Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,39.953,40.744,39.929,40.646,513039,0
2005-02-28,40.646,40.766,40.15,40.729,324828,0
2005-03-01,40.807,40.928,40.662,40.729,325702,0
2005-03-02,40.729,40.729,40.049,40.137,254451,0
2005-03-03,40.2,40.638,40.049,40.638,238798,0
2005-03-04,40.704,41.032,40.543,41.032,480853,0
2005-03-07,40.952,41.431,40.839,41.064,219015,0
2005-03-08,41.064,41.174,40.766,40.973,179445,0
2005-03-09,40.928,40.928,39.736,39.736,343737,0
2005-03-10,39.736,40.123,39.554,40.049,237171,0
2005-03-11,39.969,39.969,39.41,39.529,265599,0
2005-03-14,39.49,40.234,39.403,40.209,341982,0
2005-03-15,40.328,40.766,39.848,40.285,257711,0
2005-03-16,40.13,40.25,39.57,39.73,294021,0
2005-03-17,39.73,40.049,39.73,39.801,377922,0
2005-03-18,39.81,39.913,39.472,39.545,365776,0
2005-03-21,39.545,39.632,39.216,39.307,310552,0
2005-03-22,39.321,39.723,38.73,38.754,460069,0
2005-03-23,38.651,38.651,37.774,37.994,305417,0
2005-03-24,38.171,38.619,38.123,38.245,266973,0
2005-03-28,37.893,38.045,37.723,37.813,304666,0
2005-03-29,37.813,37.918,37.621,37.774,304419,0
2005-03-30,37.757,38.038,37.693,37.933,521927,0
2005-03-31,37.535,38.157,37.535,38.038,1070654,0
2005-04-01,38.331,38.891,38.038,38.238,710889,0
2005-04-04,38.253,38.291,37.774,38.171,332588,0
2005-04-05,38.253,38.556,38.139,38.381,458438,0
2005-04-06,38.493,38.843,38.433,38.45,476473,0
2005-04-07,38.442,38.817,38.404,38.507,508279,0
2005-04-08,38.611,38.772,38.486,38.499,309925,0
2005-04-11,38.636,38.754,38.486,38.676,286383,0
2005-04-12,38.699,39.529,38.571,39.529,241683,0
2005-04-13,39.649,39.88,39.538,39.673,348368,0
2005-04-14,39.681,39.714,39.179,39.268,413736,0
2005-04-15,39.268,39.426,39.052,39.268,341235,0
2005-04-18,39.45,39.61,39.242,39.522,217387,0
2005-04-19,39.529,39.906,39.529,39.769,177191,0
2005-04-20,41.023,41.048,40.584,40.729,1739590,0
2005-04-21,40.729,40.871,40.638,40.766,718276,0
2005-04-22,40.729,41.102,40.729,41.048,720028,0
2005-04-25,41.447,41.773,41.143,41.524,8179791,0
2005-04-26,41.327,41.327,41.078,41.174,894216,0
2005-04-27,41.015,41.87,40.887,41.574,533321,0
2005-04-28,41.607,41.998,41.494,41.925,591300,0
2005-04-29,41.925,42.212,41.413,42.043,556740,0
2005-05-02,42.043,42.271,41.542,42.246,277243,0
2005-05-03,42.365,42.484,41.908,42.086,339101,0
2005-05-04,42.005,42.437,41.831,42.163,371909,0
2005-05-05,42.406,43.035,42.306,42.884,367905,0
2005-05-06,42.605,42.916,42.143,42.444,196599,0
2005-05-09,42.524,43.442,42.493,43.442,404719,0
2005-05-10,43.123,43.361,42.828,43.293,324703,0
2005-05-11,43.22,43.498,42.82,43.498,198226,0
2005-05-12,43.49,43.762,43.293,43.482,456683,0
2005-05-13,43.442,43.899,43.203,43.435,500267,0
2005-05-16,42.964,43.427,42.875,43.427,426507,0
2005-05-17,43.539,43.891,43.131,43.864,217261,0
2005-05-18,44.121,44.458,43.993,44.283,272485,0
2005-05-19,44.36,45.135,44.283,44.961,271109,0
2005-05-20,44.84,45.295,44.488,44.961,281374,0
2005-05-23,44.84,45.319,44.84,45.089,189086,0
2005-05-24,44.721,44.736,43.795,43.954,400963,0
2005-05-25,43.803,43.882,43.37,43.516,303291,0
2005-05-26,43.594,43.923,43.203,43.315,267974,0
2005-05-27,43.394,43.546,43.123,43.539,213130,0
2005-05-31,43.602,44.736,43.602,44.6,404094,0
2005-06-01,44.721,45.439,44.721,45.439,329211,0
2005-06-02,45.439,45.478,44.976,45.384,312430,0
2005-06-03,45.519,46.072,45.239,45.239,475596,0
2005-06-06,45.158,45.766,45.158,45.758,330211,0
2005-06-07,45.957,46.813,45.855,46.132,214257,0
2005-06-08,46.079,46.822,45.957,46.079,225401,0
2005-06-09,46.029,46.549,45.838,46.486,143758,0
2005-06-10,46.636,46.788,46.517,46.77,254451,0
2005-06-13,46.756,47.219,46.575,47.212,187082,0
2005-06-14,47.051,47.629,46.996,47.62,229910,0
2005-06-15,47.611,47.748,47.275,47.564,167798,0
2005-06-16,47.509,47.509,47.027,47.284,349871,0
2005-06-17,47.237,47.714,47.237,47.292,674699,0
2005-06-20,47.123,47.395,47.027,47.155,252200,0
2005-06-21,46.557,47.197,46.431,46.644,476220,0
2005-06-22,46.614,46.877,46.252,46.414,216510,0
2005-06-23,46.356,46.636,46.132,46.236,328705,0
2005-06-24,46.15,46.899,45.936,46.124,621106,0
2005-06-27,45.998,46.252,45.838,45.893,332588,0
2005-06-28,45.998,46.176,45.023,45.622,480726,0
2005-06-29,45.742,46.079,45.359,45.47,451677,0
2005-06-30,45.401,46.013,44.984,45.679,891840,0
2005-07-01,45.782,46.063,45.664,46.021,290017,0
2005-07-05,46.118,46.734,45.957,46.614,287261,0
2005-07-06,46.491,47.011,46.447,46.453,316937,0
2005-07-07,46.318,46.628,45.918,46.508,285505,0
2005-07-08,46.517,47.629,46.389,47.317,279873,0
2005-07-11,47.275,48.052,47.189,47.77,205118,0
2005-07-12,47.834,47.868,47.475,47.699,244433,0
2005-07-13,47.757,47.757,47.332,47.516,303038,0
2005-07-14,47.594,47.706,46.667,46.75,673822,0
2005-07-15,46.614,47.197,46.287,47.189,237295,0
2005-07-18,47.205,47.516,46.965,47.077,289013,0
2005-07-19,47.109,47.54,47.086,47.308,330840,0
2005-07-20,47.284,47.5,47.011,47.275,560244,0
2005-07-21,47.284,47.659,46.469,47.077,513537,0
2005-07-22,47.197,47.578,46.981,47.516,235168,0
2005-07-25,47.516,47.812,47.284,47.556,215507,0
2005-07-26,47.675,48.29,47.675,47.954,467079,0
2005-07-27,47.875,48.347,47.524,48.338,215132,0
2005-07-28,48.419,48.994,48.352,48.994,361265,0
2005-07-29,49.002,49.403,48.53,49.274,382052,0
2005-08-01,49.241,49.615,48.738,49.544,405097,0
2005-08-02,49.704,50.406,49.496,50.398,267848,0
2005-08-03,50.311,50.486,49.799,50.27,255328,0
2005-08-04,49.072,49.403,48.882,49.369,568512,0
2005-08-05,49.311,49.36,47.764,48.181,756343,0
2005-08-08,47.794,47.794,45.734,45.869,707010,0
2005-08-09,45.91,46.75,45.847,46.021,568009,0
2005-08-10,46.221,46.915,45.838,46.132,704754,0
2005-08-11,46.094,46.389,45.631,45.758,927649,0
2005-08-12,45.519,45.75,45.089,45.455,383930,0
2005-08-15,45.359,46.397,45.359,46.191,306047,0
2005-08-16,46.236,47.332,46.158,46.541,261216,0
2005-08-17,46.541,46.838,46.079,46.132,378297,0
2005-08-18,45.936,46.221,45.631,46.029,246437,0
2005-08-19,46.072,46.118,45.487,45.855,187710,0
2005-08-22,45.855,46.533,45.855,46.453,342859,0
2005-08-23,46.566,46.796,46.228,46.244,206743,0
2005-08-24,46.372,47.077,46.356,46.423,267475,0
2005-08-25,46.566,47.044,46.206,46.804,286261,0
2005-08-26,46.907,46.907,45.808,45.822,374164,0
2005-08-29,45.672,45.902,45.167,45.902,321696,0
2005-08-30,45.902,45.902,45.2,45.487,325702,0
2005-08-31,45.35,46.676,45.35,46.582,769991,0
2005-09-01,46.779,47.586,46.508,46.718,396830,0
2005-09-02,46.694,47.163,46.549,46.83,318944,0
2005-09-06,46.852,48.043,46.845,48.035,277495,0
2005-09-07,48.035,48.035,47.139,47.404,329336,0
2005-09-08,47.148,47.675,47.077,47.275,234546,0
2005-09-09,47.275,47.757,47.275,47.739,219265,0
2005-09-12,47.739,47.739,47.275,47.435,149892,0
2005-09-13,47.356,47.356,46.915,47.172,181696,0
2005-09-14,47.155,47.339,46.877,47.1,254578,0
2005-09-15,47.094,47.548,47.094,47.395,239677,0
2005-09-16,47.395,47.684,46.87,47.556,343486,0
2005-09-19,47.475,47.516,47.123,47.131,191216,0
2005-09-20,47.219,47.578,46.742,46.822,211000,0
2005-09-21,46.891,46.891,45.598,45.717,556614,0
2005-09-22,45.59,45.847,44.902,45.605,388939,0
2005-09-23,45.447,45.75,45.112,45.503,327460,0
2005-09-26,45.519,45.543,45.118,45.319,503142,0
2005-09-27,45.552,45.605,44.688,45.112,630370,0
2005-09-28,45.2,45.312,44.346,44.777,753214,0
2005-09-29,44.721,45.337,44.48,45.158,839495,0
2005-09-30,45.224,46.086,45.224,45.876,3803764,0
2005-10-03,45.893,46.079,45.59,45.782,803051,0
2005-10-04,45.869,45.902,45.057,45.065,646149,0
2005-10-05,44.968,45.015,44.298,44.393,735308,0
2005-10-06,44.402,44.425,43.516,43.722,1378702,0
2005-10-07,43.722,43.923,42.923,43.284,1194246,0
2005-10-10,43.18,43.412,42.668,42.78,439406,0
2005-10-11,42.82,43.083,42.493,42.589,354254,0
2005-10-12,42.493,42.539,41.59,41.951,470210,0
2005-10-13,41.814,42.365,41.542,41.806,388814,0
2005-10-14,42.012,42.971,41.998,42.892,745573,0
2005-10-17,42.916,43.346,42.684,43.346,328705,0
2005-10-18,43.266,43.315,42.398,42.493,274490,0
2005-10-19,42.461,43.323,42.005,43.275,415738,0
2005-10-20,43.299,43.467,42.668,42.964,429760,0
2005-10-21,43.075,43.803,43.035,43.539,264972,0
2005-10-24,43.976,44.48,43.891,44.418,462197,0
2005-10-25,44.283,44.777,43.891,44.156,250822,0
2005-10-26,43.803,44.01,43.091,43.427,419997,0
2005-10-27,43.293,43.474,42.693,42.708,209247,0
2005-10-28,42.892,43.984,42.892,43.961,362893,0
2005-10-31,44.163,44.872,44.05,44.458,329461,0
2005-11-01,44.32,44.32,42.916,43.042,542965,0
2005-11-02,43.042,43.826,42.979,43.809,352124,0
2005-11-03,43.984,44.24,43.25,43.531,316812,0
2005-11-04,43.482,43.602,42.493,43.03,323074,0
2005-11-07,43.123,43.696,42.755,43.516,309299,0
2005-11-08,43.203,43.22,42.596,43.123,2513342,0
2005-11-09,43.075,44.027,42.693,43.834,2113630,0
2005-11-10,43.585,44.536,43.22,44.418,391695,0
2005-11-11,44.306,45.015,44.306,45.007,298157,0
2005-11-14,45.209,45.672,44.968,45.103,439778,0
2005-11-15,45.112,45.639,44.968,45.023,423125,0
2005-11-16,45.039,45.15,44.6,44.729,219392,0
2005-11-17,44.88,45.664,44.753,45.598,282502,0
2005-11-18,45.758,45.95,45.552,45.847,271860,0
2005-11-21,45.918,46.304,45.519,46.199,268853,0
2005-11-22,46.118,46.907,45.869,46.83,354880,0
2005-11-23,46.658,47.094,46.549,46.942,251820,0
2005-11-25,46.933,47.02,46.734,46.891,106061,0
2005-11-28,46.891,46.957,46.086,46.086,408226,0
2005-11-29,46.158,46.318,45.893,46.261,289892,0
2005-11-30,46.718,46.877,45.758,46.356,987254,0
2005-12-01,46.557,47.123,46.541,47.116,530440,0
2005-12-02,47.116,47.116,46.598,46.899,358011,0
2005-12-05,46.899,46.899,46.228,46.491,321572,0
2005-12-06,46.423,46.702,46.252,46.318,377544,0
2005-12-07,46.957,47.036,46.312,46.318,486489,0
2005-12-08,46.356,46.942,46.312,46.813,296025,0
2005-12-09,46.933,47.116,46.742,46.949,366526,0
2005-12-12,47.317,47.317,46.46,46.77,224398,0
2005-12-13,46.779,47.139,46.75,47.116,280624,0
2005-12-14,47.116,47.451,46.884,47.212,201107,0
2005-12-15,47.212,47.97,47.155,47.245,360889,0
2005-12-16,47.284,47.483,46.957,47.116,586169,0
2005-12-19,47.228,47.228,46.182,46.304,230537,0
2005-12-20,46.304,46.406,45.869,46.021,220891,0
2005-12-21,46.063,46.453,46.038,46.447,256956,0
2005-12-22,46.423,46.884,45.885,46.845,183954,0
2005-12-23,47.02,47.172,46.822,46.891,96170,0
2005-12-27,46.845,47.219,46.726,46.788,187334,0
2005-12-28,46.651,47.004,46.614,47.004,225775,0
2005-12-29,47.06,47.139,46.372,46.526,234422,0
2005-12-30,46.431,47.077,46.389,47.077,440908,0
2006-01-03,47.275,48.338,46.822,48.29,577527,0
2006-01-04,48.112,48.595,48.089,48.595,628368,0
2006-01-05,48.713,49.369,48.538,49.122,534326,0
2006-01-06,49.319,50.047,49.2,50.039,344735,0
2006-01-09,50.063,50.439,49.992,50.374,332341,0
2006-01-10,50.214,51.699,50.191,51.38,1392224,0
2006-01-11,50.991,51.307,50.941,51.085,1078918,0
2006-01-12,51.101,51.284,50.773,51.27,405097,0
2006-01-13,51.101,51.245,49.84,49.958,346615,0
2006-01-17,49.576,50.135,49.438,50.047,454811,0
2006-01-18,49.879,50.47,49.831,50.335,355008,0
2006-01-19,50.398,51.387,50.398,51.364,304666,0
2006-01-20,51.343,51.483,50.788,50.804,334471,0
2006-01-23,50.804,51.188,50.758,50.908,222523,0
2006-01-24,51.028,51.619,50.998,51.387,325078,0
2006-01-25,51.461,51.748,50.863,50.871,265599,0
2006-01-26,50.885,51.094,50.557,50.924,425380,0
2006-01-27,50.991,51.756,50.796,51.612,562751,0
2006-01-30,51.612,51.612,50.933,51.387,302664,0
2006-01-31,51.27,51.492,50.991,51.47,553733,0
2006-02-01,51.27,51.756,51.188,51.683,314182,0
2006-02-02,51.589,51.589,50.894,51.27,305291,0
2006-02-03,50.871,51.237,50.016,50.735,525432,0
2006-02-06,50.646,50.863,50.406,50.75,253950,0
2006-02-07,50.701,50.727,49.958,50.182,257711,0
2006-02-08,50.151,50.199,49.266,49.567,361016,0
2006-02-09,49.695,50.063,49.551,49.791,263720,0
2006-02-10,49.713,50.007,49.395,49.591,296652,0
2006-02-13,49.742,50.055,49.055,49.377,292649,0
2006-02-14,49.377,50.023,48.841,49.848,3886908,0
2006-02-15,49.776,50.254,49.591,50.199,255826,0
2006-02-16,50.191,50.382,50.094,50.349,170426,0
2006-02-17,50.406,50.503,49.983,50.503,346242,0
2006-02-21,50.39,50.966,50.118,50.813,237797,0
2006-02-22,50.55,51.772,50.503,51.669,353255,0
2006-02-23,51.669,51.69,51.028,51.635,324576,0
2006-02-24,51.532,51.699,51.27,51.524,326082,0
2006-02-27,51.508,51.725,51.126,51.66,238422,0
2006-02-28,51.627,51.676,51.013,51.508,429013,0
2006-03-01,51.627,51.955,51.237,51.907,323074,0
2006-03-02,51.819,51.955,51.541,51.835,320818,0
2006-03-03,51.676,51.748,51.284,51.499,230031,0
2006-03-06,51.483,52.746,51.47,52.746,335972,0
2006-03-07,52.659,52.691,51.515,51.572,222272,0
2006-03-08,51.427,51.907,50.871,51.907,260837,0
2006-03-09,52.035,52.697,51.756,52.522,282250,0
2006-03-10,52.522,52.953,52.331,52.953,270603,0
2006-03-13,52.995,53.209,51.826,52.243,286009,0
2006-03-14,52.131,52.29,51.581,52.282,411984,0
2006-03-15,52.483,53.943,52.466,53.627,319818,0
2006-03-16,53.792,54.806,53.784,54.254,287885,0
2006-03-17,53.943,55.126,53.943,54.933,694859,0
2006-03-20,54.933,54.933,53.815,54.088,249570,0
2006-03-21,53.958,54.079,53.039,53.489,423754,0
2006-03-22,53.456,53.856,53.328,53.64,324576,0
2006-03-23,53.529,53.889,53.385,53.64,303165,0
2006-03-24,53.648,53.648,53.2,53.456,286632,0
2006-03-27,53.473,53.537,52.197,52.547,470461,0
2006-03-28,52.704,52.995,52.522,52.944,1215160,0
2006-03-29,52.944,54.144,52.928,54.128,810189,0
2006-03-30,54.111,54.166,52.842,52.979,326330,0
2006-03-31,53.048,53.656,52.729,53.656,619477,0
2006-04-03,54.018,54.294,53.033,53.133,800048,0
2006-04-04,53.133,53.447,52.515,53.056,243684,0
2006-04-05,53.056,53.618,53.025,53.498,333342,0
2006-04-06,53.354,53.6,53.234,53.521,391570,0
2006-04-07,53.417,53.632,52.697,52.697,395828,0
2006-04-10,52.507,52.659,51.699,51.772,343233,0
2006-04-11,51.78,51.892,51.357,51.479,276369,0
2006-04-12,51.38,51.947,51.179,51.47,214757,0
2006-04-13,51.316,51.334,50.207,50.422,337597,0
2006-04-17,50.374,50.684,50.078,50.112,316310,0
2006-04-18,50.311,51.222,50.279,50.845,740066,0
2006-04-19,50.765,51.307,50.535,51.028,820210,0
2006-04-20,50.949,51.222,50.047,51.11,300409,0
2006-04-21,51.11,51.427,50.693,50.973,506275,0
2006-04-24,50.845,50.902,50.303,50.358,310676,0
2006-04-25,50.263,50.374,49.983,50.239,421374,0
2006-04-26,50.406,50.422,49.679,49.742,367778,0
2006-04-27,49.514,50.448,49.281,50.039,252073,0
2006-04-28,50.055,50.744,49.687,50.382,549351,0
2006-05-01,50.637,50.701,49.911,50.175,494382,0
2006-05-02,50.167,50.167,48.904,48.921,697993,0
2006-05-03,48.927,49.463,48.753,48.897,322576,0
2006-05-04,49.055,49.687,49.055,49.281,500267,0
2006-05-05,49.591,50.43,49.591,49.855,427634,0
2006-05-08,49.75,50.191,49.75,50.071,545844,0
2006-05-09,49.966,50.43,49.768,50.222,304419,0
2006-05-10,50.207,50.902,50.103,50.718,430513,0
2006-05-11,50.637,51.11,49.799,49.927,550729,0
2006-05-12,49.687,49.687,48.897,49.184,533572,0
2006-05-15,47.148,50.142,47.148,49.943,506401,0
2006-05-16,49.911,50.47,49.649,49.664,435651,0
2006-05-17,48.865,49.599,48.696,48.801,333845,0
2006-05-18,49.002,49.551,48.172,48.233,320318,0
2006-05-19,48.352,49.311,47.875,48.696,402591,0
2006-05-22,48.393,48.801,47.842,48.601,412985,0
2006-05-23,49.08,49.144,48.249,48.299,351371,0
2006-05-24,48.33,48.978,48.011,48.824,557116,0
2006-05-25,49.023,50.023,48.927,49.918,471714,0
2006-05-26,50.701,50.831,50.127,50.541,515291,0
2006-05-30,50.541,51.028,50.175,50.311,554611,0
2006-05-31,50.509,50.693,48.538,49.2,2427565,0
2006-06-01,49.303,50.016,49.303,49.943,700621,0
2006-06-02,50.254,50.908,50.254,50.535,874805,0
2006-06-05,50.455,51.396,50.23,50.335,418618,0
2006-06-06,50.55,50.55,49.591,49.95,449923,0
2006-06-07,50.112,50.535,49.455,50.078,423125,0
2006-06-08,50.078,50.349,49.151,49.855,499889,0
2006-06-09,50.047,50.422,49.783,50.103,365776,0
2006-06-12,50.254,50.287,49.446,49.514,290894,0
2006-06-13,49.216,49.848,48.832,48.97,430641,0
2006-06-14,48.994,49.13,48.075,48.352,348245,0
2006-06-15,48.49,49.023,48.29,49.015,378171,0
2006-06-16,49.13,49.151,48.411,48.778,372158,0
2006-06-19,48.832,49.002,48.075,48.121,266724,0
2006-06-20,48.188,48.577,47.748,47.834,315810,0
2006-06-21,47.906,48.338,47.812,48.266,266849,0
2006-06-22,48.139,48.188,47.57,47.748,239174,0
2006-06-23,47.594,47.675,47.259,47.395,372412,0
2006-06-26,47.395,47.794,47.395,47.714,464199,0
2006-06-27,47.757,47.898,47.324,47.757,295652,0
2006-06-28,47.868,48.283,47.629,48.13,342986,0
2006-06-29,49.113,49.191,48.506,49.072,660301,0
2006-06-30,49.352,49.799,49.08,49.631,630618,0
2006-07-03,49.831,50.455,49.551,50.311,192590,0
2006-07-05,49.975,50.335,49.471,50.023,620729,0
2006-07-06,50.016,50.245,49.713,49.84,482230,0
2006-07-07,49.815,50.877,49.624,50.382,759850,0
2006-07-10,50.43,51.164,50.382,51.164,546343,0
2006-07-11,51.164,51.387,50.908,51.222,520799,0
2006-07-12,51.307,51.508,50.701,50.982,567508,0
2006-07-13,50.599,50.71,49.791,49.903,677081,0
2006-07-14,49.791,49.855,48.953,48.97,507152,0
2006-07-17,48.913,49.216,48.522,48.771,674825,0
2006-07-18,48.874,49.281,48.601,49.281,436398,0
2006-07-19,49.274,49.958,49.233,49.943,414611,0
2006-07-20,50.078,50.103,49.687,49.911,580531,0
2006-07-21,49.831,49.831,48.882,49.113,694486,0
2006-07-24,49.257,50.245,49.072,50.191,915126,0
2006-07-25,50.16,50.894,50.071,50.727,563503,0
2006-07-26,50.71,51.23,50.637,51.053,522681,0
2006-07-27,51.17,51.78,50.854,51.118,534825,0
2006-07-28,51.284,52.306,51.206,51.581,561621,0
2006-07-31,51.404,51.548,50.744,51.206,304291,0
2006-08-01,51.076,51.387,50.398,51.149,485237,0
2006-08-02,50.991,51.11,50.509,50.949,311305,0
2006-08-03,50.509,51.164,50.47,51.044,399838,0
2006-08-04,51.343,51.826,51.118,51.756,478978,0
2006-08-07,51.676,51.676,51.188,51.291,312181,0
2006-08-08,51.23,51.357,50.629,50.693,388814,0
2006-08-09,50.894,50.949,50.23,50.311,206993,0
2006-08-10,50.16,50.608,49.704,50.535,259084,0
2006-08-11,50.455,50.495,49.713,50.167,266849,0
2006-08-14,49.983,50.637,49.791,50.349,336723,0
2006-08-15,50.637,50.933,50.55,50.782,322576,0
2006-08-16,50.982,51.068,50.676,50.71,271232,0
2006-08-17,50.684,50.924,50.509,50.637,250571,0
2006-08-18,50.637,51.028,50.455,51.028,231286,0
2006-08-21,50.933,51.612,50.765,51.499,193843,0
2006-08-22,51.47,52.379,51.316,52.379,383554,0
2006-08-23,52.306,52.61,51.877,52.219,396330,0
2006-08-24,52.331,52.547,52.123,52.372,396956,0
2006-08-25,52.306,52.738,52.204,52.667,302664,0
2006-08-28,52.561,53.09,52.539,53.09,388814,0
2006-08-29,53.124,53.124,52.561,52.928,467955,0
2006-08-30,53.025,53.745,52.866,53.68,350123,0
2006-08-31,53.841,54.026,53.609,53.72,304791,0
2006-09-01,53.823,53.823,52.979,53.039,216385,0
2006-09-05,53.039,53.752,53.039,53.68,340857,0
2006-09-06,53.48,53.591,53.227,53.417,280875,0
2006-09-07,53.257,53.553,52.883,53.01,238672,0
2006-09-08,53.033,53.906,52.849,53.689,231661,0
2006-09-11,53.328,53.927,52.928,53.841,257335,0
2006-09-12,53.841,54.798,53.401,54.798,268096,0
2006-09-13,54.664,54.966,54.44,54.864,385687,0
2006-09-14,53.983,54.161,53.426,53.784,565254,0
2006-09-15,53.864,54.161,53.815,53.983,415864,0
2006-09-18,53.823,53.823,53.385,53.6,249696,0
2006-09-19,53.584,54.448,53.577,54.431,459692,0
2006-09-20,54.536,54.71,54.359,54.478,441283,0
2006-09-21,54.448,54.582,53.918,54,318316,0
2006-09-22,53.943,54.672,53.498,54.63,315313,0
2006-09-25,54.71,54.71,53.815,54.294,473218,0
2006-09-26,54.287,54.494,54.039,54.287,521803,0
2006-09-27,54.254,54.903,53.889,54.903,471588,0
2006-09-28,54.886,54.903,54.44,54.791,460069,0
2006-09-29,54.855,55.149,54.448,54.911,429136,0
2006-10-02,54.911,55.085,54.175,54.679,272733,0
2006-10-03,54.679,55.158,54.679,54.903,441408,0
2006-10-04,54.903,55.102,54.734,55.046,365526,0
2006-10-05,55.197,55.676,55.03,55.676,442160,0
2006-10-06,54.957,55.294,54.502,54.502,381678,0
2006-10-09,54.391,55.069,53.976,55.046,238924,0
2006-10-10,54.957,55.461,54.343,55.015,339352,0
2006-10-11,54.879,55.102,54.335,54.75,263094,0
2006-10-12,54.847,55.119,54.582,54.879,270352,0
2006-10-13,54.864,55.756,54.768,55.716,298403,0
2006-10-16,55.663,55.91,55.621,55.836,149266,0
2006-10-17,55.716,56.138,55.654,55.853,265096,0
2006-10-18,55.994,56.498,55.629,55.875,357885,0
2006-10-19,55.805,56.198,55.805,56.164,164415,0
2006-10-20,56.34,56.461,55.621,56.362,227276,0
2006-10-23,56.164,56.608,56.054,56.489,236671,0
2006-10-24,56.354,56.468,56.019,56.444,503646,0
2006-10-25,56.371,56.986,56.346,56.796,296652,0
2006-10-26,56.874,57.196,56.651,57.17,228281,0
2006-10-27,57.002,57.49,56.924,57.018,252947,0
2006-10-30,56.813,57.873,56.804,57.617,394075,0
2006-10-31,57.939,58.185,57.33,57.625,718402,0
2006-11-01,57.577,57.697,56.939,57.036,398835,0
2006-11-02,56.771,57.17,56.251,56.729,550229,0
2006-11-03,56.651,56.986,55.574,56.182,582286,0
2006-11-06,56.045,57.217,55.98,56.858,399087,0
2006-11-07,56.729,56.771,56.086,56.086,404971,0
2006-11-08,55.836,56.301,55.509,56.061,318944,0
2006-11-09,55.532,56.524,55.509,56.404,319192,0
2006-11-10,56.388,56.729,56.093,56.667,225526,0
2006-11-13,56.346,56.796,56.173,56.498,435399,0
2006-11-14,56.693,57.57,56.565,57.57,285635,0
2006-11-15,57.546,57.849,57.217,57.65,330840,0
2006-11-16,57.752,58.152,57.513,58.104,269228,0
2006-11-17,58.104,58.104,57.586,57.857,300910,0
2006-11-20,58.201,59.933,58.201,59.685,557366,0
2006-11-21,59.574,61.202,59.548,61.171,434773,0
2006-11-22,61.291,61.642,61.027,61.475,316689,0
2006-11-24,61.33,62.162,61.114,62.105,113702,0
2006-11-27,62.081,62.192,60.315,60.341,415616,0
2006-11-28,60.307,60.541,59.757,60.269,319192,0
2006-11-29,60.468,61.611,60.429,61.491,259084,0
2006-11-30,61.491,63.344,61.364,63.073,1125626,0
2006-12-01,63.249,63.64,62.37,63.2,372412,0
2006-12-04,63.369,64.958,63.335,64.958,357637,0
2006-12-05,64.885,65.019,63.902,64.333,493126,0
2006-12-06,64.077,64.221,63.295,63.564,389441,0
2006-12-07,63.736,63.974,62.609,62.952,378548,0
2006-12-08,62.96,63.217,62.728,63.008,209495,0
2006-12-11,63.056,63.327,62.544,62.968,485487,0
2006-12-12,63.056,63.506,62.76,62.968,219265,0
2006-12-13,63.369,63.463,62.073,62.648,326456,0
2006-12-14,62.752,63.454,62.719,62.736,334596,0
2006-12-15,62.863,63.016,62.401,62.561,346869,0
2006-12-18,62.689,63.047,62.01,62.096,199233,0
2006-12-19,62.042,62.042,60.692,61.827,424253,0
2006-12-20,61.92,62.744,61.92,62.089,251820,0
2006-12-21,62.018,62.52,61.156,61.228,359511,0
2006-12-22,61.323,61.323,60.485,60.747,227028,0
2006-12-26,60.692,61.778,60.668,61.562,161413,0
2006-12-27,61.69,62.281,61.642,62.281,252822,0
2006-12-28,62.169,62.544,61.835,62.37,183954,0
2006-12-29,62.37,62.871,62.233,62.424,222016,0
2007-01-03,62.801,63.414,61.866,62.801,559243,0
2007-01-04,62.809,63.073,62.37,62.697,409729,0
2007-01-05,62.497,62.68,61.521,61.715,379925,0
2007-01-08,61.58,61.754,60.613,60.891,571266,0
2007-01-09,60.837,62.353,60.829,62.089,381930,0
2007-01-10,61.89,63.369,61.827,63.024,312558,0
2007-01-11,63.081,64.156,63.016,63.535,243307,0
2007-01-12,63.513,63.902,63.513,63.847,263720,0
2007-01-16,64.044,65.299,64.044,65.101,343361,0
2007-01-17,64.845,65.547,64.277,65.426,283755,0
2007-01-18,65.698,65.698,64.788,64.829,546219,0
2007-01-19,64.773,65.339,64.365,65.339,367029,0
2007-01-22,65.476,65.476,64.645,64.94,377922,0
2007-01-23,64.94,65.908,64.94,65.347,205118,0
2007-01-24,65.307,66.329,65.268,66.329,216385,0
2007-01-25,66.42,68.135,66.187,67.582,813826,0
2007-01-26,67.623,67.975,67.032,67.911,345488,0
2007-01-29,67.871,68.374,67.702,68.245,307669,0
2007-01-30,68.423,69.371,67.936,68.915,480600,0
2007-01-31,68.838,69.595,68.262,69.558,499636,0
2007-02-01,69.5,70.635,69.339,70.635,431519,0
2007-02-02,70.635,70.794,70.378,70.73,549479,0
2007-02-05,70.834,71.248,70.467,70.682,332341,0
2007-02-06,70.819,71.777,70.762,71.726,552230,0
2007-02-07,71.674,74.23,71.201,74.102,829600,0
2007-02-08,73.908,74.66,72.829,73.174,851890,0
2007-02-09,73.167,73.293,70.275,72.455,1069274,0
2007-02-12,72.126,72.198,70.155,70.547,632661,0
2007-02-13,70.37,71.623,69.842,71.502,794468,0
2007-02-14,71.17,71.921,70.138,70.283,652809,0
2007-02-15,70.163,71.072,70.003,70.69,596307,0
2007-02-16,70.705,70.984,69.659,70.475,405220,0
2007-02-20,70.475,71.266,69.437,71.081,693360,0
2007-02-21,70.881,71.049,70.347,70.873,321446,0
2007-02-22,71.072,71.072,70.155,70.778,430641,0
2007-02-23,70.667,70.753,69.339,69.62,389816,0
2007-02-26,69.003,70.077,68.152,69.493,573518,0
2007-02-27,68.67,68.67,65.468,67.119,822588,0
2007-02-28,67.393,68.694,67.351,68.47,815575,0
2007-03-01,67.815,69.317,65.929,68.296,921116,0
2007-03-02,67.878,67.878,66.626,66.991,972603,0
2007-03-05,66.402,66.522,63.83,63.83,738311,0
2007-03-06,64.333,66.562,64.271,66.098,874933,0
2007-03-07,65.9,66.058,64.596,64.915,549977,0
2007-03-08,65.403,67.082,65.365,66.011,781638,0
2007-03-09,66.998,66.998,66.051,66.751,545216,0
2007-03-12,66.353,67.351,66.275,67.168,518296,0
2007-03-13,66.794,66.88,65.125,65.315,452177,0
2007-03-14,65.379,65.9,64.23,65.681,489120,0
2007-03-15,65.739,66.498,65.612,66.248,591429,0
2007-03-16,66.394,66.473,65.268,65.299,385687,0
2007-03-19,65.779,66.292,65.698,66.081,359638,0
2007-03-20,65.843,66.49,65.523,66.49,333092,0
2007-03-21,66.641,67.649,65.986,67.582,353002,0
2007-03-22,67.801,68.478,67.327,67.76,337225,0
2007-03-23,67.967,68.254,67.727,67.792,429512,0
2007-03-26,68.007,68.007,66.019,66.473,892086,0
2007-03-27,66.209,66.481,65.347,65.629,501142,0
2007-03-28,65.332,66.098,64.589,65.434,347243,0
2007-03-29,65.803,66.3,64.932,65.22,556365,0
2007-03-30,65.347,66.721,65.203,66.721,718024,0
2007-04-02,66.441,67.478,66.202,67.454,563628,0
2007-04-03,67.863,68.135,67.336,67.393,528063,0
2007-04-04,67.56,67.695,66.448,67.074,307669,0
2007-04-05,66.913,67.296,66.673,66.751,257335,0
2007-04-09,66.811,67.265,66.569,67.21,249820,0
2007-04-10,67.256,68.014,67.135,67.801,412483,0
2007-04-11,67.958,67.958,66.321,66.592,322199,0
2007-04-12,66.394,66.394,65.698,65.944,216385,0
2007-04-13,65.922,66.864,65.786,66.697,285762,0
2007-04-16,66.998,67.112,66.337,66.712,340106,0
2007-04-17,66.848,67.64,66.448,67.393,397329,0
2007-04-18,66.826,67.393,66.634,66.634,338228,0
2007-04-19,66.051,66.402,65.764,66.098,329461,0
2007-04-20,65.651,66.939,65.651,66.76,349624,0
2007-04-23,66.76,67.943,66.576,67.848,352248,0
2007-04-24,68.078,68.116,66.76,67.281,202486,0
2007-04-25,67.702,67.967,66.522,67.185,236797,0
2007-04-26,67.15,67.554,66.887,66.896,327209,0
2007-04-27,66.794,67.478,66.666,67.232,275616,0
2007-04-30,67.359,67.446,65.803,65.803,243684,0
2007-05-01,65.109,65.756,64.316,65.068,473576,0
2007-05-02,64.932,65.659,64.605,65.434,415365,0
2007-05-03,65.675,66.641,65.644,65.875,427510,0
2007-05-04,66.465,67.434,65.554,65.587,550854,0
2007-05-07,65.508,65.962,65.426,65.603,436651,0
2007-05-08,65.238,65.554,65.093,65.18,424125,0
2007-05-09,65.068,65.644,64.966,65.443,590172,0
2007-05-10,65.051,65.443,64.35,64.35,343737,0
2007-05-11,64.548,65.395,64.526,64.885,533321,0
2007-05-14,65.028,65.252,63.863,64.044,337974,0
2007-05-15,64.717,64.726,62.752,62.752,632126,0
2007-05-16,62.081,63.158,61.242,61.842,526308,0
2007-05-17,61.611,61.682,60.508,60.532,362523,0
2007-05-18,60.821,60.874,59.429,59.521,527188,0
2007-05-21,59.615,60.452,58.966,59.702,949061,0
2007-05-22,59.702,61.012,59.521,60.397,596041,0
2007-05-23,60.962,61.282,59.71,59.781,473965,0
2007-05-24,59.646,59.655,57.922,58.598,758975,0
2007-05-25,58.807,59.789,58.671,58.998,524433,0
2007-05-29,59.685,61.179,59.685,60.891,803427,0
2007-05-30,60.844,63.064,60.763,63.056,736686,0
2007-05-31,63.047,63.695,62.049,62.744,1186109,0
2007-06-01,63.047,63.249,62.2,62.823,500765,0
2007-06-04,62.792,64.12,62.68,63.608,641015,0
2007-06-05,63.286,63.489,62.64,62.656,864413,0
2007-06-06,62.233,62.37,61.69,61.85,722499,0
2007-06-07,61.85,61.85,60.187,60.404,881942,0
2007-06-08,60.55,61.003,59.893,60.994,498889,0
2007-06-11,60.755,60.755,59.615,59.638,565504,0
2007-06-12,59.496,59.496,58.376,58.712,797165,0
2007-06-13,58.949,59.86,58.727,59.599,506526,0
2007-06-14,59.548,59.733,58.64,58.897,428634,0
2007-06-15,59.238,59.909,59.093,59.398,461070,0
2007-06-18,59.574,59.574,57.849,57.849,672447,0
2007-06-19,57.529,58.161,57.21,58.161,718526,0
2007-06-20,58.36,58.36,56.874,56.933,651536,0
2007-06-21,56.693,57.05,55.654,56.71,464452,0
2007-06-22,56.028,56.676,55.693,55.98,550978,0
2007-06-25,56.093,56.251,54.648,54.886,782892,0
2007-06-26,55.174,55.294,54.018,54.702,859527,0
2007-06-27,54.303,56.489,54.039,56.362,841372,0
2007-06-28,56.31,57.058,55.783,56.198,626365,0
2007-06-29,56.274,57.002,55.708,56.301,895967,0
2007-07-02,56.489,57.96,56.182,57.825,717274,0
2007-07-03,58.033,58.287,57.522,57.969,449425,0
2007-07-05,58.376,59.191,58.312,58.784,698743,0
2007-07-06,58.696,59.238,58.193,58.824,372537,0
2007-07-09,58.775,58.87,58.033,58.68,399212,0
2007-07-10,58.273,58.528,56.933,57.083,648653,0
2007-07-11,57.443,57.443,56.198,56.762,652159,0
2007-07-12,57.315,57.658,56.813,57.553,583286,0
2007-07-13,57.608,58.847,57.178,58.816,374414,0
2007-07-16,58.577,59.599,58.432,58.536,622730,0
2007-07-17,58.409,58.688,58.074,58.074,550356,0
2007-07-18,57.697,57.896,56.617,57.896,538206,0
2007-07-19,58.095,58.544,57.873,57.887,301660,0
2007-07-20,57.794,57.825,56.155,56.34,460069,0
2007-07-23,56.557,56.702,55.31,55.404,366652,0
2007-07-24,55.053,55.525,54.026,54.343,586416,0
2007-07-25,53.664,54.903,52.704,53.672,842121,0
2007-07-26,52.443,52.906,51.206,52.738,953318,0
2007-07-27,52.06,53.393,50.885,50.885,930652,0
2007-07-30,50.877,51.652,50.311,51.325,551605,0
2007-07-31,51.844,52.874,51.412,51.804,676452,0
2007-08-01,51.206,52.849,50.078,52.106,631123,0
2007-08-02,52.106,53.664,52.106,53.133,790155,0
2007-08-03,53.133,53.393,52.115,52.704,1072784,0
2007-08-06,52.787,54.28,51.907,54.144,1094821,0
2007-08-07,54.838,54.949,52.746,54.44,935289,0
2007-08-08,54.782,56.66,54.374,56.102,847259,0
2007-08-09,53.01,56.778,53.01,56.214,825468,0
2007-08-10,55.684,56.155,53.898,53.898,691853,0
2007-08-13,54.144,54.161,52.443,52.561,807062,0
2007-08-14,52.434,52.704,50.773,50.908,572891,0
2007-08-15,50.758,52.802,49.735,49.935,999775,0
2007-08-16,49.514,51.699,49.505,50.311,1068774,0
2007-08-17,52.899,55.901,49.958,52.324,1305949,0
2007-08-20,52.251,54.99,52.106,54.615,921263,0
2007-08-21,54.303,55.669,54.224,55.525,557740,0
2007-08-22,55.819,56.82,55.374,56.037,409601,0
2007-08-23,56.121,56.71,55.301,55.461,732053,0
2007-08-24,55.174,55.693,54.879,55.596,499138,0
2007-08-27,55.582,55.582,54.12,54.136,511157,0
2007-08-28,53.664,53.784,52.324,52.426,670816,0
2007-08-29,52.857,53.951,52.618,53.704,880815,0
2007-08-30,53.227,54.622,53.107,54.063,1169451,0
2007-08-31,54.798,56.221,54.407,55.478,778258,0
2007-09-04,55.421,57.178,54.879,56.642,705256,0
2007-09-05,56.155,56.26,55.261,55.774,535078,0
2007-09-06,56.037,56.326,55.134,56.221,360640,0
2007-09-07,55.582,55.663,54.536,54.903,344735,0
2007-09-10,55.102,55.294,53.823,54.391,622856,0
2007-09-11,54.502,55.341,54.287,55.341,293520,0
2007-09-12,55.285,55.932,54.949,55.541,312430,0
2007-09-13,56.115,56.634,55.478,56.147,584289,0
2007-09-14,55.565,57.664,55.501,57.427,632501,0
2007-09-17,57.346,57.496,56.778,56.828,486364,0
2007-09-18,57.324,58.736,56.858,58.367,667687,0
2007-09-19,58.296,60.285,58.287,60.173,581535,0
2007-09-20,60.053,60.246,58.646,58.831,536523,0
2007-09-21,59.351,59.444,58.44,58.586,590046,0
2007-09-24,58.736,59.989,58.502,59.925,391069,0
2007-09-25,59.548,59.678,58.489,58.856,434520,0
2007-09-26,59.184,59.302,58.64,59.221,384435,0
2007-09-27,59.31,60.643,59.295,60.643,400711,0
2007-09-28,60.564,61.539,60.231,61.291,1068024,0
2007-10-01,61.219,62.049,61.219,61.754,704628,0
2007-10-02,61.89,62.689,61.778,62.601,600944,0
2007-10-03,62.313,62.809,62.154,62.593,311054,0
2007-10-04,62.936,63.118,62.105,62.968,354004,0
2007-10-05,63.745,63.923,62.848,63.669,695236,0
2007-10-08,63.327,64.717,62.823,63.191,454686,0
2007-10-09,63.52,63.932,62.663,63.932,416742,0
2007-10-10,64.044,64.102,63.047,63.295,499636,0
2007-10-11,63.633,63.895,62.313,62.457,664932,0
2007-10-12,62.769,63.024,62.224,62.289,537959,0
2007-10-15,62.489,62.648,61.068,61.371,497132,0
2007-10-16,61.235,61.355,60.323,60.323,610334,0
2007-10-17,60.692,60.883,58.87,59.638,751337,0
2007-10-18,59.351,59.702,58.664,59.039,697993,0
2007-10-19,58.897,58.958,56.843,56.843,529565,0
2007-10-22,56.11,57.354,56.019,57.083,645898,0
2007-10-23,57.306,57.721,56.881,57.721,591429,0
2007-10-24,57.458,57.496,55.828,56.66,789528,0
2007-10-25,56.906,57.122,55.478,55.949,1082425,0
2007-10-26,56.753,57.315,55.246,56.444,920136,0
2007-10-29,56.667,56.964,55.493,56.077,406721,0
2007-10-30,55.805,56.843,55.805,56.198,394449,0
2007-10-31,56.362,57.794,56.317,57.083,762732,0
2007-11-01,55.663,56.301,55.509,55.798,789404,0
2007-11-02,56.354,56.461,54.519,55.565,1805086,0
2007-11-05,55.319,56.019,54.686,55.493,861625,0
2007-11-06,55.774,56.234,55.022,56.164,864161,0
2007-11-07,55.684,55.964,54.926,54.926,808437,0
2007-11-08,55.182,56.138,54.552,56.086,1193722,0
2007-11-09,55.31,56.588,54.759,55.964,850260,0
2007-11-12,55.74,56.717,55.404,55.421,921517,0
2007-11-13,55.791,57.018,55.724,56.858,812697,0
2007-11-14,57.274,57.496,55.731,55.893,408226,0
2007-11-15,55.629,55.844,54.486,55.149,909366,0
2007-11-16,55.301,55.381,53.447,53.951,1033840,0
2007-11-19,53.553,54.063,53.116,53.289,697004,0
2007-11-20,53.175,54.415,51.581,52.219,874568,0
2007-11-21,51.66,53.018,51.299,52.883,879686,0
2007-11-23,53.266,54.271,53.107,53.992,162161,0
2007-11-26,53.792,53.792,49.999,49.999,1366678,0
2007-11-27,50.287,51.134,49.783,51.134,1721687,0
2007-11-28,51.725,53.099,51.619,52.026,962730,0
2007-11-29,51.916,52.387,51.085,51.461,885208,0
2007-11-30,52.755,53.145,52.123,53.056,1979191,0
2007-12-03,53.544,53.544,52.474,52.988,782304,0
2007-12-04,52.586,52.729,52.106,52.324,675078,0
2007-12-05,53.099,54.207,52.833,54.018,502769,0
2007-12-06,53.848,55.756,53.8,55.654,542339,0
2007-12-07,55.565,56.266,54.949,55.149,561168,0
2007-12-10,55.404,56.573,54.855,56.573,409332,0
2007-12-11,56.588,57.36,53.856,53.898,880138,0
2007-12-12,55.246,55.702,52.57,53.107,652639,0
2007-12-13,52.602,53.145,51.564,52.451,723458,0
2007-12-14,52.035,52.962,50.676,50.676,816526,0
2007-12-17,50.335,50.831,49.584,49.687,797041,0
2007-12-18,50.047,50.957,49.041,50.016,1036092,0
2007-12-19,49.815,51.23,49.631,51.118,628361,0
2007-12-20,51.387,51.885,50.676,51.644,536329,0
2007-12-21,52.123,52.684,51.676,52.677,689602,0
2007-12-24,52.704,54.366,52.704,54.359,165172,0
2007-12-26,54.063,54.161,53.185,53.505,361091,0
2007-12-27,52.988,53.44,51.572,51.826,701354,0
2007-12-28,52.146,52.331,50.701,50.863,571073,0
2007-12-31,50.693,51.899,50.311,51.499,757816,0
2008-01-02,51.427,52.004,50.71,51.373,721022,0
2008-01-03,51.387,51.708,49.544,49.631,1070289,0
2008-01-04,49.257,49.257,46.861,46.884,1353657,0
2008-01-07,47.086,47.332,45.439,46.46,1738462,0
2008-01-08,46.796,48.083,44.6,44.6,1197627,0
2008-01-09,44.584,45.519,42.875,45.279,1319970,0
2008-01-10,44.721,46.296,43.936,45.15,1376446,0
2008-01-11,44.865,46.167,43.826,45.343,1100296,0
2008-01-14,45.455,45.918,43.747,45.089,896716,0
2008-01-15,44.384,44.809,43.667,43.923,1258338,0
2008-01-16,43.908,45.384,43.795,44.729,1269789,0
2008-01-17,44.753,45.023,43.908,44.248,1017809,0
2008-01-18,44.697,44.936,42.884,43.683,1401380,0
2008-01-22,42.012,45.401,42.012,44.688,1509378,0
2008-01-23,43.683,47.564,43.546,47.564,1947039,0
2008-01-24,47.38,48.068,45.927,47.868,1484015,0
2008-01-25,48.458,48.944,46.628,47.06,805741,0
2008-01-28,46.877,48.874,46.46,48.874,1052991,0
2008-01-29,48.762,49.505,48.061,48.635,1002937,0
2008-01-30,48.241,49.664,47.706,47.985,927306,0
2008-01-31,47.388,49.591,47.139,49.055,880676,0
2008-02-01,49.377,50.67,48.559,50.518,1086591,0
2008-02-04,50.245,50.495,48.785,49.591,1396972,0
2008-02-05,48.897,49.624,48.112,48.112,1120301,0
2008-02-06,48.393,48.393,46.804,47.237,1137538,0
2008-02-07,47.594,49.107,47.109,49.041,1583752,0
2008-02-08,48.994,49.144,46.822,47.57,1085717,0
2008-02-11,47.435,47.602,45.598,45.717,820795,0
2008-02-12,46.005,47.266,45.725,47.011,721031,0
2008-02-13,47.5,47.954,46.486,47.429,783142,0
2008-02-14,47.586,47.644,45.655,45.991,1198296,0
2008-02-15,45.543,45.902,44.911,45.766,1475680,0
2008-02-19,46.34,46.34,44.8,45.167,671334,0
2008-02-20,44.865,45.902,44.721,45.902,1233265,0
2008-02-21,45.902,46.667,45.343,45.43,1129626,0
2008-02-22,45.655,46.87,45.015,46.87,1114580,0
2008-02-25,46.742,48.195,46.132,48.195,935289,0
2008-02-26,47.97,48.65,47.524,48.577,970262,0
2008-02-27,48.201,48.953,47.739,48.275,1055436,0
2008-02-28,47.954,47.954,46.742,47.516,909366,0
2008-02-29,47.275,47.757,46.742,47.395,1309436,0
2008-03-03,47.611,47.842,46.779,47.842,916941,0
2008-03-04,47.308,47.466,45.966,46.845,1452128,0
2008-03-05,47.172,47.73,46.478,47.1,994865,0
2008-03-06,46.756,46.838,45.528,45.552,1454118,0
2008-03-07,45.232,46.261,44.291,45.672,1210078,0
2008-03-10,45.717,45.717,44.968,45.271,1212982,0
2008-03-11,46.244,47.932,45.83,47.932,1141053,0
2008-03-12,47.898,48.626,47.205,47.324,908262,0
2008-03-13,46.526,47.948,45.655,47.637,975363,0
2008-03-14,47.834,47.97,45.655,47.036,1395886,0
2008-03-17,46.469,47.77,45.815,47.237,945055,0
2008-03-18,47.994,50.063,47.994,50.063,1292593,0
2008-03-19,50.214,51.334,50.023,50.518,1446080,0
2008-03-20,50.398,52.091,50.085,52.06,929277,0
2008-03-24,52.251,53.569,51.979,53.033,847983,0
2008-03-25,53.138,53.297,52.076,52.953,730298,0
2008-03-26,52.602,52.795,51.78,52.188,656542,0
2008-03-27,52.299,53.107,51.756,51.78,843031,0
2008-03-28,51.739,52.123,51.155,51.164,893351,0
2008-03-31,51.325,52.833,50.966,51.717,863185,0
2008-04-01,52.451,54.655,51.868,54.574,912870,0
2008-04-02,55.03,56.054,54.063,56.037,1365996,0
2008-04-03,55.748,57.561,55.381,57.522,992810,0
2008-04-04,57.65,58.544,56.85,57.394,1227087,0
2008-04-07,57.642,57.65,56.19,56.531,773874,0
2008-04-08,56.874,57.01,55.805,55.964,1192880,0
2008-04-09,54.966,55.94,53.521,53.823,911244,0
2008-04-10,53.729,54.975,53.28,54.71,686971,0
2008-04-11,54.241,55.319,53.792,53.936,750175,0
2008-04-14,53.951,54.552,53.401,53.489,408270,0
2008-04-15,53.711,54.254,53.243,54.254,480015,0
2008-04-16,54.87,55.844,54.431,55.783,825130,0
2008-04-17,55.454,56.379,55.038,56.317,461586,0
2008-04-18,57.354,57.594,56.198,56.34,820827,0
2008-04-21,55.901,56.138,54.847,55.069,692847,0
2008-04-22,54.87,55.596,54.56,55.077,777703,0
2008-04-23,55.301,56.115,54.966,55.783,955163,0
2008-04-24,55.621,57.346,55.549,57.346,1052487,0
2008-04-25,57.505,57.752,56.549,57.721,715024,0
2008-04-28,57.664,57.866,57.058,57.385,589767,0
2008-04-29,57.411,57.752,56.933,57.338,680743,0
2008-04-30,57.577,58.736,57.155,57.155,981716,0
2008-05-01,57.202,57.673,56.82,57.458,990172,0
2008-05-02,56.804,58.376,56.461,56.634,878413,0
2008-05-05,56.002,57.21,56.002,56.617,616901,0
2008-05-06,56.274,57.274,56.182,56.994,901033,0
2008-05-07,57.202,57.202,54.999,55.141,637003,0
2008-05-08,55.213,55.421,54.009,54.47,796631,0
2008-05-09,53.881,54.431,53.704,54.034,651462,0
2008-05-12,54.262,55.119,53.983,55.119,914891,0
2008-05-13,55.149,55.59,54.589,55.301,556395,0
2008-05-14,55.518,56.045,55.518,55.819,492202,0
2008-05-15,55.812,56.155,55.366,56.11,392990,0
2008-05-16,56.346,56.346,55.604,55.94,572473,0
2008-05-19,55.612,55.654,54.864,55.069,468349,0
2008-05-20,54.933,55.03,54.071,54.199,526878,0
2008-05-21,54.294,54.759,52.995,53.138,621294,0
2008-05-22,53.072,53.426,52.57,52.77,563771,0
2008-05-23,52.499,52.988,52.228,52.393,480466,0
2008-05-27,52.379,53.336,52.282,52.825,448866,0
2008-05-28,53.584,54.271,52.778,52.883,847253,0
2008-05-29,52.61,53.656,52.491,53.521,848219,0
2008-05-30,53.48,53.761,52.818,53.099,719473,0
2008-06-02,52.762,52.906,51.844,52.098,551016,0
2008-06-03,52.704,53.004,52.273,52.842,900192,0
2008-06-04,52.928,53.823,52.627,53.2,789068,0
2008-06-05,53.489,54.448,53.408,54.448,435373,0
2008-06-06,54.071,54.071,52.076,52.076,611058,0
2008-06-09,52.219,52.802,51.053,51.085,722452,0
2008-06-10,50.718,51.69,50.135,51.357,608541,0
2008-06-11,51.213,51.66,50.199,50.222,639917,0
2008-06-12,50.557,51.206,49.386,50.085,722509,0
2008-06-13,50.191,51.021,49.713,51.021,403447,0
2008-06-16,50.646,51.669,50.478,51.669,437208,0
2008-06-17,51.899,51.899,49.879,49.896,527406,0
2008-06-18,49.395,49.888,48.713,49.266,475133,0
2008-06-19,49.335,50.646,48.771,50.646,550081,0
2008-06-20,50.319,50.55,48.904,48.97,753690,0
2008-06-23,49.032,49.311,47.611,47.611,576748,0
2008-06-24,47.578,48.978,47.148,48.498,560840,0
2008-06-25,48.568,50.254,48.361,49.191,508939,0
2008-06-26,48.338,49.16,47.875,47.915,691403,0
2008-06-27,48.011,48.475,46.924,47.086,683897,0
2008-06-30,47.757,48.096,46.397,47.212,680932,0
2008-07-01,46.676,47.57,45.927,47.57,689875,0
2008-07-02,47.475,47.594,45.902,46.046,1116534,0
2008-07-03,46.318,46.469,44.64,44.64,600217,0
2008-07-07,44.888,45.057,43.516,44.044,1132272,0
2008-07-08,43.923,47.834,43.602,47.356,1668904,0
2008-07-09,47.027,47.46,43.945,44.081,1067986,0
2008-07-10,43.891,46.214,43.578,45.639,1238509,0
2008-07-11,44.504,45.838,43.578,45.083,1699840,0
2008-07-14,45.598,46.15,42.702,43.051,1577754,0
2008-07-15,42.524,43.602,41.262,42.221,1488819,0
2008-07-16,42.333,44.688,41.431,44.688,1561788,0
2008-07-17,45.118,46.486,43.915,46.478,1761928,0
2008-07-18,46.718,46.988,45.47,45.885,972350,0
2008-07-21,46.079,46.582,45.239,46.582,772842,0
2008-07-22,46.029,48.172,45.536,48.089,1030190,0
2008-07-23,46.526,49.935,46.102,49.631,1746312,0
2008-07-24,49.395,49.631,45.415,45.75,1157854,0
2008-07-25,45.91,47.011,45.375,46.491,957171,0
2008-07-28,46.517,47.757,45.43,45.679,1021704,0
2008-07-29,46.191,47.266,45.528,47.266,1770325,0
2008-07-30,47.706,47.868,45.936,47.475,1273928,0
2008-07-31,46.804,47.722,46.486,47.516,825431,0
2008-08-01,47.637,47.675,45.944,46.933,761494,0
2008-08-04,46.942,46.949,45.655,46.158,680604,0
2008-08-05,46.742,48.962,46.252,48.514,1241944,0
2008-08-06,48.53,48.53,47.492,47.906,757792,0
2008-08-07,46.71,47.57,44.121,46.029,1212967,0
2008-08-08,45.847,48.089,45.185,47.73,1316961,0
2008-08-11,47.404,49.514,47.3,48.746,1197617,0
2008-08-12,48.352,48.927,47.317,47.915,940321,0
2008-08-13,47.564,48.163,46.83,47.803,645524,0
2008-08-14,47.116,49.544,47.116,49.25,696882,0
2008-08-15,49.791,50.573,48.753,49.438,1058785,0
2008-08-18,48.85,49.584,47.748,47.803,1030601,0
2008-08-19,47.266,47.509,46.694,46.718,1070772,0
2008-08-20,47.02,47.292,46.228,47.02,971350,0
2008-08-21,45.711,46.924,45.688,46.726,843500,0
2008-08-22,47.228,49.122,47.011,48.778,946480,0
2008-08-25,48.224,48.224,46.566,46.764,691172,0
2008-08-26,46.718,47.659,46.46,47.371,507984,0
2008-08-27,47.148,47.97,46.838,47.532,482137,0
2008-08-28,48.035,49.935,47.868,49.935,699292,0
2008-08-29,49.591,50.039,48.865,49.487,613681,0
2008-09-02,50.112,51.134,48.544,49.455,686234,0
2008-09-03,49.386,50.094,49.113,50.094,1078832,0
2008-09-04,49.416,49.992,48.217,48.44,1332750,0
2008-09-05,47.778,49.369,47.356,49.25,1289065,0
2008-09-08,51.708,52.306,50.303,51.804,1629652,0
2008-09-09,51.78,51.995,49.831,50.43,1856046,0
2008-09-10,50.75,51.134,49.36,50.684,1103851,0
2008-09-11,49.631,51.213,49.36,51.155,1036100,0
2008-09-12,50.374,52.29,50.367,52.29,1572674,0
2008-09-15,48.746,52.324,48.746,49.296,1595678,0
2008-09-16,48.904,52.347,47.637,52.347,1736270,0
2008-09-17,51.644,52.466,50.055,50.191,1885112,0
2008-09-18,50.406,56.54,49.274,56.54,2566950,0
2008-09-19,56.061,65.825,51.756,56.66,2144809,0
2008-09-22,56.227,56.379,50.788,50.908,974557,0
2008-09-23,51.42,52.849,51.155,51.69,827543,0
2008-09-24,51.907,52.379,50.319,50.894,1169580,0
2008-09-25,51.222,52.162,50.503,51.556,1044243,0
2008-09-26,50.758,52.874,50.526,52.667,1180032,0
2008-09-29,51.819,52.483,49.471,49.471,1302317,0
2008-09-30,50.047,54.026,50.047,53.257,1401096,0
2008-10-01,52.409,53.152,51.134,51.963,1117385,0
2008-10-02,50.727,51.492,47.148,47.803,1321708,0
2008-10-03,48.586,49.107,44.121,44.522,1362702,0
2008-10-06,43.696,43.696,40.774,42.154,2207972,0
2008-10-07,42.341,43.06,39.848,39.88,1593953,0
2008-10-08,39.658,42.284,38.684,39.529,1839488,0
2008-10-09,40.057,40.967,35.719,35.993,3036219,0
2008-10-10,35.496,41.174,34.003,40.354,3907313,0
2008-10-13,41.533,42.005,39.329,41.582,1885429,0
2008-10-14,43.85,43.85,36.398,38.34,2996005,0
2008-10-15,37.918,38.148,31.679,32.965,2365258,0
2008-10-16,33.173,33.867,31.569,33.245,2852910,0
2008-10-17,32.885,34.85,31.968,33.245,2122979,0
2008-10-20,33.34,33.611,31.99,33.483,1329167,0
2008-10-21,33.181,33.843,32.407,32.583,1868397,0
2008-10-22,31.656,32.567,28.758,29.621,3005038,0
2008-10-23,29.81,30.4,26.058,28.685,4778284,0
2008-10-24,26.465,28.431,25.955,26.258,3416399,0
2008-10-27,26.058,27.207,24.357,24.458,1947146,0
2008-10-28,24.827,28.694,24.357,28.694,3142606,0
2008-10-29,28.079,28.75,26.543,27.439,2099372,0
2008-10-30,27.816,28.597,27.071,28.525,1502867,0
2008-10-31,28.31,31.6,28.11,31.511,1954135,0
2008-11-03,31.32,31.535,30.107,30.306,1089314,0
2008-11-04,31.114,33.101,30.45,32.965,1521988,0
2008-11-05,32.288,32.288,29.349,29.563,1932292,0
2008-11-06,29.507,30.058,27.841,27.975,1716901,0
2008-11-07,28.167,30.092,27.313,30.092,1862080,0
2008-11-10,30.147,30.426,26.432,26.879,1563951,0
2008-11-11,27.119,30.474,25.554,28.159,2561160,0
2008-11-12,27.877,28.085,26.438,26.879,2491543,0
2008-11-13,26.968,29.922,24.581,29.155,3425575,0
2008-11-14,28.869,29.077,25.786,26.122,1893756,0
2008-11-17,24.809,25.995,24.005,24.836,2062208,0
2008-11-18,25.037,25.233,22.384,24.764,2895241,0
2008-11-19,24.301,24.517,21.512,21.873,3052197,0
2008-11-20,21.298,23.95,19.963,20.237,3860766,0
2008-11-21,20.563,22.2,18.654,21.586,4998135,0
2008-11-24,21.802,26.753,20.987,26.353,4119141,0
2008-11-25,26.146,26.784,23.519,26.146,4921875,0
2008-11-26,26.274,29.069,25.379,28.669,3101807,0
2008-11-28,28.715,28.893,27.917,28.438,1318111,0
2008-12-01,27.87,27.87,21.489,22.137,3706595,0
2008-12-02,23.212,26.249,22.697,25.867,4378532,0
2008-12-03,24.628,27.952,24.055,27.551,3483556,0
2008-12-04,26.769,29.427,26.091,26.55,3664770,0
2008-12-05,26.306,29.844,25.762,29.028,4056383,0
2008-12-08,30.178,33.127,29.667,33.101,3540443,0
2008-12-09,32.733,32.829,28.254,28.55,3163024,0
2008-12-10,29.114,32.134,28.614,31.577,2587004,0
2008-12-11,30.745,31.535,25.61,26.266,3818429,0
2008-12-12,25.874,29.906,23.335,29.571,3793111,0
2008-12-15,29.275,29.988,28.028,29.325,2379073,0
2008-12-16,29.284,34.659,29.062,33.533,4155516,0
2008-12-17,32.288,37.077,32.032,35.592,3496459,0
2008-12-18,36.374,37.126,31.377,32.053,3157733,0
2008-12-19,32.534,35.073,32.534,34.875,3142672,0
2008-12-22,35.298,36.488,33.804,35.961,3237478,0
2008-12-23,35.489,37.566,35.424,36.654,2384646,0
2008-12-24,36.669,36.678,34.866,35.455,749114,0
2008-12-26,35.776,36.006,34.316,35.283,1012452,0
2008-12-29,35.131,35.361,32.957,33.405,1716892,0
2008-12-30,33.772,34.929,33.565,34.85,1868914,0
2008-12-31,34.833,37.429,34.601,37.295,2044211,0
2009-01-02,37.039,37.18,35.073,35.184,1724109,0
2009-01-05,35.032,35.41,33.858,33.91,2451763,0
2009-01-06,34.738,37.639,34.036,37.167,2936809,0
2009-01-07,35.889,36.686,34.825,35.098,2168882,0
2009-01-08,34.385,34.905,33.197,33.97,2286794,0
2009-01-09,34.273,34.316,31.985,32.191,3563936,0
2009-01-12,32.757,32.757,29.725,30.346,2812944,0
2009-01-13,30.554,32.104,30.346,31.959,2679629,0
2009-01-14,31.099,31.099,29.372,29.612,2715121,0
2009-01-15,29.189,30.346,27.662,29.612,4255765,0
2009-01-16,29.867,30.817,28.836,30.728,3336696,0
2009-01-20,30.161,30.346,27.103,27.352,3686843,0
2009-01-21,28.278,30.346,27.119,30.035,4225401,0
2009-01-22,29.691,30.778,27.967,29.1,3359353,0
2009-01-23,28.054,30.099,27.527,29.691,2371397,0
2009-01-26,29.213,30.577,28.622,29.419,1824825,0
2009-01-27,29.709,31.04,29.548,30.434,1556419,0
2009-01-28,30.881,32.143,30.601,31.88,3949604,0
2009-01-29,30.992,31.797,29.114,29.563,2924149,0
2009-01-30,29.794,30.689,27.75,28.19,3008622,0
2009-02-02,27.926,28.438,26.473,28.246,2831982,0
2009-02-03,28.46,28.676,27.407,27.975,2091156,0
2009-02-04,28.55,28.653,26.721,26.746,2933741,0
2009-02-05,25.131,27.024,24.357,26.049,5201250,0
2009-02-06,25.131,27.47,24.476,27.2,3843004,0
2009-02-09,27.232,27.727,26.651,27.688,1948583,0
2009-02-10,27.016,27.239,24.534,24.907,3582037,0
2009-02-11,24.836,25.986,24.204,25.81,2786692,0
2009-02-12,25.115,25.746,23.621,25.42,3852842,0
2009-02-13,24.315,24.681,23.23,23.373,2843384,0
2009-02-17,23.32,23.32,21.633,21.929,2823405,0
2009-02-18,22.208,22.792,21.498,22.447,2766411,0
2009-02-19,22.958,23.085,21.425,21.562,2331221,0
2009-02-20,20.484,23.44,20.484,23.185,2969370,0
2009-02-23,23.551,23.671,21.042,21.147,3510715,0
2009-02-24,21.562,23.655,21.178,23.448,3609929,0
2009-02-25,23.142,24.092,22.2,22.966,3898511,0
2009-02-26,23.422,23.828,21.4,21.586,2769337,0
2009-02-27,20.922,22.042,20.906,21.546,3179853,0
2009-03-02,20.755,21.225,18.894,19.133,3612472,0
2009-03-03,19.678,20.108,18.551,18.974,4053096,0
2009-03-04,19.572,20.037,18.645,19.48,2783471,0
2009-03-05,18.718,19.166,17.767,17.991,3258922,0
2009-03-06,18.328,18.583,16.546,17.587,5143742,0
2009-03-09,17.376,18.087,17.05,18,3464222,0
2009-03-10,18.622,21.61,18.247,21.506,6452211,0
2009-03-11,21.434,22.431,20.844,21.562,3845906,0
2009-03-12,21.443,23.854,21.172,23.519,4151262,0
2009-03-13,23.748,23.783,21.929,22.415,2557572,0
2009-03-16,22.83,23.342,20.723,20.747,3399670,0
2009-03-17,20.954,22.702,20.468,22.551,3721818,0
2009-03-18,21.72,24.149,21.712,23.551,4659201,0
2009-03-19,24.157,24.399,22.801,23.007,3819357,0
2009-03-20,23.176,23.335,19.772,19.908,4563237,0
2009-03-23,20.778,23.364,20.643,23.349,5878508,0
2009-03-24,22.544,23.422,20.947,21.131,3543205,0
2009-03-25,21.512,22.296,19.733,21.553,3191297,0
2009-03-26,21.61,22.312,20.563,22.184,2892177,0
2009-03-27,21.61,22.001,20.947,21.259,2043268,0
2009-03-30,20.475,20.547,19.516,19.621,2469319,0
2009-03-31,20.229,21.729,19.66,21.217,3588392,0
2009-04-01,20.738,21.553,20.451,21.201,2538258,0
2009-04-02,22.058,23.4,21.353,23.15,4136750,0
2009-04-03,23.15,25.345,22.526,25.307,4871737,0
2009-04-06,25.442,26.625,24.555,26.016,4291870,0
2009-04-07,24.878,25.603,24.757,24.772,4590255,0
2009-04-08,25.106,25.73,24.27,24.946,2529739,0
2009-04-09,26.002,29.555,25.802,29.3,4650121,0
2009-04-13,28.676,29.634,27.456,29.062,3293060,0
2009-04-14,28.637,29.363,26.177,26.274,4739322,0
2009-04-15,25.649,28.781,25.649,28.637,3740152,0
2009-04-16,28.238,30.992,27.789,29.53,4117991,0
2009-04-17,28.869,32.558,28.581,30.849,3902780,0
2009-04-20,30.066,30.138,27.159,27.247,3945536,0
2009-04-21,27.382,29.77,26.447,29.114,15083236,0
2009-04-22,28.238,30.651,28.238,28.805,5255723,0
2009-04-23,29.036,29.308,27.56,29.235,3846386,0
2009-04-24,29.412,30.963,28.303,30.323,4408161,0
2009-04-27,28.781,29.658,27.095,27.789,3784946,0
2009-04-28,27.463,29.155,27.352,28.431,3191008,0
2009-04-29,28.631,29.739,28.391,29.372,3509504,0
2009-04-30,29.596,31.496,29.501,29.906,5449070,0
2009-05-01,29.605,29.882,27.334,27.807,4155039,0
2009-05-04,28.468,30.491,28.11,30.211,3852074,0
2009-05-05,29.226,29.7,27.72,28.391,3261062,0
2009-05-06,28.758,30.129,28.005,29.7,3344206,0
2009-05-07,30.186,31.942,26.282,27.05,4471560,0
2009-05-08,27.382,30.092,27.313,29.914,4223334,0
2009-05-11,28.574,29.627,28.405,28.517,3086946,0
2009-05-12,28.742,29.062,27.056,27.849,2897111,0
2009-05-13,27.374,27.374,24.675,25.02,4394877,0
2009-05-14,25.074,25.897,24.331,25.603,2638154,0
2009-05-15,25.468,25.69,24.046,24.637,3173269,0
2009-05-18,25.332,26.558,24.467,26.481,3880383,0
2009-05-19,25.938,26.746,25.442,25.914,3191609,0
2009-05-20,26.679,27.56,26.066,26.385,3271358,0
2009-05-21,25.995,27.159,25.435,26.712,3061190,0
2009-05-22,26.905,27.016,26.226,26.297,2655270,0
2009-05-26,26.146,28.541,25.842,27.935,3755597,0
2009-05-27,28.014,28.173,26.943,27.2,3428156,0
2009-05-28,27.639,28.126,26.665,27.493,2550471,0
2009-05-29,27.662,28.453,27.152,28.453,2691967,0
2009-06-01,28.979,30.856,28.82,29.514,3317145,0
2009-06-02,29.522,29.837,28.878,29.252,2066075,0
2009-06-03,28.828,29.395,28.366,28.843,2123702,0
2009-06-04,29.011,30.066,28.773,29.844,2490234,0
2009-06-05,29.979,30.537,29.355,29.718,2556951,0
2009-06-08,29.387,29.995,28.979,29.627,1568294,0
2009-06-09,29.914,30.066,29.395,29.778,1997203,0
2009-06-10,29.971,30.147,28.254,28.941,1893316,0
2009-06-11,28.957,29.325,28.159,28.348,1739710,0
2009-06-12,28.093,29.363,28.085,29.235,1955516,0
2009-06-15,28.925,29.028,27.327,27.551,2280440,0
2009-06-16,27.688,28.212,26.777,27.056,1934352,0
2009-06-17,27.016,27.551,26.532,26.865,1677062,0
2009-06-18,27.08,27.382,26.651,26.977,1618151,0
2009-06-19,27.128,27.733,27.128,27.679,1807544,0
2009-06-22,27.382,27.544,26.177,26.282,2024406,0
2009-06-23,26.297,26.865,25.955,26.024,1741435,0
2009-06-24,26.154,26.792,26.105,26.558,1650296,0
2009-06-25,26.282,27.05,26.049,27.05,1386765,0
2009-06-26,26.998,27.96,26.738,27.727,1363327,0
2009-06-29,28.037,28.19,27.271,27.614,1466093,0
2009-06-30,27.758,28.198,27.502,27.877,1340078,0
2009-07-01,27.999,28.494,27.952,28.246,1378931,0
2009-07-02,27.824,27.832,26.312,26.312,1939228,0
2009-07-06,26.193,27.296,26.032,27.278,2167192,0
2009-07-07,27.185,27.185,25.603,25.738,1864227,0
2009-07-08,25.914,26.168,24.733,25.442,1834736,0
2009-07-09,25.715,25.771,24.603,24.715,1616319,0
2009-07-10,24.581,25.029,23.91,24.653,1652111,0
2009-07-13,24.907,25.666,24.588,25.658,2160663,0
2009-07-14,25.578,26.016,25.051,25.666,1544076,0
2009-07-15,26.04,27.177,25.698,26.848,2064381,0
2009-07-16,26.55,27.551,26.098,27.239,1854367,0
2009-07-17,25.777,26.515,23.327,23.502,7046370,0
2009-07-20,23.476,23.957,23.078,23.551,4444652,0
2009-07-21,23.875,23.875,22.439,22.759,3049545,0
2009-07-22,22.655,23.111,22.496,22.958,2629213,0
2009-07-23,23.031,23.854,22.809,23.519,3333075,0
2009-07-24,23.364,24.286,23.039,24.27,2401898,0
2009-07-27,24.229,24.581,23.868,24.564,1598792,0
2009-07-28,24.127,24.628,24.11,24.612,1515497,0
2009-07-29,24.42,24.42,23.783,24.27,1690166,0
2009-07-30,24.526,25.89,24.517,25.644,2800153,0
2009-07-31,25.498,25.882,25.005,25.618,1758328,0
2009-08-03,25.777,26.091,25.243,25.755,1862723,0
2009-08-04,25.323,27.111,25.123,26.832,3825073,0
2009-08-05,26.888,28.229,26.593,27.975,2553662,0
2009-08-06,28.541,29.746,26.657,26.73,3787016,0
2009-08-07,27.343,28.925,26.8,28.072,3440308,0
2009-08-10,27.758,27.798,26.928,27.399,2328062,0
2009-08-11,26.977,27.128,25.771,26.602,2575416,0
2009-08-12,26.523,27.143,26.01,26.447,2996892,0
2009-08-13,26.99,27.007,26.146,26.792,1947936,0
2009-08-14,26.694,26.73,25.715,26.328,2095914,0
2009-08-17,25.627,25.971,24.733,25.139,3090689,0
2009-08-18,25.259,25.89,24.922,25.276,1775907,0
2009-08-19,24.757,25.21,24.492,25.131,1907961,0
2009-08-20,25.123,26.01,25.123,25.835,1997405,0
2009-08-21,26.04,26.865,25.946,26.193,2138567,0
2009-08-24,26.394,26.575,25.682,25.818,1840657,0
2009-08-25,26.016,26.558,25.674,26.288,1823433,0
2009-08-26,26.083,26.328,25.897,26.266,1706643,0
2009-08-27,26.233,26.609,25.635,26.523,1508678,0
2009-08-28,26.84,26.913,26.233,26.888,1457067,0
2009-08-31,26.361,26.832,26.122,26.792,1522607,0
2009-09-01,26.618,26.832,25.73,25.771,3446868,0
2009-09-02,25.762,25.762,24.844,24.852,2833074,0
2009-09-03,25.029,25.284,24.534,25.259,2007152,0
2009-09-04,25.148,25.666,24.603,25.61,1174365,0
2009-09-08,26.13,26.848,25.777,26.777,1873904,0
2009-09-09,26.593,28.173,26.543,28.028,2825162,0
2009-09-10,28.072,29.355,27.63,29.259,2542209,0
2009-09-11,29.403,29.852,29.062,29.658,2832263,0
2009-09-14,29.054,30.244,28.957,30.186,2357723,0
2009-09-15,30.25,30.826,29.658,30.681,3510290,0
2009-09-16,30.673,32.015,30.673,31.897,4776047,0
2009-09-17,31.791,32.973,31.44,32.312,3805113,0
2009-09-18,32.534,33.309,31.776,32.783,2388668,0
2009-09-21,32.245,32.679,31.482,31.663,2199268,0
2009-09-22,31.815,32.748,31.591,32.365,2743280,0
2009-09-23,32.518,32.518,30.673,30.689,2522795,0
2009-09-24,30.856,31.256,29.132,29.139,3067546,0
2009-09-25,29.114,29.34,28.701,28.97,3241515,0
2009-09-28,29.219,29.882,29.062,29.837,1692535,0
2009-09-29,29.852,30.227,29.58,29.627,2001615,0
2009-09-30,29.828,30.161,29.085,29.589,2377504,0
2009-10-01,29.123,29.589,28.366,28.375,2518360,0
2009-10-02,27.999,28.653,27.382,27.439,2762060,0
2009-10-05,27.551,28.254,27.551,27.789,1559033,0
2009-10-06,28.19,28.558,27.582,27.789,2188507,0
2009-10-07,27.742,28.093,27.456,27.72,1440403,0
2009-10-08,28.014,28.55,27.733,28.295,1594576,0
2009-10-09,28.063,28.541,27.798,28.398,1263664,0
2009-10-12,28.525,28.715,27.733,27.87,820821,0
2009-10-13,27.849,27.9,27.152,27.313,1514390,0
2009-10-14,27.75,28.694,27.654,28.525,1412140,0
2009-10-15,28.405,28.781,27.999,28.588,1207147,0
2009-10-16,28.102,28.46,27.712,27.824,1502796,0
2009-10-19,28.02,28.566,27.733,28.453,1145842,0
2009-10-20,28.438,28.453,27.893,28.27,1216637,0
2009-10-21,28.263,28.957,28.15,28.173,1564325,0
2009-10-22,28.212,29.028,27.704,28.941,1288355,0
2009-10-23,29.045,29.107,28.453,28.79,1661033,0
2009-10-26,28.963,29.621,28.525,28.588,1108096,0
2009-10-27,28.685,28.893,28.085,28.11,1088565,0
2009-10-28,27.582,28.198,26.379,26.456,1669154,0
2009-10-29,27.056,27.999,26.602,27.733,1990346,0
2009-10-30,27.662,27.841,26.075,26.792,4385512,0
2009-11-02,26.848,27.111,25.435,25.995,2212990,0
2009-11-03,25.649,27.111,25.649,27.016,3069244,0
2009-11-04,27.232,27.696,26.679,26.784,2592967,0
2009-11-05,27.119,27.232,26.032,26.473,2322971,0
2009-11-06,26.105,26.403,25.93,26.058,1075480,0
2009-11-09,26.217,27.56,26.21,27.511,1725868,0
2009-11-10,27.334,27.575,26.634,27.192,1041511,0
2009-11-11,27.727,27.926,27.247,27.766,1009851,0
2009-11-12,27.647,27.9,27.05,27.095,1190807,0
2009-11-13,27.232,27.52,27.111,27.305,1243444,0
2009-11-16,27.478,27.551,26.84,27.071,2008225,0
2009-11-17,26.872,27.47,26.784,26.921,2265520,0
2009-11-18,26.99,27.185,26.609,26.977,1551638,0
2009-11-19,26.566,26.671,26.049,26.217,1490606,0
2009-11-20,25.962,26.328,25.874,26.193,1467481,0
2009-11-23,26.671,27.271,26.473,26.671,1738205,0
2009-11-24,26.575,26.575,25.867,25.986,1321779,0
2009-11-25,26.266,26.266,25.946,25.995,1165019,0
2009-11-27,25.363,25.858,25.083,25.25,706854,0
2009-11-30,25.332,26.792,25.148,26.73,2701472,0
2009-12-01,26.99,27.407,26.558,27.135,1701197,0
2009-12-02,26.113,26.951,26.083,26.784,2512886,0
2009-12-03,26.058,27.024,26.058,26.336,1833076,0
2009-12-04,25.323,27.262,25.276,26.762,8890252,0
2009-12-07,26.815,27.041,25.603,25.874,2200856,0
2009-12-08,25.658,26.185,25.45,25.786,2028103,0
2009-12-09,25.874,26.686,25.722,26.425,2435462,0
2009-12-10,26.657,26.823,26.481,26.712,1618994,0
2009-12-11,26.913,27.223,26.634,27.185,1046919,0
2009-12-14,27.192,27.47,26.625,27.327,2190832,0
2009-12-15,27.262,27.262,26.686,26.905,1524503,0
2009-12-16,27.111,27.392,26.968,27.103,1736863,0
2009-12-17,26.905,27.128,26.575,26.738,1512234,0
2009-12-18,26.968,26.977,26.523,26.872,3226662,0
2009-12-21,27.007,27.159,26.671,27.016,1538541,0
2009-12-22,27.041,27.591,26.951,27.575,1501918,0
2009-12-23,27.544,28.55,27.544,28.303,1881394,0
2009-12-24,28.453,28.597,28.072,28.477,709598,0
2009-12-28,28.605,28.933,28.477,28.605,1068420,0
2009-12-29,28.758,28.758,27.893,27.982,1222020,0
2009-12-30,27.926,28.142,27.662,28.119,666202,0
2009-12-31,28.085,28.453,27.935,27.999,1059467,0
2010-01-04,28.19,28.494,27.551,27.766,1696015,0
2010-01-05,27.773,27.967,27.493,27.967,1307934,0
2010-01-06,28.005,28.366,27.952,28.005,1733396,0
2010-01-07,27.841,28.357,27.606,28.22,1233828,0
2010-01-08,27.96,28.319,27.893,28.173,1305613,0
2010-01-11,28.948,28.948,28.366,28.597,1461758,0
2010-01-12,28.212,28.509,27.864,28.072,1270072,0
2010-01-13,28.159,28.933,28.126,28.886,1193286,0
2010-01-14,28.685,28.812,28.422,28.75,1157432,0
2010-01-15,28.669,29.363,28.574,29.092,2328913,0
2010-01-19,29.164,30.202,29.036,30.049,2432170,0
2010-01-20,29.507,29.522,28.852,29.317,1981212,0
2010-01-21,29.403,29.571,28.494,28.581,2405294,0
2010-01-22,28.581,28.893,27.733,27.78,1750212,0
2010-01-25,28.063,28.19,26.823,27.392,2059254,0
2010-01-26,27.215,27.662,27.168,27.287,1210418,0
2010-01-27,27.223,27.527,26.872,27.343,1727031,0
2010-01-28,27.425,27.425,26.753,26.943,871112,0
2010-01-29,27.065,27.359,26.575,26.746,1297189,0
2010-02-01,26.951,27.374,26.738,27.374,826070,0
2010-02-02,27.382,27.551,26.951,27.399,1401547,0
2010-02-03,27.223,27.366,26.753,26.888,1382752,0
2010-02-04,26.584,26.738,25.603,26.075,3249539,0
2010-02-05,26.379,27.111,26.075,27.032,2547347,0
2010-02-08,27.103,27.247,26.394,26.489,2329215,0
2010-02-09,26.921,26.959,25.858,26.002,2901199,0
2010-02-10,25.867,26.306,25.468,25.986,898447,0
2010-02-11,25.93,26.185,25.587,26.083,1048563,0
2010-02-12,25.507,26.105,25.323,26.032,1386303,0
2010-02-16,26.282,26.879,26.202,26.865,1185742,0
2010-02-17,26.968,27.088,26.769,26.897,651145,0
2010-02-18,26.865,27.382,26.777,27.296,1476154,0
2010-02-19,27.041,27.493,27.041,27.382,844678,0
2010-02-22,27.493,27.493,26.935,27.088,873121,0
2010-02-23,27.05,27.185,26.738,26.777,1321517,0
2010-02-24,26.928,27.334,26.738,27.334,969814,0
2010-02-25,27.024,27.535,26.762,27.47,857761,0
2010-02-26,27.544,27.935,27.321,27.688,1500886,0
2010-03-01,27.758,28.27,27.662,28.204,1467485,0
2010-03-02,28.246,28.278,28.014,28.246,1078054,0
2010-03-03,28.405,28.438,28.119,28.198,694111,0
2010-03-04,28.22,28.398,28.182,28.31,706912,0
2010-03-05,28.485,29.182,28.319,29.062,1215397,0
2010-03-08,28.979,29.484,28.878,29.372,795266,0
2010-03-09,29.235,30.074,29.182,29.58,1995199,0
2010-03-10,29.58,29.725,29.219,29.395,1330406,0
2010-03-11,29.206,29.596,29.1,29.461,1181665,0
2010-03-12,29.65,30.17,29.58,30.002,1121636,0
2010-03-15,29.979,30.066,29.435,29.875,909179,0
2010-03-16,30.042,31,29.875,30.881,1192796,0
2010-03-17,31.015,31.623,30.963,31.44,1719427,0
2010-03-18,31.25,31.713,31.136,31.136,955378,0
2010-03-19,31.183,31.311,30.523,30.601,1112539,0
2010-03-22,30.371,31.25,30.338,31.056,831178,0
2010-03-23,31.032,31.278,30.562,30.963,630361,0
2010-03-24,30.769,31.183,30.769,30.97,778225,0
2010-03-25,31.227,31.695,31.159,31.183,986255,0
2010-03-26,31.256,31.407,30.762,30.826,1027968,0
2010-03-29,31.048,31.048,30.394,30.585,951413,0
2010-03-30,30.554,30.714,30.219,30.25,972860,0
2010-03-31,30.138,30.332,29.837,29.922,1087251,0
2010-04-01,30.092,30.129,29.612,29.914,810828,0
2010-04-05,30.035,30.528,29.897,30.523,899471,0
2010-04-06,30.297,31.345,30.211,31.183,1062485,0
2010-04-07,31.073,31.383,30.289,30.443,1316158,0
2010-04-08,30.394,30.482,30.186,30.297,904958,0
2010-04-09,30.297,30.658,30.138,30.585,1404172,0
2010-04-12,30.585,30.681,30.202,30.219,815540,0
2010-04-13,30.273,31.784,30.227,31.561,2311805,0
2010-04-14,31.631,31.695,31.377,31.535,1391419,0
2010-04-15,31.37,31.383,30.801,31.2,1560603,0
2010-04-16,31.064,31.25,30.562,30.651,2109344,0
2010-04-19,30.426,30.826,29.979,30.434,1148410,0
2010-04-20,30.778,30.834,30.281,30.785,935689,0
2010-04-21,30.728,31.6,30.728,31.504,2139348,0
2010-04-22,31.159,31.968,31.056,31.832,811553,0
2010-04-23,31.823,32.261,31.543,32.254,1317021,0
2010-04-26,32.229,32.672,32.096,32.439,1008834,0
2010-04-27,32.215,32.597,31.464,31.473,1452226,0
2010-04-28,31.776,31.999,31.399,31.569,887088,0
2010-04-29,31.864,33.548,31.864,33.501,1666302,0
2010-04-30,33.474,33.979,32.766,32.783,3232286,0
2010-05-03,33.181,33.916,32.957,33.509,1952891,0
2010-05-04,32.932,33.11,32.015,32.126,1660175,0
2010-05-05,31.832,32.238,31.37,31.679,1874432,0
2010-05-06,31.857,33.139,30.083,31.663,4276303,0
2010-05-07,31.977,32.448,30.474,31.099,2948324,0
2010-05-10,32.74,33.372,32.319,33.34,2256999,0
2010-05-11,32.861,33.276,32.261,33.046,2052034,0
2010-05-12,33.276,33.412,32.903,33.229,1698683,0
2010-05-13,33.046,33.229,31.797,32.053,2134797,0
2010-05-14,31.864,31.917,30.4,30.643,2071136,0
2010-05-17,30.281,31.064,29.403,30.323,1440376,0
2010-05-18,30.801,30.97,29.435,29.605,1705328,0
2010-05-19,29.427,30.083,28.79,29.419,1826247,0
2010-05-20,28.724,29.1,28.063,28.238,2308626,0
2010-05-21,27.773,29.292,27.544,29.252,2812829,0
2010-05-24,29.197,29.403,28.566,28.637,1490877,0
2010-05-25,28.27,28.733,27.493,28.605,2271303,0
2010-05-26,28.836,29.275,27.96,28.167,2797676,0
2010-05-27,28.828,29.65,28.348,29.634,1598384,0
2010-05-28,29.468,29.754,29.02,29.349,2067358,0
2010-06-01,29.011,29.355,28.724,28.997,1969035,0
2010-06-02,29.206,29.332,28.46,29.3,1631276,0
2010-06-03,29.317,29.349,28.758,28.925,1175849,0
2010-06-04,28.287,28.622,27.103,27.185,1898514,0
2010-06-07,27.343,27.9,27.128,27.159,1565221,0
2010-06-08,27.159,28.02,26.665,28.014,1958133,0
2010-06-09,28.229,28.91,27.75,27.935,1243182,0
2010-06-10,28.468,29.468,28.246,29.275,1303055,0
2010-06-11,28.886,30.035,28.828,29.947,1305570,0
2010-06-14,30.227,30.457,29.642,29.995,1701126,0
2010-06-15,30.115,30.928,29.947,30.856,1031488,0
2010-06-16,30.643,30.881,30.353,30.618,939093,0
2010-06-17,30.778,30.793,30.138,30.537,641247,0
2010-06-18,30.61,30.673,30.258,30.394,1070231,0
2010-06-21,30.856,31,30.353,30.466,1259421,0
2010-06-22,30.537,30.681,29.206,29.284,1021103,0
2010-06-23,29.325,29.709,28.852,29.38,845135,0
2010-06-24,29.226,29.419,28.485,28.55,1218364,0
2010-06-25,28.644,29.605,28.558,29.412,1530750,0
2010-06-28,29.621,29.621,28.765,28.886,625542,0
2010-06-29,28.31,28.46,27.56,27.789,1678656,0
2010-06-30,27.785,28.28,27.426,27.472,1801497,0
2010-07-01,27.416,27.662,26.721,27.313,1562181,0
2010-07-02,27.447,27.591,26.538,26.55,1201823,0
2010-07-06,27.041,27.168,25.507,25.755,1443644,0
2010-07-07,25.882,26.998,25.793,26.99,1222512,0
2010-07-08,27.296,27.63,26.651,27.192,1184617,0
2010-07-09,27.065,27.696,27.065,27.639,1136921,0
2010-07-12,27.456,27.773,27.185,27.704,871086,0
2010-07-13,28.037,28.501,28.037,28.348,1194228,0
2010-07-14,28.295,28.566,27.766,28.198,789100,0
2010-07-15,28.134,28.159,27.432,27.789,871689,0
2010-07-16,27.591,27.622,26.679,26.832,1444019,0
2010-07-19,26.857,27.359,26.403,27.305,1308131,0
2010-07-20,26.84,27.712,26.416,27.551,1980134,0
2010-07-21,27.849,27.877,26.777,26.99,1355189,0
2010-07-22,27.502,28.468,27.334,28.405,1802992,0
2010-07-23,28.238,28.916,27.935,28.916,1697876,0
2010-07-26,28.916,30.011,28.653,29.979,1484900,0
2010-07-27,30.049,30.474,29.658,30.138,1102992,0
2010-07-28,30.002,30.346,29.484,29.762,1268522,0
2010-07-29,29.939,30.25,29.691,29.867,1162440,0
2010-07-30,29.349,30.266,29.349,30.138,1196942,0
2010-08-02,30.737,31.561,30.537,31.561,1124446,0
2010-08-03,31.311,31.407,30.963,31.107,1776033,0
2010-08-04,31.311,31.464,30.643,31.456,1209485,0
2010-08-05,31.272,32.365,31.272,31.569,2255705,0
2010-08-06,31.227,31.663,30.978,31.591,987763,0
2010-08-09,31.75,32.143,31.464,32.032,944796,0
2010-08-10,31.552,32.11,31.391,31.721,1162743,0
2010-08-11,31.056,31.432,30.499,30.537,1586297,0
2010-08-12,30.026,30.394,29.828,29.844,1892601,0
2010-08-13,29.867,30.138,29.514,29.514,1242366,0
2010-08-16,29.132,29.612,29.011,29.243,1298215,0
2010-08-17,29.555,30.235,29.403,29.897,1015243,0
2010-08-18,30.211,30.523,29.882,30.161,1343125,0
2010-08-19,29.931,29.988,29.011,29.148,1019304,0
2010-08-20,29.077,29.164,28.742,29.054,522346,0
2010-08-23,29.349,29.349,28.86,28.91,392093,0
2010-08-24,28.254,29.036,28.246,28.742,888133,0
2010-08-25,28.55,29.317,28.468,29.243,1156688,0
2010-08-26,29.372,29.555,28.805,28.86,1283109,0
2010-08-27,29.148,29.444,28.431,29.3,1559924,0
2010-08-30,29.219,29.507,28.941,28.963,963184,0
2010-08-31,28.851,29.408,28.748,29.116,1616105,0
2010-09-01,29.65,30.338,29.522,30.235,1592284,0
2010-09-02,30.258,31.073,30.235,31,1508536,0
2010-09-03,31.361,31.639,31.234,31.415,912412,0
2010-09-07,31.25,31.527,30.986,31.152,929953,0
2010-09-08,31.209,31.482,31.081,31.337,637253,0
2010-09-09,31.815,31.823,31.183,31.391,793417,0
2010-09-10,31.407,31.768,31.227,31.591,507586,0
2010-09-13,31.88,32.261,31.713,32.134,608293,0
2010-09-14,31.99,32.079,31.797,31.806,885764,0
2010-09-15,31.705,31.911,31.535,31.705,1425022,0
2010-09-16,31.688,31.797,31.302,31.464,859591,0
2010-09-17,31.631,31.663,31.015,31.37,1111774,0
2010-09-20,31.552,32.087,31.432,31.897,1103087,0
2010-09-21,31.903,31.999,31.354,31.383,846523,0
2010-09-22,31.286,31.917,31.234,31.328,871872,0
2010-09-23,30.992,31.128,30.426,30.457,985630,0
2010-09-24,30.945,31.591,30.913,31.391,999946,0
2010-09-27,31.399,31.399,30.546,30.651,757690,0
2010-09-28,30.626,31.345,30.219,31.302,1951950,0
2010-09-29,31.081,31.175,30.514,30.992,1713393,0
2010-09-30,31.265,31.784,31.152,31.519,1829399,0
2010-10-01,31.742,31.776,31.152,31.623,909393,0
2010-10-04,31.615,32.492,31.456,32.422,1041793,0
2010-10-05,32.903,33.165,32.501,32.911,989967,0
2010-10-06,32.74,33.054,32.567,32.911,889215,0
2010-10-07,33.092,33.119,32.844,32.926,669040,0
2010-10-08,32.932,33.092,32.591,32.92,1039069,0
2010-10-11,32.903,33.197,32.837,32.99,401799,0
2010-10-12,32.853,33.189,32.605,33.11,837258,0
2010-10-13,33.229,33.883,33.197,33.685,1041618,0
2010-10-14,33.611,33.804,33.34,33.474,692094,0
2010-10-15,33.74,33.962,33.43,33.483,917249,0
2010-10-18,33.492,33.685,33.34,33.685,1184317,0
2010-10-19,33.204,34.003,33.139,33.492,1072838,0
2010-10-20,33.685,34.341,33.548,34.13,1080616,0
2010-10-21,34.258,34.474,33.924,34.146,573882,0
2010-10-22,34.116,34.324,33.876,34.282,542918,0
2010-10-25,34.539,34.577,34.13,34.172,865502,0
2010-10-26,33.947,34.09,33.653,33.916,998585,0
2010-10-27,33.669,34.02,33.398,33.74,947693,0
2010-10-28,33.876,34.243,33.62,33.834,628543,0
2010-10-29,33.756,34.042,33.658,33.683,539095,0
2010-11-01,33.812,34.539,33.812,34.155,894544,0
2010-11-02,34.427,34.995,34.419,34.819,1266548,0
2010-11-03,34.802,34.905,34.371,34.738,1073369,0
2010-11-04,35.275,35.336,34.427,34.89,2120627,0
2010-11-05,34.866,35.896,34.712,35.776,1340495,0
2010-11-08,35.632,35.783,35.241,35.513,794300,0
2010-11-09,35.56,35.592,33.818,34.011,1114741,0
2010-11-10,34.045,34.593,34.02,34.556,766859,0
2010-11-11,34.265,34.793,34.205,34.402,503622,0
2010-11-12,34.189,34.659,33.579,33.594,1137249,0
2010-11-15,33.586,33.699,33.127,33.197,717864,0
2010-11-16,33.054,33.092,31.857,32.096,1048189,0
2010-11-17,32.238,32.775,32.175,32.583,686292,0
2010-11-18,33.013,33.276,32.733,32.813,620168,0
2010-11-19,33.134,33.372,32.629,33.03,926607,0
2010-11-22,32.877,33.229,32.583,32.766,797900,0
2010-11-23,32.365,32.655,32.328,32.501,591586,0
2010-11-24,32.701,33.34,32.685,33.268,675538,0
2010-11-26,32.99,33.268,32.903,33.076,189326,0
2010-11-29,32.911,33.189,32.492,33.069,586553,0
2010-11-30,32.67,32.895,32.385,32.516,1080732,0
2010-12-01,32.932,32.973,32.422,32.783,1140036,0
2010-12-02,32.885,33.398,32.783,33.34,987103,0
2010-12-03,33.156,33.333,32.821,33.181,660344,0
2010-12-06,33.076,33.541,32.806,33.501,632884,0
2010-12-07,33.843,33.956,33.586,33.947,1451372,0
2010-12-08,33.947,34.075,33.285,33.474,1283869,0
2010-12-09,33.594,33.772,32.911,33.013,799376,0
2010-12-10,33.013,33.293,32.837,33.101,952507,0
2010-12-13,33.204,33.252,32.733,32.869,794114,0
2010-12-14,32.877,33.252,32.254,32.381,891335,0
2010-12-15,32.238,32.637,31.903,32.079,1031412,0
2010-12-16,32.199,32.43,32.04,32.11,907410,0
2010-12-17,32.11,32.613,32.11,32.525,1115858,0
2010-12-20,32.663,33.101,32.463,32.813,657510,0
2010-12-21,32.92,33.084,32.71,32.957,851398,0
2010-12-22,32.948,33.749,32.775,33.261,623620,0
2010-12-23,33.213,33.356,32.861,32.877,541879,0
2010-12-27,32.911,33.301,32.558,33.238,686976,0
2010-12-28,33.325,33.573,32.94,33.405,726888,0
2010-12-29,33.508,33.611,33.217,33.5,616310,0
2010-12-30,33.458,33.87,33.458,33.662,505784,0
2010-12-31,33.791,34.078,33.73,33.73,616279,0
2011-01-03,33.995,34.468,33.995,34.371,747698,0
2011-01-04,34.498,34.564,33.261,33.483,1001044,0
2011-01-05,33.356,33.867,33.325,33.662,1345175,0
2011-01-06,33.818,33.956,33.46,33.501,1171473,0
2011-01-07,33.557,33.707,32.998,33.165,812839,0
2011-01-10,33.03,33.276,32.885,33.165,954559,0
2011-01-11,33.364,33.483,32.663,33.204,561197,0
2011-01-12,33.356,33.483,32.948,33.325,703777,0
2011-01-13,33.364,33.467,32.965,33.021,1037142,0
2011-01-14,33.119,33.173,32.92,33.069,790723,0
2011-01-18,32.998,33.533,32.877,33.524,1129389,0
2011-01-19,33.483,33.603,32.885,33.11,929859,0
2011-01-20,32.973,33.389,32.885,33.238,609863,0
2011-01-21,33.412,33.421,32.998,33.046,565673,0
2011-01-24,33.092,33.43,33.03,33.372,504483,0
2011-01-25,33.204,33.818,32.911,33.812,631055,0
2011-01-26,33.827,33.858,33.43,33.62,436238,0
2011-01-27,33.731,34.436,33.62,34.411,614002,0
2011-01-28,34.489,34.571,33.986,34.122,655094,0
2011-01-31,34.275,34.606,34.195,34.425,740235,0
2011-02-01,34.617,34.842,34.25,34.786,836671,0
2011-02-02,34.564,34.833,34.385,34.564,1192188,0
2011-02-03,34.474,34.738,33.892,34.099,1630708,0
2011-02-04,34.036,34.036,33.43,33.541,1066733,0
2011-02-07,33.524,33.827,33.492,33.772,1500770,0
2011-02-08,33.74,33.843,33.541,33.781,1025668,0
2011-02-09,33.707,33.843,33.533,33.772,824376,0
2011-02-10,33.723,34.481,33.579,34.474,1186679,0
2011-02-11,34.46,34.601,34.13,34.411,4080511,0
2011-02-14,34.212,34.371,33.986,34.189,928326,0
2011-02-15,34.138,34.531,34.027,34.498,875725,0
2011-02-16,34.585,34.946,34.419,34.833,725712,0
2011-02-18,34.905,35.122,34.825,35.057,980467,0
2011-02-22,34.721,35.168,34.585,35.057,1806927,0
2011-02-23,35.018,35.305,34.89,34.962,1450170,0
2011-02-24,34.92,34.962,34.308,34.585,1041609,0
2011-02-25,34.692,35.442,34.642,35.418,818312,0
2011-02-28,35.638,36.228,35.573,36.136,993597,0
2011-03-01,36.15,36.15,34.875,34.97,1223080,0
2011-03-02,34.97,35.081,34.332,34.522,1043666,0
2011-03-03,34.97,35.114,34.667,35.032,732490,0
2011-03-04,34.962,35.081,34.531,34.729,1115844,0
2011-03-07,34.858,35.14,34.489,34.65,1007552,0
2011-03-08,34.683,35.537,34.676,35.377,616942,0
2011-03-09,35.283,35.418,34.793,35.283,814422,0
2011-03-10,34.866,35.032,34.65,34.875,914700,0
2011-03-11,34.721,35.25,34.721,35.217,657916,0
2011-03-14,34.683,35.025,34.577,34.65,658899,0
2011-03-15,33.901,34.514,33.818,34.243,830765,0
2011-03-16,34.243,34.291,33.276,33.518,1253702,0
2011-03-17,33.999,34.024,33.637,33.943,984407,0
2011-03-18,34.243,34.402,33.892,34.099,878272,0
2011-03-21,34.585,34.585,34.164,34.227,499086,0
2011-03-22,34.196,34.362,33.834,33.892,484910,0
2011-03-23,33.91,33.91,32.957,33.013,1575217,0
2011-03-24,33.134,33.348,32.885,33.189,1467966,0
2011-03-25,33.252,33.924,33.189,33.629,467873,0
2011-03-28,33.645,33.876,33.573,33.691,455947,0
2011-03-29,33.611,33.749,33.213,33.691,673802,0
2011-03-30,33.867,34.522,33.699,34.489,966552,0
2011-03-31,34.399,34.73,34.375,34.722,1466044,0
2011-04-01,34.898,34.987,34.617,34.819,1310722,0
2011-04-04,34.946,35.114,34.77,34.946,664663,0
2011-04-05,34.943,35.122,34.75,34.798,516295,0
2011-04-06,34.898,34.995,34.667,34.995,472433,0
2011-04-07,34.905,34.905,34.164,34.25,707213,0
2011-04-08,34.411,34.498,33.901,33.979,546975,0
2011-04-11,33.956,34.332,33.818,33.933,326462,0
2011-04-12,33.686,34.072,33.436,33.458,802045,0
2011-04-13,33.691,33.763,33.364,33.541,499303,0
2011-04-14,33.348,34.474,33.348,34.205,1071563,0
2011-04-15,34.282,34.659,34.164,34.506,651324,0
2011-04-18,34.122,34.371,33.97,34.316,695299,0
2011-04-19,34.436,34.875,34.385,34.866,856182,0
2011-04-20,35.275,35.641,34.92,35.617,679680,0
2011-04-21,35.719,35.944,35.361,35.656,763959,0
2011-04-25,35.641,36.031,35.537,35.936,371656,0
2011-04-26,36.09,36.615,35.775,36.341,785399,0
2011-04-27,36.398,36.79,36.336,36.774,532127,0
2011-04-28,36.645,37.58,36.645,37.415,815504,0
2011-04-29,37.376,37.748,36.979,37.581,629078,0
2011-05-02,37.837,37.941,37.381,37.596,656163,0
2011-05-03,37.589,37.863,36.88,37.452,846158,0
2011-05-04,37.355,37.743,37.019,37.347,846164,0
2011-05-05,36.726,36.92,36.136,36.623,1530955,0
2011-05-06,36.936,37.104,36.17,36.281,1304194,0
2011-05-09,36.332,36.444,35.976,36.204,966647,0
2011-05-10,36.378,36.84,36.281,36.704,944713,0
2011-05-11,36.711,36.735,36.032,36.228,1105923,0
2011-05-12,36.106,36.395,35.814,36.325,1031149,0
2011-05-13,36.395,36.395,35.936,36.145,765088,0
2011-05-16,36.136,36.751,35.952,36.365,783863,0
2011-05-17,36.213,36.548,36.083,36.436,1032192,0
2011-05-18,36.122,37.267,36.057,37.149,3169915,0
2011-05-19,37.14,37.314,36.952,37.164,770314,0
2011-05-20,36.928,37.176,36.341,36.372,1012326,0
2011-05-23,35.83,36.387,35.83,36.097,1048753,0
2011-05-24,36.187,36.348,35.936,36.249,693126,0
2011-05-25,36.17,36.782,35.961,36.598,811134,0
2011-05-26,36.532,37.041,36.462,36.928,823676,0
2011-05-27,37.097,37.14,36.735,37.113,817310,0
2011-05-31,37.161,37.643,36.997,37.363,1750993,0
2011-06-01,37.226,37.3,35.814,35.855,1150511,0
2011-06-02,36.016,36.308,35.475,35.581,745779,0
2011-06-03,35.208,35.751,35.168,35.573,858019,0
2011-06-06,35.55,35.629,34.894,35.048,1235211,0
2011-06-07,35.291,35.679,35.032,35.389,1121350,0
2011-06-08,35.251,35.581,35.072,35.097,687257,0
2011-06-09,35.259,35.275,34.524,34.541,1115339,0
2011-06-10,34.419,34.474,33.419,33.579,1368745,0
2011-06-13,33.7,33.928,33.466,33.637,907727,0
2011-06-14,34.008,34.008,33.774,33.886,1386694,0
2011-06-15,33.67,33.774,33.079,33.436,1250404,0
2011-06-16,33.421,33.966,33.273,33.705,1038325,0
2011-06-17,34.072,34.419,33.62,34.281,1617251,0
2011-06-20,34.21,34.815,34.095,34.637,856711,0
2011-06-21,34.863,34.943,34.482,34.903,618025,0
2011-06-22,34.775,35.404,34.686,35.023,1026641,0
2011-06-23,34.549,34.679,33.904,34.436,1264994,0
2011-06-24,34.469,34.7,34.178,34.411,737485,0
2011-06-27,34.354,34.679,34.354,34.558,715620,0
2011-06-28,34.604,34.872,34.354,34.855,630478,0
2011-06-29,35.048,35.581,34.83,35.5,561975,0
2011-06-30,35.482,35.706,35.253,35.474,866452,0
2011-07-01,35.467,36.357,35.364,36.299,733077,0
2011-07-05,36.281,36.742,36.145,36.718,888183,0
2011-07-06,36.875,37.191,36.59,37.183,1479903,0
2011-07-07,37.469,37.823,37.308,37.714,1141941,0
2011-07-08,37.217,37.982,37.128,37.903,847218,0
2011-07-11,37.406,37.678,37.314,37.51,953911,0
2011-07-12,37.33,38.091,37.33,37.831,1768543,0
2011-07-13,38.043,38.049,37.461,37.548,1415120,0
2011-07-14,37.711,37.798,37.081,37.292,1384670,0
2011-07-15,37.388,37.566,37.104,37.557,969639,0
2011-07-18,37.485,37.528,36.969,37.372,1413682,0
2011-07-19,37.66,38.164,37.521,38.157,1126779,0
2011-07-20,38.322,38.502,37.983,38.178,864403,0
2011-07-21,38.405,38.647,37.734,37.897,892383,0
2011-07-22,37.977,38.278,37.805,38.083,574377,0
2011-07-25,37.768,37.825,37.452,37.622,838724,0
2011-07-26,37.673,37.99,37.486,37.722,678565,0
2011-07-27,37.542,37.542,36.395,36.411,815537,0
2011-07-28,36.547,36.981,36.107,36.311,670431,0
2011-07-29,35.988,36.441,35.582,36.244,639677,0
2011-08-01,36.66,36.864,35.558,35.83,886434,0
2011-08-02,35.503,35.601,34.066,34.08,1293442,0
2011-08-03,34.233,34.411,32.95,33.629,2195598,0
2011-08-04,32.865,33.527,30.905,30.939,2517212,0
2011-08-05,31.357,31.461,29.811,30.358,3191653,0
2011-08-08,28.882,29.592,27.517,27.517,3293760,0
2011-08-09,27.925,29.892,27.606,29.868,2429823,0
2011-08-10,29.257,31.279,29.093,29.371,2916200,0
2011-08-11,29.698,32.196,29.63,31.364,3423172,0
2011-08-12,31.724,32.147,31.191,31.402,1808181,0
2011-08-15,31.925,32.602,31.762,32.48,1467700,0
2011-08-16,32.138,32.832,31.715,32.58,1737955,0
2011-08-17,32.936,33.388,32.53,33.093,1756251,0
2011-08-18,32.055,32.53,31.541,31.811,1715304,0
2011-08-19,31.279,32.236,31.199,31.509,1307384,0
2011-08-22,32.373,32.373,31.208,31.591,1016188,0
2011-08-23,31.698,32.466,31.461,32.433,981361,0
2011-08-24,32.399,33.141,32.205,33.054,830027,0
2011-08-25,33.29,33.535,32.072,32.39,872155,0
2011-08-26,32.138,32.946,31.55,32.694,1263172,0
2011-08-29,33.168,34.237,32.98,34.08,1577508,0
2011-08-30,34.051,34.344,33.59,34.088,1012189,0
2011-08-31,34.301,34.649,33.588,33.69,3181516,0
2011-09-01,33.78,33.928,32.564,32.881,1710486,0
2011-09-02,32.087,32.689,31.903,31.928,761459,0
2011-09-06,30.825,31.99,30.825,31.517,1541947,0
2011-09-07,32.034,32.619,31.47,32.602,1116025,0
2011-09-08,32.505,32.628,31.855,32.008,973061,0
2011-09-09,31.707,31.895,30.399,30.653,1472842,0
2011-09-12,30.122,30.775,29.993,30.775,814996,0
2011-09-13,30.833,31.095,30.464,30.93,779330,0
2011-09-14,31.125,31.444,30.523,31.133,724864,0
2011-09-15,31.419,31.615,31.165,31.615,1379381,0
2011-09-16,31.38,32.268,31.217,32.252,1814034,0
2011-09-19,31.6,31.762,31.295,31.395,874521,0
2011-09-20,31.47,31.673,31.036,31.095,736513,0
2011-09-21,31.044,31.15,29.354,29.386,1043029,0
2011-09-22,28.48,29.192,27.991,28.471,1163591,0
2011-09-23,28.33,28.873,28.075,28.751,1200639,0
2011-09-26,29.2,29.362,28.455,29.323,1093792,0
2011-09-27,29.861,30.538,29.63,29.967,1054193,0
2011-09-28,30.072,30.195,29.141,29.215,1042303,0
2011-09-29,29.909,29.916,29.141,29.909,1182283,0
2011-09-30,29.297,29.639,28.82,28.844,1999319,0
2011-10-03,28.612,28.815,27.01,27.247,1877122,0
2011-10-04,27.019,28.594,26.375,28.505,1917706,0
2011-10-05,28.507,28.624,26.713,28.085,1167229,0
2011-10-06,28.026,29.16,27.787,29.143,1437453,0
2011-10-07,29.23,29.411,28.082,28.137,1135550,0
2011-10-10,28.798,29.453,28.62,29.419,941271,0
2011-10-11,29.124,29.435,28.294,28.554,1041202,0
2011-10-12,28.823,29.663,28.643,29.371,1233198,0
2011-10-13,29.116,29.133,28.302,28.847,579525,0
2011-10-14,29.28,29.462,28.986,29.297,744766,0
2011-10-17,29.141,29.141,28.348,28.439,969428,0
2011-10-18,28.505,29.909,28.357,29.786,1195921,0
2011-10-19,29.737,29.786,29.036,29.257,1478176,0
2011-10-20,29.724,29.885,28.931,29.82,1060329,0
2011-10-21,30.211,30.822,30.159,30.804,925337,0
2011-10-24,30.783,31.78,30.783,31.753,998372,0
2011-10-25,31.622,32.068,31.175,31.698,1292178,0
2011-10-26,32.122,32.122,31.279,31.673,1122282,0
2011-10-27,32.759,33.527,32.1,33.307,960668,0
2011-10-28,33.061,33.791,32.922,33.721,852822,0
2011-10-31,33.082,34.001,32.865,33.444,1382930,0
2011-11-01,32.234,32.729,31.558,31.599,1442294,0
2011-11-02,32.072,32.409,31.364,32.277,1445000,0
2011-11-03,32.549,32.906,31.888,32.674,1034620,0
2011-11-04,32.373,32.583,31.575,32.391,524262,0
2011-11-07,32.302,32.888,31.732,32.104,641577,0
2011-11-08,32.185,32.46,31.236,32.365,814811,0
2011-11-09,31.648,31.963,30.549,30.615,1621514,0
2011-11-10,31.159,31.236,30.358,30.581,1600549,0
2011-11-11,30.979,31.334,30.714,31.192,733530,0
2011-11-14,30.946,31.104,30.564,30.623,844220,0
2011-11-15,30.433,31.325,30.376,31.127,851369,0
2011-11-16,31.127,31.376,30.822,30.87,1026304,0
2011-11-17,30.979,30.979,30.251,30.343,1032455,0
2011-11-18,30.581,30.697,30.244,30.599,1130501,0
2011-11-21,30.168,30.309,29.425,29.616,810227,0
2011-11-22,29.548,29.839,29.318,29.522,605700,0
2011-11-23,29.195,29.284,28.45,28.482,688321,0
2011-11-25,28.515,29.301,28.384,28.598,265332,0
2011-11-28,29.54,29.708,29.078,29.491,882540,0
2011-11-29,29.592,29.754,29.195,29.483,986489,0
2011-11-30,30.511,30.722,30.233,30.714,2544405,0
2011-12-01,30.54,30.78,30.219,30.327,698676,0
2011-12-02,30.747,31.175,30.558,30.581,676681,0
2011-12-05,31.003,31.159,30.623,30.846,761669,0
2011-12-06,30.852,31.112,30.566,30.776,721578,0
2011-12-07,30.663,31.567,30.35,31.515,654660,0
2011-12-08,31.229,31.229,29.887,29.979,1262465,0
2011-12-09,30.259,30.507,29.903,30.276,941471,0
2011-12-12,29.822,29.919,29.367,29.514,1305707,0
2011-12-13,29.646,29.903,29.045,29.342,986038,0
2011-12-14,29.086,29.616,28.93,29.169,958438,0
2011-12-15,29.416,29.68,29.143,29.466,1105810,0
2011-12-16,29.671,30.028,29.565,29.903,1745458,0
2011-12-19,30.043,30.135,29.68,29.738,933688,0
2011-12-20,30.276,30.78,30.193,30.623,987233,0
2011-12-21,30.607,30.656,30.244,30.54,587243,0
2011-12-22,30.615,31.45,30.558,31.192,1086937,0
2011-12-23,31.26,31.391,31.052,31.135,355812,0
2011-12-27,31.028,31.407,30.979,31.201,707068,0
2011-12-28,31.269,31.269,30.722,30.838,885188,0
2011-12-29,30.921,31.45,30.863,31.211,1074567,0
2011-12-30,31.167,31.715,31.052,31.096,581877,0
2012-01-03,31.376,32.003,30.697,31.044,1040234,0
2012-01-04,30.831,30.854,30.202,30.327,1248087,0
2012-01-05,30.267,30.863,30.003,30.483,1292770,0
2012-01-06,30.599,30.912,30.45,30.623,1030778,0
2012-01-09,30.994,31.087,30.615,30.739,1024295,0
2012-01-10,31.096,31.441,30.964,31.291,1015819,0
2012-01-11,31.193,32.062,31.167,31.954,1211421,0
2012-01-12,32.181,32.473,31.928,32.44,1156598,0
2012-01-13,32.241,32.498,32.118,32.334,814839,0
2012-01-17,32.605,32.872,32.348,32.496,611391,0
2012-01-18,32.481,33.085,32.481,33.077,958710,0
2012-01-19,33.25,33.472,33.112,33.276,692353,0
2012-01-20,33.178,33.341,33.077,33.334,1176265,0
2012-01-23,33.293,33.632,33.045,33.136,923624,0
2012-01-24,32.879,33.871,32.829,33.472,939455,0
2012-01-25,33.392,33.871,33.301,33.781,1451394,0
2012-01-26,33.897,34.301,33.781,34.235,1145185,0
2012-01-27,34.187,34.628,34.134,34.361,1740465,0
2012-01-30,33.978,34.319,33.914,34.31,1019839,0
2012-01-31,34.461,34.773,34.072,34.156,1476685,0
2012-02-01,34.31,34.55,33.96,34.056,989851,0
2012-02-02,34.367,34.938,34.071,34.863,1598098,0
2012-02-03,35.247,35.866,35.131,35.839,1087433,0
2012-02-06,35.749,35.949,35.597,35.949,834513,0
2012-02-07,35.883,35.906,35.431,35.531,708253,0
2012-02-08,35.581,35.757,35.281,35.698,678966,0
2012-02-09,35.773,35.866,35.105,35.39,582242,0
2012-02-10,35.114,35.479,35.096,35.14,788845,0
2012-02-13,35.581,35.839,35.415,35.798,730116,0
2012-02-14,35.682,35.713,35.203,35.522,808922,0
2012-02-15,35.614,35.749,35.364,35.631,931090,0
2012-02-16,35.655,36.023,35.573,36.006,969827,0
2012-02-17,36.092,36.218,35.74,36.139,696419,0
2012-02-21,36.165,36.36,35.505,35.648,741712,0
2012-02-22,35.557,35.856,35.161,35.273,688846,0
2012-02-23,35.273,35.964,35.222,35.89,755351,0
2012-02-24,35.924,36.165,35.622,35.915,478543,0
2012-02-27,35.606,35.875,35.29,35.749,511564,0
2012-02-28,35.839,35.906,35.415,35.564,695514,0
2012-02-29,35.725,36.106,35.558,35.76,928748,0
2012-03-01,35.749,36.084,35.631,36.04,770903,0
2012-03-02,35.982,36.218,35.589,35.808,585894,0
2012-03-05,35.731,36.057,35.589,35.991,592854,0
2012-03-06,35.665,35.831,35.337,35.463,882733,0
2012-03-07,35.581,35.698,35.298,35.614,512572,0
2012-03-08,35.789,35.924,35.088,35.155,1359782,0
2012-03-09,35.238,35.265,34.998,35.029,1006093,0
2012-03-12,35.155,35.256,34.981,35.029,1341263,0
2012-03-13,35.29,36.165,35.29,35.982,1636110,0
2012-03-14,35.982,36.398,35.899,36.139,1195368,0
2012-03-15,36.108,36.477,35.883,36.468,1171848,0
2012-03-16,36.533,37.085,36.406,36.976,975587,0
2012-03-19,36.95,37.335,36.761,37.295,572711,0
2012-03-20,37.029,37.421,37.029,37.287,774132,0
2012-03-21,37.287,37.386,37.109,37.192,761136,0
2012-03-22,37.011,37.011,36.382,36.959,801872,0
2012-03-23,36.942,37.155,36.702,36.976,701382,0
2012-03-26,37.235,37.378,36.91,37.219,546488,0
2012-03-27,37.162,37.344,37.002,37.127,506314,0
2012-03-28,37.235,37.235,36.751,37.101,511190,0
2012-03-29,36.8,37.209,36.566,37.085,434105,0
2012-03-30,37.162,37.404,37.011,37.17,682033,0
2012-04-02,37.043,37.36,36.984,37.192,735445,0
2012-04-03,37.176,37.279,36.91,37.058,530475,0
2012-04-04,36.805,37.1,36.697,36.882,635604,0
2012-04-05,36.891,36.901,36.367,36.399,188849,0
2012-04-09,35.958,36.367,35.847,36.248,480372,0
2012-04-10,36.327,36.441,35.096,35.203,959089,0
2012-04-11,35.515,35.673,35.256,35.673,812678,0
2012-04-12,35.64,36.066,35.505,36.04,616832,0
2012-04-13,36.048,36.124,35.665,35.682,500001,0
2012-04-16,35.808,36.515,35.808,36.351,735009,0
2012-04-17,36.578,37.192,36.367,36.956,625561,0
2012-04-18,36.775,36.775,36.29,36.309,574481,0
2012-04-19,36.342,36.433,35.839,36.057,536417,0
2012-04-20,36.099,36.725,36.099,36.566,414606,0
2012-04-23,36.2,36.334,35.949,36.242,382216,0
2012-04-24,36.398,36.91,36.309,36.709,689507,0
2012-04-25,37.011,37.326,36.894,37.317,1219667,0
2012-04-26,37.317,37.386,36.91,37.243,548913,0
2012-04-27,37.455,37.691,37.176,37.547,696951,0
2012-04-30,37.585,37.585,37.101,37.57,603519,0
2012-05-01,37.547,38.45,37.353,38.121,736390,0
2012-05-02,37.762,38.213,37.461,38.03,607467,0
2012-05-03,38.138,39.327,38.098,39.126,875145,0
2012-05-04,39.253,39.741,38.865,39.305,739741,0
2012-05-07,39.235,39.447,39.018,39.362,549973,0
2012-05-08,39.091,39.701,39.091,39.658,585049,0
2012-05-09,39.2,39.911,39.018,39.6,808869,0
2012-05-10,39.818,39.842,39.177,39.53,870216,0
2012-05-11,39.305,40.105,39.154,39.97,1446426,0
2012-05-14,39.828,40.005,39.414,39.447,1295596,0
2012-05-15,39.565,39.565,38.782,38.94,816722,0
2012-05-16,39.192,39.192,38.157,38.215,638240,0
2012-05-17,38.172,38.215,37,37,588944,0
2012-05-18,37.057,37.092,36.164,36.241,962758,0
2012-05-21,36.434,37.254,36.147,37.184,718197,0
2012-05-22,37.288,37.59,37.118,37.371,797874,0
2012-05-23,37.118,37.297,36.631,37.219,710233,0
2012-05-24,37.346,37.634,36.814,37.288,363386,0
2012-05-25,37.21,37.423,36.832,36.974,439695,0
2012-05-29,37.244,37.574,37.136,37.423,660520,0
2012-05-30,37.146,37.146,36.518,36.569,828388,0
2012-05-31,36.66,37.244,36.327,36.966,1064928,0
2012-06-01,36.123,36.706,35.48,35.558,997188,0
2012-06-04,35.692,35.734,35.145,35.633,787600,0
2012-06-05,35.489,36.501,35.44,36.442,525586,0
2012-06-06,36.832,37.388,36.486,37.305,503304,0
2012-06-07,37.66,37.724,37,37.036,425355,0
2012-06-08,37.042,37.8,36.966,37.751,409402,0
2012-06-11,38.003,38.063,36.832,36.864,762162,0
2012-06-12,37.01,37.525,36.907,37.525,538731,0
2012-06-13,37.311,37.963,37.075,37.353,975066,0
2012-06-14,37.415,38.107,37.319,37.946,595742,0
2012-06-15,38.197,38.754,38.003,38.629,1051625,0
2012-06-18,38.502,39.262,38.41,39.1,1343039,0
2012-06-19,39.2,39.352,38.848,38.957,845320,0
2012-06-20,39.01,39.216,38.813,39.118,930008,0
2012-06-21,39.208,39.305,38.654,38.813,853292,0
2012-06-22,38.9,39.177,38.416,39.177,1646800,0
2012-06-25,38.687,38.848,38.282,38.654,723203,0
2012-06-26,38.646,38.9,38.361,38.679,978251,0
2012-06-27,38.679,38.764,38.274,38.478,968349,0
2012-06-28,38.332,39.262,38.189,39.253,1690856,0
2012-06-29,40.046,40.145,39.709,40.14,698717,0
2012-07-02,40.385,40.385,39.718,40.343,537521,0
2012-07-03,40.288,40.451,40.089,40.288,378039,0
2012-07-05,40.351,40.451,39.97,40.25,524309,0
2012-07-06,39.895,40.189,39.851,40.079,526044,0
2012-07-09,40.079,40.273,39.895,40.225,475078,0
2012-07-10,40.459,40.459,39.548,39.802,617476,0
2012-07-11,39.877,40.07,39.431,39.938,787960,0
2012-07-12,39.75,40.154,39.431,39.945,766178,0
2012-07-13,40.037,40.368,39.842,40.288,479342,0
2012-07-16,40.115,40.534,40.005,40.496,1414224,0
2012-07-17,40.503,41.008,40.131,40.805,880079,0
2012-07-18,40.669,40.848,40.525,40.595,978598,0
2012-07-19,40.653,40.704,39.895,40.225,1521079,0
2012-07-20,39.895,40.197,39.734,39.953,797536,0
2012-07-23,39.344,39.649,39.135,39.515,479151,0
2012-07-24,39.362,39.406,38.654,38.94,1215641,0
2012-07-25,39.226,39.226,38.687,38.973,954712,0
2012-07-26,39.422,39.718,38.964,39.327,1460975,0
2012-07-27,39.456,40.18,39.389,39.919,485786,0
2012-07-30,39.953,40.385,39.802,40.297,357159,0
2012-07-31,40.273,40.434,40.005,40.376,555576,0
2012-08-01,40.478,41.513,40.306,41.043,1263876,0
2012-08-02,40.779,41.068,40.587,41.052,735078,0
2012-08-03,41.38,41.557,41.1,41.252,457365,0
2012-08-06,41.346,41.346,40.769,41,740448,0
2012-08-07,41.059,41.177,40.619,40.839,632981,0
2012-08-08,40.762,40.797,40.351,40.66,1000545,0
2012-08-09,40.686,40.982,40.516,40.695,777629,0
2012-08-10,39.734,40.982,39.734,40.915,713342,0
2012-08-13,40.9,41.282,40.731,40.883,396481,0
2012-08-14,41.138,41.173,40.604,40.731,359094,0
2012-08-15,40.78,40.936,40.637,40.849,684620,0
2012-08-16,40.936,41.446,40.714,41.249,1215542,0
2012-08-17,41.318,41.76,41.224,41.709,547793,0
2012-08-20,41.608,41.64,41.242,41.409,438469,0
2012-08-21,41.624,41.862,41.446,41.854,833858,0
2012-08-22,41.709,41.888,41.362,41.888,356329,0
2012-08-23,41.743,41.83,41.49,41.573,541333,0
2012-08-24,41.624,42.265,41.473,42.101,914290,0
2012-08-27,42.289,42.434,42.015,42.128,1176462,0
2012-08-28,42.058,42.273,41.803,41.998,461253,0
2012-08-29,41.959,42.076,41.879,41.879,395093,0
2012-08-30,41.76,41.931,41.64,41.837,362662,0
2012-08-31,42.076,42.085,41.505,41.743,834595,0
2012-09-04,41.727,42.204,41.454,42.204,722486,0
2012-09-05,42.441,42.441,41.822,42.068,648031,0
2012-09-06,42.289,42.511,42.221,42.348,518824,0
2012-09-07,42.348,42.434,42.119,42.23,462737,0
2012-09-10,42.085,42.152,41.904,42.04,594392,0
2012-09-11,42.094,42.383,41.803,42.04,826854,0
2012-09-12,42.168,42.544,41.913,42.518,569309,0
2012-09-13,42.459,43.772,42.348,42.926,590303,0
2012-09-14,43.132,43.542,42.936,43.038,757983,0
2012-09-17,43.004,43.37,42.646,42.663,469064,0
2012-09-18,42.682,42.791,42.312,42.518,754983,0
2012-09-19,42.58,42.672,42.273,42.273,637253,0
2012-09-20,41.959,41.998,41.309,41.616,1042911,0
2012-09-21,41.896,42.024,41.496,41.582,1357693,0
2012-09-24,41.318,41.959,41.318,41.624,731178,0
2012-09-25,41.822,41.922,41.318,41.419,1285187,0
2012-09-26,41.437,41.777,41.01,41.173,655937,0
2012-09-27,41.274,41.76,41.156,41.481,1016134,0
2012-09-28,41.3,41.751,41.078,41.512,735212,0
2012-10-01,41.677,41.735,40.604,41.266,914234,0
2012-10-02,41.362,41.631,40.908,41.409,968779,0
2012-10-03,41.419,41.862,41.249,41.318,913139,0
2012-10-04,41.454,41.649,41.037,41.327,911629,0
2012-10-05,41.437,41.693,41.165,41.327,257234,0
2012-10-08,41.181,41.362,41.095,41.335,624725,0
2012-10-09,41.344,41.608,41.113,41.121,670815,0
2012-10-10,41.215,41.538,41.002,41.505,701615,0
2012-10-11,41.735,41.949,41.608,41.751,825478,0
2012-10-12,41.743,42.101,41.6,41.658,547384,0
2012-10-15,41.685,41.813,41.369,41.624,739210,0
2012-10-16,41.786,42.383,41.751,42.101,680591,0
2012-10-17,42.024,42.383,41.777,42.212,686168,0
2012-10-18,42.11,42.672,42.101,42.613,565030,0
2012-10-19,42.535,42.936,42.068,42.238,422085,0
2012-10-22,42.256,42.265,41.481,41.862,540125,0
2012-10-23,41.573,41.658,40.967,41.282,521590,0
2012-10-24,41.3,41.521,40.875,41.078,431936,0
2012-10-25,41.233,41.6,40.228,40.723,570477,0
2012-10-26,40.763,40.763,39.938,40.211,805174,0
2012-10-31,40.269,40.993,40.023,40.908,1115185,0
2012-11-01,40.927,41.685,40.695,41.173,889646,0
2012-11-02,41.419,41.896,41.344,41.813,1041580,0
2012-11-05,41.735,42.094,41.01,41.786,901591,0
2012-11-06,41.786,42.033,41.428,41.795,959287,0
2012-11-07,41.565,41.813,41.078,41.401,608333,0
2012-11-08,41.224,41.631,40.515,40.558,1076735,0
2012-11-09,40.656,40.682,39.985,40.098,1150405,0
2012-11-12,40.115,40.2,39.761,39.822,587005,0
2012-11-13,39.624,40.106,39.409,39.881,791998,0
2012-11-14,39.925,40.019,38.978,39.098,739539,0
2012-11-15,39.17,39.418,38.539,38.961,738248,0
2012-11-16,39.049,39.264,38.687,39.079,787781,0
2012-11-19,39.477,39.787,39.098,39.29,798030,0
2012-11-20,39.322,39.72,39.162,39.641,1168355,0
2012-11-21,39.666,39.743,38.91,39.615,382825,0
2012-11-23,39.796,40.173,39.735,40.055,174792,0
2012-11-26,39.864,40.414,39.796,40.191,725585,0
2012-11-27,39.995,40.302,39.641,40.155,705544,0
2012-11-28,39.985,40.191,39.649,40.045,966561,0
2012-11-29,40.191,40.277,39.711,40.147,1056150,0
2012-11-30,40.218,40.495,40.019,40.302,1347245,0
2012-12-03,40.495,40.637,40.191,40.414,842170,0
2012-12-04,40.349,40.526,40.155,40.262,739960,0
2012-12-05,40.277,40.432,40.019,40.365,1051901,0
2012-12-06,40.396,40.656,40.132,40.165,558989,0
2012-12-07,40.311,40.526,39.735,40.405,447174,0
2012-12-10,40.383,40.423,40.079,40.155,703184,0
2012-12-11,40.292,40.414,40.141,40.283,432275,0
2012-12-12,40.21,40.391,39.822,39.899,603888,0
2012-12-13,39.796,39.951,39.599,39.615,581080,0
2012-12-14,39.452,39.975,39.452,39.666,615000,0
2012-12-17,39.582,39.761,39.098,39.607,952533,0
2012-12-18,39.735,40.218,39.649,40.218,1363416,0
2012-12-19,40.165,40.245,39.925,39.935,676823,0
2012-12-20,40.003,40.544,39.975,40.534,792548,0
2012-12-21,40.125,40.973,40.115,40.302,1530404,0
2012-12-24,40.509,40.726,39.942,40.132,228310,0
2012-12-26,40.147,40.218,39.624,39.796,497107,0
2012-12-27,39.846,40.373,39.735,40.283,447490,0
2012-12-28,40.055,40.373,39.796,39.969,461739,0
2012-12-31,39.891,40.534,39.839,40.534,482937,0
2013-01-02,41.173,41.199,40.597,40.888,518346,0
2013-01-03,41.009,41.363,40.888,41.086,756091,0
2013-01-04,41.086,41.165,40.837,41.054,586178,0
2013-01-07,40.897,41.551,40.897,41.532,529784,0
2013-01-08,40.897,41.363,40.664,41.363,639431,0
2013-01-09,41.412,41.783,41.328,41.774,660684,0
2013-01-10,41.844,41.973,41.439,41.74,443909,0
2013-01-11,41.672,42.006,41.62,42.006,670295,0
2013-01-14,42.006,42.24,42.006,42.24,418221,0
2013-01-15,42.058,42.377,42.058,42.351,273380,0
2013-01-16,42.266,42.462,42.138,42.334,448019,0
2013-01-17,42.462,42.531,42.169,42.213,319706,0
2013-01-18,42.298,42.592,42.231,42.549,474450,0
2013-01-22,42.438,42.935,42.438,42.902,418415,0
2013-01-23,42.697,43.074,42.697,43.014,529721,0
2013-01-24,42.746,43.168,42.015,42.697,430872,0
2013-01-25,42.926,43.262,42.772,43.236,615551,0
2013-01-28,43.245,43.426,42.935,43.262,836883,0
2013-01-29,43.252,43.572,43.161,43.391,591233,0
2013-01-30,43.504,43.504,42.926,43.014,550020,0
2013-01-31,43.056,43.082,42.419,42.866,736926,0
2013-02-01,43.236,43.435,42.875,43.364,655324,0
2013-02-04,43.133,43.616,43.133,43.53,616063,0
2013-02-05,43.736,43.736,43.41,43.641,541111,0
2013-02-06,43.47,43.855,43.245,43.855,518177,0
2013-02-07,43.849,44.048,43.65,43.745,604677,0
2013-02-08,43.873,44.226,43.727,44.226,435960,0
2013-02-11,44.236,44.619,44.236,44.446,469961,0
2013-02-12,44.429,44.801,44.394,44.75,667138,0
2013-02-13,44.896,45.082,44.654,44.767,464625,0
2013-02-14,44.758,44.888,44.541,44.783,319826,0
2013-02-15,44.854,45.044,44.705,44.879,485932,0
2013-02-19,44.941,45.12,44.828,45.12,661264,0
2013-02-20,45.009,45.469,44.975,44.975,576685,0
2013-02-21,44.904,44.968,44.124,44.176,495659,0
2013-02-22,44.437,44.801,44.315,44.715,368845,0
2013-02-25,44.923,44.975,43.716,43.716,591228,0
2013-02-26,43.925,44.323,43.648,44.254,648325,0
2013-02-27,44.254,45.13,44.236,44.688,638143,0
2013-02-28,44.705,45.185,44.644,45.035,1297296,0
2013-03-01,44.844,45.288,44.471,45.025,872504,0
2013-03-04,44.968,45.583,44.923,45.469,459018,0
2013-03-05,45.617,46.268,45.384,46.241,525315,0
2013-03-06,46.249,46.434,45.931,46.389,526736,0
2013-03-07,46.322,46.443,46.043,46.223,573375,0
2013-03-08,46.399,46.486,46.007,46.094,441381,0
2013-03-11,46.06,46.104,45.688,45.791,1025752,0
2013-03-12,45.825,45.869,45.487,45.671,538991,0
2013-03-13,45.729,45.894,45.435,45.747,944387,0
2013-03-14,45.825,46.165,45.811,45.964,357040,0
2013-03-15,45.782,45.885,45.505,45.756,854109,0
2013-03-18,45.478,45.853,45.384,45.72,647337,0
2013-03-19,45.774,45.885,45.313,45.583,480894,0
2013-03-20,45.729,45.825,45.138,45.401,1827453,0
2013-03-21,45.348,45.679,45.147,45.175,924806,0
2013-03-22,45.409,45.608,45.175,45.443,704966,0
2013-03-25,45.729,45.825,45.165,45.193,800897,0
2013-03-26,45.435,45.532,45.252,45.409,792934,0
2013-03-27,45.165,45.505,45.09,45.469,475939,0
2013-03-28,45.549,45.947,45.417,45.931,662494,0
2013-04-01,45.801,45.964,45.374,45.956,412108,0
2013-04-02,46.052,46.223,45.608,45.72,448020,0
2013-04-03,45.843,45.921,45.573,45.626,606588,0
2013-04-04,45.705,46.07,45.635,46.043,710008,0
2013-04-05,45.435,45.974,45.348,45.931,820855,0
2013-04-08,45.931,46.52,45.774,46.458,528384,0
2013-04-09,46.434,46.762,46.052,46.486,355565,0
2013-04-10,46.624,46.981,46.53,46.981,459506,0
2013-04-11,46.859,47.353,46.859,47.068,473742,0
2013-04-12,47.014,47.614,46.963,47.614,416142,0
2013-04-15,47.251,47.38,46.2,46.223,566200,0
2013-04-16,46.564,47.19,46.086,47.153,526469,0
2013-04-17,46.798,46.938,45.818,46.052,540677,0
2013-04-18,46.137,46.232,45.705,46.104,450229,0
2013-04-19,46.128,46.998,45.964,46.981,386195,0
2013-04-22,47.086,47.086,46.389,46.685,379452,0
2013-04-23,46.947,46.947,46.427,46.729,330943,0
2013-04-24,46.816,47.11,46.624,47.049,322471,0
2013-04-25,47.086,47.474,46.641,47.353,335008,0
2013-04-26,47.257,47.563,47.127,47.519,438058,0
2013-04-29,47.614,48.014,47.474,48.014,327979,0
2013-04-30,47.909,48.838,47.717,48.838,780906,0
2013-05-01,48.613,48.726,48.188,48.36,793554,0
2013-05-02,48.413,49.314,48.378,49.116,640125,0
2013-05-03,49.471,49.889,49.332,49.871,451079,0
2013-05-06,49.757,50.4,49.725,50.305,389916,0
2013-05-07,50.331,50.782,50.044,50.653,457411,0
2013-05-08,50.592,51.416,50.202,51.389,541233,0
2013-05-09,51.519,51.519,50.602,50.685,573048,0
2013-05-10,50.862,50.912,50.487,50.531,425394,0
2013-05-13,50.583,50.685,50.244,50.574,455656,0
2013-05-14,50.574,50.956,50.347,50.574,424851,0
2013-05-15,50.538,50.966,50.175,50.852,669944,0
2013-05-16,50.807,50.983,49.802,50.062,1293991,0
2013-05-17,50.331,50.4,50.028,50.227,453607,0
2013-05-20,50.282,50.386,49.975,50.185,591430,0
2013-05-21,50.238,50.692,50.16,50.631,376850,0
2013-05-22,50.607,50.946,48.81,48.996,467065,0
2013-05-23,48.556,48.556,47.568,48.061,765857,0
2013-05-24,47.91,47.91,47.297,47.665,505934,0
2013-05-28,48.119,48.119,46.406,46.721,564869,0
2013-05-29,46.466,46.466,44.917,45.827,745697,0
2013-05-30,45.87,46.237,45.275,45.486,482967,0
2013-05-31,45.283,45.929,45.133,45.15,1280591,0
2013-06-03,45.181,45.477,44.496,45.249,1063662,0
2013-06-04,45.232,45.382,44.402,44.446,841600,0
2013-06-05,44.419,44.673,43.683,43.842,494217,0
2013-06-06,43.842,45.077,43.64,45.077,599731,0
2013-06-07,45.19,45.521,44.365,44.847,894808,0
2013-06-10,45.207,45.549,44.655,45.249,871322,0
2013-06-11,44.769,44.978,44.233,44.233,420374,0
2013-06-12,44.496,44.496,43.823,43.963,659954,0
2013-06-13,43.922,45.181,43.857,45.03,677850,0
2013-06-14,44.936,45.748,44.733,45.067,599995,0
2013-06-17,45.275,45.512,44.392,44.575,570797,0
2013-06-18,44.716,45.135,44.233,44.804,411393,0
2013-06-19,44.9,44.9,42.782,43.063,603671,0
2013-06-20,42.536,42.641,40.786,40.97,536833,0
2013-06-21,41.12,41.529,40.507,40.875,1109901,0
2013-06-24,40.21,42.02,39.659,41.453,1171940,0
2013-06-25,41.846,42.494,41.444,42.299,879853,0
2013-06-26,42.72,43.221,42.705,43.15,808488,0
2013-06-27,43.473,44.446,43.097,44.419,775789,0
2013-06-28,44.651,45.126,44.243,44.88,1374619,0
2013-07-01,44.62,44.804,43.913,44.101,847519,0
2013-07-02,43.963,44.927,43.963,44.917,1054884,0
2013-07-03,44.673,44.954,44.131,44.628,1170410,0
2013-07-05,44.602,44.707,43.605,44.681,821625,0
2013-07-08,44.743,45.225,44.349,44.383,906963,0
2013-07-09,44.655,45.216,44.365,45.059,423669,0
2013-07-10,44.969,45.207,44.428,44.944,572693,0
2013-07-11,45.74,46.037,45.495,45.995,702137,0
2013-07-12,45.783,46.001,45.19,45.504,522861,0
2013-07-15,45.495,46.074,45.329,46.074,421480,0
2013-07-16,46.028,46.424,45.812,46.16,768563,0
2013-07-17,46.293,46.485,45.967,46.368,356417,0
2013-07-18,46.396,47.255,46.264,47.237,455027,0
2013-07-19,47.122,47.297,46.886,46.931,619269,0
2013-07-22,46.851,47.516,46.789,47.49,419509,0
2013-07-23,47.726,47.735,47.071,47.585,524143,0
2013-07-24,47.648,47.858,46.178,46.695,686084,0
2013-07-25,46.632,47.175,46.499,46.789,609615,0
2013-07-26,46.648,47.071,46.442,47,266578,0
2013-07-29,46.87,47.333,46.675,47.08,568879,0
2013-07-30,47.28,47.657,46.754,46.763,634161,0
2013-07-31,46.957,47.105,45.934,46.142,878669,0
2013-08-01,46.415,47.603,46.205,46.965,1436815,0
2013-08-02,46.921,47.227,46.082,46.187,459760,0
2013-08-05,46.037,46.064,45.329,45.662,600622,0
2013-08-06,45.679,45.967,45.302,45.423,377336,0
2013-08-07,45.39,45.495,44.847,45.207,400699,0
2013-08-08,45.364,45.364,44.847,45.19,392494,0
2013-08-09,45.171,46.046,45.03,45.652,393651,0
2013-08-12,45.566,45.778,45.169,45.505,372546,0
2013-08-13,45.574,45.807,44.586,44.834,390826,0
2013-08-14,44.94,45.026,44.349,44.497,434493,0
2013-08-15,44.164,44.164,43.404,43.846,505553,0
2013-08-16,43.694,44.013,43.157,43.174,626077,0
2013-08-19,43.12,43.22,42.282,42.537,502122,0
2013-08-20,42.742,43.775,42.742,43.545,370520,0
2013-08-21,43.457,43.765,42.766,43.006,506653,0
2013-08-22,43.112,43.35,42.689,43.316,577303,0
2013-08-23,43.457,43.748,43.112,43.721,444359,0
2013-08-26,43.686,43.73,43.316,43.49,361378,0
2013-08-27,43.22,43.57,43.04,43.157,314546,0
2013-08-28,43.138,43.261,42.617,42.653,555761,0
2013-08-29,42.68,42.689,42.247,42.363,959900,0
2013-08-30,42.823,43.044,42.322,42.377,779529,0
2013-09-03,42.353,42.44,40.283,41.152,2153693,0
2013-09-04,41.231,41.957,40.949,41.769,493224,0
2013-09-05,41.62,41.885,41.01,41.231,352452,0
2013-09-06,41.636,42.149,41.406,41.453,490163,0
2013-09-09,41.707,42.266,41.462,42.266,883836,0
2013-09-10,42.316,42.547,41.974,42.389,505291,0
2013-09-11,42.407,42.633,42.282,42.626,399340,0
2013-09-12,42.626,42.988,41.919,42.175,594858,0
2013-09-13,42.133,42.512,42.051,42.133,310914,0
2013-09-16,43.166,43.227,42.565,42.776,313111,0
2013-09-17,42.723,43.049,42.584,43.006,522115,0
2013-09-18,42.883,44.666,42.175,44.639,837847,0
2013-09-19,44.666,44.877,44.287,44.356,848068,0
2013-09-20,44.373,44.648,43.439,43.5,831824,0
2013-09-23,43.376,43.808,43.166,43.341,317975,0
2013-09-24,43.316,43.384,42.643,42.699,485468,0
2013-09-25,42.794,43.35,42.335,42.733,556547,0
2013-09-26,42.883,43.227,42.699,43.13,408928,0
2013-09-27,42.944,43.086,42.519,42.794,442554,0
2013-09-30,42.956,43.446,42.841,43.089,823383,0
2013-10-01,42.766,44.137,42.485,43.633,885407,0
2013-10-02,43.376,43.932,42.97,43.367,518226,0
2013-10-03,43.29,43.439,42.414,42.626,404379,0
2013-10-04,42.67,43.227,42.6,42.68,584181,0
2013-10-07,42.398,43.21,42.306,42.865,470399,0
2013-10-08,42.776,43.13,42.257,42.306,454140,0
2013-10-09,42.325,42.813,42.142,42.282,374552,0
2013-10-10,42.707,43.537,42.459,43.527,341935,0
2013-10-11,43.367,43.932,43.04,43.925,403807,0
2013-10-14,43.5,44.049,43.429,43.898,764159,0
2013-10-15,43.659,44.057,43.633,43.985,1158731,0
2013-10-16,44.118,45.311,44.041,45.292,945881,0
2013-10-17,45.055,45.759,44.816,45.637,564552,0
2013-10-18,45.709,45.787,45.133,45.558,373808,0
2013-10-21,45.477,45.522,45.026,45.381,261233,0
2013-10-22,45.601,46.158,45.329,46.14,414549,0
2013-10-23,46.08,46.432,45.759,46.425,492093,0
2013-10-24,46.377,46.742,46.301,46.643,342583,0
2013-10-25,46.83,47.217,46.659,47.048,445879,0
2013-10-28,47.077,47.077,46.292,46.765,316918,0
2013-10-29,46.724,46.724,46.105,46.467,527717,0
2013-10-30,46.442,46.688,46.024,46.31,560410,0
2013-10-31,46.745,46.851,45.496,46.04,830989,0
2013-11-01,45.584,46.168,45.496,46.105,613849,0
2013-11-04,46.061,46.178,45.433,45.628,581973,0
2013-11-05,45.311,45.416,44.596,44.648,645948,0
2013-11-06,44.949,45.433,44.613,44.613,996156,0
2013-11-07,44.701,44.798,43.793,43.817,632932,0
2013-11-08,43.67,43.694,42.626,43.125,584912,0
2013-11-11,43.249,43.588,43.01,43.519,471687,0
2013-11-12,43.499,43.598,42.777,43.143,574584,0
2013-11-13,42.928,43.679,42.894,43.67,415391,0
2013-11-14,43.873,44.471,43.731,43.944,334562,0
2013-11-15,43.893,44.142,43.66,43.883,328222,0
2013-11-18,44.035,44.045,43.402,43.438,579878,0
2013-11-19,43.545,43.607,42.875,43.188,298030,0
2013-11-20,43.296,43.679,42.43,42.536,369083,0
2013-11-21,42.75,42.973,42.404,42.956,285242,0
2013-11-22,42.894,43.01,42.528,42.671,453698,0
2013-11-25,42.75,42.912,42.448,42.546,454510,0
2013-11-26,42.546,42.715,42.17,42.28,513147,0
2013-11-27,42.395,42.511,42.101,42.35,447016,0
2013-11-29,42.395,42.411,41.708,41.743,386397,0
2013-12-02,41.603,42.101,41.121,41.869,826494,0
2013-12-03,41.869,42.643,41.779,42.528,823222,0
2013-12-04,42.145,42.671,41.877,42.465,808463,0
2013-12-05,42.404,42.831,41.977,42.823,652059,0
2013-12-06,43.08,43.356,42.866,43.296,588126,0
2013-12-09,43.216,43.383,42.956,43.249,349485,0
2013-12-10,43.162,43.428,42.633,42.661,440310,0
2013-12-11,42.653,42.885,40.382,41.146,1061821,0
2013-12-12,41.129,41.396,40.808,41.227,728439,0
2013-12-13,41.478,41.921,40.905,41.165,347294,0
2013-12-16,41.236,41.386,40.78,41.004,469210,0
2013-12-17,40.621,40.967,40.396,40.888,512750,0
2013-12-18,40.835,41.789,40.461,41.664,561964,0
2013-12-19,41.478,41.575,40.586,41.182,681808,0
2013-12-20,41.271,41.494,41.022,41.343,885632,0
2013-12-23,41.528,41.716,41.271,41.379,578957,0
2013-12-24,41.386,41.761,41.362,41.691,508623,0
2013-12-26,41.921,42.153,41.494,41.566,265054,0
2013-12-27,41.664,41.674,41.174,41.664,399495,0
2013-12-30,41.575,41.85,41.548,41.584,305456,0
2013-12-31,41.528,41.727,41.165,41.262,727594,0
2014-01-02,41.246,41.298,40.47,40.967,683384,0
2014-01-03,40.935,41.833,40.935,41.7,948939,0
2014-01-06,41.726,42.074,41.487,41.743,610126,0
2014-01-07,41.789,42.312,41.654,41.931,500858,0
2014-01-08,41.708,42.084,41.403,41.752,463615,0
2014-01-09,41.895,42.074,41.262,41.931,379037,0
2014-01-10,42.109,42.501,42.019,42.43,411204,0
2014-01-13,42.288,42.448,41.726,41.842,234865,0
2014-01-14,41.967,42.742,41.869,42.671,488004,0
2014-01-15,42.608,42.948,42.35,42.584,505589,0
2014-01-16,43.01,43.143,42.608,43.098,672330,0
2014-01-17,42.938,43.107,42.894,43.02,575312,0
2014-01-21,43.332,43.552,42.973,43.206,257633,0
2014-01-22,43.374,43.49,43.162,43.446,284430,0
2014-01-23,43.206,43.446,43.115,43.249,371307,0
2014-01-24,42.973,43.134,42.465,42.617,396086,0
2014-01-27,42.68,42.982,42.189,42.28,322915,0
2014-01-28,42.295,43.073,42.295,42.841,476907,0
2014-01-29,42.699,42.875,42.234,42.272,385239,0
2014-01-30,42.511,42.99,42.475,42.823,375712,0
2014-01-31,42.226,43.143,42.217,42.903,586938,0
2014-02-03,42.885,42.885,41.52,41.683,996704,0
2014-02-04,41.869,42.404,41.538,42.189,805934,0
2014-02-05,42.045,42.332,41.826,42.303,364240,0
2014-02-06,42.387,42.849,42.189,42.849,301999,0
2014-02-07,42.99,43.446,42.866,43.232,504991,0
2014-02-10,43.223,44.194,43.107,44.132,476820,0
2014-02-11,44.035,44.533,43.921,44.401,411214,0
2014-02-12,44.471,44.516,43.979,44.238,823561,0
2014-02-13,44.552,45.62,44.286,44.757,1104274,0
2014-02-14,44.587,45.299,44.454,45.255,669833,0
2014-02-18,45.23,45.415,44.684,45.299,607065,0
2014-02-19,45.212,45.887,45.07,45.23,576253,0
2014-02-20,45.31,45.768,44.725,44.933,435776,0
2014-02-21,44.941,45.462,44.572,45.039,565419,0
2014-02-24,45.238,45.768,45.049,45.156,661180,0
2014-02-25,45.272,45.868,45.103,45.373,606449,0
2014-02-26,45.417,45.822,45.291,45.382,488869,0
2014-02-27,45.453,45.706,45.003,45.291,387643,0
2014-02-28,45.175,45.868,45.175,45.671,664033,0
2014-03-03,45.391,45.777,44.985,45.516,682324,0
2014-03-04,45.516,46.209,45.516,46.119,544911,0
2014-03-05,46.175,46.262,45.624,46.01,272318,0
2014-03-06,45.994,46.019,45.338,45.49,533556,0
2014-03-07,45.49,45.49,44.411,44.635,854984,0
2014-03-10,44.688,44.77,44.167,44.509,411829,0
2014-03-11,44.564,44.923,44.472,44.877,416509,0
2014-03-12,44.815,45.146,44.653,45.138,719646,0
2014-03-13,45.146,45.146,44.59,44.993,534072,0
2014-03-14,44.833,45.391,44.833,45.31,562751,0
2014-03-17,45.516,45.679,45.128,45.338,442803,0
2014-03-18,45.328,45.535,45.138,45.499,422180,0
2014-03-19,45.526,45.84,44.033,44.094,531341,0
2014-03-20,44.076,44.286,43.573,44.266,511931,0
2014-03-21,44.328,45.049,44.247,44.903,759730,0
2014-03-24,45.146,45.146,44.411,45.011,526987,0
2014-03-25,45.328,45.679,44.806,45.605,576531,0
2014-03-26,45.84,45.84,44.851,45.112,762841,0
2014-03-27,45.003,45.661,44.733,45.633,663227,0
2014-03-28,45.875,46.075,45.499,45.671,764916,0
2014-03-31,45.884,46.282,45.345,45.931,809825,0
2014-04-01,45.941,46.156,45.47,46.156,643449,0
2014-04-02,46.146,46.235,45.85,46.165,449341,0
2014-04-03,46.119,46.218,45.689,45.941,381939,0
2014-04-04,46.272,46.369,45.85,46.11,260712,0
2014-04-07,46.047,46.597,45.893,46.243,448791,0
2014-04-08,46.243,46.533,45.931,46.487,240949,0
2014-04-09,46.495,46.541,45.994,46.435,365816,0
2014-04-10,46.444,46.741,45.921,46.047,258970,0
2014-04-11,45.921,46.31,45.661,45.84,445456,0
2014-04-14,46.165,46.31,45.831,46.243,347241,0
2014-04-15,46.201,46.648,46.201,46.504,333516,0
2014-04-16,46.696,47.018,46.408,46.948,294626,0
2014-04-17,46.991,47.126,46.495,47.083,417818,0
2014-04-21,47.092,47.254,46.802,47.134,311525,0
2014-04-22,47.109,47.153,46.47,47.008,367609,0
2014-04-23,46.984,47.018,46.427,46.657,530687,0
2014-04-24,46.741,47.216,46.622,47.162,338015,0
2014-04-25,47.144,47.153,46.732,46.899,260689,0
2014-04-28,47.109,47.467,46.991,47.46,635060,0
2014-04-29,47.505,47.711,47.1,47.225,388717,0
2014-04-30,47.126,47.216,46.802,47.162,519788,0
2014-05-01,47.26,47.532,46.56,47.46,457636,0
2014-05-02,47.269,47.738,47.092,47.379,316406,0
2014-05-05,47.109,47.45,47.064,47.342,242075,0
2014-05-06,47.118,47.467,46.812,47.396,340226,0
2014-05-07,47.559,48.105,47.396,48.096,406063,0
2014-05-08,48.35,48.807,47.702,48.555,614867,0
2014-05-09,48.448,48.747,47.963,48.422,423471,0
2014-05-12,48.574,48.781,48.422,48.62,327516,0
2014-05-13,48.574,49.023,47.971,48.036,473185,0
2014-05-14,48.124,48.53,47.89,48.25,327942,0
2014-05-15,48.153,48.26,47.477,47.855,400032,0
2014-05-16,47.865,48.458,47.559,48.439,579429,0
2014-05-19,48.404,48.404,47.869,48.15,387241,0
2014-05-20,48.23,48.376,47.659,47.859,503237,0
2014-05-21,48.041,48.221,47.643,47.958,364734,0
2014-05-22,47.886,48.179,47.659,47.76,320039,0
2014-05-23,47.985,48.221,47.805,48.203,222424,0
2014-05-27,48.296,48.632,48.111,48.556,520027,0
2014-05-28,48.458,48.666,47.985,48.394,393846,0
2014-05-29,48.458,48.513,48.004,48.448,239248,0
2014-05-30,48.422,48.758,48.196,48.458,605185,0
2014-06-02,48.495,49.191,48.422,49.191,394635,0
2014-06-03,49.048,49.148,48.849,49.055,238323,0
2014-06-04,48.948,49.385,48.902,49.249,233264,0
2014-06-05,49.375,50.29,49.23,50.264,415569,0
2014-06-06,50.455,50.455,49.801,49.928,297857,0
2014-06-09,49.838,50.201,49.474,49.61,590830,0
2014-06-10,49.512,49.682,48.74,48.849,377431,0
2014-06-11,48.839,49.02,48.349,48.692,519758,0
2014-06-12,48.603,49.002,48.169,48.938,455151,0
2014-06-13,48.976,49.239,48.505,49.23,226707,0
2014-06-16,49.065,49.531,48.876,48.968,314790,0
2014-06-17,48.968,49.682,48.885,49.464,535416,0
2014-06-18,49.437,50.028,49.277,49.856,331791,0
2014-06-19,49.893,50.328,49.674,50.31,300501,0
2014-06-20,50.217,50.763,49.838,50.679,762271,0
2014-06-23,50.617,50.915,50.236,50.3,303853,0
2014-06-24,50.173,50.409,50.074,50.201,548145,0
2014-06-25,50.164,50.417,49.928,50.156,407311,0
2014-06-26,50.156,50.156,49.619,49.883,347016,0
2014-06-27,49.828,50.328,49.801,50.3,827876,0
2014-06-30,50.382,50.611,49.801,50.527,616357,0
2014-07-01,50.709,51.08,50.354,50.417,853721,0
2014-07-02,50.264,50.491,49.918,50.192,633642,0
2014-07-03,50.156,50.319,49.583,49.792,267450,0
2014-07-07,49.765,50.273,49.765,50.173,360397,0
2014-07-08,50.128,50.527,50.046,50.283,456318,0
2014-07-09,50.427,50.491,49.865,50.264,384655,0
2014-07-10,50.074,50.718,49.993,50.481,714452,0
2014-07-11,50.617,50.617,50.11,50.417,520647,0
2014-07-14,50.436,50.728,50.156,50.635,263153,0
2014-07-15,50.601,50.864,50.345,50.671,382282,0
2014-07-16,50.873,50.899,50.3,50.737,476175,0
2014-07-17,50.563,50.782,50.264,50.319,184054,0
2014-07-18,50.345,50.944,50.328,50.925,501837,0
2014-07-21,50.899,50.899,50.464,50.617,425805,0
2014-07-22,50.817,51.043,50.728,50.963,334832,0
2014-07-23,50.991,51.226,50.89,51.144,276536,0
2014-07-24,51.118,51.279,50.718,51.262,901279,0
2014-07-25,51,51.209,50.264,50.273,606659,0
2014-07-28,50.3,50.782,50.29,50.772,430797,0
2014-07-29,50.817,50.817,50.372,50.372,394846,0
2014-07-30,50.4,50.679,49.918,50.345,367306,0
2014-07-31,50.028,50.319,49.328,49.328,451470,0
2014-08-01,49.309,49.666,49.112,49.112,816490,0
2014-08-04,49.183,49.42,48.811,49.3,360977,0
2014-08-05,49.012,49.411,48.712,48.82,355493,0
2014-08-06,49.547,49.547,48.702,48.839,415776,0
2014-08-07,50.907,50.907,49.564,49.901,1051173,0
2014-08-08,49.983,50.372,49.801,50.273,523899,0
2014-08-11,50.372,50.899,50.372,50.709,568460,0
2014-08-12,50.679,50.963,50.417,50.582,549905,0
2014-08-13,50.772,51.561,50.728,51.472,612384,0
2014-08-14,51.634,51.697,51.279,51.643,404509,0
2014-08-15,51.725,51.852,51.489,51.661,989602,0
2014-08-18,51.89,52.203,51.589,52.183,496754,0
2014-08-19,52.154,52.669,52.046,52.623,686020,0
2014-08-20,52.421,52.905,52.203,52.842,596679,0
2014-08-21,52.879,53.061,52.411,52.558,526257,0
2014-08-22,52.43,52.531,51.816,51.936,365956,0
2014-08-25,52.046,52.174,51.589,51.89,662600,0
2014-08-26,52.119,52.439,51.872,52.193,358197,0
2014-08-27,52.321,52.466,51.735,51.899,373499,0
2014-08-28,51.882,51.981,51.624,51.679,496956,0
2014-08-29,51.918,52.311,51.835,52.283,698125,0
2014-09-02,52.348,52.594,52.154,52.531,633170,0
2014-09-03,52.566,52.879,52.411,52.594,388346,0
2014-09-04,52.485,52.732,52.211,52.401,531597,0
2014-09-05,52.339,53.061,52.311,52.99,824409,0
2014-09-08,52.842,53.007,52.558,52.797,448452,0
2014-09-09,52.594,52.712,52.393,52.521,345765,0
2014-09-10,52.33,52.33,51.497,51.57,466715,0
2014-09-11,51.487,52.046,51.378,52.018,410141,0
2014-09-12,51.608,51.807,49.942,50.344,672897,0
2014-09-15,50.362,50.91,50.142,50.445,443566,0
2014-09-16,50.435,51.141,50.362,51.038,602925,0
2014-09-17,51.25,51.506,50.748,50.819,448533,0
2014-09-18,50.847,50.994,50.124,50.233,578055,0
2014-09-19,50.389,50.618,50.207,50.335,893578,0
2014-09-22,50.298,50.298,49.723,49.868,495120,0
2014-09-23,49.794,49.896,49.308,49.318,574846,0
2014-09-24,49.29,49.968,49.136,49.228,564776,0
2014-09-25,49.209,49.318,48.779,48.981,359894,0
2014-09-26,49.119,49.73,48.752,49.64,424383,0
2014-09-29,49.275,49.748,48.943,49.723,440106,0
2014-09-30,49.723,49.85,49.219,49.256,482035,0
2014-10-01,49.128,49.703,49.008,49.219,1001201,0
2014-10-02,49.091,49.54,49,49.29,614254,0
2014-10-03,49.557,49.877,49.209,49.65,347921,0
2014-10-06,49.675,50.086,49.64,49.748,312785,0
2014-10-07,49.65,49.978,49.394,49.428,403558,0
2014-10-08,49.474,50.748,49.266,50.71,470137,0
2014-10-09,50.656,51.313,50.618,50.902,564975,0
2014-10-10,51.047,51.652,50.7,50.71,538718,0
2014-10-13,50.69,51.323,50.627,50.829,463916,0
2014-10-14,51.141,52.292,51.104,51.845,469282,0
2014-10-15,51.487,52.348,51.175,51.845,874525,0
2014-10-16,51.359,52.183,50.986,52.018,806981,0
2014-10-17,52.385,52.475,51.359,51.589,479856,0
2014-10-20,51.634,52.594,51.634,52.558,397946,0
2014-10-21,52.702,53.069,52.348,53.033,309512,0
2014-10-22,53.108,53.621,53.024,53.207,390200,0
2014-10-23,53.611,53.839,53.136,53.73,533304,0
2014-10-24,53.748,54.048,53.482,53.748,516842,0
2014-10-27,53.73,54.259,53.591,54.113,449884,0
2014-10-28,54.048,54.361,53.793,54.341,350250,0
2014-10-29,54.269,54.617,53.692,54.168,627825,0
2014-10-30,53.92,54.663,53.71,54.598,451976,0
2014-10-31,54.964,55.614,54.444,55.54,707841,0
2014-11-03,55.705,56.346,55.45,56.153,815670,0
2014-11-04,55.313,57.471,54.214,57.262,790996,0
2014-11-05,57.436,57.626,56.756,57.005,501065,0
2014-11-06,57.069,57.446,56.52,56.638,570213,0
2014-11-07,56.696,56.696,56.036,56.311,538852,0
2014-11-10,56.263,56.832,56.163,56.822,584208,0
2014-11-11,57.096,57.096,56.448,56.776,388287,0
2014-11-12,56.776,56.805,56.045,56.1,500594,0
2014-11-13,56.271,56.667,55.97,56.218,421859,0
2014-11-14,56.218,56.42,55.339,55.578,500535,0
2014-11-17,55.752,56.139,55.494,55.733,954863,0
2014-11-18,55.782,56.02,55.578,55.662,672812,0
2014-11-19,55.688,55.973,55.374,55.494,591722,0
2014-11-20,55.383,55.559,55.126,55.337,423198,0
2014-11-21,55.633,55.752,55.467,55.698,492995,0
2014-11-24,55.706,56.251,55.706,55.911,782113,0
2014-11-25,56.103,56.36,55.854,55.991,1179083,0
2014-11-26,56.076,56.637,55.93,56.565,675035,0
2014-11-28,56.695,57.623,56.584,56.695,327269,0
2014-12-01,56.575,57.293,56.445,56.627,493998,0
2014-12-02,56.695,57.193,56.232,57.063,422645,0
2014-12-03,57.071,57.365,56.877,57.303,467002,0
2014-12-04,57.965,57.983,57.338,57.681,675135,0
2014-12-05,57.442,57.792,56.997,57.772,724969,0
2014-12-08,57.811,58.499,57.811,57.948,1068789,0
2014-12-09,57.716,58.518,57.69,58.205,869900,0
2014-12-10,58.16,58.381,57.845,58.141,341149,0
2014-12-11,58.317,58.695,58.16,58.271,592631,0
2014-12-12,58.224,58.576,57.605,57.643,597914,0
2014-12-15,58.021,58.16,56.695,56.746,1090928,0
2014-12-16,56.637,57.227,56.287,56.766,1523942,0
2014-12-17,56.895,58.437,56.584,58.427,976983,0
2014-12-18,58.714,59.412,58.473,59.412,896287,0
2014-12-19,59.312,59.57,58.63,58.99,1613350,0
2014-12-22,59.008,59.892,59.008,59.855,746005,0
2014-12-23,59.922,59.939,59.09,59.331,546912,0
2014-12-24,59.412,59.645,59.183,59.293,460270,0
2014-12-26,59.506,59.746,59.193,59.422,348984,0
2014-12-29,59.479,60.041,59.394,59.783,739096,0
2014-12-30,59.672,60.355,59.533,59.902,398651,0
2014-12-31,60.17,60.604,58.805,58.815,527266,0
2015-01-02,59.173,59.792,58.86,59.764,366622,0
2015-01-05,59.608,60.687,59.321,60.436,826556,0
2015-01-06,60.668,61.266,60.374,60.87,836661,0
2015-01-07,61.618,62.724,60.529,62.448,988175,0
2015-01-08,62.548,62.845,62.014,62.225,785974,0
2015-01-09,62.216,62.568,61.609,62.096,601474,0
2015-01-12,62.135,63.057,62.135,63.029,578791,0
2015-01-13,63.223,63.811,62.254,62.687,1062196,0
2015-01-14,62.448,63.979,62.153,63.75,920836,0
2015-01-15,62.245,63.166,62.188,62.761,2060137,0
2015-01-16,62.724,64.017,62.568,63.86,969879,0
2015-01-20,64.088,64.3,62.539,62.845,988168,0
2015-01-21,62.548,62.964,62.336,62.678,1004964,0
2015-01-22,63.084,64.098,62.743,64.059,1013137,0
2015-01-23,64.189,64.356,63.223,63.313,678363,0
2015-01-26,63.214,64.505,63.066,64.386,983124,0
2015-01-27,64.079,64.476,63.831,64.43,632333,0
2015-01-28,64.651,65.287,64.247,64.283,595550,0
2015-01-29,64.439,64.54,63.821,64.439,627323,0
2015-01-30,64.267,64.402,63.148,63.223,750057,0
2015-02-02,63.462,63.462,61.453,63.156,1059323,0
2015-02-03,63.276,64.154,62.715,64.118,701558,0
2015-02-04,63.888,64.247,63.362,63.601,739571,0
2015-02-05,63.663,64.138,63.472,63.904,1335108,0
2015-02-06,63.841,63.904,61.783,62.126,781372,0
2015-02-09,62.126,62.456,61.544,61.572,836012,0
2015-02-10,61.783,61.93,60.844,61.591,879241,0
2015-02-11,61.524,61.987,60.844,61.462,789039,0
2015-02-12,61.821,62.171,60.908,61.997,904881,0
2015-02-13,61.885,61.904,60.705,61.572,656475,0
2015-02-17,61.489,62.135,61.037,61.257,672738,0
2015-02-18,61.369,62.06,60.788,62.033,651866,0
2015-02-19,62.019,62.019,60.467,60.72,591922,0
2015-02-20,60.43,61.508,60.43,61.395,558276,0
2015-02-23,61.535,62.092,61.341,62.082,537766,0
2015-02-24,61.768,61.814,60.522,60.894,845253,0
2015-02-25,60.755,61.628,60.728,60.931,379184,0
2015-02-26,61.034,61.034,59.845,60.142,335482,0
2015-02-27,60.197,61.09,60.021,60.96,737164,0
2015-03-02,60.885,62.055,60.802,61.508,540997,0
2015-03-03,61.275,61.433,60.72,61.275,359264,0
2015-03-04,61.211,61.423,60.439,60.633,299729,0
2015-03-05,60.96,61.535,60.849,60.866,412235,0
2015-03-06,60.125,60.125,58.869,59.047,596119,0
2015-03-09,59.528,59.92,59.269,59.354,628418,0
2015-03-10,59.241,59.743,59.037,59.345,644891,0
2015-03-11,59.511,59.845,59.149,59.706,488351,0
2015-03-12,59.91,60.552,59.623,60.496,586218,0
2015-03-13,60.43,60.783,59.91,60.681,454330,0
2015-03-16,60.866,61.794,60.745,61.638,507838,0
2015-03-17,61.611,61.954,61.145,61.74,670513,0
2015-03-18,61.768,63.29,61.256,63.227,904356,0
2015-03-19,62.808,63.272,62.503,62.91,657919,0
2015-03-20,63.142,64.955,63.012,64.925,1694588,0
2015-03-23,64.925,65.167,64.369,64.655,952370,0
2015-03-24,64.349,64.647,63.738,63.738,822640,0
2015-03-25,63.699,64.008,62.381,62.632,830390,0
2015-03-26,62.353,62.744,61.834,62.112,560915,0
2015-03-27,62.232,62.734,61.992,62.658,565651,0
2015-03-30,62.956,63.81,62.604,63.757,463481,0
2015-03-31,63.618,64.018,63.105,63.198,660334,0
2015-04-01,63.318,63.458,62.362,62.892,437750,0
2015-04-02,62.863,63.79,62.762,63.541,450670,0
2015-04-06,63.849,64.509,63.516,64.259,665346,0
2015-04-07,64.139,64.229,62.854,62.854,518645,0
2015-04-08,62.993,63.377,62.753,62.91,734466,0
2015-04-09,62.863,62.863,61.303,61.453,490639,0
2015-04-10,61.824,62.381,61.378,61.628,453686,0
2015-04-13,61.463,61.834,61.275,61.275,289392,0
2015-04-14,61.535,61.962,61.369,61.49,274536,0
2015-04-15,61.525,61.843,61.024,61.034,594356,0
2015-04-16,60.745,61.583,60.579,61.247,427206,0
2015-04-17,60.885,61.341,60.254,60.662,452608,0
2015-04-20,60.792,61.053,60.43,60.505,359628,0
2015-04-21,60.811,61.331,60.561,60.979,414737,0
2015-04-22,60.924,61.294,60.764,60.969,284647,0
2015-04-23,60.84,61.256,60.643,61.136,309849,0
2015-04-24,61.265,61.852,60.96,61.303,453840,0
2015-04-27,61.49,62.055,61.126,61.665,656518,0
2015-04-28,61.525,61.776,60.914,61.275,442811,0
2015-04-29,60.513,61.174,59.372,59.752,828669,0
2015-04-30,59.445,59.455,57.977,58.313,815211,0
2015-05-01,58.359,59.139,58.294,58.694,642738,0
2015-05-04,58.936,59.417,58.656,59.279,759119,0
2015-05-05,58.952,59.074,57.634,57.774,581263,0
2015-05-06,57.828,58.164,57.402,57.977,537761,0
2015-05-07,58.805,59.168,57.691,59.101,926872,0
2015-05-08,58.592,60.885,58.592,60.337,903925,0
2015-05-11,59.967,60.458,59.037,59.484,1064340,0
2015-05-12,59.065,59.967,58.46,59.845,809575,0
2015-05-13,60.142,60.57,59.232,59.372,1101051,0
2015-05-14,59.585,60.802,59.287,60.773,532385,0
2015-05-15,60.979,61.563,60.821,61.201,388297,0
2015-05-18,61.057,61.384,60.476,61.187,539504,0
2015-05-19,60.897,61.281,60.803,60.887,357796,0
2015-05-20,60.926,61.261,60.616,60.644,427903,0
2015-05-21,60.823,61.206,60.017,60.411,415934,0
2015-05-22,60.28,60.972,60.139,60.634,255202,0
2015-05-26,60.026,60.429,59.736,59.924,440218,0
2015-05-27,59.989,60.634,59.774,60.532,561490,0
2015-05-28,60.383,60.785,59.839,59.924,694731,0
2015-05-29,60.008,60.176,58.896,59.082,1231556,0
2015-06-01,59.128,60.139,58.866,60.121,599351,0
2015-06-02,59.832,59.832,59.072,59.418,443903,0
2015-06-03,59.372,59.746,58.427,58.483,468832,0
2015-06-04,58.389,58.801,58.108,58.239,561916,0
2015-06-05,57.548,58.22,57.193,57.792,624967,0
2015-06-08,57.94,57.94,57.462,57.679,502284,0
2015-06-09,57.621,57.827,57.088,57.127,552143,0
2015-06-10,57.209,58.108,56.976,57.631,429245,0
2015-06-11,58.098,58.286,57.641,57.967,694888,0
2015-06-12,57.801,58.025,57.509,57.669,539687,0
2015-06-15,57.603,57.706,57.183,57.324,736327,0
2015-06-16,57.454,57.679,57.146,57.481,1276976,0
2015-06-17,57.5,57.913,57.136,57.792,1097757,0
2015-06-18,58.006,59.231,57.996,58.959,979879,0
2015-06-19,58.896,58.896,58.229,58.249,822996,0
2015-06-22,58.296,58.708,57.594,57.651,712707,0
2015-06-23,57.576,57.715,57.061,57.295,360705,0
2015-06-24,57.359,57.679,56.619,56.629,596007,0
2015-06-25,56.609,56.688,55.992,56.051,1210716,0
2015-06-26,56.032,56.547,55.704,56.387,818933,0
2015-06-29,56.387,56.79,55.263,55.301,591733,0
2015-06-30,55.741,55.854,55.03,55.188,1149011,0
2015-07-01,55.272,56.377,54.955,56.358,851103,0
2015-07-02,56.863,57.369,56.349,56.619,616098,0
2015-07-06,56.443,57.228,56.387,57.127,918004,0
2015-07-07,57.446,58.792,57.107,58.577,1122229,0
2015-07-08,58.249,58.67,58.053,58.389,716125,0
2015-07-09,58.68,58.876,57.734,57.932,546204,0
2015-07-10,58.146,58.829,58.098,58.38,609580,0
2015-07-13,58.838,59.221,57.845,58.305,595794,0
2015-07-14,58.399,58.689,58.053,58.409,458110,0
2015-07-15,58.249,58.642,57.913,58.483,432915,0
2015-07-16,58.67,59.345,58.558,58.923,519062,0
2015-07-17,58.857,59.036,58.351,58.473,638007,0
2015-07-20,58.259,58.847,58.137,58.67,295919,0
2015-07-21,58.725,58.968,58.38,58.473,431002,0
2015-07-22,58.455,58.949,58.269,58.783,432070,0
2015-07-23,58.717,58.717,57.585,57.996,523336,0
2015-07-24,57.986,58.399,57.743,58.081,729809,0
2015-07-27,57.976,58.745,57.976,58.175,371264,0
2015-07-28,58.175,58.623,57.734,58.418,451308,0
2015-07-29,58.325,59.354,58.006,59.279,520346,0
2015-07-30,59.119,59.504,58.811,59.269,715915,0
2015-07-31,59.746,60.345,59.494,59.857,584254,0
2015-08-03,59.839,60.325,59.793,60.28,408965,0
2015-08-04,60.121,60.624,59.727,59.822,527396,0
2015-08-05,59.924,60.083,59.007,59.25,736113,0
2015-08-06,59.718,59.848,58.389,59.185,981339,0
2015-08-07,59.027,59.634,58.361,59.418,443290,0
2015-08-10,59.662,59.682,58.595,58.68,873758,0
2015-08-11,58.54,59.709,58.493,59.306,588984,0
2015-08-12,59.138,59.549,58.735,59.523,525793,0
2015-08-13,59.072,59.915,58.811,59.682,371264,0
2015-08-14,59.672,60.073,59.138,59.998,533168,0
2015-08-17,60.108,60.447,59.54,60.343,696180,0
2015-08-18,60.286,60.494,60.06,60.39,527544,0
2015-08-19,60.06,60.362,59.739,59.984,507287,0
2015-08-20,59.909,60.145,59.315,59.579,681332,0
2015-08-21,59.268,59.523,58.429,58.429,725136,0
2015-08-24,55.383,56.855,52.602,55.13,1343459,0
2015-08-25,56.591,56.855,53.753,53.827,1288103,0
2015-08-26,54.874,55.958,53.949,55.913,1092315,0
2015-08-27,56.355,57.647,55.873,57.307,1252255,0
2015-08-28,57.401,57.75,56.855,57.401,1061134,0
2015-08-31,57.326,57.45,55.864,55.923,1587300,0
2015-09-01,55.157,55.799,54.554,55.044,885392,0
2015-09-02,55.639,55.845,55.157,55.816,945529,0
2015-09-03,55.939,56.495,55.873,56.203,958573,0
2015-09-04,55.723,55.732,54.469,54.789,437605,0
2015-09-08,55.543,55.713,54.959,55.582,468680,0
2015-09-09,55.977,56.025,54.544,54.752,614621,0
2015-09-10,54.412,55.666,54.412,54.913,476741,0
2015-09-11,54.676,56.005,54.676,56.005,396561,0
2015-09-14,56.233,56.233,55.799,55.949,380863,0
2015-09-15,56.044,56.779,55.761,56.686,333453,0
2015-09-16,56.676,57.524,56.627,57.44,352862,0
2015-09-17,57.344,58.806,56.967,57.853,433406,0
2015-09-18,57.165,58.834,57.157,58.27,1122967,0
2015-09-21,58.496,59.315,58.287,58.862,505378,0
2015-09-22,58.362,58.75,57.873,58.014,390303,0
2015-09-23,58.128,58.825,57.966,58.533,342257,0
2015-09-24,58.411,58.768,57.241,57.647,485420,0
2015-09-25,57.873,58.458,57.467,57.721,598181,0
2015-09-28,57.863,57.863,56.676,57.231,528244,0
2015-09-29,57.261,58.362,57.138,58.26,620243,0
2015-09-30,58.683,59.014,58.23,58.598,649940,0
2015-10-01,58.768,59.146,58.372,58.825,562863,0
2015-10-02,58.806,59.136,58.184,59.136,437288,0
2015-10-05,59.514,60.06,59.306,60.041,506314,0
2015-10-06,59.948,60.201,59.504,59.729,455210,0
2015-10-07,59.806,60.985,59.608,60.937,559681,0
2015-10-08,61.031,61.579,60.693,61.398,396877,0
2015-10-09,61.417,61.494,60.879,61.276,328788,0
2015-10-12,61.398,62.126,61.389,61.804,317727,0
2015-10-13,61.579,62.059,61.041,61.211,383939,0
2015-10-14,61.389,61.625,60.795,60.956,343529,0
2015-10-15,61.061,61.73,60.767,61.73,253908,0
2015-10-16,61.73,62.173,61.711,61.889,519696,0
2015-10-19,61.804,62.982,61.804,62.982,172183,0
2015-10-20,62.813,63.096,62.653,62.822,193779,0
2015-10-21,63.069,63.181,62.53,62.633,211380,0
2015-10-22,63.03,63.792,63.03,63.644,312878,0
2015-10-23,63.625,63.993,62.776,63.248,257302,0
2015-10-26,63.361,63.424,62.85,63.284,245954,0
2015-10-27,63.294,63.915,63.264,63.889,538362,0
2015-10-28,63.983,64.389,62.898,64.359,448422,0
2015-10-29,63.748,64.634,62.888,64.548,452454,0
2015-10-30,64.614,64.651,63.897,64.076,394438,0
2015-11-02,63.944,65.378,63.792,65.331,375701,0
2015-11-03,64.981,65,64.197,64.398,715270,0
2015-11-04,64.453,64.69,63.792,63.934,395941,0
2015-11-05,63.944,64.624,63.521,64.398,455001,0
2015-11-06,63.503,63.521,61.503,62.228,603696,0
2015-11-09,61.784,61.899,60.663,61.154,357593,0
2015-11-10,61.221,62.011,61.221,61.889,496468,0
2015-11-11,61.899,62.7,61.652,62.54,422014,0
2015-11-12,62.37,62.832,61.814,61.956,254015,0
2015-11-13,62.389,62.389,60.985,61.305,617589,0
2015-11-16,61.329,62.202,61.063,62.156,447815,0
2015-11-17,61.889,63.265,61.823,62.734,450659,0
2015-11-18,62.935,63.542,62.383,63.514,342863,0
2015-11-19,63.713,64.284,63.466,64.008,438657,0
2015-11-20,64.196,64.776,64.045,64.178,547296,0
2015-11-23,64.255,64.388,63.751,63.95,282964,0
2015-11-24,63.476,63.874,62.839,63.665,399431,0
2015-11-25,63.903,64.187,63.722,63.979,521821,0
2015-11-27,64.045,64.843,64.045,64.702,176431,0
2015-11-30,64.939,65.128,63.732,64.008,796889,0
2015-12-01,64.329,64.766,64.329,64.71,592973,0
2015-12-02,64.472,64.568,62.953,63.096,481798,0
2015-12-03,62.999,63.313,61.632,61.709,906262,0
2015-12-04,62.078,62.944,61.956,62.393,747199,0
2015-12-07,62.325,62.744,62.042,62.373,431604,0
2015-12-08,62.26,62.545,61.974,62.23,445816,0
2015-12-09,61.908,62.744,61.566,62.298,484976,0
2015-12-10,62.411,62.763,61.756,61.756,456975,0
2015-12-11,61.234,62.078,61.109,61.964,539505,0
2015-12-14,61.813,62.448,61.576,62.393,582758,0
2015-12-15,62.678,63.609,62.678,63.19,898263,0
2015-12-16,63.476,64.692,63.333,64.511,391076,0
2015-12-17,64.748,64.748,64.122,64.338,429920,0
2015-12-18,64.008,64.205,63.466,63.694,985216,0
2015-12-21,64.302,64.417,63.638,64.028,376443,0
2015-12-22,64.245,64.738,64.122,64.255,511050,0
2015-12-23,64.539,64.652,64.112,64.52,635510,0
2015-12-24,64.453,64.919,64.112,64.776,175817,0
2015-12-28,64.577,65.118,64.32,65.101,376684,0
2015-12-29,65.394,65.974,65.033,65.604,517246,0
2015-12-30,65.555,65.756,65.367,65.441,256346,0
2015-12-31,65.328,65.555,64.692,64.71,569298,0
2016-01-04,65.042,65.461,63.56,64.16,582556,0
2016-01-05,64.338,65.718,64.302,65.413,476540,0
2016-01-06,65.062,65.841,65.062,65.792,602376,0
2016-01-07,64.959,65.423,64.863,65.185,945215,0
2016-01-08,65.367,65.783,64.52,64.625,754845,0
2016-01-11,64.539,65.413,64.492,65.004,931408,0
2016-01-12,65.642,65.879,64.348,64.682,842447,0
2016-01-13,64.652,65.49,63.894,64.054,1083054,0
2016-01-14,64.284,64.786,63.609,63.856,533675,0
2016-01-15,62.916,64.511,62.744,64.31,807344,0
2016-01-19,64.929,66.268,64.71,65.917,985530,0
2016-01-20,65.289,66.345,64.137,65.214,2045420,0
2016-01-21,65.594,66.145,64.417,64.985,1054219,0
2016-01-22,65.614,66.972,65.247,66.431,905811,0
2016-01-25,66.401,67.15,65.718,66.077,921602,0
2016-01-26,66.298,67.816,66.298,67.808,733383,0
2016-01-27,67.454,67.692,66.401,66.781,686109,0
2016-01-28,67.037,67.56,66.506,67.027,1065537,0
2016-01-29,67.551,68.804,67.213,68.766,901046,0
2016-02-01,68.293,70.059,67.874,69.556,781848,0
2016-02-02,69.516,69.516,68.406,68.757,1036702,0
2016-02-03,69.194,69.916,68.927,69.393,1140970,0
2016-02-04,69.06,69.507,68.615,68.633,950622,0
2016-02-05,68.396,68.834,67.67,67.702,1048203,0
2016-02-08,67.484,67.484,65.176,66.963,1558768,0
2016-02-09,66.248,67.845,66.215,67.494,1461296,0
2016-02-10,67.741,68.416,67.17,67.322,1062768,0
2016-02-11,68.073,68.5,66.041,66.335,1245604,0
2016-02-12,67.114,67.533,65.545,66.268,1400133,0
2016-02-16,66.733,67.303,66.165,67.132,1466457,0
2016-02-17,67.209,68.491,67.132,67.218,1132723,0
2016-02-18,67.446,67.62,66.692,67.18,1127702,0
2016-02-19,66.961,67.696,66.798,67.314,920798,0
2016-02-22,67.86,68.3,67.304,67.438,542508,0
2016-02-23,67.352,68.022,67.085,67.228,602712,0
2016-02-24,66.902,67.659,66.692,67.323,627949,0
2016-02-25,67.687,68.567,67.687,68.434,356009,0
2016-02-26,68.385,68.576,67.496,67.496,773414,0
2016-02-29,67.649,68.291,67.323,67.525,1108019,0
2016-03-01,67.85,69.399,67.61,69.39,1018122,0
2016-03-02,69.142,70.347,68.892,70.338,871778,0
2016-03-03,70.117,70.738,69.944,70.471,734197,0
2016-03-04,70.328,71.15,70.164,70.653,857589,0
2016-03-07,70.117,70.49,69.428,69.735,716252,0
2016-03-08,69.705,70.145,69.084,69.256,587098,0
2016-03-09,69.486,70.135,69.064,69.63,926365,0
2016-03-10,70.05,70.557,68.979,69.735,317795,0
2016-03-11,70.673,70.91,70.367,70.862,454038,0
2016-03-14,70.844,71.35,70.557,71.074,599858,0
2016-03-15,70.738,71.715,70.663,71.513,616356,0
2016-03-16,71.198,72.548,71.015,72.251,483366,0
2016-03-17,71.619,73.828,71.169,73.781,986111,0
2016-03-18,71.657,71.935,71.122,71.284,3848508,0
2016-03-21,71.015,71.772,70.653,70.758,792391,0
2016-03-22,70.854,71.227,70.194,70.452,828098,0
2016-03-23,70.347,70.585,70.011,70.021,794855,0
2016-03-24,69.647,70.328,69.523,70.145,1050879,0
2016-03-28,70.298,71.36,70.145,71.169,733684,0
2016-03-29,71.399,72.173,71.399,72.117,1079538,0
2016-03-30,72.232,72.489,71.762,71.82,789560,0
2016-03-31,71.858,72.069,71.227,71.609,807761,0
2016-04-01,71.465,72.232,71.245,72.069,797227,0
2016-04-04,72.088,72.395,71.589,72.135,455071,0
2016-04-05,71.743,71.945,70.777,71.255,667412,0
2016-04-06,71.074,71.448,70.92,71.245,589749,0
2016-04-07,70.987,71.36,70.777,71.007,641422,0
2016-04-08,71.389,71.724,71.255,71.465,280073,0
2016-04-11,71.619,71.677,71.084,71.084,348720,0
2016-04-12,71.342,72.202,71.084,71.83,459507,0
2016-04-13,72.069,72.069,71.015,71.513,427246,0
2016-04-14,71.35,71.503,70.892,70.94,252471,0
2016-04-15,70.95,71.925,70.758,71.657,485694,0
2016-04-18,71.513,72.039,71.342,71.896,283524,0
2016-04-19,72.135,72.135,71.572,71.83,461698,0
2016-04-20,71.743,71.743,70.624,70.682,388248,0
2016-04-21,70.548,71.045,69.218,69.361,412422,0
2016-04-22,69.676,70.328,69.576,70.174,352665,0
2016-04-25,69.954,70.826,69.935,70.826,315290,0
2016-04-26,70.969,71.581,70.816,71.094,397682,0
2016-04-27,71.208,71.667,70.7,71.533,384137,0
2016-04-28,71.054,71.628,70.854,71.102,302847,0
2016-04-29,70.643,71.112,69.849,70.509,439779,0
2016-05-02,70.595,71.925,70.566,71.839,434280,0
2016-05-03,71.543,71.925,71.122,71.896,433421,0
2016-05-04,71.284,74.145,71.284,73.915,865501,0
2016-05-05,73.475,74.47,73.368,74.336,678617,0
2016-05-06,74.26,75.188,74.136,75.073,717195,0
2016-05-09,75.101,76.02,75.053,75.914,502366,0
2016-05-10,76.191,76.383,75.397,75.714,523101,0
2016-05-11,75.627,75.862,73.838,74.593,450166,0
2016-05-12,74.766,75.521,74.098,75.283,386210,0
2016-05-13,74.939,74.987,73.868,74.326,383392,0
2016-05-16,74.529,75.607,74.431,75.365,618234,0
2016-05-17,75.194,75.194,73.19,73.72,466048,0
2016-05-18,73.576,73.7,72.006,72.592,740279,0
2016-05-19,71.919,72.722,71.274,72.573,568181,0
2016-05-20,72.843,73.497,72.41,73.354,817031,0
2016-05-23,73.497,73.893,72.797,73.133,646909,0
2016-05-24,73.536,74.74,73.479,74.036,897747,0
2016-05-25,73.941,74.375,73.133,73.497,631758,0
2016-05-26,73.372,74.306,73.296,74.027,347924,0
2016-05-27,74.152,74.75,73.797,74.336,525062,0
2016-05-31,74.385,74.634,73.507,73.758,2878513,0
2016-06-01,73.084,74.135,73.084,74.125,572787,0
2016-06-02,74.135,74.615,73.787,74.586,504982,0
2016-06-03,75.116,75.896,74.721,75.319,602510,0
2016-06-06,75.424,75.626,74.286,74.721,460198,0
2016-06-07,74.654,75.164,74.519,74.818,471585,0
2016-06-08,74.769,75.872,74.595,75.761,423697,0
2016-06-09,75.77,77.023,75.598,76.637,503289,0
2016-06-10,76.137,76.964,76.137,76.647,433785,0
2016-06-13,76.696,77.253,76.3,76.397,550353,0
2016-06-14,76.473,76.917,76.069,76.29,452767,0
2016-06-15,76.445,77.033,76.133,76.696,381356,0
2016-06-16,76.436,76.762,76.147,76.571,785915,0
2016-06-17,76.677,76.696,75.598,76.059,927556,0
2016-06-20,76.542,77.033,76.04,76.089,732533,0
2016-06-21,76.174,76.502,75.944,76.194,973364,0
2016-06-22,76.348,76.463,75.589,75.607,704745,0
2016-06-23,76.031,76.551,75.934,76.049,524310,0
2016-06-24,74.799,76.723,74.326,75.589,1754889,0
2016-06-27,75.414,76.309,75.164,76.069,1819499,0
2016-06-28,76.243,78.428,75.838,78.39,1093028,0
2016-06-29,78.939,79.931,78.804,79.825,628918,0
2016-06-30,79.881,80.624,79.329,80.624,959238,0
2016-07-01,80.605,81.307,80.19,80.633,477500,0
2016-07-05,80.633,81.972,80.633,81.934,348664,0
2016-07-06,81.731,82.185,81.317,81.365,583315,0
2016-07-07,81.182,81.182,80.046,80.451,679291,0
2016-07-08,80.788,81.269,80.162,80.846,819375,0
2016-07-11,81.182,81.211,80.481,81.038,726432,0
2016-07-12,79.15,79.564,78.486,78.65,3185499,0
2016-07-13,78.977,79.507,78.833,79.439,1131159,0
2016-07-14,79.343,79.343,78.543,78.727,736134,0
2016-07-15,78.698,78.774,77.831,78.458,570446,0
2016-07-18,78.708,78.708,78.062,78.448,526432,0
2016-07-19,78.543,78.921,78.216,78.92,527340,0
2016-07-20,78.93,78.957,78.553,78.862,413310,0
2016-07-21,78.583,79.092,78.111,79.055,515222,0
2016-07-22,78.872,79.872,78.872,79.507,643001,0
2016-07-25,79.564,79.989,79.228,79.419,799323,0
2016-07-26,79.526,79.613,78.823,78.852,728447,0
2016-07-27,78.872,79.083,78.131,78.784,852318,0
2016-07-28,78.852,80.826,78.688,80.287,674799,0
2016-07-29,80.133,81.904,80.133,81.779,1949829,0
2016-08-01,81.847,82.155,81.549,82.135,683419,0
2016-08-02,81.605,81.943,80.721,80.969,772993,0
2016-08-03,81.086,81.086,79.622,80.104,711437,0
2016-08-04,80.316,80.345,79.776,79.951,539854,0
2016-08-05,80.2,80.248,79.449,79.738,446565,0
2016-08-08,79.661,79.766,79.141,79.429,335370,0
2016-08-09,79.284,79.781,78.766,79.69,356204,0
2016-08-10,79.872,80.248,79.574,79.786,418004,0
2016-08-11,79.941,80.026,77.841,78.081,582173,0
2016-08-12,78.167,78.823,77.35,77.61,695444,0
2016-08-15,77.958,78.23,77.561,77.707,564938,0
2016-08-16,77.503,77.591,76.592,76.621,257460,0
2016-08-17,76.893,77.532,76.302,77.406,534855,0
2016-08-18,77.435,77.799,76.942,77.435,525778,0
2016-08-19,77.125,77.619,76.621,76.913,263240,0
2016-08-22,77.019,77.755,76.98,77.571,386193,0
2016-08-23,78.104,78.124,77.222,77.242,300625,0
2016-08-24,77.319,77.552,76.495,77.319,269761,0
2016-08-25,77.406,78.366,77.222,77.707,495353,0
2016-08-26,78.046,78.307,76.611,77.125,360842,0
2016-08-29,77.503,78.21,77.339,77.832,408797,0
2016-08-30,77.988,77.988,76.96,77.687,312929,0
2016-08-31,77.445,78.336,77.169,78.037,773489,0
2016-09-01,77.891,78.25,77.378,77.639,378059,0
2016-09-02,78.074,79.451,77.852,78.559,495247,0
2016-09-06,78.676,79.107,78.193,78.976,538923,0
2016-09-07,79.006,79.876,78.482,79.393,519816,0
2016-09-08,78.85,79.034,77.998,78.24,396134,0
2016-09-09,77.058,77.387,74.974,74.974,734913,0
2016-09-12,74.926,76.438,74.926,76.089,547939,0
2016-09-13,75.692,75.692,73.782,73.899,345994,0
2016-09-14,74.209,74.34,73.618,73.735,478122,0
2016-09-15,73.725,74.249,73.405,74.169,370806,0
2016-09-16,73.725,74.519,73.491,74.113,1408923,0
2016-09-19,74.142,74.917,74.021,74.712,300566,0
2016-09-20,75.778,75.778,74.451,74.51,599607,0
2016-09-21,74.577,75.405,73.496,75.344,719870,0
2016-09-22,76.311,77.009,76.059,76.883,400878,0
2016-09-23,76.466,77.305,75.982,76.844,644089,0
2016-09-26,76.545,77.329,76.273,77.019,635198,0
2016-09-27,77.455,77.475,76.069,76.166,438935,0
2016-09-28,76.447,76.933,76.049,76.863,338983,0
2016-09-29,76.515,76.515,75.129,75.44,344205,0
2016-09-30,75.914,76.049,74.887,75.082,663934,0
2016-10-03,74.848,74.848,73.114,73.153,474027,0
2016-10-04,73.192,73.192,72.087,72.58,510465,0
2016-10-05,72.669,73.134,70.959,71.118,644497,0
2016-10-06,70.557,71.826,69.966,71.389,589996,0
2016-10-07,71.709,72.329,70.905,71.622,750562,0
2016-10-10,71.69,72.543,71.681,72.358,505911,0
2016-10-11,71.961,72.329,71.206,71.505,504056,0
2016-10-12,71.69,71.912,71.515,71.671,529846,0
2016-10-13,71.429,72.514,71.429,72.319,443818,0
2016-10-14,72.271,72.721,71.641,72.135,310219,0
2016-10-17,72.368,72.813,71.806,71.855,393646,0
2016-10-18,72.455,72.64,71.884,71.922,321496,0
2016-10-19,71.796,72.223,71.313,71.748,379453,0
2016-10-20,71.612,71.981,70.837,71.738,389137,0
2016-10-21,71.263,71.864,71.08,71.466,340772,0
2016-10-24,72.407,72.543,71.505,71.835,324099,0
2016-10-25,71.399,71.826,71.086,71.36,328883,0
2016-10-26,70.944,70.944,69.771,70.498,397270,0
2016-10-27,70.218,70.218,68.308,68.541,806380,0
2016-10-28,68.715,69.365,68.473,68.832,521112,0
2016-10-31,69.248,69.956,68.764,69.83,697915,0
2016-11-01,69.5,69.636,67.455,68.144,698011,0
2016-11-02,67.921,68.386,66.331,66.671,810941,0
2016-11-03,66.767,67.485,66.07,67.329,969656,0
2016-11-04,67.398,67.534,66.596,67.165,509114,0
2016-11-07,68.299,68.337,67.271,67.853,787008,0
2016-11-08,67.863,68.386,67.552,68.105,440006,0
2016-11-09,66.158,66.787,65.47,66.526,1207498,0
2016-11-10,66.467,67.301,64.868,66.041,918512,0
2016-11-11,66.022,67.795,66.022,66.506,805481,0
2016-11-14,66.545,68.185,65.793,68.185,785768,0
2016-11-15,64.193,67.472,63.745,65.306,3694890,0
2016-11-16,65.393,65.96,64.778,65.238,1628241,0
2016-11-17,65.335,65.833,63.773,63.812,1446364,0
2016-11-18,64.046,64.847,64.046,64.408,1120657,0
2016-11-21,64.496,65.199,64.379,64.525,866741,0
2016-11-22,64.71,65.482,64.691,65.325,875947,0
2016-11-23,64.506,65.11,64.309,65.082,730367,0
2016-11-25,65.315,65.881,64.955,65.072,487599,0
2016-11-28,65.012,65.696,64.72,65.091,1069263,0
2016-11-29,65.042,65.726,65.003,65.296,1094091,0
2016-11-30,64.838,65.539,64.008,65.238,2593265,0
2016-12-01,65.003,65.266,63.812,63.939,858714,0
2016-12-02,64.154,64.857,63.754,64.232,1131253,0
2016-12-05,64.154,64.656,63.598,64.436,1030886,0
2016-12-06,64.798,65.247,64.232,64.427,977718,0
2016-12-07,64.701,65.736,64.583,65.539,1861977,0
2016-12-08,65.266,65.98,64.651,65.95,1158901,0
2016-12-09,65.862,66.643,65.706,66.067,1152202,0
2016-12-12,66.448,67.452,66.115,67.385,1403436,0
2016-12-13,67.687,68.049,66.155,66.838,1168305,0
2016-12-14,66.809,66.936,65.266,65.374,1123774,0
2016-12-15,65.393,66.194,64.691,64.895,842975,0
2016-12-16,65.374,66.896,65.218,66.105,1817579,0
2016-12-19,66.585,67.15,66.349,66.593,782037,0
2016-12-20,66.349,66.985,66.115,66.575,604519,0
2016-12-21,66.555,67.17,65.355,65.413,644483,0
2016-12-22,65.315,65.774,64.436,65.716,752922,0
2016-12-23,65.98,66.097,65.511,65.833,483225,0
2016-12-27,65.833,66.204,65.549,65.783,337301,0
2016-12-28,65.736,65.862,64.935,65.169,473848,0
2016-12-29,65.256,66.369,65.032,66.369,686289,0
2016-12-30,66.292,67.404,66.155,67.297,805365,0
2017-01-03,67.307,67.492,66.467,67.238,1036835,0
2017-01-04,67.462,68.419,67.131,68.312,737216,0
2017-01-05,67.736,68.537,67.307,68.468,644797,0
2017-01-06,68.185,68.819,68.088,68.615,597207,0
2017-01-09,68.654,68.654,67.472,67.668,767482,0
2017-01-10,67.424,67.696,67.033,67.053,592371,0
2017-01-11,67.111,67.228,66.429,66.545,854697,0
2017-01-12,66.555,67.365,65.92,67.345,984858,0
2017-01-13,67.317,67.677,67.063,67.228,393542,0
2017-01-17,67.424,68.087,67.092,68.039,730127,0
2017-01-18,67.99,68.487,67.532,68.331,566629,0
2017-01-19,67.922,68.146,67.15,67.258,475559,0
2017-01-20,67.579,68.136,67.218,68.087,595825,0
2017-01-23,68.175,69.463,68.068,69.307,728906,0
2017-01-24,69.366,69.785,69.093,69.434,844827,0
2017-01-25,69.405,69.493,68.175,68.468,659706,0
2017-01-26,68.663,68.809,68.116,68.205,488691,0
2017-01-27,68.273,68.615,67.522,67.785,564905,0
2017-01-30,67.696,67.97,66.985,67.297,594913,0
2017-01-31,67.502,68.38,67.175,68.058,737043,0
2017-02-01,67.97,68.403,66.975,67.043,507461,0
2017-02-02,67.2,67.873,67.063,67.823,585549,0
2017-02-03,68.39,68.41,67.619,68.175,741423,0
2017-02-06,68.263,68.624,67.843,68.214,593245,0
2017-02-07,67.912,68.692,67.541,67.639,637258,0
2017-02-08,67.902,68.692,67.532,68.36,664645,0
2017-02-09,68.946,69.57,68.39,69.21,793781,0
2017-02-10,68.966,69.63,68.966,69.59,579811,0
2017-02-13,69.785,70.009,69.093,69.532,364402,0
2017-02-14,69.2,69.639,68.37,68.439,714549,0
2017-02-15,68.116,68.156,67.335,67.579,776257,0
2017-02-16,67.522,68.283,67.443,67.853,557301,0
2017-02-17,67.98,68.121,67.15,68.077,586969,0
2017-02-21,67.98,68.897,67.775,68.819,682503,0
2017-02-22,68.839,69.242,68.131,68.829,462585,0
2017-02-23,69.134,70.028,68.741,69.754,746139,0
2017-02-24,69.429,70.245,68.387,69.99,2640274,0
2017-02-27,69.862,70.835,69.537,70.49,1577972,0
2017-02-28,70.264,70.334,68.711,69.163,4741066,0
2017-03-01,68.554,69.37,67.216,67.246,27879015,0
2017-03-02,68.062,68.671,67.246,67.964,3512654,0
2017-03-03,67.434,67.472,65.634,66.597,3180429,0
2017-03-06,66.233,66.361,65.27,65.506,1849553,0
2017-03-07,65.673,65.959,64.386,64.612,1645885,0
2017-03-08,64.1,64.356,62.842,63.687,1870624,0
2017-03-09,63.521,63.943,61.849,61.888,1729648,0
2017-03-10,62.537,62.606,60.856,61.524,2431101,0
2017-03-13,61.534,62.685,61.456,62.645,3270926,0
2017-03-14,62.282,64.071,62.006,63.756,2655001,0
2017-03-15,63.795,66.105,63.471,65.644,2661019,0
2017-03-16,65.467,65.683,65.074,65.359,1107818,0
2017-03-17,65.359,65.801,64.906,65.781,4433127,0
2017-03-20,65.771,66.303,65.496,65.644,1071005,0
2017-03-21,65.771,66.155,65.349,65.575,1688814,0
2017-03-22,65.653,65.688,64.514,65.211,1135991,0
2017-03-23,65.123,66.529,65.074,66.135,1162673,0
2017-03-24,66.115,66.519,65.86,65.979,828621,0
2017-03-27,66.077,66.637,65.034,65.329,996519,0
2017-03-28,65.231,65.683,64.464,65.496,832724,0
2017-03-29,65.388,65.851,65.142,65.349,1131358,0
2017-03-30,65.27,65.545,64.848,65.378,738899,0
2017-03-31,65.477,65.713,65.231,65.27,1246106,0
2017-04-03,65.31,65.997,65.034,65.329,1471632,0
2017-04-04,65.369,65.791,65.113,65.231,1233031,0
2017-04-05,65.319,65.516,64.966,65.014,1451758,0
2017-04-06,64.966,65.25,64.622,64.916,1109565,0
2017-04-07,64.916,65.339,64.813,64.956,1018276,0
2017-04-10,64.858,65.728,64.68,65.565,770649,0
2017-04-11,65.595,66.391,65.565,66.077,882537,0
2017-04-12,66.105,66.431,65.851,66.214,732835,0
2017-04-13,66.253,66.509,65.713,66.175,665642,0
2017-04-17,66.391,66.745,66.087,66.686,556061,0
2017-04-18,66.706,67.246,66.45,67.158,652663,0
2017-04-19,67.128,67.905,67.04,67.334,927082,0
2017-04-20,67.374,67.502,66.794,67.286,548806,0
2017-04-21,67.236,67.276,66.263,66.332,617275,0
2017-04-24,66.912,66.912,64.071,64.14,1174024,0
2017-04-25,64.159,64.523,63.874,64.061,919597,0
2017-04-26,63.855,64.081,62.969,62.989,911650,0
2017-04-27,64.022,64.022,62.714,62.803,809381,0
2017-04-28,62.645,62.645,61.839,62.114,930409,0
2017-05-01,62.488,62.911,61.515,62.439,1005999,0
2017-05-02,62.518,63.619,62.39,63.157,954106,0
2017-05-03,63.323,63.343,61.888,62.046,790896,0
2017-05-04,61.77,61.79,60.473,61.495,1063356,0
2017-05-05,61.554,62.222,61.22,61.613,741631,0
2017-05-08,61.731,61.79,60.345,60.453,952290,0
2017-05-09,60.531,60.649,59.824,60.493,1140290,0
2017-05-10,60.62,62.498,60.62,61.868,2047433,0
2017-05-11,61.485,61.559,60.305,61.19,2375985,0
2017-05-12,61.436,61.436,59.509,59.696,1269876,0
2017-05-15,59.646,60.384,59.49,59.932,2114145,0
2017-05-16,59.824,59.824,57.83,57.965,1826382,0
2017-05-17,57.641,59.617,57.641,59.224,1971344,0
2017-05-18,59.105,59.948,58.713,59.75,1686895,0
2017-05-19,59.621,60.92,59.214,60.136,1716397,0
2017-05-22,60.136,60.831,59.889,60.265,1466575,0
2017-05-23,60.335,60.632,60.022,60.265,1034434,0
2017-05-24,60.384,61.644,60.246,61.466,1356908,0
2017-05-25,61.753,62.239,61.317,61.971,1074735,0
2017-05-26,62.11,62.497,61.267,61.495,1246529,0
2017-05-30,61.456,61.704,60.176,60.196,1221066,0
2017-05-31,59.988,60.672,59.581,60.365,1979071,0
2017-06-01,60.146,60.672,59.68,60.444,1198218,0
2017-06-02,60.761,61.426,60.236,60.414,882178,0
2017-06-05,60.176,60.355,59.522,59.71,855300,0
2017-06-06,59.76,61.188,59.283,60.662,1027747,0
2017-06-07,60.722,62.289,60.722,61.654,1356635,0
2017-06-08,61.823,61.981,60.989,61.307,1153827,0
2017-06-09,61.247,62.229,60.722,61.862,764642,0
2017-06-12,62.16,63.4,61.892,63.34,1201677,0
2017-06-13,63.043,63.816,62.547,63.37,848822,0
2017-06-14,64.005,64.144,62.576,62.973,739772,0
2017-06-15,62.606,63.588,62.606,63.539,1047981,0
2017-06-16,63.737,64.719,60.503,60.95,4379220,0
2017-06-19,60.89,60.89,59.373,59.74,2671475,0
2017-06-20,59.74,60.077,58.723,59.274,1968048,0
2017-06-21,59.293,59.928,58.817,59.482,1865037,0
2017-06-22,59.274,59.988,58.887,59.789,1420912,0
2017-06-23,59.799,60.92,59.799,60.573,1644843,0
2017-06-26,60.583,62.309,60.523,61.942,1495358,0
2017-06-27,61.783,62.17,61.307,61.803,1091068,0
2017-06-28,62.081,63.003,61.952,62.636,1105001,0
2017-06-29,62.358,63.301,62.12,62.467,1350506,0
2017-06-30,62.775,63.301,61.862,62.13,1467429,0
2017-07-03,62.348,63.429,62.001,63.291,499307,0
2017-07-05,63.221,63.36,61.922,62.14,1116793,0
2017-07-06,61.892,62.219,60.989,61.208,986200,0
2017-07-07,61.317,62.001,61.079,61.872,670996,0
2017-07-10,61.981,62.15,60.94,60.94,697442,0
2017-07-11,61.138,61.198,60.305,60.9,649633,0
2017-07-12,61.237,62.567,61.237,61.654,745873,0
2017-07-13,61.585,62.319,61.495,61.942,805247,0
2017-07-14,62.051,63.211,62.051,63.033,864697,0
2017-07-17,63.122,63.727,62.894,63.439,811863,0
2017-07-18,63.41,63.618,62.874,63.062,721268,0
2017-07-19,63.072,63.965,62.963,63.955,597068,0
2017-07-20,64.084,64.352,63.697,63.975,404711,0
2017-07-21,64.015,64.292,63.112,63.707,503884,0
2017-07-24,63.787,63.995,62.963,63.787,599361,0
2017-07-25,63.925,64.392,63.329,64.362,618253,0
2017-07-26,64.282,65.294,64.183,65.135,729583,0
2017-07-27,65.006,66.841,64.441,66.643,1124195,0
2017-07-28,66.395,66.762,65.542,65.621,854920,0
2017-07-31,65.731,65.78,64.679,65.681,858782,0
2017-08-01,65.969,67.119,65.592,66.752,1297176,0
2017-08-02,66.346,66.712,65.215,65.562,790109,0
2017-08-03,65.314,66.048,65.145,65.592,683785,0
2017-08-04,65.066,66.831,64.887,66.187,1137292,0
2017-08-07,66.197,66.519,65.621,66.197,576491,0
2017-08-08,65.939,66.673,65.493,65.998,631510,0
2017-08-09,65.76,66.792,65.74,66.316,662618,0
2017-08-10,66.276,66.584,65.85,65.869,891782,0
2017-08-11,65.74,65.77,64.213,64.58,770163,0
2017-08-14,64.99,66.26,64.52,65.92,720893,0
2017-08-15,65.49,65.89,64.68,65.06,827645,0
2017-08-16,65.19,65.885,64.98,65.52,826818,0
2017-08-17,65.97,66.2,65.33,65.33,938413,0
2017-08-18,64.98,65.09,64.3,64.68,958479,0
2017-08-21,64.82,65.685,64.385,65.53,532110,0
2017-08-22,65.54,65.85,65.08,65.29,478755,0
2017-08-23,65.19,66.03,65.01,65.77,642344,0
2017-08-24,66.07,67.1,65.23,65.26,1170971,0
2017-08-25,65.49,66.07,64.8801,65.75,766083,0
2017-08-28,65.87,66.03,64.2,64.34,972301,0
2017-08-29,63.97,64.5,63.14,63.38,1703391,0
2017-08-30,63.25,63.66,62.66,63.63,1659524,0
2017-08-31,63.95,64.74,63.67,64.32,1153481,0
2017-09-01,64.32,65.13,63.95,64.68,779958,0
2017-09-05,64.72,65.25,64.13,64.52,727590,0
2017-09-06,64.79,65.5,64.55,64.72,855663,0
2017-09-07,64.74,65.1,64.445,64.8,1353703,0
2017-09-08,64.6,64.885,63.87,64.18,828392,0
2017-09-11,64.3,65.35,64.29,65,1857012,0
2017-09-12,64.74,65.38,63.7,63.92,937829,0
2017-09-13,64.01,64.01,63.27,63.64,946939,0
2017-09-14,63.62,65.56,63.47,65.47,1074726,0
2017-09-15,65.24,65.27,64.54,65,1715192,0
2017-09-18,64.87,64.98,63.72,63.95,978451,0
2017-09-19,63.84,63.84,63.115,63.47,1120936,0
2017-09-20,63.63,63.75,62.24,62.61,743663,0
2017-09-21,62.65,63.01,62.28,62.42,833211,0
2017-09-22,62.5,62.77,62.02,62.12,563102,0
2017-09-25,62.26,63.32,62.15,62.72,1061744,0
2017-09-26,62.79,63.45,62.5,63.09,1147603,0
2017-09-27,63.04,63.04,61.65,61.86,1004860,0
2017-09-28,61.89,62.225,61.46,62.14,815114,0
2017-09-29,61.85,62.34,61.68,62.04,785735,0
2017-10-02,62.05,62.35,61.53,62.1,803486,0
2017-10-03,62.37,62.51,61.7,62.38,576627,0
2017-10-04,62.36,62.875,62.04,62.87,557684,0
2017-10-05,62.99,63.82,62.9,63.1,819654,0
2017-10-06,62.78,62.78,62.16,62.3,1093106,0
2017-10-09,62.7601,63.11,62.58,62.63,535735,0
2017-10-10,62.73,63.59,62.73,63.57,642148,0
2017-10-11,63.57,64.08,63.57,63.91,637329,0
2017-10-12,63.79,64.05,63.34,64.04,761526,0
2017-10-13,64.29,64.93,63.66,64.67,707833,0
2017-10-16,64.57,64.76,63.97,64.23,929962,0
2017-10-17,64.14,65.07,64.03,65.06,718177,0
2017-10-18,64.9,65.25,64.33,64.76,946259,0
2017-10-19,64.85,65.22,64.27,64.38,629449,0
2017-10-20,64.46,64.48,63.27,63.65,683020,0
2017-10-23,63.85,64.14,63.39,63.74,550197,0
2017-10-24,63.62,63.79,62.97,63.36,919583,0
2017-10-25,63.02,63.205,61.91,62.93,688199,0
2017-10-26,63.27,63.27,61.8,62.38,590817,0
2017-10-27,62.21,62.7,61.49,62.52,807164,0
2017-10-30,62.54,62.92,62.185,62.24,589044,0
2017-10-31,62.22,62.42,61.19,61.55,934493,0
2017-11-01,61.56,62.58,61.5572,62.12,1043779,0
2017-11-02,63.98,65.51,63.405,65.28,1448627,0
2017-11-03,64.69,65.38,63.95,64.1,1302643,0
2017-11-06,64.22,64.93,63.94,64.24,711417,0
2017-11-07,64.33,65.86,64.28,65.26,873197,0
2017-11-08,65.31,66.26,65.31,65.76,994055,0
2017-11-09,65.55,66.94,65.55,66.32,703842,0
2017-11-10,65.99,66.72,65.99,66.45,932558,0
