263,0
2010-07-14,44.084,44.286,43.298,43.911,318049,0
2010-07-15,43.835,44.237,43.144,44.065,346953,0
2010-07-16,43.854,43.854,42.193,42.394,550616,0
2010-07-19,42.431,42.568,41.385,41.761,810278,0
2010-07-20,41.05,42.903,40.944,42.846,454429,0
2010-07-21,42.98,42.98,41.196,41.414,284179,0
2010-07-22,42.03,43.374,41.809,42.922,516933,0
2010-07-23,42.74,44.343,42.508,44.217,509656,0
2010-07-26,44.468,44.591,43.584,44.536,411088,0
2010-07-27,44.63,44.689,43.604,43.795,567327,0
2010-07-28,43.749,44.151,43.153,43.211,366649,0
2010-07-29,43.682,43.692,41.252,42.076,797073,0
2010-07-30,40.648,41.484,39.791,40.177,2203943,0
2010-08-02,40.886,41.551,39.686,40.052,943463,0
2010-08-03,39.9,39.91,38.352,39.36,646541,0
2010-08-04,39.573,40.371,39.045,40.282,522958,0
2010-08-05,39.791,40.427,38.592,40.168,607126,0
2010-08-06,39.446,40.168,38.746,39.84,466799,0
2010-08-09,40.149,41.607,39.86,40.827,464223,0
2010-08-10,40.272,40.818,39.88,40.159,440419,0
2010-08-11,39.351,39.948,39.064,39.332,624604,0
2010-08-12,38.824,40.512,38.409,39.84,647960,0
2010-08-13,39.723,40.032,38.649,38.659,635703,0
2010-08-16,38.498,39.601,38.248,39.293,821276,0
2010-08-17,39.714,40.658,39.446,39.762,471730,0
2010-08-18,39.84,41.494,39.84,40.447,946778,0
2010-08-19,40.984,44.026,40.974,43.393,2407522,0
2010-08-20,43.095,43.506,42.001,43.047,564502,0
2010-08-23,43.172,43.835,42.538,42.607,559434,0
2010-08-24,42.143,42.213,40.8,41.79,506384,0
2010-08-25,41.561,42.96,41.336,42.578,826237,0
2010-08-26,42.635,42.913,42.057,42.394,598379,0
2010-08-27,42.78,43.327,41.692,42.548,716066,0
2010-08-30,42.356,43.153,42.27,42.44,550997,0
2010-08-31,42.469,43.327,41.541,41.914,487594,0
2010-09-01,42.489,43.384,42.32,43.028,818883,0
2010-09-02,43.105,44.795,42.97,44.459,407645,0
2010-09-03,44.814,46.483,44.814,45.745,527298,0
2010-09-07,45.599,45.9,44.64,44.747,467714,0
2010-09-08,44.737,45.609,44.45,45.225,467789,0
2010-09-09,45.812,46.08,45.467,45.706,446613,0
2010-09-10,45.812,46.311,45.657,45.803,374142,0
2010-09-13,46.168,47.484,45.928,47.232,520041,0
2010-09-14,47.242,48.537,47.232,47.867,488148,0
2010-09-15,47.828,47.945,47.203,47.741,557654,0
2010-09-16,47.464,48.001,46.197,46.283,905438,0
2010-09-17,46.839,47.069,45.706,46.715,775521,0
2010-09-20,46.867,47.387,46.052,47.29,484105,0
2010-09-21,47.119,47.636,46.455,46.769,634495,0
2010-09-22,46.446,47.099,45.13,46.302,583753,0
2010-09-23,45.955,46.455,45.571,45.9,560317,0
2010-09-24,46.493,47.523,46.455,47.069,638302,0
2010-09-27,47.089,48.001,46.657,47.664,686063,0
2010-09-28,47.916,47.916,46.367,47.309,962012,0
2010-09-29,47.578,48.478,46.769,47.129,1399996,0
2010-09-30,47.041,47.474,45.882,46.819,1003802,0
2010-10-01,48.144,50.305,48.039,49.404,1888631,0
2010-10-04,49.788,49.892,48.039,48.488,823940,0
2010-10-05,49.049,50.39,48.863,49.874,706410,0
2010-10-06,49.768,49.892,46.809,48.086,1104593,0
2010-10-07,48.201,49.2,47.532,48.921,437696,0
2010-10-08,49.029,50.594,48.96,50.083,578393,0
2010-10-11,53.194,54.589,51.295,51.314,2171297,0
2010-10-12,51.342,54.432,51.073,54.289,1855499,0
2010-10-13,54.74,55.326,52.283,52.388,1118967,0
2010-10-14,51.093,51.763,50.755,51.323,901190,0
2010-10-15,51.928,51.945,50.527,50.574,673434,0
2010-10-18,50.649,50.939,50.006,50.37,283282,0
2010-10-19,49.739,50.38,48.931,49.257,694675,0
2010-10-20,49.404,50.584,49.161,49.806,360552,0
2010-10-21,42.865,44.468,42.394,43.105,5928499,0
2010-10-22,43.134,43.307,42.366,42.988,953527,0
2010-10-25,42.913,43.115,42.29,42.654,887650,0
2010-10-26,42.508,44.506,42.29,44.286,1272124,0
2010-10-27,43.93,44.247,43.134,43.182,1392173,0
2010-10-28,43.337,43.692,41.761,42.134,1138583,0
2010-10-29,41.973,42.578,41.944,42.3,838350,0
2010-11-01,42.31,42.72,41.494,41.741,661258,0
2010-11-02,42.011,42.597,41.634,42.431,853525,0
2010-11-03,42.578,42.874,41.405,42.213,620252,0
2010-11-04,42.71,42.95,42.242,42.817,630619,0
2010-11-05,42.78,44.113,42.588,43.144,438651,0
2010-11-08,43.057,44.343,42.421,44.209,654566,0
2010-11-09,44.468,45.918,44.151,44.333,944240,0
2010-11-10,44.294,44.814,43.47,44.468,455153,0
2010-11-11,44.171,45.937,43.775,45.619,633336,0
2010-11-12,46.177,46.657,45.063,45.352,1106638,0
2010-11-15,45.552,45.803,44.401,44.468,624533,0
2010-11-16,44.382,45.599,43.863,44.459,599814,0
2010-11-17,44.699,45.928,44.373,45.928,758238,0
2010-11-18,47.347,48.921,46.139,46.386,1451982,0
2010-11-19,46.416,46.503,45.794,46.406,746933,0
2010-11-22,46.061,47.193,45.832,46.676,392991,0
2010-11-23,46.129,48.421,45.657,47.692,842343,0
2010-11-24,48.376,49.699,48.01,49.473,607167,0
2010-11-26,49.108,49.394,48.75,49.2,188376,0
2010-11-29,48.96,49.453,47.887,49.294,609835,0
2010-11-30,48.891,50.584,48.656,49.835,634144,0
2010-12-01,50.795,50.909,49.161,49.892,628045,0
2010-12-02,49.758,50.36,48.98,49.651,594919,0
2010-12-03,49.314,50.093,48.881,49.797,692826,0
2010-12-06,49.554,50.669,49.354,50.286,492619,0
2010-12-07,50.881,51.379,49.463,49.632,471373,0
2010-12-08,49.622,50.314,49.248,50.026,454207,0
2010-12-09,50.296,50.536,49.642,50.122,325507,0
2010-12-10,50.239,51.053,49.613,50.737,438227,0
2010-12-13,50.649,51.004,49.527,49.573,678730,0
2010-12-14,49.661,49.958,48.096,48.366,920355,0
2010-12-15,48.366,48.806,47.751,47.916,509294,0
2010-12-16,47.935,48.394,47.636,48.241,671835,0
2010-12-17,48.173,48.816,47.808,48.201,546492,0
2010-12-20,48.144,48.715,47.992,48.421,472938,0
2010-12-21,48.675,48.675,47.56,47.982,286626,0
2010-12-22,48.106,48.153,47.041,47.183,599345,0
2010-12-23,47.183,48.106,46.858,47.414,291011,0
2010-12-27,47.57,47.636,46.446,47.513,212034,0
2010-12-28,47.606,48.019,47.377,47.616,496750,0
2010-12-29,47.616,48.183,47.367,47.973,1488735,0
2010-12-30,48.001,48.271,47.664,47.954,243242,0
2010-12-31,47.655,47.963,47.597,47.655,229456,0
2011-01-03,48.478,48.478,46.984,46.984,656845,0
2011-01-04,47.28,47.396,45.891,46.012,541676,0
2011-01-05,45.983,46.08,44.996,45.293,794569,0
2011-01-06,44.718,44.977,43.278,44.075,1737897,0
2011-01-07,44.411,44.62,42.085,42.538,1573302,0
2011-01-10,42.635,44.017,42.261,43.702,997419,0
2011-01-11,43.979,44.343,43.288,43.883,745130,0
2011-01-12,44.257,45.822,44.19,44.536,1054121,0
2011-01-13,44.382,44.382,42.97,43.191,840573,0
2011-01-14,43.258,43.604,42.72,43.047,471705,0
2011-01-18,42.74,42.98,41.848,42.607,628442,0
2011-01-19,43.105,43.497,42.3,42.431,982454,0
2011-01-20,42.45,43.613,42.251,43.288,788026,0
2011-01-21,43.526,43.594,42.673,42.788,549043,0
2011-01-24,42.27,43.384,42.27,42.874,495317,0
2011-01-25,42.856,43.038,42.163,42.404,541148,0
2011-01-26,42.479,42.71,41.522,41.598,832742,0
2011-01-27,41.828,41.895,41.279,41.809,516413,0
2011-01-28,41.731,41.954,40.437,40.579,531482,0
2011-01-31,40.618,40.876,39.994,40.213,542523,0
2011-02-01,40.447,41.012,39.782,40.454,763062,0
2011-02-02,40.341,40.569,39.084,39.255,895704,0
2011-02-03,39.563,40.924,39.563,40.905,798567,0
2011-02-04,40.954,42.528,40.954,42.376,953631,0
2011-02-07,42.72,42.846,41.484,41.607,899630,0
2011-02-08,41.532,41.607,41.119,41.522,786897,0
2011-02-09,41.129,41.934,41.129,41.589,309806,0
2011-02-10,41.27,42.039,40.954,41.924,701356,0
2011-02-11,41.279,41.634,40.292,41.589,1021938,0
2011-02-14,41.692,44.546,41.242,44.19,1514426,0
2011-02-15,44.181,44.303,43.431,43.47,632732,0
2011-02-16,43.949,44.841,43.594,44.333,531848,0
2011-02-18,45.083,45.657,44.776,45.178,422534,0
2011-02-22,44.699,45.579,43.969,44.949,522547,0
2011-02-23,44.786,44.996,42.74,43.604,568992,0
2011-02-24,43.604,44.486,42.913,43.672,402569,0
2011-02-25,43.795,44.64,43.662,44.459,321969,0
2011-02-28,44.968,44.968,43.115,43.873,305990,0
2011-03-01,43.775,44.035,42.498,42.645,624757,0
2011-03-02,42.635,43.393,41.838,42.73,688799,0
2011-03-03,43.162,43.604,42.134,42.31,623289,0
2011-03-04,42.31,42.932,41.857,42.386,569632,0
2011-03-07,42.203,42.682,41.692,41.731,572378,0
2011-03-08,40.924,42.31,40.783,42.124,994635,0
2011-03-09,43.902,47.731,43.883,46.386,2660609,0
2011-03-10,45.937,46.311,44.977,45.195,1064768,0
2011-03-11,44.824,45.579,44.64,45.458,870533,0
2011-03-14,44.968,45.599,44.786,44.968,712866,0
2011-03-15,43.682,45.13,43.337,44.85,641304,0
2011-03-16,45.293,46.283,44.689,45.073,1095653,0
2011-03-17,46.474,46.984,45.735,46.109,982087,0
2011-03-18,46.376,46.503,45.381,45.983,1263368,0
2011-03-21,46.376,46.406,45.527,45.686,440474,0
2011-03-22,45.225,45.918,45.14,45.169,306103,0
2011-03-23,45.908,46.896,45.14,46.724,718479,0
2011-03-24,46.724,47.232,46.245,46.465,395610,0
2011-03-25,46.406,48.058,46.406,47.454,547647,0
2011-03-28,47.523,47.982,47.329,47.588,478539,0
2011-03-29,47.523,47.818,47.424,47.588,365245,0
2011-03-30,47.761,48.98,47.664,48.46,459981,0
2011-03-31,48.863,48.96,47.444,47.838,463813,0
2011-04-01,48.231,48.231,46.582,47.503,721651,0
2011-04-04,47.897,48.796,47.542,48.385,595988,0
2011-04-05,48.231,49.788,48.231,49.583,596203,0
2011-04-06,49.68,51.304,49.49,51.218,1183724,0
2011-04-07,51.314,52.54,50.89,51.168,752757,0
2011-04-08,51.158,51.612,50.191,50.517,573484,0
2011-04-11,50.429,50.834,49.874,50.342,614633,0
2011-04-12,50.324,51.352,48.901,50.639,597740,0
2011-04-13,50.737,51.602,49.911,50.765,1250794,0
2011-04-14,50.881,51.063,50.517,50.669,385265,0
2011-04-15,50.584,51.073,50.103,50.862,469978,0
2011-04-18,50.37,50.517,49.265,50.23,516247,0
2011-04-19,50.22,51.416,50.22,51.073,735446,0
2011-04-20,51.524,52.418,51.371,52.388,549182,0
2011-04-21,52.511,52.609,51.661,52.223,676244,0
2011-04-25,52.223,53.041,52.197,52.418,682383,0
2011-04-26,52.79,53.165,52.11,52.878,534360,0
2011-04-27,52.695,53.568,52.695,53.521,247463,0
2011-04-28,51.994,52.475,51.602,51.763,625393,0
2011-04-29,51.485,52.187,50.064,51.043,648367,0
2011-05-02,51.352,51.446,49.911,50.016,398972,0
2011-05-03,50.211,51.053,50.182,50.728,483818,0
2011-05-04,50.881,51.466,49.797,50.064,415583,0
2011-05-05,49.593,51.397,49.593,49.93,644510,0
2011-05-06,50.659,50.659,49.613,50.41,755214,0
2011-05-09,50.239,51.073,50.112,50.881,251121,0
2011-05-10,51.13,51.936,50.881,51.909,267017,0
2011-05-11,51.822,52.033,51.053,51.456,323297,0
2011-05-12,51.543,53.175,51.397,52.511,525699,0
2011-05-13,52.83,53.665,52.379,53.136,955021,0
2011-05-16,52.725,52.926,51.974,51.974,453663,0
2011-05-17,51.812,52.447,51.379,51.715,378497,0
2011-05-18,51.631,52.418,51.371,52.101,431875,0
2011-05-19,51.12,52.127,50.574,51.984,1078549,0
2011-05-20,50.995,50.995,48.201,48.557,1648461,0
2011-05-23,48.134,49.334,47.818,49.009,683159,0
2011-05-24,49.248,49.948,48.469,49.059,504460,0
2011-05-25,48.853,49.099,47.588,47.798,682429,0
2011-05-26,47.838,48.348,47.464,48.173,541559,0
2011-05-27,48.44,48.853,48.271,48.725,207580,0
2011-05-31,48.931,48.97,48.096,48.231,532110,0
2011-06-01,48.231,48.231,46.743,46.761,749109,0
2011-06-02,46.61,46.789,45.015,45.507,1078609,0
2011-06-03,45.034,45.891,44.45,44.476,560457,0
2011-06-06,44.382,44.968,44.035,44.151,469315,0
2011-06-07,44.247,45.362,44.026,44.055,900058,0
2011-06-08,44.103,44.649,42.807,43.038,955244,0
2011-06-09,43.278,44.026,42.913,43.883,461126,0
2011-06-10,43.765,43.883,42.27,42.75,854386,0
2011-06-13,42.98,43.757,42.337,43.153,571243,0
2011-06-14,43.402,44.411,43.105,43.775,501458,0
2011-06-15,43.238,43.393,42.528,43.066,456197,0
2011-06-16,43.066,44.035,42.28,42.673,505798,0
2011-06-17,42.903,43.939,42.626,42.932,745062,0
2011-06-20,42.72,43.969,42.404,43.873,596792,0
2011-06-21,43.998,44.421,43.739,44.267,385246,0
2011-06-22,43.939,44.19,42.498,42.645,667530,0
2011-06-23,42.29,43.354,42.001,42.95,853646,0
2011-06-24,43.105,43.218,42.124,42.412,1192530,0
2011-06-27,42.479,42.865,42.085,42.626,444468,0
2011-06-28,42.635,43.479,42.635,43.298,424080,0
2011-06-29,43.201,43.307,42.518,42.691,444398,0
2011-06-30,42.607,43.201,42.568,42.71,452035,0
2011-07-01,42.856,43.835,42.376,43.431,485147,0
2011-07-05,43.268,43.873,42.76,43.702,326882,0
2011-07-06,43.998,44.44,43.248,44.113,453650,0
2011-07-07,44.669,46.416,44.669,45.073,939457,0
2011-07-08,44.181,45.735,44.171,45.562,355750,0
2011-07-11,44.996,45.862,44.556,44.89,573652,0
2011-07-12,44.747,45.16,44.267,44.679,589636,0
2011-07-13,44.987,45.686,44.63,45.093,559284,0
2011-07-14,45.283,45.589,44.055,44.591,336510,0
2011-07-15,44.87,44.968,44.132,44.929,355078,0
2011-07-18,44.949,45.333,44.459,44.939,583858,0
2011-07-19,45.274,46.483,44.649,46.446,500388,0
2011-07-20,47.032,47.032,45.832,46.426,461009,0
2011-07-21,46.446,47.721,46.283,47.222,406418,0
2011-07-22,47.367,47.532,46.6,47.338,275170,0
2011-07-25,47.069,47.578,46.839,47.329,263296,0
2011-07-26,47.242,47.935,47.079,47.57,291528,0
2011-07-27,47.523,47.626,45.755,45.973,632079,0
2011-07-28,46.109,46.906,45.647,45.852,488715,0
2011-07-29,45.15,46.733,44.949,46.386,467060,0
2011-08-01,46.926,47.367,45.015,45.716,632374,0
2011-08-02,45.666,45.983,43.317,43.346,687118,0
2011-08-03,44.44,44.44,42.75,43.613,800906,0
2011-08-04,43.105,43.172,39.686,40.253,1096984,0
2011-08-05,40.783,40.924,38.756,39.264,1455641,0
2011-08-08,38.285,39.332,35.599,35.73,1195866,0
2011-08-09,36.614,37.949,35.482,37.881,1420178,0
2011-08-10,37.065,39.332,36.567,36.72,837500,0
2011-08-11,36.972,39.676,36.825,39.035,613140,0
2011-08-12,39.705,40.846,38.258,39.515,539742,0
2011-08-15,38.824,40.003,38.555,39.965,485494,0
2011-08-16,39.66,39.984,38.592,39.821,499993,0
2011-08-17,40.205,40.463,38.102,38.966,1209355,0
2011-08-18,36.461,40.427,36.001,38.018,2063952,0
2011-08-19,37.364,39.148,37.026,37.315,1243083,0
2011-08-22,38.304,38.304,36.488,36.952,918417,0
2011-08-23,36.903,38.449,36.415,38.322,554418,0
2011-08-24,37.939,38.89,37.384,38.332,793497,0
2011-08-25,38.649,39.025,36.47,37.219,754949,0
2011-08-26,37.325,39.206,36.981,38.862,488797,0
2011-08-29,39.36,39.939,38.669,39.91,311274,0
2011-08-30,39.408,40.914,38.881,40.677,632997,0
2011-08-31,40.914,41.607,40.213,41.205,780146,0
2011-09-01,40.914,41.494,39.762,39.929,957859,0
2011-09-02,38.678,39.593,38.621,39.158,398475,0
2011-09-06,37.901,39.074,37.573,38.996,476768,0
2011-09-07,39.9,41.434,39.535,40.658,732884,0
2011-09-08,40.417,41.395,39.92,40.129,526411,0
2011-09-09,39.83,40.569,39.187,40.407,972739,0
2011-09-12,39.86,41.138,39.427,41.069,613380,0
2011-09-13,41.069,42.797,40.818,42.28,1004189,0
2011-09-14,42.44,44.035,42.44,43.258,984929,0
2011-09-15,43.672,44.122,43.028,43.969,575458,0
2011-09-16,44.161,44.949,43.883,44.323,670352,0
2011-09-19,42.73,45.448,42.73,44.968,622784,0
2011-09-20,45.264,45.408,43.775,43.795,734028,0
2011-09-21,43.921,44.199,42.124,42.183,623791,0
2011-09-22,41.317,42.251,40.54,41.484,953104,0
2011-09-23,41.454,43.506,41.356,42.846,618646,0
2011-09-26,42.913,44.968,42.913,44.87,522039,0
2011-09-27,45.205,46.638,44.776,45.205,1144221,0
2011-09-28,45.053,46.187,44.737,45.034,641673,0
2011-09-29,45.371,46.493,43.682,45.589,780446,0
2011-09-30,44.294,46.552,44.294,44.669,871814,0
2011-10-03,44.757,45.862,43.555,43.969,1091129,0
2011-10-04,43.288,46.858,43.258,46.829,986687,0
2011-10-05,46.789,47.926,45.725,46.532,679114,0
2011-10-06,46.263,47.041,45.352,46.761,712916,0
2011-10-07,47.041,47.963,45.832,46.061,513811,0
2011-10-10,46.769,47.329,46.09,47.203,493067,0
2011-10-11,47.041,47.3,46.052,47.183,368708,0
2011-10-12,47.387,47.655,45.647,45.716,952998,0
2011-10-13,45.765,45.965,43.218,44.257,1172968,0
2011-10-14,44.814,44.968,43.411,44.64,478513,0
2011-10-17,44.44,44.737,43.327,43.662,529879,0
2011-10-18,43.288,43.998,42.095,43.757,737679,0
2011-10-19,43.785,43.998,42.826,43.535,677192,0
2011-10-20,43.248,43.805,42.528,43.182,431084,0
2011-10-21,43.902,44.506,43.633,44.431,568560,0
2011-10-24,42.538,45.696,42.528,45.467,820622,0
2011-10-25,44.45,45.629,44.303,44.831,544688,0
2011-10-26,45.438,45.448,43.765,44.737,553202,0
2011-10-27,46.139,47.387,45.178,47.079,532042,0
2011-10-28,46.542,47.041,45.527,46.09,290188,0
2011-10-31,45.686,45.891,44.996,45.073,387214,0
2011-11-01,43.835,45.774,43.337,45.102,523929,0
2011-11-02,45.872,45.983,45.043,45.862,336717,0
2011-11-03,46.436,46.436,44.64,46.032,520194,0
2011-11-04,45.629,45.9,44.804,45.15,261554,0
2011-11-07,45.205,45.448,44.199,45.313,182805,0
2011-11-08,45.428,46.426,44.62,46.263,378693,0
2011-11-09,45.215,45.686,43.346,43.526,912880,0
2011-11-10,44.065,44.747,43.307,44.64,639524,0
2011-11-11,45.073,45.992,44.459,45.333,398887,0
2011-11-14,45.205,46.263,44.86,45.458,557661,0
2011-11-15,45.13,45.543,44.122,44.831,529564,0
2011-11-16,44.303,44.591,42.817,43.201,1180001,0
2011-11-17,49.265,50.844,48.478,49.739,4260827,0
2011-11-18,50.36,51.763,49.968,51.168,1236700,0
2011-11-21,49.94,51.919,49.94,51.661,897823,0
2011-11-22,51.753,52.85,50.976,51.397,621790,0
2011-11-23,51.073,51.651,50.61,50.62,409233,0
2011-11-25,50.649,50.834,49.603,49.797,285281,0
2011-11-28,51.426,52.223,50.805,51.218,661112,0
2011-11-29,51.495,51.602,50.594,51.139,346451,0
2011-11-30,52.715,52.715,50.844,51.715,676578,0
2011-12-01,50.649,52.599,50.649,51.88,367047,0
2011-12-02,52.34,52.57,51.257,51.822,338404,0
2011-12-05,52.214,52.511,51.909,52.273,519468,0
2011-12-06,52.233,52.954,51.562,52.8,351312,0
2011-12-07,52.37,53.464,52.37,53.348,360769,0
2011-12-08,52.761,53.723,52.253,52.83,480500,0
2011-12-09,52.898,54.309,52.599,54.232,471019,0
2011-12-12,53.78,54.759,53.743,54.579,841977,0
2011-12-13,54.749,55.247,53.127,53.262,861098,0
2011-12-14,52.761,53.885,52.589,52.742,820981,0
2011-12-15,53.521,53.808,52.81,53.3,521970,0
2011-12-16,53.866,54.452,53.175,53.426,779223,0
2011-12-19,51.083,53.426,50.073,50.639,1014458,0
2011-12-20,51.696,52.187,50.527,51.641,550630,0
2011-12-21,51.504,52.493,51.111,51.802,312468,0
2011-12-22,51.84,52.072,51.053,51.592,239366,0
2011-12-23,51.592,51.84,51.188,51.342,206581,0
2011-12-27,51.389,52.54,50.871,52.043,247360,0
2011-12-28,52.137,52.521,50.929,51.389,250963,0
2011-12-29,51.416,52.35,50.834,51.984,307729,0
2011-12-30,51.706,51.793,50.825,50.995,359940,0
2012-01-03,51.677,52.127,50.659,50.755,583424,0
2012-01-04,50.699,51.89,50.276,50.949,383353,0
2012-01-05,44.737,48.211,44.45,47.597,4334100,0
2012-01-06,46.819,47.377,46.426,46.975,2006514,0
2012-01-09,46.966,47.454,46.158,47.406,1074677,0
2012-01-10,47.857,48.066,46.906,47.493,472794,0
2012-01-11,47.616,49.079,46.724,47.032,1470166,0
2012-01-12,47.357,47.444,45.965,46.724,726817,0
2012-01-13,47.56,48.517,46.753,47.906,1371370,0
2012-01-17,47.973,48.321,47.484,48.193,732414,0
2012-01-18,48.076,49.079,47.414,48.95,924524,0
2012-01-19,48.931,49.304,48.001,48.74,546370,0
2012-01-20,48.527,48.597,47.174,47.808,885786,0
2012-01-23,47.887,48.616,47.828,48.231,682664,0
2012-01-24,48.311,49.127,47.916,48.95,424524,0
2012-01-25,48.98,49.413,48.508,49.049,662099,0
2012-01-26,49.413,49.463,48.058,48.478,437927,0
2012-01-27,48.241,48.715,48.019,48.048,418354,0
2012-01-30,47.926,48.567,47.329,47.916,435336,0
2012-01-31,48.153,48.33,47.032,47.897,432358,0
2012-02-01,48.339,48.469,47.523,47.916,686787,0
2012-02-02,47.867,48.376,46.936,47.137,508122,0
2012-02-03,47.808,48.901,47.606,48.547,605524,0
2012-02-06,48.231,48.74,47.213,47.683,693622,0
2012-02-07,47.828,49.443,47.56,49.059,586047,0
2012-02-08,49.304,50.073,48.665,49.127,399237,0
2012-02-09,49.374,49.509,48.96,49.238,378708,0
2012-02-10,48.881,49.384,48.301,48.488,615599,0
2012-02-13,48.796,49.161,47.828,48.058,380936,0
2012-02-14,47.692,48.001,46.455,47.444,851704,0
2012-02-15,46.386,47.137,45.937,46.513,1588807,0
2012-02-16,46.436,47.119,46.376,46.522,549857,0
2012-02-17,46.819,46.858,45.264,45.686,1165622,0
2012-02-21,46.012,46.293,44.795,45.034,1080856,0
2012-02-22,45.755,46.592,44.382,45.735,1747173,0
2012-02-23,45.794,47.319,45.428,46.657,796452,0
2012-02-24,46.503,47.147,45.937,46.638,555577,0
2012-02-27,46.273,48.241,46.273,47.982,797743,0
2012-02-28,48.01,49.334,48.01,49.257,960976,0
2012-02-29,49.374,50.478,48.685,48.725,1211946,0
2012-03-01,49.257,50.995,48.95,50.469,1003755,0
2012-03-02,50.351,50.853,49.473,49.778,528742,0
2012-03-05,50.006,51.822,49.632,51.371,1024121,0
2012-03-06,50.775,51.033,49.948,50.333,1054107,0
2012-03-07,49.248,50.639,48.124,48.567,1872232,0
2012-03-08,49.153,50.016,48.616,49.394,893534,0
2012-03-09,49.481,50.073,48.863,49.019,927740,0
2012-03-12,48.537,49.978,48.537,49.394,627545,0
2012-03-13,49.864,50.679,49.689,50.41,787307,0
2012-03-14,50.649,50.718,49.527,49.882,580303,0
2012-03-15,49.284,49.816,48.881,49.671,381007,0
2012-03-16,49.729,50.035,48.46,48.469,651602,0
2012-03-19,48.517,48.881,47.828,48.75,377499,0
2012-03-20,48.376,49.948,48.376,49.719,449469,0
2012-03-21,49.68,50.064,49.059,49.135,333446,0
2012-03-22,48.796,49.93,48.725,49.564,290651,0
2012-03-23,49.2,50.045,47.761,49.758,456296,0
2012-03-26,50.045,51.13,49.93,50.746,538648,0
2012-03-27,50.844,51.323,49.642,49.729,550355,0
2012-03-28,49.92,50.314,49.5,50.22,460200,0
2012-03-29,49.882,50.333,49.651,50.201,425422,0
2012-03-30,50.305,50.305,49.603,49.603,698248,0
2012-04-02,49.433,50.709,49.433,50.639,721709,0
2012-04-03,50.39,51.456,50.36,50.737,674844,0
2012-04-04,50.536,50.639,48.95,49.443,625347,0
2012-04-05,49.481,50.36,49.181,49.826,582447,0
2012-04-09,49.229,49.729,48.97,49.274,1017323,0
2012-04-10,49.171,49.481,46.829,47.147,1578252,0
2012-04-11,47.484,47.847,46.753,47.377,521366,0
2012-04-12,47.319,47.683,47.109,47.261,376482,0
2012-04-13,47.261,47.329,46.474,46.503,429802,0
2012-04-16,46.562,47.089,45.842,46.197,543899,0
2012-04-17,46.628,46.887,46.33,46.416,563403,0
2012-04-18,46.367,46.455,45.638,45.755,706959,0
2012-04-19,45.862,46.829,45.562,45.973,542658,0
2012-04-20,46.416,46.416,45.534,45.774,207988,0
2012-04-23,45.418,45.579,44.669,44.87,474836,0
2012-04-24,44.92,45.063,43.749,44.017,544522,0
2012-04-25,44.303,45.005,44.294,44.45,563040,0
2012-04-26,44.63,45.352,44.353,44.679,1042791,0
2012-04-27,44.757,45.186,43.969,44.718,444323,0
2012-04-30,44.814,44.814,43.785,44.141,612295,0
2012-05-01,44.431,45.323,44.055,44.257,595594,0
2012-05-02,44.181,45.928,44.181,45.398,974439,0
2012-05-03,45.015,45.918,44.591,45.571,773940,0
2012-05-04,45.186,45.983,44.45,45.024,576759,0
2012-05-07,44.87,45.195,43.988,44.161,577070,0
2012-05-08,43.825,43.939,42.431,43.095,762659,0
2012-05-09,42.903,44.093,42.77,43.497,378573,0
2012-05-10,43.662,44.516,43.354,43.384,711234,0
2012-05-11,43.105,43.506,42.261,42.3,456718,0
2012-05-14,42.394,43.757,42.394,43.354,828601,0
2012-05-15,43.248,44.88,42.941,43.057,945948,0
2012-05-16,43.057,43.487,42.489,42.75,761683,0
2012-05-17,44.132,47.77,43.959,45.205,2212255,0
2012-05-18,44.968,45.872,44.343,44.486,1054896,0
2012-05-21,44.459,44.601,43.719,44.276,533071,0
2012-05-22,44.209,44.431,43.238,43.633,436304,0
2012-05-23,43.144,44.679,43.144,44.659,502673,0
2012-05-24,44.546,44.718,43.911,44.468,203443,0
2012-05-25,44.526,46.08,44.411,45.794,353998,0
2012-05-29,45.794,46.07,44.804,45.686,272875,0
2012-05-30,45.609,45.686,44.526,44.556,298949,0
2012-05-31,44.708,44.708,43.441,44.132,438059,0
2012-06-01,43.307,43.692,42.489,42.826,427838,0
2012-06-04,42.883,43.451,42.31,43.248,313444,0
2012-06-05,43.191,44.44,43.038,44.286,451188,0
2012-06-06,44.382,45.112,44.181,44.996,401626,0
2012-06-07,45.245,45.371,43.545,43.749,369963,0
2012-06-08,43.712,44.333,43.47,43.921,292987,0
2012-06-11,44.333,44.421,42.329,42.366,397699,0
2012-06-12,42.75,43.278,41.934,42.97,476476,0
2012-06-13,42.932,42.932,41.395,41.731,485294,0
2012-06-14,41.682,42.635,41.424,42.32,281961,0
2012-06-15,42.261,42.508,41.857,42.223,528269,0
2012-06-18,42.011,42.691,41.626,42.346,302484,0
2012-06-19,42.597,44.536,42.597,43.911,606641,0
2012-06-20,43.46,43.892,42.616,42.97,623957,0
2012-06-21,43.066,43.278,42.124,42.431,241243,0
2012-06-22,42.558,43.604,42.421,43.327,735720,0
2012-06-25,43.028,43.757,42.682,43.172,386540,0
2012-06-26,46.877,46.877,43.623,44.718,667128,0
2012-06-27,44.669,45.965,44.257,45.937,668182,0
2012-06-28,45.725,46.283,44.87,46.099,388853,0
2012-06-29,47.099,47.963,46.245,47.838,493976,0
2012-07-02,47.721,48.144,47.051,48.066,462580,0
2012-07-03,48.096,49.284,47.926,48.999,227143,0
2012-07-05,48.94,50.073,48.94,49.257,421705,0
2012-07-06,48.787,49.661,48.385,49.632,379580,0
2012-07-09,49.49,49.958,48.931,49.127,350367,0
2012-07-10,49.229,49.797,48.241,48.577,355718,0
2012-07-11,48.517,48.636,47.347,47.798,516046,0
2012-07-12,47.702,48.076,46.618,47.721,373967,0
2012-07-13,47.954,48.606,47.721,48.321,436529,0
2012-07-16,48.291,48.339,47.474,47.887,248955,0
2012-07-17,48.183,48.33,47.28,47.387,282396,0
2012-07-18,47.242,48.577,47.242,48.547,396301,0
2012-07-19,48.606,50.055,48.567,49.423,637431,0
2012-07-20,48.96,49.354,48.231,48.931,290111,0
2012-07-23,48.291,48.931,47.828,48.527,314832,0
2012-07-24,48.587,48.587,47.079,47.414,430377,0
2012-07-25,47.377,47.761,46.779,47.29,279490,0
2012-07-26,47.578,47.916,46.503,47.424,365701,0
2012-07-27,47.702,48.767,47.664,48.33,430241,0
2012-07-30,48.488,48.695,47.798,48.144,486012,0
2012-07-31,48.221,49.219,47.751,48.767,771314,0
2012-08-01,48.872,49.334,48.725,48.999,581001,0
2012-08-02,48.826,49.651,47.763,48.96,645449,0
2012-08-03,49.554,49.882,48.62,48.911,688794,0
2012-08-06,48.911,49.238,48.567,48.94,433979,0
2012-08-07,47.636,48.97,47.252,48.45,741393,0
2012-08-08,48.271,49.709,48.173,49.473,500846,0
2012-08-09,49.443,49.453,48.321,48.777,424204,0
2012-08-10,48.44,48.636,47.396,47.692,534216,0
2012-08-13,47.692,48.853,47.119,48.675,515562,0
2012-08-14,48.921,49.527,48.403,48.597,535102,0
2012-08-15,48.356,49.68,48.291,49.509,595236,0
2012-08-16,52.119,53.808,52.091,53.665,1871456,0
2012-08-17,53.771,54.299,52.945,53.127,991553,0
2012-08-20,53.088,53.521,52.974,53.242,593039,0
2012-08-21,53.538,53.885,53.348,53.714,422130,0
2012-08-22,53.933,54.961,53.761,54.145,496789,0
2012-08-23,54.01,54.393,53.397,53.828,277772,0
2012-08-24,53.761,54.413,53.511,54.058,204793,0
2012-08-27,54.182,54.579,53.943,54.319,295511,0
2012-08-28,54.125,54.855,53.915,54.374,241083,0
2012-08-29,54.595,55.161,54.444,54.903,334738,0
2012-08-30,54.74,55.077,54.539,54.624,321201,0
2012-08-31,55.029,55.329,54.559,54.662,298714,0
2012-09-04,54.722,55.489,54.241,55.355,230436,0
2012-09-05,55.161,55.546,54.913,55.451,203093,0
2012-09-06,55.68,56.429,55.32,55.967,358231,0
2012-09-07,56.202,56.202,55.432,55.565,367440,0
2012-09-10,54.923,56.007,54.589,55.208,408135,0
2012-09-11,55.029,55.518,54.662,54.873,286437,0
2012-09-12,54.413,56.641,54.413,56.371,532272,0
2012-09-13,56.248,56.669,55.977,56.468,267473,0
2012-09-14,57.457,58.589,56.881,58.244,549511,0
2012-09-17,57.955,58.044,56.576,57.388,457803,0
2012-09-18,57.457,57.467,56.707,57.427,219742,0
2012-09-19,57.361,58.138,57.023,57.898,309201,0
2012-09-20,57.783,58.215,57.314,57.927,200781,0
2012-09-21,58.483,58.503,57.276,57.447,488848,0
2012-09-24,57.129,57.917,56.468,57.486,365585,0
2012-09-25,57.551,58.167,56.678,56.813,250000,0
2012-09-26,56.872,57.053,56.211,56.931,183606,0
2012-09-27,56.978,57.917,56.678,57.86,168010,0
2012-09-28,57.581,57.898,57.092,57.601,191715,0
2012-10-01,57.709,59.222,57.398,57.641,275395,0
2012-10-02,57.945,59.339,56.881,57.198,182266,0
2012-10-03,57.361,58.091,57.158,57.84,197249,0
2012-10-04,58.072,59.213,57.975,58.84,228491,0
2012-10-05,58.885,59.692,57.66,58.264,278924,0
2012-10-08,58.072,58.532,57.465,57.869,259818,0
2012-10-09,57.86,58.57,57.276,57.38,223083,0
2012-10-10,57.504,59.109,57.191,57.898,438666,0
2012-10-11,58.725,59.3,58.254,58.857,213650,0
2012-10-12,59.061,59.271,58.522,58.954,326130,0
2012-10-15,57.745,59.55,57.745,59.281,461987,0
2012-10-16,59.232,59.654,58.57,58.657,193043,0
2012-10-17,59.031,59.222,58.109,58.274,224420,0
2012-10-18,58.407,58.687,57.621,57.83,246737,0
2012-10-19,57.611,58.081,57.053,57.508,272461,0
2012-10-22,57.276,57.611,55.622,56.017,240214,0
2012-10-23,55.489,56.312,54.702,56.045,218835,0
2012-10-24,56.248,56.458,55.307,55.837,116830,0
2012-10-25,56.054,56.527,55.189,56.312,178898,0
2012-10-26,56.274,57.043,55.793,55.873,266913,0
2012-10-31,56.192,56.312,54.796,56.094,365792,0
2012-11-01,56.293,58.167,55.709,57.889,384249,0
2012-11-02,57.955,59.664,57.67,58.129,750323,0
2012-11-05,58.206,59.252,57.611,59.091,331274,0
2012-11-06,59.204,59.752,57.82,58.024,381504,0
2012-11-07,57.699,58.063,56.615,56.659,230527,0
2012-11-08,56.687,56.911,53.824,53.933,519024,0
2012-11-09,53.635,56.104,53.454,55.442,282394,0
2012-11-12,55.432,55.778,54.03,54.605,352125,0
2012-11-13,54.52,55.846,52.83,55.267,387359,0
2012-11-14,55.652,56.674,54.26,54.722,463630,0
2012-11-15,48.001,48.144,45.186,46.956,3346636,0
2012-11-16,46.676,46.956,44.007,44.659,1167689,0
2012-11-19,44.757,45.955,44.659,45.908,726913,0
2012-11-20,45.381,46.819,45.258,46.119,553438,0
2012-11-21,46.61,46.839,45.91,46.705,380057,0
2012-11-23,46.474,47.414,46.465,47.406,176997,0
2012-11-26,47.003,47.174,45.178,45.852,437359,0
2012-11-27,46.226,47.3,45.755,46.455,532347,0
2012-11-28,46.696,48.33,45.983,46.916,1157835,0
2012-11-29,47.119,47.319,46.197,46.779,396651,0
2012-11-30,46.975,47.414,46.386,46.667,428764,0
2012-12-03,47.032,47.222,46.386,46.916,373787,0
2012-12-04,47.069,47.338,45.745,46.311,314715,0
2012-12-05,46.525,46.525,45.891,46.099,422582,0
2012-12-06,45.955,46.858,45.563,45.955,328393,0
2012-12-07,46.273,46.61,45.477,45.676,337278,0
2012-12-10,45.735,46.197,44.017,44.582,457416,0
2012-12-11,44.949,45.274,43.902,44.209,526015,0
2012-12-12,44.017,44.476,43.307,43.535,642532,0
2012-12-13,43.939,44.257,43.258,43.749,342257,0
2012-12-14,43.594,44.103,43.191,43.47,246522,0
2012-12-17,43.692,43.712,43.238,43.46,369882,0
2012-12-18,43.393,44.217,43.393,43.526,629717,0
2012-12-19,43.939,45.005,43.535,44.411,585991,0
2012-12-20,44.786,44.812,43.555,44.055,404558,0
2012-12-21,43.849,43.849,43.115,43.497,869383,0
2012-12-24,43.201,43.633,42.865,42.941,195029,0
2012-12-26,43.057,43.238,41.761,42.03,376417,0
2012-12-27,42.001,42.469,40.522,42.356,739545,0
2012-12-28,42.085,42.489,41.722,42.124,583675,0
2012-12-31,42.001,42.97,41.934,42.518,522262,0
2013-01-02,43.134,43.134,41.336,42.03,718036,0
2013-01-03,41.848,44.401,41.761,44.141,1076854,0
2013-01-04,44.303,44.91,43.739,44.065,425784,0
2013-01-07,43.911,44.161,43.191,43.749,355789,0
2013-01-08,43.682,44.64,43.317,44.141,627337,0
2013-01-09,44.237,45.205,43.915,45.102,806948,0
2013-01-10,44.977,44.977,43.757,44.546,424908,0
2013-01-11,44.516,44.776,43.765,44.564,523744,0
2013-01-14,44.556,45.169,44.122,45.16,419516,0
2013-01-15,44.968,45.891,44.718,45.487,393037,0
2013-01-16,45.497,46.993,45.283,46.522,369825,0
2013-01-17,48.029,48.557,47.424,47.954,815253,0
2013-01-18,48.019,48.019,47.137,48.001,533674,0
2013-01-22,48.048,48.715,47.454,47.578,438916,0
2013-01-23,47.484,47.552,46.896,47.454,257098,0
2013-01-24,47.702,48.376,47.3,47.616,442959,0
2013-01-25,48.066,48.826,47.963,48.221,399724,0
2013-01-28,48.356,48.356,47.367,47.954,314273,0
2013-01-29,47.973,48.039,47.321,47.56,261972,0
2013-01-30,47.552,47.789,47.3,47.683,317823,0
2013-01-31,47.711,47.982,46.867,47.847,369140,0
2013-02-01,47.982,48.403,47.164,47.552,472193,0
2013-02-04,47.424,48.048,47.147,47.414,360707,0
2013-02-05,47.626,48.881,47.406,48.646,398135,0
2013-02-06,48.44,48.796,47.982,48.291,408344,0
2013-02-07,48.33,48.826,47.992,48.587,358622,0
2013-02-08,48.705,49.384,48.366,48.931,242121,0
2013-02-11,49.009,49.156,48.587,49.135,254213,0
2013-02-12,49.229,49.294,48.999,49.108,257703,0
2013-02-13,49.144,49.573,48.911,48.96,329700,0
2013-02-14,48.261,49.039,48.261,48.872,258824,0
2013-02-15,48.881,49.882,48.086,48.872,215581,0
2013-02-19,49.099,49.545,48.547,49.545,268791,0
2013-02-20,49.632,49.93,48.863,48.881,330499,0
2013-02-21,48.94,49.622,47.963,48.291,349921,0
2013-02-22,48.311,48.561,46.012,46.037,620723,0
2013-02-25,43.613,45.507,43.613,43.949,965713,0
2013-02-26,43.939,44.294,42.75,42.922,720029,0
2013-02-27,42.98,43.719,42.98,43.218,359245,0
2013-02-28,43.218,44.04,43.218,43.643,293459,0
2013-03-01,43.374,43.78,42.988,43.729,382376,0
2013-03-04,43.775,43.883,43.115,43.719,363913,0
2013-03-05,43.939,44.727,43.825,44.476,366831,0
2013-03-06,44.929,44.929,44.401,44.601,202620,0
2013-03-07,44.699,45.448,44.601,45.169,165497,0
2013-03-08,45.477,46.474,45.303,46.367,280294,0
2013-03-11,46.216,46.733,45.852,46.572,205377,0
2013-03-12,46.446,46.647,45.842,45.891,240800,0
2013-03-13,45.973,47.347,45.973,47.069,182394,0
2013-03-14,47.203,47.396,46.753,47.023,212191,0
2013-03-15,47.089,47.387,46.396,46.436,394714,0
2013-03-18,45.686,46.406,45.477,45.891,327112,0
2013-03-19,45.955,46.061,44.132,44.526,455640,0
2013-03-20,44.85,44.996,44.516,44.92,236202,0
2013-03-21,44.987,44.987,43.749,43.949,448259,0
2013-03-22,43.384,43.939,43.346,43.719,453052,0
2013-03-25,43.702,44.267,43.298,44.151,712387,0
2013-03-26,41.288,43.883,41.288,42.73,1763437,0
2013-03-27,43.018,43.337,42.75,43.018,582968,0
2013-03-28,43.047,43.258,42.594,43.028,493052,0
2013-04-01,42.96,43.307,42.817,43.153,607882,0
2013-04-02,43.085,43.487,42.78,43.346,603158,0
2013-04-03,43.535,44.363,43.201,44.113,510280,0
2013-04-04,44.103,46.158,44.103,46.09,586679,0
2013-04-05,45.696,46.562,45.235,46.263,632537,0
2013-04-08,46.376,46.946,45.836,46.809,457652,0
2013-04-09,46.562,46.562,45.034,45.303,435665,0
2013-04-10,45.391,45.527,45.043,45.527,489607,0
2013-04-11,45.527,47.222,45.507,46.61,286832,0
2013-04-12,46.406,46.696,45.629,45.945,295159,0
2013-04-15,45.832,45.842,43.921,44.103,374963,0
2013-04-16,44.582,44.62,43.775,44.19,331935,0
2013-04-17,44.718,44.718,43.354,44.093,428053,0
2013-04-18,44.075,44.122,43.411,43.431,435306,0
2013-04-19,43.526,43.949,43.268,43.739,309083,0
2013-04-22,43.854,44.007,42.96,43.211,365295,0
2013-04-23,43.377,43.525,42.808,42.903,326080,0
2013-04-24,42.807,44.506,42.807,44.486,606305,0
2013-04-25,44.708,46.946,44.708,46.667,492788,0
2013-04-26,46.753,46.906,45.735,45.937,304258,0
2013-04-29,45.955,46.799,45.908,46.216,242838,0
2013-04-30,46.177,47.28,46.099,46.966,392212,0
2013-05-01,46.696,46.809,45.438,45.629,462590,0
2013-05-02,45.725,46.406,45.527,46.396,220761,0
2013-05-03,46.753,47.503,46.686,47.089,438944,0
2013-05-06,47.099,47.606,46.809,47.319,236996,0
2013-05-07,47.27,48.251,47.261,48.251,246506,0
2013-05-08,48.029,48.43,47.721,48.394,275525,0
2013-05-09,48.221,49.029,48.221,48.376,327309,0
2013-05-10,48.567,49.089,48.403,48.97,217456,0
2013-05-13,49.019,49.019,47.828,48.163,246328,0
2013-05-14,48.183,49.118,48.183,49.054,300757,0
2013-05-15,49.079,49.443,48.527,48.99,469268,0
2013-05-16,48.853,49.209,48.01,48.211,255298,0
2013-05-17,48.43,49.661,48.201,48.787,312731,0
2013-05-20,48.066,48.999,47.616,48.587,301732,0
2013-05-21,48.45,49.945,48.45,49.632,392820,0
2013-05-22,49.729,51.073,49.2,49.413,414738,0
2013-05-23,52.705,54.559,49.545,50.775,1473784,0
2013-05-24,50.324,50.871,50.162,50.266,354860,0
2013-05-28,50.795,51.024,49.968,50.333,356188,0
2013-05-29,50.256,50.929,50.045,50.487,246852,0
2013-05-30,50.546,51.158,50.132,50.89,260493,0
2013-05-31,50.517,51.621,50.517,51.198,260314,0
2013-06-03,51.188,51.592,49.988,51.295,325213,0
2013-06-04,51.426,52.233,51.188,51.984,313198,0
2013-06-05,51.965,52.452,51.208,51.257,244617,0
2013-06-06,51.168,51.266,50.266,51.257,168794,0
2013-06-07,51.651,52.427,51.342,52.312,217647,0
2013-06-10,52.8,52.917,52.137,52.55,166723,0
2013-06-11,52.263,52.579,51.773,52.091,148187,0
2013-06-12,52.157,52.735,52.11,52.332,232538,0
2013-06-13,52.475,53.194,52.119,53.117,366417,0
2013-06-14,53.117,53.117,52.427,52.954,292247,0
2013-06-17,53.155,53.492,51.665,52.091,305746,0
2013-06-18,52.205,52.332,51.924,52.253,260240,0
2013-06-19,52.187,52.695,51.909,51.909,338856,0
2013-06-20,52.34,52.484,50.825,51.083,369916,0
2013-06-21,51.286,51.442,50.429,50.62,641346,0
2013-06-24,50.324,50.704,49.892,50.006,344198,0
2013-06-25,50.478,51.389,49.94,50.862,338473,0
2013-06-26,51.257,51.87,50.38,51.661,321147,0
2013-06-27,52.177,52.742,51.875,52.379,172167,0
2013-06-28,52.233,52.993,52.072,52.609,646838,0
2013-07-01,52.705,52.974,52.197,52.418,495032,0
2013-07-02,52.253,52.57,50.834,51.276,275829,0
2013-07-03,51.13,51.88,51.093,51.641,177429,0
2013-07-05,52.34,52.34,51.073,52.11,144582,0
2013-07-08,52.322,53.655,51.919,53.502,261651,0
2013-07-09,53.597,53.943,52.679,53.875,246629,0
2013-07-10,53.78,54.52,53.597,53.723,409539,0
2013-07-11,54.05,54.145,52.54,53.204,534743,0
2013-07-12,53.214,54.182,52.945,54.087,367441,0
2013-07-15,54.269,54.796,54.174,54.778,329355,0
2013-07-16,54.933,55.123,53.406,53.473,306319,0
2013-07-17,53.616,53.764,52.781,52.84,185774,0
2013-07-18,52.85,53.204,52.8,53.022,259131,0
2013-07-19,53.003,54.077,52.579,52.725,210401,0
2013-07-22,52.8,53.242,52.599,52.781,235202,0
2013-07-23,52.878,53.117,52.493,52.511,159357,0
2013-07-24,52.639,52.984,51.984,52.398,362075,0
2013-07-25,52.101,52.579,51.85,52.398,417893,0
2013-07-26,52.119,52.37,51.984,52.312,512750,0
2013-07-29,52.312,52.418,52.072,52.147,667727,0
2013-07-30,52.322,52.322,51.945,52.127,237084,0
2013-07-31,52.127,52.273,51.86,51.88,213481,0
2013-08-01,52.043,52.223,52.043,52.147,570523,0
2013-08-02,52.322,52.322,51.994,52.033,762912,0
2013-08-05,52.147,52.457,52.024,52.447,553815,0
2013-08-06,52.312,52.312,50.172,51.352,569603,0
2013-08-07,51.111,51.387,50.4,50.536,412821,0
2013-08-08,50.862,51.228,50.527,50.689,277402,0
2013-08-09,50.629,50.737,49.911,50.112,390440,0
2013-08-12,49.968,50.995,49.968,50.844,255466,0
2013-08-13,50.995,52.072,50.995,51.456,410817,0
2013-08-14,51.314,53.117,51.118,52.908,519921,0
2013-08-15,52.589,52.589,50.785,51.014,648104,0
2013-08-16,50.825,51.295,50.276,50.555,437982,0
2013-08-19,50.487,51.86,50.103,50.152,427113,0
2013-08-20,50.276,51.582,50.276,51.495,467710,0
2013-08-21,51.198,51.406,49.2,49.344,702792,0
2013-08-22,53.818,56.527,51.715,52.398,1285139,0
2013-08-23,52.8,53.743,51.572,53.367,660262,0
2013-08-26,53.454,53.924,53.031,53.088,267811,0
2013-08-27,52.511,53.305,51.543,51.714,376037,0
2013-08-28,51.793,51.984,51.441,51.668,351718,0
2013-08-29,51.696,51.832,51.495,51.744,337359,0
2013-08-30,51.84,51.86,50.765,51.053,297468,0
2013-09-03,51.534,51.974,50.305,50.709,380715,0
2013-09-04,50.689,50.929,50.351,50.429,541834,0
2013-09-05,50.351,51.043,50.055,50.862,735124,0
2013-09-06,51.12,52.332,50.256,51.744,599694,0
2013-09-09,52.053,53.05,52.033,52.715,281404,0
2013-09-10,52.771,53.234,52.599,53.088,229682,0
2013-09-11,52.954,53.973,52.908,53.866,274829,0
2013-09-12,53.704,53.808,52.888,53.281,336880,0
2013-09-13,53.511,54.155,53.242,53.963,329635,0
2013-09-16,54.403,54.662,54.135,54.241,299844,0
2013-09-17,54.393,54.942,54.222,54.731,333501,0
2013-09-18,54.672,55.199,54.077,54.952,313041,0
2013-09-19,54.971,55.565,54.903,55.142,227080,0
2013-09-20,55.142,55.565,54.731,54.952,572062,0
2013-09-23,54.903,54.971,54.222,54.722,384386,0
2013-09-24,55.142,55.768,54.472,54.634,507492,0
2013-09-25,54.855,55.461,54.491,54.893,435410,0
2013-09-26,54.981,56.537,54.913,55.594,277429,0
2013-09-27,55.405,55.798,54.796,55.699,268850,0
2013-09-30,55.133,55.719,54.749,55.536,289684,0
2013-10-01,55.345,56.391,54.923,55.414,844465,0
2013-10-02,54.961,56.331,54.501,55.499,566969,0
2013-10-03,55.575,55.575,54.164,54.462,454890,0
2013-10-04,54.374,54.472,53.597,53.847,549354,0
2013-10-07,53.502,53.665,52.322,52.34,359473,0
2013-10-08,52.447,52.493,50.746,50.834,328745,0
2013-10-09,51.111,51.148,50.248,50.342,757280,0
2013-10-10,50.909,51.389,49.826,50.162,702281,0
2013-10-11,49.911,50.142,48.931,49.354,820195,0
2013-10-14,49.009,50.351,48.715,50.201,532493,0
2013-10-15,50.006,50.122,49.453,49.855,485305,0
2013-10-16,49.93,50.825,49.92,50.555,420305,0
2013-10-17,50.211,50.574,49.92,50.546,282308,0
2013-10-18,51.073,52.34,50.41,51.572,705196,0
2013-10-21,51.668,51.735,50.949,51.13,262391,0
2013-10-22,51.304,52.408,51.004,51.582,475097,0
2013-10-23,51.446,51.553,50.699,51.436,312912,0
2013-10-24,51.416,51.582,50.939,51.389,495512,0
2013-10-25,51.389,51.514,50.881,51.238,260205,0
2013-10-28,51.332,52.167,51.004,51.661,304476,0
2013-10-29,51.832,53.79,51.753,53.79,547596,0
2013-10-30,53.895,54.182,52.639,53.097,329268,0
2013-10-31,53.06,53.502,52.388,52.408,238642,0
2013-11-01,52.84,52.888,51.735,52.55,278019,0
2013-11-04,52.725,53.022,52.082,52.223,362286,0
2013-11-05,52.033,52.253,51.379,51.406,401244,0
2013-11-06,51.592,52.048,49.913,49.93,560662,0
2013-11-07,50.4,51.024,50.172,50.439,693427,0
2013-11-08,50.574,51.524,50.162,51.248,398223,0
2013-11-11,50.497,52.197,50.497,51.899,241560,0
2013-11-12,51.955,52.752,51.753,51.928,213643,0
2013-11-13,51.352,52.945,51.111,52.83,462391,0
2013-11-14,52.695,52.695,51.592,52.312,310932,0
2013-11-15,52.81,52.936,52.273,52.83,269926,0
2013-11-18,52.8,53.339,52.223,53.041,303745,0
2013-11-19,52.868,53.885,52.466,52.79,357495,0
2013-11-20,52.705,52.84,50.182,50.844,743427,0
2013-11-21,49.443,51.323,49.2,50.845,756385,0
2013-11-22,50.881,51.524,50.093,50.201,489887,0
2013-11-25,50.351,51.014,49.729,49.806,724308,0
2013-11-26,49.344,53.003,48.999,52.292,1414562,0
2013-11-27,52.84,52.86,51.994,52.589,461121,0
2013-11-29,52.85,53.175,52.502,52.8,142308,0
2013-12-02,52.945,53.271,51.661,51.945,457326,0
2013-12-03,51.919,52.043,51.148,51.543,368224,0
2013-12-04,51.286,52.101,50.995,51.641,288330,0
2013-12-05,51.495,51.909,50.594,51.073,470201,0
2013-12-06,51.286,52.033,50.248,50.995,534262,0
2013-12-09,50.909,51.111,50.122,50.775,513636,0
2013-12-10,50.527,51.004,50.305,50.584,312182,0
2013-12-11,51.974,53.446,51.696,52.761,1034928,0
2013-12-12,52.629,52.8,51.139,51.198,388951,0
2013-12-13,51.276,51.783,50.871,51.352,356559,0
2013-12-16,52.11,52.11,51.266,51.612,315933,0
2013-12-17,51.602,52.091,51.304,51.793,300412,0
2013-12-18,51.928,53.483,51.84,53.012,549992,0
2013-12-19,53.069,53.53,52.639,52.761,312120,0
2013-12-20,52.936,54.125,52.81,53.924,470618,0
2013-12-23,54.365,54.644,53.548,54.058,733426,0
2013-12-24,54.05,54.654,53.866,54.155,143063,0
2013-12-26,54.174,54.903,54.145,54.452,334992,0
2013-12-27,54.393,54.722,53.838,54.174,220478,0
2013-12-30,53.973,54.722,53.808,54.539,289580,0
2013-12-31,54.644,55.432,54.569,54.691,337912,0
2014-01-02,54.384,55.01,53.136,53.635,540940,0
2014-01-03,53.483,54.702,53.483,54.432,242007,0
2014-01-06,54.511,55.097,54.174,54.432,382611,0
2014-01-07,54.682,55.247,54.328,54.365,344058,0
2014-01-08,54.539,54.865,52.878,53.165,513220,0
2014-01-09,53.358,53.866,52.447,53.483,284671,0
2014-01-10,53.262,53.991,52.993,53.704,280721,0
2014-01-13,53.377,56.143,53.377,54.981,954670,0
2014-01-14,55.432,55.962,54.614,55.077,598256,0
2014-01-15,55.208,55.749,54.826,55.123,343849,0
2014-01-16,54.778,55.375,54.589,54.971,261351,0
2014-01-17,55.077,55.297,54.559,55.01,388014,0
2014-01-21,55.326,55.423,54.356,54.432,352684,0
2014-01-22,54.403,54.569,53.224,53.426,472091,0
2014-01-23,53.06,53.645,52.8,53.367,311765,0
2014-01-24,53.483,53.483,52.521,52.8,251767,0
2014-01-27,52.878,53.733,51.899,52.214,299372,0
2014-01-28,52.243,52.964,51.342,51.553,395828,0
2014-01-29,51.218,51.899,50.324,50.449,539273,0
2014-01-30,50.844,52.35,50.449,50.584,674781,0
2014-01-31,50.064,51.168,50.064,50.565,434992,0
2014-02-03,50.527,51.009,48.616,48.796,457760,0
2014-02-04,49.404,49.739,48.75,49.171,337722,0
2014-02-05,49.069,49.069,48.241,48.421,400894,0
2014-02-06,48.816,49.901,48.665,49.394,650420,0
2014-02-07,49.661,49.94,49.229,49.901,301749,0
2014-02-10,49.835,49.94,48.881,49.739,215168,0
2014-02-11,49.689,50.669,49.593,50.333,322631,0
2014-02-12,50.266,51.12,49.5,49.948,238493,0
2014-02-13,51.612,51.619,50.517,51.295,491194,0
2014-02-14,51.238,51.773,50.853,51.073,213232,0
2014-02-18,51.045,51.692,50.815,51.621,256423,0
2014-02-19,51.514,52.082,51.323,51.715,364978,0
2014-02-20,51.793,52.137,51.208,51.631,215654,0
2014-02-21,52.197,52.243,51.158,51.955,219390,0
2014-02-24,52.062,52.984,51.631,51.651,252428,0
2014-02-25,51.553,52.137,50.862,51.004,381424,0
2014-02-26,51.286,53.53,51.286,52.761,645484,0
2014-02-27,52.667,53.291,52.263,52.86,163852,0
2014-02-28,53.003,53.281,51.631,52.004,320108,0
2014-03-03,51.661,52.55,51.295,52.167,339989,0
2014-03-04,52.56,53.262,52.312,52.898,477502,0
2014-03-05,52.898,53.491,52.147,52.511,568486,0
2014-03-06,45.803,51.406,45.666,48.636,3937658,0
2014-03-07,49.135,50.211,48.44,49.509,746827,0
2014-03-10,49.257,50.055,49.257,49.835,476812,0
2014-03-11,49.709,49.768,48.75,48.999,334485,0
2014-03-12,48.796,49.806,48.626,49.603,501707,0
2014-03-13,49.622,50.36,49.229,49.334,378377,0
2014-03-14,49.19,50.239,49.108,49.603,284743,0
2014-03-17,49.806,50.284,49.265,49.423,291198,0
2014-03-18,49.354,50.006,49.334,49.739,206762,0
2014-03-19,49.901,50.266,49.453,49.699,185249,0
2014-03-20,50.162,50.162,49.069,49.274,156179,0
2014-03-21,49.443,50.603,49.339,50.093,499499,0
2014-03-24,49.92,50.487,49.3,49.855,302720,0
2014-03-25,50.54,50.639,48.536,48.586,413249,0
2014-03-26,48.767,48.95,47.276,47.325,428688,0
2014-03-27,47.353,47.557,47.046,47.46,230183,0
2014-03-28,48.064,49.191,47.642,48.526,444792,0
2014-03-31,48.625,48.99,47.805,47.942,549627,0
2014-04-01,47.874,48.674,47.557,47.825,636777,0
2014-04-02,47.805,49.566,47.46,49.109,577645,0
2014-04-03,49.154,50.194,48.536,48.99,442699,0
2014-04-04,49.182,49.575,47.699,47.854,402554,0
2014-04-07,47.548,48.269,46.69,47.44,527315,0
2014-04-08,47.489,48.375,47.238,48.064,412077,0
2014-04-09,48.114,48.183,47.074,47.894,276549,0
2014-04-10,47.951,48.037,46.773,46.803,338419,0
2014-04-11,46.409,46.921,45.648,46.314,412941,0
2014-04-14,47.266,47.266,46.257,46.718,491890,0
2014-04-15,46.661,47.151,45.854,46.823,412223,0
2014-04-16,47.114,47.499,46.507,46.853,394213,0
2014-04-17,46.853,46.853,46.219,46.632,341433,0
2014-04-21,46.651,46.823,45.957,46.661,366359,0
2014-04-22,46.68,47.566,46.448,47.198,378967,0
2014-04-23,47.018,47.276,45.864,45.92,609700,0
2014-04-24,46.072,46.823,45.985,46.257,362840,0
2014-04-25,46.576,46.576,45.667,45.938,290575,0
2014-04-28,46.004,46.813,45.458,46.478,316503,0
2014-04-29,46.536,47.142,46.324,46.379,415890,0
2014-04-30,46.379,46.7,45.677,46.2,621612,0
2014-05-01,46.082,47.037,45.737,46.379,458707,0
2014-05-02,46.429,48.209,45.409,45.478,677457,0
2014-05-05,45.392,46.389,44.6,46.151,412379,0
2014-05-06,45.975,46.803,44.571,44.619,425451,0
2014-05-07,44.562,45.16,42.869,44.458,591810,0
2014-05-08,44.399,45.967,44.168,44.206,666577,0
2014-05-09,44.178,46.132,44.178,45.717,611464,0
2014-05-12,45.834,46.988,45.834,46.882,378847,0
2014-05-13,46.988,47.785,46.823,47.489,527581,0
2014-05-14,47.584,47.584,45.957,46.014,457000,0
2014-05-15,45.737,46.024,44.668,45.63,304843,0
2014-05-16,45.727,46.2,45.392,46.072,352130,0
2014-05-19,45.957,46.439,45.62,46.374,322106,0
2014-05-20,46.132,46.228,44.6,45.073,745366,0
2014-05-21,45.439,46.034,43.649,43.781,823067,0
2014-05-22,47.738,47.738,43.966,45.902,1945532,0
2014-05-23,47.874,47.874,45.677,45.776,713803,0
2014-05-27,46.68,47.188,46.044,46.911,482819,0
2014-05-28,46.727,47.028,45.363,46.304,548745,0
2014-05-29,46.266,46.526,45.034,46.228,454512,0
2014-05-30,46.497,46.887,46.248,46.566,347584,0
2014-06-02,46.556,46.556,45.648,46.18,288721,0
2014-06-03,45.892,46.462,45.518,46.054,341480,0
2014-06-04,46.276,46.369,45.409,46.238,314914,0
2014-06-05,46.448,46.448,45.112,45.571,583471,0
2014-06-06,45.883,46.18,45.535,46.092,363688,0
2014-06-09,46.112,47.218,45.824,46.622,436871,0
2014-06-10,46.604,46.921,45.864,45.985,260787,0
2014-06-11,45.844,46.032,45.034,45.667,348962,0
2014-06-12,45.449,45.478,44.484,45.063,511859,0
2014-06-13,45.353,46.793,44.859,46.546,693357,0
2014-06-16,46.68,48.319,46.248,47.932,676674,0
2014-06-17,48.42,48.42,47.393,48.132,556125,0
2014-06-18,48.375,49.128,48.181,49.039,462195,0
2014-06-19,48.74,49.201,48.412,48.816,450417,0
2014-06-20,49.009,49.22,48.439,48.97,674393,0
2014-06-23,49.029,49.249,48.684,49.119,356277,0
2014-06-24,48.99,49.711,48.596,48.881,458472,0
2014-06-25,48.734,48.827,47.439,48.376,565131,0
2014-06-26,48.394,48.394,46.928,47.323,456384,0
2014-06-27,47.034,47.669,46.938,47.602,672161,0
2014-06-30,47.527,47.932,46.889,47.894,343235,0
2014-07-01,48.152,49.002,47.899,48.686,418488,0
2014-07-02,48.588,49.022,48.558,48.637,279277,0
2014-07-03,48.726,49.438,48.726,48.993,170947,0
2014-07-07,48.874,49.032,47.474,47.632,335455,0
2014-07-08,47.391,47.845,47.072,47.41,382422,0
2014-07-09,47.439,48.046,47.206,47.874,250390,0
2014-07-10,46.84,47.284,46.385,46.85,546974,0
2014-07-11,46.81,46.958,46.179,46.647,308125,0
2014-07-14,46.938,47.015,46.205,46.395,287492,0
2014-07-15,46.233,46.84,46.097,46.677,405058,0
2014-07-16,46.81,47.072,46.127,46.31,243309,0
2014-07-17,46.185,46.582,45.999,46.185,285364,0
2014-07-18,46.049,47.294,45.838,47.255,318444,0
2014-07-21,47.092,47.131,45.614,46.224,415661,0
2014-07-22,46.78,47.323,46.405,47.264,353905,0
2014-07-23,47.284,47.622,46.879,47.391,278342,0
2014-07-24,47.054,49.599,47.054,49.506,595602,0
2014-07-25,49.112,49.17,48.104,48.142,357172,0
2014-07-28,48.104,48.25,47.632,47.942,280222,0
2014-07-29,47.913,48.469,47.661,47.932,242307,0
2014-07-30,48.21,49.156,47.632,49.131,267984,0
2014-07-31,48.558,48.914,48.017,48.43,270188,0
2014-08-01,48.508,48.706,47.264,48.518,428503,0
2014-08-04,48.478,49.486,47.884,49.319,266822,0
2014-08-05,48.993,49.649,48.617,49.165,401906,0
2014-08-06,48.845,49.185,48.469,48.508,778962,0
2014-08-07,48.752,48.993,47.341,47.913,476234,0
2014-08-08,48.122,48.503,47.707,48.122,763617,0
2014-08-11,48.152,48.637,47.747,48.617,520527,0
2014-08-12,48.508,48.818,47.371,47.498,358247,0
2014-08-13,47.583,47.583,46.233,46.474,778364,0
2014-08-14,46.628,47.679,46.329,47.592,368522,0
2014-08-15,48.037,48.074,47.537,47.932,375697,0
2014-08-18,47.951,48.568,47.932,48.43,387795,0
2014-08-19,48.657,49.299,48.21,48.338,397880,0
2014-08-20,48.558,48.734,47.765,48.686,768129,0
2014-08-21,51.385,52.641,50.276,52.476,1855521,0
2014-08-22,52.244,52.612,51.442,52.333,632396,0
2014-08-25,52.728,52.728,51.944,52.013,421212,0
2014-08-26,51.983,52.502,51.667,52.013,244998,0
2014-08-27,52.1,52.612,51.864,52.38,290388,0
2014-08-28,51.935,52.187,51.163,51.944,249077,0
2014-08-29,51.869,52.274,51.482,51.879,121888,0
2014-09-02,51.801,51.969,51.432,51.781,308024,0
2014-09-03,51.791,51.791,50.631,50.758,469213,0
2014-09-04,50.671,51.223,50.604,50.828,242645,0
2014-09-05,50.556,50.893,49.88,50.286,310830,0
2014-09-08,50.111,50.518,49.629,50.131,192863,0
2014-09-09,50.121,50.381,49.541,49.56,281481,0
2014-09-10,49.496,49.995,49.194,49.938,213474,0
2014-09-11,49.823,50.641,49.515,50.286,233036,0
2014-09-12,50.401,51.116,50.2,50.961,378363,0
2014-09-15,50.874,50.927,50.401,50.488,266757,0
2014-09-16,50.381,51.299,50.381,50.902,233120,0
2014-09-17,50.856,50.979,50.239,50.342,223528,0
2014-09-18,50.333,50.701,50.21,50.45,203384,0
2014-09-19,50.498,50.631,49.242,49.279,762558,0
2014-09-22,49.165,49.56,48.478,48.598,297224,0
2014-09-23,48.45,48.827,48.017,48.064,290261,0
2014-09-24,48.001,48.195,47.509,48.058,361848,0
2014-09-25,48.058,48.369,47.167,47.548,256845,0
2014-09-26,47.827,47.896,47.072,47.246,223063,0
2014-09-29,46.715,47.332,46.55,47.206,276213,0
2014-09-30,47.167,47.167,46.056,46.114,273777,0
2014-10-01,46.259,46.854,45.795,46.769,424370,0
2014-10-02,46.501,47.362,46.452,47.158,305046,0
2014-10-03,47.603,48.641,47.216,48.253,535755,0
2014-10-06,48.59,48.59,46.985,47.034,294735,0
2014-10-07,46.733,46.868,46.328,46.56,442816,0
2014-10-08,46.403,47.221,45.911,46.967,608179,0
2014-10-09,46.868,47.153,45.341,45.543,386892,0
2014-10-10,45.331,46.617,45.331,45.94,477283,0
2014-10-13,45.969,46.53,45.457,45.717,333705,0
2014-10-14,46.094,47.034,45.969,46.647,432650,0
2014-10-15,46.211,47.131,45.6,46.472,521900,0
2014-10-16,45.987,47.072,45.667,46.666,338421,0
2014-10-17,47.236,47.236,45.504,45.737,343779,0
2014-10-20,45.63,47.063,45.63,46.026,316729,0
2014-10-21,46.182,47.122,46.153,47.092,227479,0
2014-10-22,47.196,47.953,46.54,46.617,273733,0
2014-10-23,46.608,47.113,45.883,46.074,710995,0
2014-10-24,45.949,46.724,45.486,46.462,253333,0
2014-10-27,46.299,46.525,45.707,46.221,256905,0
2014-10-28,46.202,47.044,45.996,46.779,373138,0
2014-10-29,46.666,47.226,46.134,46.403,316592,0
2014-10-30,46.211,47.392,46.211,47.054,226013,0
2014-10-31,47.846,47.934,46.779,47.652,467645,0
2014-11-03,47.489,48.019,47.149,47.42,302083,0
2014-11-04,47.092,47.112,45.727,46.599,318212,0
2014-11-05,46.957,47.294,46.026,46.202,309766,0
2014-11-06,46.608,47.807,46.056,47.67,237302,0
2014-11-07,47.45,47.797,47.14,47.392,251345,0
2014-11-10,47.264,48.175,47.226,48.125,511236,0
2014-11-11,48.039,48.7,48.039,48.651,336231,0
2014-11-12,48.7,50.169,48.7,50.109,561133,0
2014-11-13,50.275,50.565,48.988,49.444,366409,0
2014-11-14,49.143,49.401,48.823,49.238,304633,0
2014-11-17,49.077,49.792,48.783,49.492,471024,0
2014-11-18,49.474,49.474,48.572,49.027,493105,0
2014-11-19,49.057,50.07,48.322,49.703,810722,0
2014-11-20,52.035,52.035,49.521,51.64,2117643,0
2014-11-21,52.219,53.44,51.65,52.898,930872,0
2014-11-24,52.868,53.922,52.443,53.787,713252,0
2014-11-25,54.029,54.164,53.061,53.236,341159,0
2014-11-26,53.216,53.651,52.908,53.023,261430,0
2014-11-28,52.779,54.861,52.433,54.242,330182,0
2014-12-01,53.477,53.543,51.725,52.055,679795,0
2014-12-02,52.131,52.723,51.414,51.686,458709,0
2014-12-03,51.911,52.908,51.39,52.297,324423,0
2014-12-04,52.035,52.609,51.098,51.503,357153,0
2014-12-05,51.523,52.171,51.259,51.562,325971,0
2014-12-08,51.571,52.908,51.339,51.842,279505,0
2014-12-09,51.513,52.75,51.078,52.383,330663,0
2014-12-10,52.228,53.177,51.292,51.571,322328,0
2014-12-11,51.947,53.805,51.784,52.181,296278,0
2014-12-12,51.754,53.951,51.571,52.898,342680,0
2014-12-15,53.621,54.793,53.458,54.3,611669,0
2014-12-16,54.049,55.046,53.448,53.496,351168,0
2014-12-17,53.506,54.861,53.137,54.793,304365,0
2014-12-18,55.296,56.254,54.802,56.14,734188,0
2014-12-19,56.217,56.217,54.329,54.909,742998,0
2014-12-22,54.889,56.08,54.465,55.432,339815,0
2014-12-23,55.745,56.821,55.2,56.021,383833,0
2014-12-24,56.183,56.811,54.949,55.028,322316,0
2014-12-26,55.209,55.996,54.667,54.92,330287,0
2014-12-29,55.057,56.006,54.562,55.764,347884,0
2014-12-30,55.685,56.006,54.92,55.656,337932,0
2014-12-31,55.666,56.561,55.248,55.278,310597,0
2015-01-02,55.685,56.114,55.018,55.288,344187,0
2015-01-05,55.142,55.647,54.542,54.658,301032,0
2015-01-06,54.649,55.764,53.758,54.057,363675,0
2015-01-07,54.969,56.831,54.649,56.761,503853,0
2015-01-08,57.81,59.354,57.023,59.013,981419,0
2015-01-09,59.235,59.439,58.318,58.528,626524,0
2015-01-12,58.684,59.876,58.287,59.756,548762,0
2015-01-13,60.564,62.223,60.06,61.234,975631,0
2015-01-14,60.448,61.224,59.805,60.593,586004,0
2015-01-15,60.613,61.543,59.99,60.836,693413,0
2015-01-16,60.866,61.943,60.149,61.729,755909,0
2015-01-20,61.933,62.174,60.178,60.738,704656,0
2015-01-21,61.166,61.533,60.214,60.564,532964,0
2015-01-22,60.681,61.552,59.771,61.496,1001715,0
2015-01-23,60.99,62.164,60.496,60.603,649823,0
2015-01-26,60.467,60.628,58.799,60.448,784555,0
2015-01-27,59.866,61.35,59.247,60.963,434510,0
2015-01-28,60.953,61.379,58.955,59.339,499800,0
2015-01-29,59.662,60.38,59.255,60.02,286252,0
2015-01-30,59.711,60.457,57.8,58.14,367283,0
2015-02-02,58.005,58.352,56.791,58.237,386803,0
2015-02-03,57.848,59.459,57.81,59.285,368550,0
2015-02-04,58.761,59.487,58.169,58.296,392719,0
2015-02-05,58.478,59.023,57.676,57.705,325082,0
2015-02-06,57.714,58.357,57.402,57.995,461101,0
2015-02-09,57.547,57.878,56.58,56.991,412839,0
2015-02-10,57.637,58.14,57.258,57.661,300909,0
2015-02-11,57.461,58.44,57.363,57.499,325583,0
2015-02-12,57.714,57.732,56.977,57.402,392267,0
2015-02-13,57.518,58.257,56.831,57.421,330924,0
2015-02-17,57.268,57.995,55.502,55.857,579076,0
2015-02-18,55.579,56.628,55.579,55.928,382771,0
2015-02-19,53.629,55.152,53.52,54.008,835665,0
2015-02-20,54.26,55.705,53.834,55.238,418557,0
2015-02-23,55.248,55.928,54.018,54.227,370706,0
2015-02-24,54.425,54.939,53.93,54.057,299095,0
2015-02-25,54.163,54.91,53.834,54.376,295187,0
2015-02-26,54.425,55.579,54.32,55.123,280062,0
2015-02-27,55.038,55.607,54.6,55.268,362649,0
2015-03-02,55.133,56.791,55.133,56.248,362342,0
2015-03-03,56.296,56.384,55.607,56.114,354092,0
2015-03-04,55.56,56.124,54.735,55.028,408949,0
2015-03-05,54.989,55.377,54.514,55.367,358938,0
2015-03-06,55.367,55.89,54.609,55.133,442459,0
2015-03-09,55.048,55.996,54.591,55.794,494428,0
2015-03-10,55.685,56.521,55.347,56.364,480303,0
2015-03-11,56.551,56.781,55.435,56.134,557535,0
2015-03-12,59.156,62.406,57.686,61.079,1992565,0
2015-03-13,59.516,61.029,58.072,60.06,1190652,0
2015-03-16,60.603,61.049,59.856,60.876,546604,0
2015-03-17,60.972,61.777,60.429,61.533,459988,0
2015-03-18,61.097,62.223,60.836,61.477,535055,0
2015-03-19,61.389,61.767,61.039,61.552,427508,0
2015-03-20,61.629,62.348,61.049,62.038,441327,0
2015-03-23,63.038,63.038,61.261,61.913,356155,0
2015-03-24,61.913,62.154,61.468,61.903,277374,0
2015-03-25,61.777,62.367,61.059,61.116,238811,0
2015-03-26,60.399,61,59.914,60.486,290161,0
2015-03-27,60.536,61.679,60.322,60.757,275106,0
2015-03-30,61.176,62.545,61.049,62.204,240563,0
2015-03-31,62.204,62.969,61.913,62.253,199382,0
2015-04-01,62.047,62.736,61.477,61.971,240770,0
2015-04-02,62.047,62.901,61.496,62.223,196122,0
2015-04-06,61.729,62.33,61.543,61.806,200453,0
2015-04-07,61.806,62.331,61.349,61.486,287310,0
2015-04-08,61.299,62.058,61.233,61.477,245553,0
2015-04-09,61.164,61.527,60.669,61.095,258669,0
2015-04-10,61.233,61.699,60.794,61.408,257691,0
2015-04-13,61.767,62.214,61.037,61.184,243494,0
2015-04-14,61.368,61.611,60.145,60.543,237838,0
2015-04-15,60.735,61.204,60.259,60.854,212822,0
2015-04-16,60.951,61.669,60.64,60.65,183027,0
2015-04-17,60.22,60.551,59.608,60.357,295445,0
2015-04-20,60.551,61.418,60.145,61.144,260062,0
2015-04-21,61.154,61.261,60.367,60.61,172082,0
2015-04-22,60.754,60.754,59.463,60.436,149092,0
2015-04-23,60.503,61.561,60.066,61.104,175397,0
2015-04-24,60.894,61.448,60.702,60.784,110067,0
2015-04-27,61.233,61.601,59.976,60.056,170765,0
2015-04-28,60.24,60.754,59.348,60.125,175565,0
2015-04-29,60.016,60.483,58.374,59.2,251312,0
2015-04-30,58.725,60.192,58.626,58.968,480097,0
2015-05-01,59.328,60.894,58.968,60.396,263247,0
2015-05-04,60.707,61.349,60.406,60.894,235677,0
2015-05-05,60.533,60.745,59.815,60.503,261909,0
2015-05-06,64.138,66.325,63.409,65.208,1233889,0
2015-05-07,65.704,67.769,65.151,66.733,596829,0
2015-05-08,67.27,67.95,65.812,67.083,479379,0
2015-05-11,67.22,67.881,66.151,66.59,470427,0
2015-05-12,66.267,67.181,65.208,66.561,488983,0
2015-05-13,66.967,66.967,65.625,65.945,511885,0
2015-05-14,66.561,67.5,63.748,65.247,623704,0
2015-05-15,65.53,65.802,64.655,65.558,466278,0
2015-05-18,65.685,65.955,65.131,65.695,361938,0
2015-05-19,66.355,66.355,64.975,65.821,335823,0
2015-05-20,66.306,67.318,65.54,66.373,380415,0
2015-05-21,66.472,66.521,65.635,66.161,274459,0
2015-05-22,65.926,66.306,65.257,65.849,200597,0
2015-05-26,64.887,65.015,63.551,64.12,342209,0
2015-05-27,64.479,64.496,63.516,64.091,360872,0
2015-05-28,63.71,64.585,63.644,64.274,338976,0
2015-05-29,64.206,64.555,63.254,63.576,377330,0
2015-06-01,64.043,64.78,63.324,64.081,355065,0
2015-06-02,63.867,65.294,63.496,64.353,254467,0
2015-06-03,64.506,65.831,64.264,65.294,329700,0
2015-06-04,65.18,65.821,64.234,64.723,335359,0
2015-06-05,64.955,65.052,63.817,64.274,250286,0
2015-06-08,64.471,64.595,63.536,63.576,182904,0
2015-06-09,63.748,63.953,62.547,62.953,319408,0
2015-06-10,63.234,64.11,63.06,63.551,359338,0
2015-06-11,63.983,64.453,63.324,63.457,233069,0
2015-06-12,63.372,64.303,63.294,63.886,146694,0
2015-06-15,63.437,63.701,62.224,63.427,322500,0
2015-06-16,63.566,63.749,62.796,62.893,309442,0
2015-06-17,62.923,63.04,62.172,62.629,247042,0
2015-06-18,62.696,63.974,62.696,63.486,208862,0
2015-06-19,63.516,63.927,63.342,63.342,355011,0
2015-06-22,63.702,64.528,63.536,63.636,275265,0
2015-06-23,63.536,64.548,63.536,64.425,274424,0
2015-06-24,64.598,65.357,64.16,64.481,422033,0
2015-06-25,64.538,65.202,64.074,64.763,204139,0
2015-06-26,65.115,66.439,64.687,66.332,614369,0
2015-06-29,66.011,66.011,62.679,63.174,389805,0
2015-06-30,63.4,64.044,63.184,63.73,259023,0
2015-07-01,64.365,65.516,64.365,64.999,299178,0
2015-07-02,65.095,65.317,63.711,63.927,274136,0
2015-07-06,63.645,64.726,63.021,64.199,209065,0
2015-07-07,64.489,65.554,63.778,64.598,422135,0
2015-07-08,64.004,65.095,62.485,63.021,431679,0
2015-07-09,63.626,63.749,62.573,62.582,308827,0
2015-07-10,63.244,63.244,62.143,62.952,212556,0
2015-07-13,63.021,63.749,62.221,63.079,468525,0
2015-07-14,63.294,63.314,62.365,62.746,305800,0
2015-07-15,62.961,63.204,62.336,62.629,189225,0
2015-07-16,62.893,64.189,62.309,63.457,253712,0
2015-07-17,63.437,63.437,62.336,62.355,214300,0
2015-07-20,62.355,62.591,61.519,61.929,253506,0
2015-07-21,61.793,61.977,60.331,60.788,256791,0
2015-07-22,60.768,61.548,60.486,61.354,271982,0
2015-07-23,61.354,61.616,59.551,59.629,353472,0
2015-07-24,59.541,59.737,58.402,58.42,412797,0
2015-07-27,57.933,58.382,57.543,57.865,280704,0
2015-07-28,58.226,59.395,57.214,59.016,347211,0
2015-07-29,58.558,59.358,57.456,57.739,819329,0
2015-07-30,57.417,57.924,56.724,57.096,336333,0
2015-07-31,57.301,57.524,56.315,56.413,456517,0
2015-08-03,56.305,56.922,55.974,56.852,375368,0
2015-08-04,57.086,57.662,56.463,56.532,333767,0
2015-08-05,56.571,58.158,56.571,57.214,327712,0
2015-08-06,57.446,57.623,55.742,56.413,317521,0
2015-08-07,56.344,57.643,56.103,57.311,482690,0
2015-08-10,57.378,58.333,57.184,57.573,351317,0
2015-08-11,57.134,58.548,57.134,58.45,398036,0
2015-08-12,58.46,58.635,56.667,58.372,486385,0
2015-08-13,58.46,58.528,57.797,57.895,329662,0
2015-08-14,58.023,58.226,57.543,58.061,207321,0
2015-08-17,57.426,58.878,57.134,58.685,264077,0
2015-08-18,59.113,59.959,58.625,59.609,329149,0
2015-08-19,59.619,60.574,59.113,60.008,310057,0
2015-08-20,59.767,59.767,58.042,58.108,387238,0
2015-08-21,57.154,58.744,56.753,56.999,628430,0
2015-08-24,55.654,58.411,54.699,55.712,884279,0
2015-08-25,54.737,59.454,54.689,56.706,1187991,0
2015-08-26,58.587,59.15,55.604,56.562,870031,0
2015-08-27,56.753,59.348,56.024,57.933,448615,0
2015-08-28,57.593,58.392,57.184,58.098,341874,0
2015-08-31,57.953,58.558,57.603,58.382,261409,0
2015-09-01,57.758,58.236,56.715,57.214,304617,0
2015-09-02,57.875,57.924,57.026,57.701,336230,0
2015-09-03,57.855,58.323,56.961,57.34,220254,0
2015-09-04,56.502,57.144,56.473,56.971,156722,0
2015-09-08,57.662,58.286,56.364,57.495,328226,0
2015-09-09,57.682,58.42,57.194,57.243,304825,0
2015-09-10,56.902,57.825,56.033,56.201,310041,0
2015-09-11,55.752,57.174,55.042,56.724,355320,0
2015-09-14,56.773,57.115,55.585,56.043,214094,0
2015-09-15,56.268,57.117,55.458,56.708,351937,0
2015-09-16,56.602,58.329,56.503,58.154,205364,0
2015-09-17,57.958,58.339,57.029,57.538,226042,0
2015-09-18,56.844,57.42,55.711,55.79,419499,0
2015-09-21,56.249,58.018,56.053,57.187,276903,0
2015-09-22,56.64,57.099,55.281,55.672,295327,0
2015-09-23,55.935,56.854,55.633,56.464,234701,0
2015-09-24,56.063,57.049,56.014,56.385,357500,0
2015-09-25,56.835,57.236,55.291,55.954,375993,0
2015-09-28,55.984,56.201,54.774,55.117,444250,0
2015-09-29,55.271,56.133,54.647,55.898,372616,0
2015-09-30,56.191,56.669,55.34,56.335,318769,0
2015-10-01,56.239,56.708,54.157,54.695,379678,0
2015-10-02,54.325,54.969,52.536,54.871,415712,0
2015-10-05,55.039,57.577,54.675,56.172,270595,0
2015-10-06,56.093,56.543,55.555,56.033,300037,0
2015-10-07,56.239,56.982,54.695,56.953,287138,0
2015-10-08,56.894,58.945,56.894,58.711,321227,0
2015-10-09,58.564,59.228,56.992,57.637,438129,0
2015-10-12,57.489,58.642,57.27,57.958,154232,0
2015-10-13,57.607,58.31,57.117,57.284,263391,0
2015-10-14,57.382,57.998,56.306,56.63,179961,0
2015-10-15,56.894,56.894,55.419,56.395,197363,0
2015-10-16,56.444,57.187,56.162,56.795,138092,0
2015-10-19,56.602,57.538,56.513,57.109,212792,0
2015-10-20,57.069,57.48,56.864,57.109,82374,0
2015-10-21,57.236,57.362,55.633,55.672,196645,0
2015-10-22,56.033,56.033,51.452,55.34,414586,0
2015-10-23,55.643,55.82,52.556,54.315,665384,0
2015-10-26,54.432,56.073,54.197,55.741,321021,0
2015-10-27,52.439,53.884,50.573,51.969,1616575,0
2015-10-28,51.923,53.427,51.628,52.713,591371,0
2015-10-29,52.126,52.879,50.651,52.008,670195,0
2015-10-30,52.097,53.474,51.393,52.429,384591,0
2015-11-02,52.126,52.616,50.798,51.675,575061,0
2015-11-03,51.402,54.617,51.402,53.7,720457,0
2015-11-04,53.943,54.539,52.879,53.398,350169,0
2015-11-05,53.59,54.823,52.968,54.11,428813,0
2015-11-06,53.826,55.049,50.386,50.885,745332,0
2015-11-09,50.651,51.037,48.268,49.585,683521,0
2015-11-10,49.421,52.116,49.421,51.402,635185,0
2015-11-11,51.188,51.188,48.423,49.312,758332,0
2015-11-12,49.48,50.328,49.07,49.821,661084,0
2015-11-13,49.09,49.272,46.734,47.573,796925,0
2015-11-16,47.408,49.01,45.796,46.821,771845,0
2015-11-17,47.144,47.517,45.658,46.158,650437,0
2015-11-18,46.46,46.87,45.981,46.666,554009,0
2015-11-19,46.363,47.526,46.363,47.008,304950,0
2015-11-20,47.671,48.784,47.417,48.228,398002,0
2015-11-23,47.927,48.843,47.927,48.481,475288,0
2015-11-24,48.014,50.084,48.014,49.684,399332,0
2015-11-25,49.919,50.808,49.509,49.811,265949,0
2015-11-27,49.821,49.986,48.521,49.129,177094,0
2015-11-30,49.138,49.919,46.851,47.202,566087,0
2015-12-01,47.603,48.288,47.091,47.818,506147,0
2015-12-02,47.946,50.065,47.828,48.764,836809,0
2015-12-03,49.205,50.328,48.13,48.394,970553,0
2015-12-04,48.12,50.055,48.102,49.461,908096,0
2015-12-07,48.892,49.87,46.988,47.633,1475924,0
2015-12-08,52.459,53.719,50.554,53.61,2252594,0
2015-12-09,53.289,55.271,53.171,54.256,1109041,0
2015-12-10,53.845,54.823,53.26,53.571,586050,0
2015-12-11,52.75,54.1,52.496,52.997,598128,0
2015-12-14,53.2,54.256,52.264,53.58,701590,0
2015-12-15,54.053,54.307,52.642,53.063,534016,0
2015-12-16,53.189,54.023,52.757,53.827,322697,0
2015-12-17,53.827,54.63,52.202,52.797,432236,0
2015-12-18,52.465,53.739,51.918,52.847,854874,0
2015-12-21,53.357,54.63,52.162,52.523,580056,0
2015-12-22,52.613,54.033,51.974,53.817,777410,0
2015-12-23,53.905,54.365,52.26,53.091,503799,0
2015-12-24,53.14,53.729,52.721,52.817,199311,0
2015-12-28,52.721,53.769,52.319,53.073,257269,0
2015-12-29,53.58,54.796,53.259,54.219,317301,0
2015-12-30,54.434,54.737,53.729,54.297,222113,0
2015-12-31,54.239,55.395,54.013,54.072,377724,0
2016-01-04,53.465,56.383,52.299,56.333,661174,0
2016-01-05,56.883,58.147,56.383,57.471,1079418,0
2016-01-06,56.276,58.44,56.276,58,596405,0
2016-01-07,58.783,61.997,58.783,61.908,1378312,0
2016-01-08,61.233,61.761,58.98,60.037,1119929,0
2016-01-11,61.243,62.527,60.44,62.447,1239011,0
2016-01-12,62.681,63.868,62.232,63.31,910423,0
2016-01-13,63.416,63.564,61.708,62.681,693894,0
2016-01-14,62.556,62.72,60.92,61.114,765365,0
2016-01-15,60.242,61.693,60.027,60.959,498563,0
2016-01-19,62.329,63.653,60.166,61.281,535751,0
2016-01-20,60.351,62.348,59.655,61.869,479865,0
2016-01-21,61.713,63.768,61.488,62.986,544706,0
2016-01-22,63.075,63.574,62.105,63.574,492550,0
2016-01-25,63.644,63.818,61.104,61.399,394342,0
2016-01-26,61.987,64.427,61.3,63.3,471949,0
2016-01-27,62.956,63.544,61.968,62.83,496965,0
2016-01-28,63.544,63.994,62.932,63.29,300301,0
2016-01-29,63.534,64.466,63.084,63.768,551415,0
2016-02-01,63.113,64.162,62.917,63.534,354219,0
2016-02-02,63.604,65.494,63.141,63.907,362986,0
2016-02-03,64.103,64.273,62.547,63.33,312150,0
2016-02-04,62.632,62.887,60.346,61.419,439007,0
2016-02-05,61.369,61.507,59.734,60.722,424570,0
2016-02-08,60.331,60.891,58.539,60.831,415216,0
2016-02-09,60.107,61.743,59.66,60.939,302825,0
2016-02-10,60.939,62.232,59.987,61.035,224183,0
2016-02-11,60.42,61.987,60.42,61.015,160617,0
2016-02-12,60.949,61.703,60.43,61.104,213778,0
2016-02-16,61.643,64.461,61.085,63.484,500590,0
2016-02-17,61.478,64.72,61.478,64.094,282767,0
2016-02-18,64.896,65.499,63.848,65.042,290766,0
2016-02-19,64.602,65.062,63.27,63.662,332999,0
2016-02-22,64.034,64.73,62.956,63.868,452780,0
2016-02-23,63.897,65.091,63.897,64.297,437695,0
2016-02-24,64.172,66.388,63.73,65.798,595003,0
2016-02-25,65.798,66.956,65.269,66.413,368292,0
2016-02-26,66.277,67.53,65.279,67.296,368483,0
2016-02-29,67.423,67.953,66.717,66.747,297575,0
2016-03-01,66.904,68.069,63.878,67.56,395034,0
2016-03-02,67.775,68.108,66.894,67.58,447350,0
2016-03-03,67.13,67.923,66.433,67.55,328237,0
2016-03-04,67.775,68.549,66.601,67.59,261728,0
2016-03-07,67.305,68.393,66.667,67.179,463012,0
2016-03-08,67.08,68.227,66.767,66.777,386754,0
2016-03-09,67.021,68.608,67.021,67.52,360774,0
2016-03-10,68.237,68.882,66.403,67.64,436190,0
2016-03-11,68.098,68.098,66.189,67.471,477827,0
2016-03-14,68.078,69.392,67.669,69.236,953851,0
2016-03-15,72.291,75.289,71.998,74.916,2197718,0
2016-03-16,75.064,77.013,74.642,76.542,1275549,0
2016-03-17,77.513,78.237,76.347,77.885,985807,0
2016-03-18,78.277,79.003,77.474,78.795,1027817,0
2016-03-21,78.591,79.418,78.463,78.943,598467,0
2016-03-22,78.413,78.973,77.885,78.571,453925,0
2016-03-23,78.109,79.423,78.109,78.667,571095,0
2016-03-24,78.522,78.885,77.434,78.277,508977,0
2016-03-28,78.62,79.374,78.119,78.924,388896,0
2016-03-29,79.177,80.941,79.177,80.892,355062,0
2016-03-30,81.294,81.784,80.56,81.166,387156,0
2016-03-31,80.991,82.301,80.803,81.764,358986,0
2016-04-01,81.676,83.175,81.382,81.489,563356,0
2016-04-04,81.823,82.214,79.355,79.599,637559,0
2016-04-05,79.433,79.48,78.44,78.715,664289,0
2016-04-06,79.108,79.755,78.135,78.725,435055,0
2016-04-07,78.304,79.589,75.868,76.26,866183,0
2016-04-08,76.083,76.25,74.041,75.199,704957,0
2016-04-11,75.435,76.683,74.885,75.77,496169,0
2016-04-12,75.77,77.963,74.787,77.38,761943,0
2016-04-13,78.018,79.176,77.36,78.971,501263,0
2016-04-14,78.843,79.235,77.958,78.529,292435,0
2016-04-15,78.215,80.012,77.743,79.943,351843,0
2016-04-18,80.031,82.496,79.594,82.427,596587,0
2016-04-19,82.584,82.584,81.004,81.661,411529,0
2016-04-20,80.796,81.732,80.453,81.209,416892,0
2016-04-21,81.416,81.867,80.188,80.581,324735,0
2016-04-22,80.591,80.796,79.491,79.904,363392,0
2016-04-25,79.943,79.943,76.534,77.026,540111,0
2016-04-26,76.977,77.988,75.984,77.624,465616,0
2016-04-27,77.479,78.352,76.81,77.891,363360,0
2016-04-28,77.085,80.031,74.904,75.819,601890,0
2016-04-29,75.691,76.584,74.65,76.505,688141,0
2016-05-02,76.8,77.36,75.033,76.26,707425,0
2016-05-03,75.858,76.064,73.913,74.129,534211,0
2016-05-04,70.702,72.892,70.555,71.861,1570431,0
2016-05-05,69.966,71.016,69.69,70.201,909923,0
2016-05-06,69.927,70.751,68.435,70.653,664346,0
2016-05-09,70.761,72.009,70.3,70.369,405565,0
2016-05-10,69.72,70.418,68.512,69.809,537327,0
2016-05-11,68.58,68.58,65.939,66.646,809439,0
2016-05-12,67.009,68.238,66.921,67.5,683966,0
2016-05-13,66.343,68.209,65.714,66.165,917577,0
2016-05-16,65.949,67.53,65.714,66.999,1615366,0
2016-05-17,71.634,73.059,68.67,69.77,2615523,0
2016-05-18,70.28,72.499,69.328,71.174,1610327,0
2016-05-19,71.498,72.637,70.811,72.097,611383,0
2016-05-20,72.107,73.521,71.33,73.265,574807,0
2016-05-23,73.216,73.629,71.007,71.105,530579,0
2016-05-24,71.194,72.244,70.604,71.241,511910,0
2016-05-25,71.105,71.218,68.6,70.201,1059122,0
2016-05-26,70.84,71.204,70.103,70.428,448479,0
2016-05-27,70.35,71.634,70.35,71.37,470000,0
2016-05-31,71.459,72.116,68.955,69.21,799996,0
2016-06-01,69.11,70.967,69.11,69.848,398950,0
2016-06-02,69.996,70.889,69.612,70.574,350907,0
2016-06-03,70.26,71.596,69.72,71.37,523532,0
2016-06-06,71.508,71.664,68.719,68.994,610638,0
2016-06-07,68.895,70.486,68.807,70.035,507131,0
2016-06-08,70.27,71.723,69.809,71.33,469732,0
2016-06-09,71.096,71.41,70.404,70.821,278528,0
2016-06-10,69.877,70.879,69.593,70.141,187398,0
2016-06-13,69.907,72.047,69.907,71.026,464193,0
2016-06-14,71.007,71.46,70.091,70.938,381759,0
2016-06-15,71.695,73.212,71.636,72.385,454757,0
2016-06-16,72.296,72.966,71.361,72.198,255588,0
2016-06-17,72.434,73.241,71.618,72.661,444932,0
2016-06-20,73.164,74.896,72.671,74.227,541794,0
2016-06-21,74.581,74.67,73.763,74.098,400885,0
2016-06-22,74.049,75.014,74.029,74.355,258942,0
2016-06-23,74.886,75.689,73.852,75.566,502898,0
2016-06-24,73.567,76.137,72.08,75.094,550787,0
2016-06-27,74.482,74.631,72.333,74.355,497299,0
2016-06-28,74.452,76.403,74.295,75.536,413747,0
2016-06-29,76.393,77.299,75.94,76.905,821442,0
2016-06-30,77.28,78.993,77.082,78.953,436070,0
2016-07-01,79.17,80.224,78.155,78.274,477852,0
2016-07-05,78.047,78.943,78.028,78.775,357245,0
2016-07-06,78.5,80.263,78.481,80.224,507084,0
2016-07-07,79.987,80.677,79.475,79.76,295995,0
2016-07-08,80.292,81.237,79.977,80.843,345574,0
2016-07-11,80.873,81.759,80.598,81.637,243815,0
2016-07-12,81.681,82.518,81.543,82.281,235330,0
2016-07-13,82.35,82.478,81.543,81.74,369831,0
2016-07-14,82.164,82.951,81.503,81.887,147205,0
2016-07-15,82.3,82.488,81.405,81.464,144731,0
2016-07-18,80.224,82.449,80.224,82.253,210964,0
2016-07-19,82.203,82.705,81.799,82.253,176583,0
2016-07-20,82.253,82.872,82.085,82.764,158594,0
2016-07-21,82.991,82.991,81.563,81.868,170809,0
2016-07-22,81.651,81.995,81.307,81.897,157608,0
2016-07-25,82.025,83.65,81.868,83.02,188407,0
2016-07-26,82.971,84.049,82.902,83.296,171867,0
2016-07-27,83.05,83.404,81.74,82.194,305246,0
2016-07-28,82.389,82.774,81.848,82.281,146746,0
2016-07-29,82.469,83.098,82.075,82.29,209330,0
2016-08-01,82.37,82.651,80.873,80.962,392407,0
2016-08-02,80.794,81.316,78.82,78.963,328612,0
2016-08-03,78.579,79.347,77.318,78.579,410380,0
2016-08-04,78.51,78.687,76.826,77.545,373229,0
2016-08-05,78.008,80.932,78.008,80.194,323328,0
2016-08-08,80.273,80.647,79.662,79.918,127132,0
2016-08-09,79.652,80.026,78.648,78.993,185865,0
2016-08-10,78.973,80.041,78.155,78.274,188168,0
2016-08-11,79.82,82.124,79.466,81.602,594158,0
2016-08-12,81.188,81.779,80.5,80.952,223771,0
2016-08-15,81.445,83.001,80.962,82.32,458101,0
2016-08-16,82.527,85.177,81.986,84.546,1078746,0
2016-08-17,87.57,88.623,84.142,85.364,1631572,0
2016-08-18,86.092,86.584,84.399,84.457,936048,0
2016-08-19,84.162,85.599,83.838,84.516,546572,0
2016-08-22,84.606,84.773,83.566,84.28,451613,0
2016-08-23,84.902,85.462,83.819,84.606,231550,0
2016-08-24,84.28,85.047,83.7,84.999,200347,0
2016-08-25,84.753,84.979,83.237,83.414,232761,0
2016-08-26,83.542,83.867,82.055,82.666,190485,0
2016-08-29,83.04,83.424,82.527,82.715,142959,0
2016-08-30,82.37,82.439,81.425,81.839,178704,0
2016-08-31,81.523,82.164,79.8,80.154,384372,0
2016-09-01,80.076,81.642,79.278,81.642,458703,0
2016-09-02,81.642,82.961,80.903,81.73,291645,0
2016-09-06,82.045,82.518,81.012,81.819,295121,0
2016-09-07,81.642,81.995,80.154,81.759,299684,0
2016-09-08,81.651,81.897,80.007,80.154,276616,0
2016-09-09,79.397,80.4,78.49,78.52,234142,0
2016-09-12,78.51,79.859,78.51,79.83,227243,0
2016-09-13,79.268,79.731,78.599,78.924,160479,0
2016-09-14,78.628,80.789,78.628,79.822,263436,0
2016-09-15,79.418,82.458,79.418,82.388,396795,0
2016-09-16,82.359,82.388,81.56,81.678,450366,0
2016-09-19,82.725,83.524,81.964,82.566,187135,0
2016-09-20,82.546,82.546,81.184,81.727,185040,0
2016-09-21,79.279,80.108,77.887,79.121,553036,0
2016-09-22,79.338,79.733,77.729,78.656,311786,0
2016-09-23,78.765,79.476,78.322,78.489,198175,0
2016-09-26,78.095,79.234,78.025,78.123,198921,0
2016-09-27,78.578,79.585,78.045,78.332,278885,0
2016-09-28,78.706,79.141,77.897,78.746,322385,0
2016-09-29,78.963,79.486,78.282,78.312,247362,0
2016-09-30,78.371,79.249,78.222,78.845,243375,0
2016-10-03,79.101,79.101,76.95,77.364,368490,0
2016-10-04,77.186,77.473,75.429,75.637,472504,0
2016-10-05,75.666,76.1,75.527,75.597,364360,0
2016-10-06,75.537,75.981,74.965,75.952,342942,0
2016-10-07,75.884,77.689,75.884,77.374,322608,0
2016-10-10,77.492,78.133,76.258,76.801,185425,0
2016-10-11,76.95,77.443,74.333,74.728,370689,0
2016-10-12,74.481,76.554,74.141,76.16,190502,0
2016-10-13,76.011,76.011,73.247,74.235,426996,0
2016-10-14,74.63,75.074,73.445,73.544,392230,0
2016-10-17,73.742,74.087,71.766,72.359,484474,0
2016-10-18,72.704,74.58,71.471,71.569,310342,0
2016-10-19,73.1,73.79,71.471,73.593,340567,0
2016-10-20,73.149,73.544,72.162,73.297,246648,0
2016-10-21,73.05,73.395,71.865,73.346,306014,0
2016-10-24,73.839,75.074,73.839,74.728,402941,0
2016-10-25,74.136,76.209,74.136,76.16,408326,0
2016-10-26,76.11,76.258,73.297,73.494,475819,0
2016-10-27,73.346,75.864,73.346,74.975,523235,0
2016-10-28,74.679,75.172,71.84,72.902,571610,0
2016-10-31,72.704,75.123,72.211,74.975,571261,0
2016-11-01,74.876,75.419,72.606,72.704,497496,0
2016-11-02,72.754,74.037,72.458,72.754,394917,0
2016-11-03,73.1,73.297,71.471,71.619,358053,0
2016-11-04,72.063,72.704,71.026,72.063,459956,0
2016-11-07,72.902,73.938,71.915,72.359,399454,0
2016-11-08,72.408,73.544,71.816,73.149,252524,0
2016-11-09,71.865,75.468,69.99,75.321,491897,0
2016-11-10,76.011,79.516,76.011,78.628,832898,0
2016-11-11,78.282,82.033,76.851,81.49,590823,0
2016-11-14,84.254,88.251,83.811,85.291,1453032,0
2016-11-15,85.44,87.116,84.205,86.87,630815,0
2016-11-16,86.87,88.251,86.179,86.476,800850,0
2016-11-17,94.274,98.223,92.645,97.926,1997467,0
2016-11-18,97.926,100.19,97.137,98.173,1036552,0
2016-11-21,98.663,100.19,97.666,100.1,716851,0
2016-11-22,100.1,103.89,100.05,103.01,926610,0
2016-11-23,103.16,104.98,102.77,103.8,406401,0
2016-11-25,103.75,105.18,102.86,104.29,232214,0
2016-11-28,103.46,104.44,102.23,102.42,712720,0
2016-11-29,102.03,104.34,101.93,103.16,464365,0
2016-11-30,103.36,103.56,101.58,102.52,638609,0
2016-12-01,102.42,103.94,102.18,102.57,448949,0
2016-12-02,102.57,103.94,102.08,102.86,538227,0
2016-12-05,103.7,104.49,102.91,104.49,558460,0
2016-12-06,105.03,106.56,104.19,105.33,556348,0
2016-12-07,105.08,107.8,105.08,107.61,358027,0
2016-12-08,108,108.99,106.86,108.24,394876,0
2016-12-09,108.39,109.62,107.75,109.17,413015,0
2016-12-12,109.13,109.77,106.51,107.01,577456,0
2016-12-13,108.19,109.76,105.62,106.51,475624,0
2016-12-14,106.76,107.31,105.72,105.92,319881,0
2016-12-15,106.12,107.34,105.67,107.21,336394,0
2016-12-16,106.96,108.74,105.23,105.67,741958,0
2016-12-19,106.12,107.01,104.79,106.22,354812,0
2016-12-20,106.91,108.39,105.72,107.9,291809,0
2016-12-21,107.36,107.46,105.03,105.13,412237,0
2016-12-22,104.69,105.13,100.04,100.38,557393,0
2016-12-23,100.48,101.27,99.146,99.74,360231,0
2016-12-27,99.59,101.02,98.306,100.97,367776,0
2016-12-28,100.97,101.91,99.246,99.445,321477,0
2016-12-29,99.64,101.57,99.096,99.79,187200,0
2016-12-30,99.94,101.22,99.246,99.84,335436,0
2017-01-03,100.43,101.47,98.946,99.79,441914,0
2017-01-04,100.78,104.98,100.23,102.9,692653,0
2017-01-05,105.33,107.36,99.246,103.05,983405,0
2017-01-06,103.89,104.19,99.445,99.59,539534,0
2017-01-09,99.196,102.82,99.046,102.61,497492,0
2017-01-10,102.36,104.89,101.22,102.66,477640,0
2017-01-11,103.1,103.79,101.47,102.36,250054,0
2017-01-12,102.31,102.76,101.37,101.52,287611,0
2017-01-13,101.27,103.55,98.996,99.395,364454,0
2017-01-17,99.096,104.74,99.096,101.37,503066,0
2017-01-18,101.22,101.22,99.046,99.89,281494,0
2017-01-19,100.13,101.42,96.971,97.613,333922,0
2017-01-20,97.613,98.356,96.427,97.169,449157,0
2017-01-23,97.218,98.454,95.734,96.625,229189,0
2017-01-24,97.119,97.862,96.477,96.674,343541,0
2017-01-25,97.812,98.847,97.713,98.454,250594,0
2017-01-26,98.207,99.395,97.416,97.613,385213,0
2017-01-27,97.862,97.96,92.569,93.757,569013,0
2017-01-30,93.163,94.943,91.928,94.054,280957,0
2017-01-31,93.56,96.328,92.866,95.933,316139,0
2017-02-01,96.477,97.465,94.295,95.389,293591,0
2017-02-02,95.636,97.862,94.598,97.218,355766,0
2017-02-03,97.366,99.146,96.575,96.872,293960,0
2017-02-06,97.119,98.157,95.833,96.328,202407,0
2017-02-07,96.822,96.822,95.092,96.377,281148,0
2017-02-08,96.278,98.499,95.537,97.91,373245,0
2017-02-09,98.157,101.57,98.157,101.37,435317,0
2017-02-10,101.32,102.71,100.78,102.17,364866,0
2017-02-13,102.76,103.55,99.046,99.395,290808,0
2017-02-14,99.59,102.26,99.59,101.52,239876,0
2017-02-15,101.42,102.07,100.83,101.62,259678,0
2017-02-16,101.82,101.82,97.565,98.554,482270,0
2017-02-17,98.653,100.23,97.91,99.146,321650,0
2017-02-21,99.495,101.52,98.653,99.59,295763,0
2017-02-22,100.38,100.58,98.405,99.445,286421,0
2017-02-23,99.64,99.64,96.971,97.069,332382,0
2017-02-24,96.625,102.22,96.427,100.33,380892,0
2017-02-27,99.89,101.77,99.79,101.17,230561,0
2017-02-28,100.38,100.68,98.306,100.18,438215,0
2017-03-01,101.67,101.67,96.774,97.169,426109,0
2017-03-02,97.318,102.22,97.318,101.47,440219,0
2017-03-03,101.07,101.52,97.563,98.897,484013,0
2017-03-06,98.751,98.897,96.575,98.109,627548,0
2017-03-07,97.663,98.897,97.069,98.798,822760,0
2017-03-08,108.59,118.04,108.34,116.85,4557721,0
2017-03-09,117.49,119.82,114.13,115.12,1431786,0
2017-03-10,116.25,117.69,115.12,116.5,646303,0
2017-03-13,116.15,117,114.28,114.92,482096,0
2017-03-14,115.37,116.42,114.57,115.91,318127,0
2017-03-15,116.11,117.54,115.12,116.85,396464,0
2017-03-16,116.75,117.29,115.47,116.55,311216,0
2017-03-17,116.4,117.39,115.47,117.14,490519,0
2017-03-20,117.19,117.19,114.72,114.87,340796,0
2017-03-21,114.97,115.72,111.85,112.7,567934,0
2017-03-22,113.24,114.82,111.95,114.82,329846,0
2017-03-23,116.06,118.87,115.67,117.69,646510,0
2017-03-24,117.49,118.19,116.6,117.14,286238,0
2017-03-27,115.96,118.82,115.91,117.74,282106,0
2017-03-28,117.54,120.51,116.95,119.86,350211,0
2017-03-29,120.01,121.45,119.62,120.31,435457,0
2017-03-30,120.11,120.91,119.07,120.36,254910,0
2017-03-31,120.56,121.59,118.63,118.73,252968,0
2017-04-03,119.07,119.65,116.7,117.74,399297,0
2017-04-04,117.19,118.29,112.1,112.85,850732,0
2017-04-05,112.45,113.53,107.61,107.7,898437,0
2017-04-06,108.64,111.82,108.64,111.37,667069,0
2017-04-07,111.12,111.12,108.1,108.74,526409,0
2017-04-10,109.04,111.22,107.16,107.95,476783,0
2017-04-11,107.7,113.31,105.12,112.22,1348740,0
2017-04-12,111.92,112.22,109.89,110.73,389619,0
2017-04-13,110.48,110.82,108.69,109.14,318444,0
2017-04-17,109.59,110.19,108.59,110.09,254766,0
2017-04-18,107.21,108.44,104.28,106.76,759684,0
2017-04-19,107.61,109.19,107.61,108.34,449057,0
2017-04-20,109.34,113.21,109.04,113.02,766984,0
2017-04-21,113.16,113.26,111.12,111.32,356897,0
2017-04-24,113.16,113.16,110.39,111.52,424489,0
2017-04-25,112.07,112.87,110.48,112.27,297164,0
2017-04-26,112.57,114.65,112.07,112.72,329506,0
2017-04-27,113.02,114,111.07,113.8,417508,0
2017-04-28,114,114.28,112.57,113.95,598422,0
2017-05-01,114.15,115,112.42,113.12,262187,0
2017-05-02,113.7,116.09,113.16,115.99,384497,0
2017-05-03,115.5,116.04,114.8,115.99,231884,0
2017-05-04,116.38,116.83,114.3,115.2,249965,0
2017-05-05,115.5,117.83,114.8,117.13,288150,0
2017-05-08,117.93,117.93,116.38,117.43,269014,0
2017-05-09,117.48,118.28,115.94,116.63,247501,0
2017-05-10,116.14,122.19,116.14,121.64,614843,0
2017-05-11,120.81,122.89,118.28,120.46,558507,0
2017-05-12,120.11,121.59,118.62,121.11,523693,0
2017-05-15,122.44,124.37,119.16,119.46,667032,0
2017-05-16,119.11,119.11,112.27,113.31,767646,0
2017-05-17,112.62,112.62,109.29,110.78,1026607,0
2017-05-18,123.89,123.99,109.54,110.29,2606456,0
2017-05-19,111.12,111.32,104.75,105.02,1249611,0
2017-05-22,105.96,110.58,105.02,110.19,1222773,0
2017-05-23,110.87,110.87,107.95,109.54,609362,0
2017-05-24,108.99,109.44,106.71,109.29,515925,0
2017-05-25,109.34,109.61,105.96,106.31,726987,0
2017-05-26,105.91,106.66,104.88,105.86,515875,0
2017-05-30,106.01,106.81,104.55,105.76,496410,0
2017-05-31,106.36,107.56,105.76,107.41,407481,0
2017-06-01,108.05,108.19,106.31,106.91,386987,0
2017-06-02,107.26,107.8,106.19,106.41,287688,0
2017-06-05,106.06,106.56,104.83,105.07,386194,0
2017-06-06,104.68,104.68,100.85,101.6,897935,0
2017-06-07,101.85,102.24,100.55,101.65,433969,0
2017-06-08,101.5,103.03,99.81,100.85,506587,0
2017-06-09,101.25,105.22,100.85,105.07,788148,0
2017-06-12,105.22,108.44,105.07,106.91,1029677,0
2017-06-13,107.46,110.63,106.81,109.29,792231,0
2017-06-14,109.74,110.19,106.01,106.81,486342,0
2017-06-15,106.66,107.51,104.62,107.36,347573,0
2017-06-16,106.11,108.25,104.87,107.95,640584,0
2017-06-19,108.05,108.1,105.21,105.41,342503,0
2017-06-20,105.21,105.21,100.76,101.48,792709,0
2017-06-21,101.28,101.28,94.603,95.898,1217764,0
2017-06-22,96.247,98.19,95.101,95.251,834039,0
2017-06-23,96.147,97.044,94.852,96.596,564007,0
2017-06-26,100.33,102.52,99.136,101.13,743694,0
2017-06-27,100.83,102.27,100.33,100.63,347813,0
2017-06-28,100.78,102.23,99.88,100.83,435283,0
2017-06-29,100.98,104.07,100.98,101.88,440552,0
2017-06-30,102.08,103.27,101.28,101.73,397476,0
2017-07-03,101.93,104.12,101.93,103.52,151055,0
2017-07-05,104.17,108.55,103.5,106.21,660268,0
2017-07-06,105.16,105.91,103.12,105.71,581854,0
2017-07-07,106.21,107.31,104.82,106.86,386935,0
2017-07-10,106.51,106.51,102.32,102.72,979916,0
2017-07-11,102.37,103.82,101.18,103.32,565981,0
2017-07-12,104.17,105.11,103.47,104.37,435587,0
2017-07-13,104.92,107.61,104.87,107.36,790802,0
2017-07-14,107.51,107.66,103.97,104.27,540650,0
2017-07-17,104.67,106.06,104.32,105.11,447451,0
2017-07-18,105.01,105.61,101.18,102.87,522709,0
2017-07-19,103.22,103.22,100.58,101.63,696893,0
2017-07-20,101.83,102.87,101.03,101.68,310613,0
2017-07-21,102.03,102.42,101.13,102.32,325028,0
2017-07-24,101.78,101.78,99.136,100.33,512610,0
2017-07-25,100.78,103.4,100.58,102.32,259714,0
2017-07-26,103.17,103.77,101.28,103.67,257744,0
2017-07-27,103.82,105.56,103.32,105.41,269315,0
2017-07-28,105.46,105.71,104.27,105.16,316443,0
2017-07-31,105.31,105.71,103.77,105.26,276594,0
2017-08-01,105.76,109.55,105.26,109.45,409237,0
2017-08-02,109.65,110.64,107.31,108.9,609615,0
2017-08-03,109.6,112.99,109.5,112.44,556048,0
2017-08-04,111.99,114.73,111.84,113.98,623576,0
2017-08-07,114.08,114.73,112.79,114.03,350886,0
2017-08-08,116.07,119.91,115.18,117.57,1421311,0
2017-08-09,109.8,114.38,105.16,112.19,1196861,0
2017-08-10,111.09,111.09,106.66,106.71,779398,0
2017-08-11,106.21,107.65,104.72,105.41,470799,0
2017-08-14,106.01,106.81,102.27,103.12,503513,0
2017-08-15,102.18,102.49,99.311,99.336,560392,0
2017-08-16,100.18,101.52,97.841,99.88,457447,0
2017-08-17,99.485,101.33,98.04,99.286,470724,0
2017-08-18,98.788,100.78,98.389,99.83,396053,0
2017-08-21,100.13,101.68,98.937,101.23,412566,0
2017-08-22,101.93,103.12,100.78,100.88,291770,0
2017-08-23,101.23,101.78,100.33,100.98,404404,0
2017-08-24,101.98,103.62,100.73,101.08,489219,0
2017-08-25,101.03,103.07,101.03,102.47,263024,0
2017-08-28,102.47,103.46,101.08,102.72,304938,0
2017-08-29,101.58,104.02,100.63,103.97,296716,0
2017-08-30,104.32,105.06,103.17,104.27,478243,0
2017-08-31,104.32,106.51,104.22,105.76,459193,0
2017-09-01,106.06,108.05,105.56,106.41,317269,0
2017-09-05,105.91,109.35,105.71,108.75,593513,0
2017-09-06,108.65,110.44,107.8,109.55,486429,0
2017-09-07,110.25,110.89,108.3,108.95,289804,0
2017-09-08,109.05,109.75,108,109.05,373835,0
2017-09-11,109.45,113.5,109.45,111.4,696101,0
2017-09-12,111.45,115.95,111.3,115.55,672369,0
2017-09-13,115.75,117.7,114.2,114.95,618158,0
2017-09-14,115.05,115.05,111,111.85,492254,0
2017-09-15,112.15,113.75,111.1,111.9,467240,0
2017-09-18,112.45,112.95,109.95,111.35,379848,0
2017-09-19,111.9,114.45,109.95,111.1,653888,0
2017-09-20,110.8,111.5,109.3,111.35,269881,0
2017-09-21,111.5,111.5,107.45,109.25,275344,0
2017-09-22,110.25,113.675,109.705,113.3,406100,0
2017-09-25,112.75,118.45,112.75,115.85,632346,0
2017-09-26,115.95,117.95,114.85,117.5,431838,0
2017-09-27,117.55,118.16,113.8,118.05,332389,0
2017-09-28,118.1,118.2,116.55,117.6,300040,0
2017-09-29,118.95,119.45,117.45,118.1,409248,0
2017-10-02,117.7,118.85,115.65,118,407498,0
2017-10-03,117.65,117.95,116.15,117.45,325171,0
2017-10-04,116.75,117.55,114.55,115.95,335266,0
2017-10-05,116.25,116.3,114.45,116.2,298032,0
2017-10-06,116.1,116.1,113.5,114.55,350680,0
2017-10-09,114.25,114.55,109.8,110.35,558075,0
2017-10-10,110.5,111.8,108.4,109.55,344431,0
2017-10-11,109.5,109.5,106.9,107.15,482152,0
2017-10-12,107.15,107.15,104.1,105.6,640484,0
2017-10-13,105.8,107.4,104,104.35,371879,0
2017-10-16,104.4,105.85,100.35,102,748961,0
2017-10-17,102.65,104.35,101.9,103.6,444118,0
2017-10-18,103.6,105.5,103.3,104.95,372351,0
2017-10-19,103.75,104.05,101.2,103.5,413802,0
2017-10-20,104,104.85,99.9,100.75,1125672,0
2017-10-23,101.2,105.2,100.8,102.3,950655,0
2017-10-24,102.25,105.8,101.8,105.45,545436,0
2017-10-25,105.75,106.1,104.25,105.05,231473,0
2017-10-26,106,110.1,105.5,109.15,440766,0
2017-10-27,107.5,110.45,107.25,109.95,577220,0
2017-10-30,110.75,110.75,107.9,108.25,403172,0
2017-10-31,108.3,110.7,108.3,108.8,370949,0
2017-11-01,109,109.8,108.2,108.35,327817,0
2017-11-02,108.5,110.1,107.5,109.45,236167,0
2017-11-03,109.75,110.3,108.35,108.35,265182,0
2017-11-06,108.4,112.15,106.25,111,613243,0
2017-11-07,111.75,111.8,109,110.65,356312,0
2017-11-08,110.65,113.05,110.2,112.65,406510,0
2017-11-09,112.15,115.1,111.4,112.3,497542,0
2017-11-10,112.7,115.7,112.3,113.5,425305,0
