Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.514,41.912,41.505,41.839,207603,0
2005-02-28,41.839,41.865,40.847,41.252,381673,0
2005-03-01,41.341,41.649,40.847,41.523,437447,0
2005-03-02,41.496,42.027,41.479,41.885,304983,0
2005-03-03,41.839,41.857,41.252,41.847,243454,0
2005-03-04,41.93,42.299,41.93,42.027,112102,0
2005-03-07,42.027,42.271,40.577,40.736,580753,0
2005-03-08,40.736,41.451,40.365,41.206,268575,0
2005-03-09,40.98,40.99,40.25,40.483,402477,0
2005-03-10,40.531,40.601,40.042,40.111,236926,0
2005-03-11,40.167,40.474,40.167,40.259,86540,0
2005-03-14,40.259,40.663,40.121,40.348,229625,0
2005-03-15,40.259,40.464,39.679,39.753,379680,0
2005-03-16,39.662,39.743,39.311,39.579,371271,0
2005-03-17,39.625,39.743,39.48,39.625,381343,0
2005-03-18,39.579,39.579,38.956,39.127,201735,0
2005-03-21,38.994,39.083,38.649,38.839,127704,0
2005-03-22,38.839,39.245,38.821,38.965,292591,0
2005-03-23,38.946,39.012,38.675,38.741,170975,0
2005-03-24,38.741,39.117,38.368,38.45,371271,0
2005-03-28,38.496,38.856,38.478,38.603,292480,0
2005-03-29,38.496,39.099,38.496,38.741,188348,0
2005-03-30,38.741,38.985,38.568,38.812,74144,0
2005-03-31,38.722,38.751,38.405,38.478,130250,0
2005-04-01,38.631,39.172,38.478,38.732,269794,0
2005-04-04,38.732,39.789,38.675,39.536,463893,0
2005-04-05,39.527,39.905,39.489,39.779,204170,0
2005-04-06,39.753,39.753,39.245,39.293,207491,0
2005-04-07,39.472,39.564,39.117,39.435,120175,0
2005-04-08,39.527,39.625,39.04,39.04,84544,0
2005-04-11,39.04,39.146,38.927,39.04,96277,0
2005-04-12,39.083,39.397,38.946,39.336,205724,0
2005-04-13,39.274,39.38,39.127,39.164,151162,0
2005-04-14,39.146,39.146,38.541,38.559,196423,0
2005-04-15,38.333,38.559,37.819,37.827,433242,0
2005-04-18,38.684,38.684,37.681,38.143,167432,0
2005-04-19,38.152,38.253,37.774,37.89,454822,0
2005-04-20,37.953,37.971,37.61,37.809,568689,0
2005-04-21,37.862,37.862,37.521,37.681,242681,0
2005-04-22,39.761,41.557,39.733,40.23,1112927,0
2005-04-25,40.259,41.289,40.24,40.888,380347,0
2005-04-26,40.755,40.765,39.237,40.259,530626,0
2005-04-27,40.033,40.617,40.004,40.212,253526,0
2005-04-28,40.348,40.355,39.588,39.625,236262,0
2005-04-29,39.715,40.411,39.715,40.411,188679,0
2005-05-02,40.186,40.847,40.186,40.437,150169,0
2005-05-03,40.393,40.855,40.212,40.464,202399,0
2005-05-04,40.577,41.378,40.577,41.161,264151,0
2005-05-05,41.089,41.35,40.88,41.206,114316,0
2005-05-06,41.116,41.333,40.81,41.206,81890,0
2005-05-09,41.072,41.072,40.512,40.558,161900,0
2005-05-10,40.483,40.636,40.203,40.348,216124,0
2005-05-11,40.221,41.044,40.167,40.888,203839,0
2005-05-12,40.888,41.144,40.617,40.755,839701,0
2005-05-13,40.69,40.69,39.715,40.086,160571,0
2005-05-16,39.996,40.82,39.96,40.736,220106,0
2005-05-17,40.765,40.873,40.411,40.708,128810,0
2005-05-18,40.617,40.999,40.577,40.898,234161,0
2005-05-19,40.934,41.161,40.792,40.971,164334,0
2005-05-20,40.888,41.099,40.81,40.82,92404,0
2005-05-23,40.888,41.297,40.847,41.214,354672,0
2005-05-24,41.252,41.397,40.944,41.116,90081,0
2005-05-25,41.233,41.243,40.792,40.801,124937,0
2005-05-26,40.888,41.223,40.888,41.188,216124,0
2005-05-27,41.198,41.75,41.08,41.614,119516,0
2005-05-31,41.705,41.839,41.341,41.341,90633,0
2005-06-01,41.567,41.885,41.297,41.548,104356,0
2005-06-02,41.557,41.557,41.17,41.406,124825,0
2005-06-03,41.557,41.567,40.847,41.099,87313,0
2005-06-06,41.18,41.406,40.81,41.252,149836,0
2005-06-07,41.432,41.523,41.026,41.026,69498,0
2005-06-08,41.206,41.505,40.952,41.107,147513,0
2005-06-09,40.99,41.072,40.673,40.792,197091,0
2005-06-10,40.847,40.916,40.54,40.801,120070,0
2005-06-13,40.888,40.934,40.592,40.916,92512,0
2005-06-14,40.847,41.223,40.617,41.161,79011,0
2005-06-15,41.705,41.705,40.873,40.934,57766,0
2005-06-16,41.072,41.206,40.837,41.206,110773,0
2005-06-17,41.297,41.406,41.089,41.152,128699,0
2005-06-20,40.925,41.116,40.873,41.018,82444,0
2005-06-21,41.198,41.198,40.745,41.072,136554,0
2005-06-22,41.116,41.116,40.617,40.663,90633,0
2005-06-23,40.663,40.663,40.348,40.493,268246,0
2005-06-24,40.483,40.617,40.139,40.455,400263,0
2005-06-27,40.483,41.514,40.429,41.479,210256,0
2005-06-28,41.567,41.984,41.567,41.82,165550,0
2005-06-29,41.93,42.055,41.705,41.885,60641,0
2005-06-30,42.018,42.128,41.984,42.027,126707,0
2005-07-01,42.119,42.526,42.092,42.526,137443,0
2005-07-05,42.47,43.366,42.419,43.05,244121,0
2005-07-06,42.968,43.004,42.643,42.751,137886,0
2005-07-07,42.608,42.608,42.156,42.364,91294,0
2005-07-08,42.428,42.47,42.246,42.47,90190,0
2005-07-11,42.255,42.526,42.255,42.327,95943,0
2005-07-12,42.327,42.445,42.156,42.364,99819,0
2005-07-13,42.271,42.318,42.084,42.219,45591,0
2005-07-14,42.175,42.562,42.136,42.355,205277,0
2005-07-15,42.47,42.545,42.345,42.535,101367,0
2005-07-18,42.653,42.788,42.489,42.562,74033,0
2005-07-19,42.382,42.571,42.318,42.47,168538,0
2005-07-20,42.436,42.634,42.337,42.48,136778,0
2005-07-21,42.428,42.716,42.337,42.445,138215,0
2005-07-22,37.953,39.489,37.627,38.839,1981516,0
2005-07-25,38.946,39.579,38.179,38.812,640512,0
2005-07-26,38.722,39.209,38.17,38.794,456595,0
2005-07-27,38.802,39.03,38.488,38.694,390307,0
2005-07-28,38.812,38.937,38.405,38.459,217339,0
2005-07-29,38.468,38.649,37.819,38.106,283297,0
2005-08-01,38.17,38.234,37.745,37.871,130583,0
2005-08-02,37.862,38.287,37.792,38.278,189450,0
2005-08-03,38.179,38.225,37.737,38.179,244231,0
2005-08-04,38.044,38.044,37.257,37.557,187020,0
2005-08-05,37.681,37.681,36.977,37.159,334865,0
2005-08-08,37.294,37.374,36.833,36.986,182925,0
2005-08-09,36.959,37.104,36.852,36.94,232832,0
2005-08-10,38.405,38.559,37.512,37.61,454489,0
2005-08-11,38.316,38.386,37.827,38.026,407238,0
2005-08-12,37.981,38.125,37.512,37.637,212474,0
2005-08-15,37.502,38.287,37.502,38.125,213246,0
2005-08-16,37.953,38.405,37.935,38.333,327451,0
2005-08-17,38.278,38.496,38.089,38.323,279201,0
2005-08-18,38.189,38.732,38.115,38.722,320474,0
2005-08-19,38.768,38.937,38.732,38.902,354891,0
2005-08-22,38.883,39.209,38.856,39.092,377469,0
2005-08-23,39.092,39.283,38.83,38.865,405466,0
2005-08-24,38.847,39.04,38.568,38.631,214020,0
2005-08-25,38.631,38.713,38.586,38.649,210370,0
2005-08-26,38.649,38.667,38.414,38.631,122058,0
2005-08-29,38.45,38.722,38.316,38.722,163227,0
2005-08-30,38.812,38.812,38.333,38.658,159022,0
2005-08-31,38.568,38.794,38.225,38.778,306752,0
2005-09-01,38.856,38.946,38.649,38.768,163450,0
2005-09-02,38.812,38.847,38.442,38.559,235157,0
2005-09-06,38.603,38.902,38.45,38.902,130913,0
2005-09-07,38.768,39.302,38.649,39.245,170530,0
2005-09-08,39.237,39.321,39.117,39.274,106015,0
2005-09-09,39.274,39.643,38.975,39.633,155813,0
2005-09-12,39.633,39.761,39.39,39.652,108448,0
2005-09-13,39.353,39.652,39.353,39.536,111436,0
2005-09-14,39.489,39.536,39.172,39.311,344490,0
2005-09-15,39.283,39.489,39.245,39.407,150944,0
2005-09-16,39.417,39.877,39.417,39.779,192552,0
2005-09-19,39.789,40.004,39.679,39.979,143530,0
2005-09-20,39.979,40.186,39.896,40.004,246664,0
2005-09-21,40.033,40.051,39.172,39.472,307973,0
2005-09-22,39.472,39.625,39.191,39.293,295137,0
2005-09-23,39.311,40.13,39.311,39.672,238255,0
2005-09-26,39.761,40.004,39.191,39.572,301554,0
2005-09-27,39.753,40.203,39.706,40.139,259724,0
2005-09-28,40.139,40.167,39.987,40.078,163450,0
2005-09-29,40.033,40.483,40.014,40.455,83881,0
2005-09-30,40.321,40.437,40.086,40.393,77133,0
2005-10-03,40.437,41.062,40.393,41.044,158798,0
2005-10-04,41.044,41.044,40.755,40.888,231064,0
2005-10-05,40.847,41.026,40.493,40.673,123277,0
2005-10-06,40.617,40.682,40.348,40.558,244564,0
2005-10-07,40.558,40.609,40.384,40.402,160016,0
2005-10-10,40.437,40.682,40.212,40.339,101811,0
2005-10-11,40.25,40.25,39.39,39.417,221877,0
2005-10-12,39.264,39.371,38.919,39.05,341946,0
2005-10-13,38.956,39.012,38.667,38.847,146517,0
2005-10-14,38.802,38.927,38.631,38.856,294141,0
2005-10-17,38.902,39.083,38.768,39.058,338848,0
2005-10-18,39.058,39.191,38.812,39.03,228517,0
2005-10-19,39.04,39.058,38.722,38.856,341283,0
2005-10-20,38.768,38.839,38.386,38.559,345045,0
2005-10-21,38.559,39.075,38.559,38.865,207270,0
2005-10-24,38.856,39.117,38.675,39.04,417087,0
2005-10-25,40.212,40.745,39.625,39.996,679132,0
2005-10-26,40.121,41.18,39.753,40.673,251867,0
2005-10-27,40.792,41.107,40.609,40.708,204170,0
2005-10-28,40.888,40.934,40.437,40.636,150944,0
2005-10-31,40.663,41.622,40.663,41.341,241577,0
2005-11-01,41.341,41.341,40.82,41.135,198307,0
2005-11-02,41.116,41.388,41.072,41.35,141317,0
2005-11-03,41.341,41.595,41.161,41.479,187680,0
2005-11-04,41.479,41.548,41.17,41.324,207824,0
2005-11-07,41.548,41.614,41.116,41.28,146073,0
2005-11-08,41.28,41.324,40.961,41.161,133568,0
2005-11-09,41.161,41.532,40.873,40.944,136778,0
2005-11-10,40.98,41.198,40.888,41.018,222540,0
2005-11-11,40.99,41.306,40.88,41.28,122835,0
2005-11-14,41.341,41.993,41.341,41.958,129361,0
2005-11-15,41.958,42.136,41.659,41.967,241907,0
2005-11-16,42.027,42.119,41.775,41.922,233054,0
2005-11-17,42.018,42.111,41.604,41.967,214241,0
2005-11-18,42.136,42.59,42.027,42.454,382561,0
2005-11-21,42.436,42.436,41.82,42.364,277317,0
2005-11-22,42.373,42.681,42.175,42.616,237147,0
2005-11-23,42.706,43.168,42.608,43.149,203395,0
2005-11-25,43.149,43.194,42.968,43.104,51901,0
2005-11-28,43.06,43.276,42.699,42.788,195211,0
2005-11-29,42.877,43.079,42.86,42.896,140210,0
2005-11-30,42.942,43.004,42.571,42.723,324240,0
2005-12-01,42.951,43.276,42.373,42.498,344049,0
2005-12-02,42.598,42.672,42.409,42.47,199745,0
2005-12-05,42.454,42.545,41.967,42.111,165106,0
2005-12-06,42.246,43.06,42.246,42.769,343384,0
2005-12-07,42.788,42.788,42.419,42.562,163555,0
2005-12-08,42.571,42.59,42.271,42.553,135561,0
2005-12-09,42.562,42.733,42.373,42.699,318596,0
2005-12-12,42.706,42.961,42.699,42.877,197534,0
2005-12-13,42.924,43.004,42.741,42.886,256735,0
2005-12-14,42.977,43.466,42.924,43.466,301004,0
2005-12-15,43.466,43.557,43.079,43.239,269903,0
2005-12-16,43.332,43.401,43.158,43.239,138551,0
2005-12-19,43.239,43.239,42.571,42.571,206938,0
2005-12-20,42.571,42.877,42.382,42.516,195319,0
2005-12-21,42.535,42.886,42.48,42.741,208265,0
2005-12-22,42.741,43.013,42.516,42.699,202955,0
2005-12-23,42.69,42.825,42.625,42.788,93285,0
2005-12-27,42.769,43.185,42.699,42.706,100476,0
2005-12-28,42.716,43.032,42.706,42.788,71929,0
2005-12-29,42.788,43.194,42.788,43.149,121619,0
2005-12-30,43.13,43.194,43.042,43.158,117634,0
2006-01-03,43.122,43.285,43.088,43.158,175293,0
2006-01-04,43.194,43.375,43.194,43.295,191112,0
2006-01-05,43.295,43.295,42.834,42.942,167432,0
2006-01-06,43.032,43.392,42.968,43.375,106456,0
2006-01-09,43.375,43.602,43.222,43.538,300888,0
2006-01-10,43.51,43.51,43.303,43.375,160350,0
2006-01-11,43.341,43.429,43.276,43.401,183586,0
2006-01-12,43.332,43.357,43.06,43.194,73150,0
2006-01-13,43.194,43.239,42.942,43.168,75473,0
2006-01-17,43.168,43.168,42.886,43.088,182815,0
2006-01-18,43.013,43.013,42.807,42.933,128589,0
2006-01-19,42.924,43.168,42.706,43.168,177945,0
2006-01-20,43.122,43.122,42.733,42.877,167766,0
2006-01-23,42.942,43.357,42.886,42.968,131467,0
2006-01-24,42.951,43.13,42.817,43.079,263819,0
2006-01-25,43.06,43.457,43.013,43.375,258950,0
2006-01-26,43.466,43.753,43.303,43.366,291373,0
2006-01-27,43.375,43.8,43.375,43.69,302660,0
2006-01-30,43.69,44.09,43.62,43.647,377799,0
2006-01-31,44.413,44.413,43.7,43.828,725831,0
2006-02-01,43.81,43.963,43.709,43.81,442872,0
2006-02-02,43.709,43.792,43.013,43.375,342720,0
2006-02-03,43.375,43.421,43.042,43.05,228186,0
2006-02-06,43.104,43.203,43.023,43.203,192994,0
2006-02-07,43.07,43.313,43.05,43.276,237482,0
2006-02-08,43.276,43.421,43.194,43.276,127704,0
2006-02-09,43.213,43.332,43.032,43.149,172190,0
2006-02-10,43.06,43.194,42.896,42.951,200854,0
2006-02-13,42.924,42.924,41.885,42.036,492225,0
2006-02-14,42.065,42.69,42.065,42.489,456372,0
2006-02-15,42.428,42.608,42.219,42.4,191999,0
2006-02-16,42.47,43.177,42.337,42.886,190226,0
2006-02-17,42.933,43.177,42.915,42.933,143752,0
2006-02-21,42.933,43.104,42.869,42.905,381230,0
2006-02-22,42.896,43.322,42.886,43.295,217450,0
2006-02-23,43.285,43.285,42.896,42.924,198971,0
2006-02-24,42.905,42.924,42.4,42.516,180270,0
2006-02-27,42.516,42.562,42.327,42.337,216566,0
2006-02-28,42.289,42.364,41.548,41.775,315277,0
2006-03-01,41.732,41.93,41.595,41.775,272009,0
2006-03-02,41.723,42.101,41.705,41.976,266915,0
2006-03-03,41.839,41.875,41.538,41.557,142200,0
2006-03-06,41.557,41.667,41.289,41.324,129914,0
2006-03-07,41.35,41.548,41.161,41.505,94397,0
2006-03-08,41.567,42.318,41.567,42.211,190779,0
2006-03-09,42.246,42.355,41.523,41.811,165884,0
2006-03-10,41.839,42.156,41.567,41.792,50242,0
2006-03-13,41.875,42.699,41.875,42.382,206938,0
2006-03-14,42.428,42.825,42.355,42.741,96277,0
2006-03-15,42.778,42.896,42.616,42.643,235710,0
2006-03-16,42.723,42.961,42.571,42.634,114647,0
2006-03-17,42.699,43.168,42.699,42.951,144083,0
2006-03-20,42.924,43.285,42.924,43.149,182593,0
2006-03-21,43.149,43.295,42.985,43.104,315721,0
2006-03-22,43.104,43.104,42.716,42.733,127371,0
2006-03-23,42.834,43.13,42.672,42.788,154261,0
2006-03-24,42.877,43.14,42.28,42.28,434683,0
2006-03-27,42.337,42.382,42.136,42.237,160459,0
2006-03-28,42.165,42.255,42.001,42.01,152162,0
2006-03-29,42.146,42.69,42.018,42.625,331211,0
2006-03-30,42.706,42.985,42.643,42.643,152049,0
2006-03-31,42.778,42.869,42.571,42.733,240800,0
2006-04-03,42.869,43.013,42.308,42.318,173631,0
2006-04-04,42.318,42.58,42.119,42.308,236708,0
2006-04-05,42.219,42.428,42.146,42.345,141093,0
2006-04-06,42.382,42.662,42.337,42.436,153044,0
2006-04-07,42.526,42.751,42.428,42.489,142422,0
2006-04-10,42.545,42.751,42.237,42.681,130362,0
2006-04-11,42.807,42.896,42.289,42.364,110773,0
2006-04-12,42.364,42.562,42.228,42.364,153820,0
2006-04-13,42.364,42.47,42.193,42.263,47471,0
2006-04-17,42.289,42.553,42.211,42.428,100370,0
2006-04-18,42.516,43.013,42.47,43.013,127814,0
2006-04-19,43.06,43.401,42.723,43.341,113430,0
2006-04-20,43.341,43.341,42.69,42.807,164334,0
2006-04-21,42.852,43.079,42.59,42.961,140320,0
2006-04-24,42.968,43.194,42.653,43.194,198415,0
2006-04-25,43.332,43.51,43.112,43.149,302437,0
2006-04-26,43.194,43.69,43.07,43.51,357328,0
2006-04-27,43.647,43.69,43.285,43.366,207710,0
2006-04-28,43.357,43.476,43.267,43.466,146959,0
2006-05-01,43.602,43.819,43.429,43.647,300557,0
2006-05-02,43.647,43.647,43.122,43.438,180820,0
2006-05-03,43.357,43.491,43.158,43.438,138882,0
2006-05-04,43.484,44.007,43.267,43.828,234382,0
2006-05-05,43.917,44.371,43.828,44.361,303212,0
2006-05-08,44.371,44.371,44.025,44.1,132793,0
2006-05-09,44.007,44.025,43.663,43.782,198529,0
2006-05-10,43.792,43.963,43.647,43.917,89857,0
2006-05-11,43.874,43.917,43.285,43.322,350909,0
2006-05-12,44.187,44.314,43.874,44.035,492335,0
2006-05-15,44.007,44.216,43.954,43.963,196646,0
2006-05-16,43.971,44.152,43.926,44.016,180486,0
2006-05-17,43.971,44.025,43.576,43.709,137226,0
2006-05-18,43.729,43.772,43.421,43.421,79011,0
2006-05-19,43.51,43.772,43.466,43.584,121949,0
2006-05-22,43.557,43.602,43.239,43.332,161235,0
2006-05-23,43.421,43.491,42.924,42.924,160790,0
2006-05-24,42.915,42.915,42.409,42.608,434126,0
2006-05-25,42.741,42.924,42.526,42.699,226855,0
2006-05-26,42.788,42.924,42.59,42.69,174624,0
2006-05-30,42.699,42.778,42.39,42.419,145191,0
2006-05-31,42.47,42.968,42.47,42.877,241462,0
2006-06-01,42.886,43.267,42.798,42.961,127704,0
2006-06-02,42.995,43.52,42.968,43.332,394289,0
2006-06-05,43.341,43.411,43.042,43.104,205502,0
2006-06-06,43.104,43.332,42.48,43.023,166214,0
2006-06-07,42.942,43.484,42.852,43.177,237037,0
2006-06-08,43.177,43.528,43.013,43.332,142754,0
2006-06-09,43.349,43.447,43.088,43.104,113764,0
2006-06-12,43.122,43.122,42.706,42.915,276214,0
2006-06-13,42.834,43.239,42.653,42.699,197312,0
2006-06-14,42.769,42.834,42.445,42.723,214352,0
2006-06-15,42.817,43.628,42.817,43.528,139214,0
2006-06-16,43.528,43.637,43.112,43.168,93621,0
2006-06-19,43.276,43.375,42.545,42.877,252089,0
2006-06-20,42.852,42.924,42.48,42.489,184915,0
2006-06-21,42.58,42.653,42.39,42.553,183700,0
2006-06-22,42.553,42.798,42.345,42.598,325459,0
2006-06-23,42.798,43.112,42.355,42.924,191334,0
2006-06-26,43.06,43.8,43.06,43.69,255408,0
2006-06-27,43.782,44.064,43.466,43.628,156254,0
2006-06-28,43.736,43.899,43.438,43.538,105460,0
2006-06-29,43.584,43.736,43.257,43.528,189230,0
2006-06-30,43.736,44.413,43.51,44.413,395616,0
2006-07-03,44.413,44.413,44.1,44.278,128037,0
2006-07-05,44.278,44.278,43.81,43.819,142754,0
2006-07-06,43.917,44.126,43.899,44.071,148506,0
2006-07-07,44.071,44.225,43.954,44.064,103136,0
2006-07-10,44.152,44.388,44.145,44.333,130029,0
2006-07-11,44.333,44.487,44.126,44.46,251867,0
2006-07-12,44.504,44.714,44.225,44.371,604436,0
2006-07-13,44.371,44.38,43.882,44.206,426602,0
2006-07-14,44.216,44.27,43.864,44.045,229182,0
2006-07-17,44.054,44.233,43.874,44.117,344490,0
2006-07-18,44.206,44.38,44.152,44.324,787801,0
2006-07-19,44.278,44.549,44.278,44.371,280416,0
2006-07-20,44.451,44.731,44.27,44.38,320142,0
2006-07-21,44.371,44.38,44.054,44.18,239693,0
2006-07-24,44.18,44.233,43.438,43.874,409339,0
2006-07-25,44.007,44.514,44.007,44.504,416090,0
2006-07-26,44.278,44.638,44.197,44.361,245336,0
2006-07-27,44.504,44.768,43.828,43.954,339513,0
2006-07-28,44.007,44.648,44.007,44.504,165329,0
2006-07-31,44.504,44.821,43.988,44.793,460353,0
2006-08-01,44.793,45.563,44.793,45.525,390414,0
2006-08-02,45.525,45.753,45.273,45.716,436672,0
2006-08-03,44.901,45.888,44.901,45.68,300113,0
2006-08-04,45.798,46.268,45.635,45.798,465333,0
2006-08-07,45.642,45.816,45.454,45.573,285068,0
2006-08-08,45.615,45.753,45.454,45.554,286724,0
2006-08-09,45.652,45.851,45.336,45.454,227079,0
2006-08-10,45.362,45.525,45.256,45.388,219444,0
2006-08-11,45.398,45.86,45.398,45.625,201625,0
2006-08-14,45.86,45.942,45.291,45.463,173298,0
2006-08-15,45.869,45.995,45.515,45.706,117300,0
2006-08-16,45.816,46.277,45.816,46.167,174294,0
2006-08-17,46.167,46.456,46.167,46.259,106791,0
2006-08-18,46.392,46.765,46.385,46.755,193217,0
2006-08-21,46.765,46.897,46.32,46.359,183809,0
2006-08-22,46.359,46.359,45.716,45.879,241243,0
2006-08-23,45.879,45.906,45.408,45.525,162228,0
2006-08-24,45.563,45.842,45.492,45.743,212910,0
2006-08-25,45.788,46.673,45.788,46.213,184032,0
2006-08-28,46.25,46.539,46.213,46.375,259614,0
2006-08-29,46.359,46.627,46.349,46.493,132462,0
2006-08-30,46.539,46.692,46.53,46.592,88750,0
2006-08-31,46.592,46.889,46.475,46.701,169534,0
2006-09-01,46.72,46.864,46.575,46.627,122058,0
2006-09-05,46.72,46.755,45.969,46.113,357991,0
2006-09-06,46.113,46.359,46.096,46.268,236926,0
2006-09-07,46.277,46.447,46.185,46.32,216343,0
2006-09-08,46.359,46.522,46.149,46.429,100814,0
2006-09-11,46.447,47.178,46.447,47.152,250648,0
2006-09-12,47.215,47.922,47.215,47.849,287832,0
2006-09-13,47.922,47.93,47.295,47.667,178500,0
2006-09-14,47.624,47.74,47.244,47.596,113985,0
2006-09-15,47.624,47.704,47.271,47.305,138659,0
2006-09-18,47.305,47.315,46.963,47.305,208491,0
2006-09-19,47.305,47.305,46.954,47.234,239251,0
2006-09-20,47.225,47.379,46.954,47.17,246333,0
2006-09-21,47.178,47.305,46.907,46.982,94835,0
2006-09-22,47.027,47.334,46.872,47.225,204061,0
2006-09-25,47.17,47.559,47.162,47.531,112541,0
2006-09-26,47.577,47.577,47.152,47.279,89193,0
2006-09-27,47.279,47.397,47.08,47.17,89083,0
2006-09-28,47.262,47.667,47.17,47.667,112984,0
2006-09-29,47.667,47.704,46.889,46.925,156588,0
2006-10-02,47.034,47.567,46.945,47.406,147624,0
2006-10-03,47.423,47.531,47.389,47.47,158577,0
2006-10-04,47.47,47.802,47.47,47.802,79235,0
2006-10-05,47.802,47.886,47.47,47.886,105904,0
2006-10-06,47.785,47.93,47.624,47.849,95280,0
2006-10-09,47.802,47.876,47.606,47.84,86868,0
2006-10-10,47.849,47.849,47.633,47.74,72151,0
2006-10-11,47.74,47.964,47.667,47.937,123722,0
2006-10-12,48.076,48.383,48.076,48.374,126154,0
2006-10-13,48.488,49.195,48.208,49.087,168538,0
2006-10-16,49.158,49.538,49.158,49.402,118632,0
2006-10-17,49.294,49.34,49.068,49.249,123942,0
2006-10-18,49.294,49.438,49.203,49.275,202399,0
2006-10-19,49.322,49.34,48.952,49.05,201183,0
2006-10-20,49.158,49.384,49.077,49.258,137997,0
2006-10-23,49.258,49.709,49.258,49.548,101367,0
2006-10-24,50.151,52.999,50.081,52.061,570571,0
2006-10-25,51.835,51.843,51.147,51.284,591708,0
2006-10-26,51.435,51.599,50.796,51.39,488130,0
2006-10-27,51.462,51.78,51.311,51.554,372158,0
2006-10-30,51.644,51.715,51.372,51.518,286614,0
2006-10-31,51.191,51.2,50.722,50.966,727270,0
2006-11-01,50.876,51.11,50.336,50.694,397939,0
2006-11-02,50.604,50.994,50.552,50.901,189897,0
2006-11-03,50.831,51.147,50.578,50.741,192994,0
2006-11-06,50.657,51.218,50.657,51.03,198749,0
2006-11-07,51.012,51.355,50.759,51.182,149503,0
2006-11-08,51.182,51.399,51.101,51.319,227079,0
2006-11-09,51.328,51.527,50.822,50.839,166436,0
2006-11-10,50.831,51.004,50.515,50.741,243454,0
2006-11-13,50.75,51.275,50.604,50.919,237037,0
2006-11-14,50.928,51.084,50.632,50.928,108448,0
2006-11-15,50.928,51.435,50.928,51.218,238475,0
2006-11-16,51.209,51.372,50.831,50.883,130692,0
2006-11-17,50.866,51.012,50.732,50.741,136886,0
2006-11-20,50.787,50.911,50.431,50.604,192552,0
2006-11-21,50.595,50.612,49.943,50.115,225639,0
2006-11-22,50.065,50.441,50.065,50.318,166436,0
2006-11-24,50.272,50.525,50.169,50.336,40390,0
2006-11-27,50.336,50.525,49.827,49.889,134455,0
2006-11-28,49.775,50.169,49.775,50.009,199745,0
2006-11-29,49.971,50.187,49.793,49.837,188788,0
2006-11-30,49.88,50.142,49.802,49.856,497317,0
2006-12-01,49.872,49.889,49.402,49.837,156478,0
2006-12-04,49.384,49.981,49.384,49.765,132906,0
2006-12-05,49.837,50.525,49.837,50.421,156588,0
2006-12-06,50.586,50.831,50.488,50.604,177833,0
2006-12-07,50.561,50.666,50.16,50.289,112984,0
2006-12-08,50.169,50.396,50.107,50.225,49687,0
2006-12-11,50.225,50.244,50.047,50.187,171083,0
2006-12-12,50.099,50.336,49.793,49.952,100148,0
2006-12-13,49.952,50.151,49.384,49.521,126488,0
2006-12-14,49.567,50.037,49.53,49.908,132354,0
2006-12-15,49.82,50.142,49.663,49.837,346813,0
2006-12-18,49.924,50.507,49.864,49.971,104356,0
2006-12-19,50.019,50.065,49.294,49.548,159908,0
2006-12-20,49.612,49.612,49.267,49.313,171083,0
2006-12-21,49.294,49.88,49.267,49.511,230949,0
2006-12-22,49.521,49.567,49.068,49.158,95943,0
2006-12-26,49.158,49.375,48.923,49.15,158798,0
2006-12-27,49.158,49.359,48.986,49.097,138551,0
2006-12-28,49.097,49.567,49.097,49.222,160903,0
2006-12-29,49.567,51.599,49.567,50.336,542244,0
2007-01-03,50.515,51.191,50.515,50.876,350024,0
2007-01-04,50.787,50.957,50.534,50.604,122172,0
2007-01-05,50.778,50.778,50.253,50.413,152716,0
2007-01-08,50.469,50.515,49.971,50.244,135117,0
2007-01-09,50.289,50.289,49.359,49.654,136778,0
2007-01-10,49.654,49.924,49.249,49.837,125933,0
2007-01-11,49.719,50.327,49.548,49.971,111990,0
2007-01-12,50.019,50.262,49.654,49.81,78681,0
2007-01-16,49.837,50.359,49.765,49.837,52565,0
2007-01-17,49.681,49.719,48.96,49.368,105240,0
2007-01-18,49.475,49.548,48.863,49.022,147513,0
2007-01-19,49.04,49.663,48.995,49.475,134344,0
2007-01-22,49.612,49.728,48.319,48.554,177612,0
2007-01-23,48.645,49.484,48.645,49.203,116308,0
2007-01-24,49.34,50.142,49.267,50.065,184585,0
2007-01-25,49.88,49.88,48.986,49.068,181487,0
2007-01-26,48.976,49.249,48.679,49.022,258837,0
2007-01-29,49.022,49.521,48.348,49.384,284847,0
2007-01-30,49.793,52.457,49.793,52.205,645714,0
2007-01-31,52.384,53.154,52.051,52.549,283513,0
2007-02-01,52.356,53.324,52.223,53.305,378686,0
2007-02-02,53.09,53.695,53.09,53.695,194989,0
2007-02-05,53.695,53.695,52.276,52.494,219001,0
2007-02-06,52.71,53.188,52.618,52.982,159022,0
2007-02-07,53.197,53.495,52.881,53.45,137554,0
2007-02-08,53.179,53.234,52.637,53.061,131796,0
2007-02-09,53.09,53.206,52.664,52.945,141979,0
2007-02-12,52.457,52.907,52.339,52.702,316159,0
2007-02-13,52.682,53.324,52.664,53.271,89635,0
2007-02-14,53.305,53.399,53.027,53.17,195135,0
2007-02-15,53.486,53.731,53.216,53.54,273779,0
2007-02-16,53.55,53.749,53.315,53.677,135672,0
2007-02-20,53.759,54.057,53.54,53.885,140431,0
2007-02-21,53.812,53.992,53.54,53.704,113868,0
2007-02-22,53.704,54.074,53.596,53.992,122393,0
2007-02-23,53.677,53.767,53.052,53.052,208929,0
2007-02-26,53.052,53.343,52.955,53.197,104239,0
2007-02-27,53.188,53.216,51.678,52.079,97602,0
2007-02-28,52.305,52.305,51.573,51.582,242794,0
2007-03-01,50.966,51.355,50.515,51.021,273005,0
2007-03-02,51.066,51.472,50.883,51.209,164997,0
2007-03-05,51.2,51.293,50.543,50.543,175846,0
2007-03-06,50.639,50.732,49.619,50.403,297681,0
2007-03-07,50.396,50.647,50.368,50.441,236594,0
2007-03-08,50.515,50.604,50.187,50.352,167873,0
2007-03-09,50.378,50.657,50.343,50.552,273005,0
2007-03-12,50.478,50.612,49.899,50.469,155592,0
2007-03-13,50.441,50.507,49.681,49.747,184361,0
2007-03-14,49.908,50.107,49.438,49.691,190672,0
2007-03-15,49.793,50.262,49.793,50.133,94728,0
2007-03-16,50.019,50.281,49.757,49.793,108559,0
2007-03-19,50.019,50.919,50,50.578,203395,0
2007-03-20,50.675,50.858,50.359,50.666,119954,0
2007-03-21,50.778,51.554,50.694,51.454,143971,0
2007-03-22,51.409,51.941,51.409,51.744,115641,0
2007-03-23,51.807,52.185,51.678,51.987,119295,0
2007-03-26,52.032,52.032,51.328,51.653,64293,0
2007-03-27,51.687,51.87,51.508,51.835,102583,0
2007-03-28,51.87,52.113,51.734,51.87,136336,0
2007-03-29,52.051,52.176,51.78,51.905,102250,0
2007-03-30,51.997,52.485,51.789,52.158,192776,0
2007-04-02,52.113,52.411,52.113,52.295,89193,0
2007-04-03,52.322,52.774,52.232,52.628,101589,0
2007-04-04,52.628,52.764,52.366,52.702,112541,0
2007-04-05,52.549,52.881,51.987,52.855,106898,0
2007-04-09,52.847,52.955,52.401,52.609,115309,0
2007-04-10,52.521,52.719,52.313,52.356,83881,0
2007-04-11,52.356,52.476,52.214,52.339,83217,0
2007-04-12,52.349,52.702,52.223,52.558,121396,0
2007-04-13,52.558,52.558,51.889,52.249,135782,0
2007-04-16,52.339,53.651,52.276,53.606,112326,0
2007-04-17,53.606,54.184,53.45,54.038,111326,0
2007-04-18,54.148,54.148,53.831,53.84,121728,0
2007-04-19,53.84,54.084,53.731,53.878,113317,0
2007-04-20,53.974,53.974,53.633,53.912,125487,0
2007-04-23,53.749,54.038,53.642,53.957,289819,0
2007-04-24,54.76,56.775,54.426,56.567,634646,0
2007-04-25,57.453,57.453,56.478,56.958,431030,0
2007-04-26,56.839,56.839,55.893,56.333,366070,0
2007-04-27,56.171,56.759,56.099,56.642,288053,0
2007-04-30,56.661,57.056,56.305,56.305,261053,0
2007-05-01,56.269,56.333,55.944,56.044,281412,0
2007-05-02,55.883,56.47,55.883,56.216,124383,0
2007-05-03,55.989,56.567,55.801,56.567,232944,0
2007-05-04,56.723,56.731,55.998,56.017,139546,0
2007-05-07,56.027,56.47,55.98,56.269,71266,0
2007-05-08,56.155,56.155,55.746,55.837,95503,0
2007-05-09,55.837,56.189,55.548,55.989,81999,0
2007-05-10,55.989,56.062,55.718,55.801,219330,0
2007-05-11,55.801,56.642,55.412,56.496,271011,0
2007-05-14,56.505,56.759,56.296,56.515,226855,0
2007-05-15,56.567,57.157,56.515,56.704,219223,0
2007-05-16,56.749,57.137,56.633,56.731,198196,0
2007-05-17,56.741,57.237,56.741,56.984,196094,0
2007-05-18,57.2,57.888,57.2,57.653,214683,0
2007-05-21,57.517,57.61,57.02,57.536,200518,0
2007-05-22,57.391,58.548,57.391,58.221,219554,0
2007-05-23,58.286,58.286,55.493,55.746,650471,0
2007-05-24,55.801,56.008,54.817,55.031,275992,0
2007-05-25,54.941,55.16,54.778,55.031,110661,0
2007-05-29,55.031,55.901,54.906,55.728,192107,0
2007-05-30,55.501,56.876,55.501,56.424,304539,0
2007-05-31,56.478,56.704,56.333,56.586,237922,0
2007-06-01,56.661,57.191,56.577,56.811,387319,0
2007-06-04,56.821,57.6,56.803,57.565,217229,0
2007-06-05,57.337,57.575,56.759,56.886,184915,0
2007-06-06,56.478,56.615,56.082,56.398,289819,0
2007-06-07,56.072,56.343,55.186,55.257,215569,0
2007-06-08,55.003,55.313,54.788,55.169,287503,0
2007-06-11,55.16,55.755,55.098,55.396,371493,0
2007-06-12,55.377,55.386,54.671,54.671,230177,0
2007-06-13,54.628,54.628,53.947,54.175,419187,0
2007-06-14,54.175,54.742,54.038,54.571,220215,0
2007-06-15,54.788,55.765,54.778,55.566,223980,0
2007-06-18,55.465,55.465,54.148,54.499,283848,0
2007-06-19,54.536,55.737,54.536,55.421,151162,0
2007-06-20,55.377,55.493,54.645,54.645,130470,0
2007-06-21,54.825,55.115,54.444,54.985,236926,0
2007-06-22,54.941,55.169,54.591,54.68,233389,0
2007-06-25,54.906,55.041,54.645,54.68,205168,0
2007-06-26,54.591,54.817,54.038,54.13,304762,0
2007-06-27,53.992,54.654,53.802,54.499,182925,0
2007-06-28,54.408,55.16,54.338,54.696,144303,0
2007-06-29,54.76,54.994,54.218,54.436,165439,0
2007-07-02,54.436,55.43,54.31,55.186,119516,0
2007-07-03,55.203,55.566,55.143,55.447,52896,0
2007-07-05,55.266,55.501,54.481,54.61,157140,0
2007-07-06,54.671,54.933,54.426,54.742,76138,0
2007-07-09,54.591,55.069,54.347,54.444,92625,0
2007-07-10,54.319,54.328,53.179,53.271,93400,0
2007-07-11,53.224,53.224,52.645,53.071,126707,0
2007-07-12,53.224,53.596,53.017,53.587,106346,0
2007-07-13,53.721,53.822,53.315,53.486,95725,0
2007-07-16,53.633,53.822,53.188,53.343,159133,0
2007-07-17,53.315,53.39,52.549,52.757,152716,0
2007-07-18,52.356,52.855,51.997,52.087,171861,0
2007-07-19,52.232,52.682,52.148,52.384,284733,0
2007-07-20,52.322,52.628,51.725,52.032,195542,0
2007-07-23,52.032,52.032,51.644,51.78,184698,0
2007-07-24,51.78,52.628,50.822,51.2,324018,0
2007-07-25,51.319,51.687,50.343,51.058,262159,0
2007-07-26,50.787,50.787,48.319,49.125,455850,0
2007-07-27,49.275,49.53,48.507,48.536,259944,0
2007-07-30,47.964,48.75,47.964,48.408,204614,0
2007-07-31,48.435,49.15,48.139,48.173,129809,0
2007-08-01,48.3,48.401,47.389,48.374,217894,0
2007-08-02,48.367,48.88,48.367,48.536,268024,0
2007-08-03,48.706,48.798,47.615,47.74,572345,0
2007-08-06,47.84,48.554,47.295,48.554,266031,0
2007-08-07,48.554,48.969,48.019,48.443,366625,0
2007-08-08,48.173,48.572,46.692,47.099,612847,0
2007-08-09,46.539,46.539,44.549,45.082,633428,0
2007-08-10,45.136,49.384,44.107,49.176,657333,0
2007-08-13,49.087,50.604,49.087,49.747,340510,0
2007-08-14,49.971,50.378,48.788,48.889,253193,0
2007-08-15,48.889,49.699,47.757,47.913,203286,0
2007-08-16,47.624,48.536,46.673,48.526,248880,0
2007-08-17,49.699,50.595,48.663,50.099,206716,0
2007-08-20,50.368,50.525,49.402,49.943,222100,0
2007-08-21,50.065,50.543,49.602,49.962,229846,0
2007-08-22,50.081,50.957,49.971,50.839,201516,0
2007-08-23,51.058,51.444,50.831,51.236,173517,0
2007-08-24,51.236,52.276,50.336,51.771,310186,0
2007-08-27,51.87,51.896,51.328,51.508,116083,0
2007-08-28,51.508,51.508,50.515,50.525,168318,0
2007-08-29,50.647,51.066,50.081,50.561,192552,0
2007-08-30,49.802,50.586,49.775,50.099,155700,0
2007-08-31,50.107,50.235,48.942,49.077,353013,0
2007-09-04,49.195,50.713,49.004,50.327,164109,0
2007-09-05,50.403,50.403,49.793,50.235,290154,0
2007-09-06,50.133,50.133,49.53,49.612,252199,0
2007-09-07,49.368,49.691,48.942,49.313,98489,0
2007-09-10,49.494,49.673,48.844,49.349,173848,0
2007-09-11,49.176,49.699,49.022,49.106,192224,0
2007-09-12,49.322,50.441,49.158,50.253,216457,0
2007-09-13,50.336,50.919,49.934,50.57,110107,0
2007-09-14,50.586,50.787,49.765,50.413,116638,0
2007-09-17,49.943,50.019,49.359,49.574,169422,0
2007-09-18,49.628,50.892,49.195,50.741,175177,0
2007-09-19,50.769,51.573,50.639,51.355,189345,0
2007-09-20,51.372,51.372,50.586,50.769,72927,0
2007-09-21,50.657,50.883,50.386,50.543,133238,0
2007-09-24,50.722,50.722,49.827,49.847,206938,0
2007-09-25,49.521,49.681,49.014,49.185,152605,0
2007-09-26,49.185,50.396,49.185,50.272,117743,0
2007-09-27,50.632,51.147,50.478,51.084,91736,0
2007-09-28,51.311,51.499,50.966,51.228,176726,0
2007-10-01,51.499,53.137,51.399,52.531,168318,0
2007-10-02,52.531,52.747,52.411,52.692,85876,0
2007-10-03,52.809,52.809,51.128,51.302,159574,0
2007-10-04,51.302,51.789,51.091,51.2,110107,0
2007-10-05,51.508,52.513,51.462,52.276,77133,0
2007-10-08,52.33,52.411,52.069,52.276,71156,0
2007-10-09,52.549,53.179,51.969,52.757,126373,0
2007-10-10,52.774,53.009,52.476,52.682,211808,0
2007-10-11,53.179,53.262,52.448,52.865,189345,0
2007-10-12,52.682,53.486,52.682,53.426,101919,0
2007-10-15,53.224,53.651,52.818,53.017,128367,0
2007-10-16,53.137,53.137,52.158,52.374,91961,0
2007-10-17,52.521,52.664,50.778,51.508,155479,0
2007-10-18,51.345,51.479,50.883,51.091,102695,0
2007-10-19,50.831,50.831,49.349,49.384,141317,0
2007-10-22,48.897,51.328,48.572,51.091,164444,0
2007-10-23,52.14,52.374,50.507,51.236,223539,0
2007-10-24,51.508,51.582,50.804,51.489,180709,0
2007-10-25,51.706,52.349,50.586,51.355,110221,0
2007-10-26,51.599,51.915,51.381,51.59,200739,0
2007-10-29,51.78,52.13,51.284,51.479,102472,0
2007-10-30,51.479,51.923,51.218,51.363,423392,0
2007-10-31,51.573,51.987,51.319,51.626,182262,0
2007-11-01,51.554,52.366,51.284,51.499,266808,0
2007-11-02,51.499,51.687,50.804,51.336,328777,0
2007-11-05,50.595,51.554,50.336,51.311,181487,0
2007-11-06,51.409,51.807,50.704,51.236,194322,0
2007-11-07,50.876,51.058,49.924,49.924,213909,0
2007-11-08,50.151,51.328,49.249,51.172,361087,0
2007-11-09,51.012,51.426,50.543,51.091,369281,0
2007-11-12,51.293,52.818,51.004,51.256,280197,0
2007-11-13,51.734,51.941,50.804,51.328,335528,0
2007-11-14,51.284,51.678,50.612,50.657,144634,0
2007-11-15,50.336,50.497,49.249,49.837,170643,0
2007-11-16,49.837,49.837,48.986,49.484,209817,0
2007-11-19,49.125,49.125,47.757,48.047,212363,0
2007-11-20,48.029,48.129,46.438,47.234,227742,0
2007-11-21,46.503,46.765,45.77,46.087,177749,0
2007-11-23,46.385,47.279,46.385,47.178,57656,0
2007-11-26,46.864,46.872,45.127,45.183,144192,0
2007-11-27,45.319,46.465,45.164,46.465,182815,0
2007-11-28,46.465,47.234,46.24,47.152,152268,0
2007-11-29,47.126,47.974,46.592,47.913,284733,0
2007-11-30,48.057,49.203,48.057,48.897,439885,0
2007-12-03,49.232,49.232,47.586,48.057,309632,0
2007-12-04,47.785,48.435,47.54,47.886,306201,0
2007-12-05,48.165,48.3,47.495,47.868,214241,0
2007-12-06,47.513,48.779,47.486,48.75,257066,0
2007-12-07,49.106,49.176,47.433,47.606,191290,0
2007-12-10,47.776,48.217,47.17,47.624,233054,0
2007-12-11,48.986,50.787,48.619,48.798,962202,0
2007-12-12,49.82,49.847,47.849,48.208,486690,0
2007-12-13,48.208,48.478,47.596,48.461,249655,0
2007-12-14,48.672,48.672,47.785,47.992,259944,0
2007-12-17,48.155,48.155,46.828,47.044,306532,0
2007-12-18,47.188,47.522,46.312,46.583,507828,0
2007-12-19,46.627,47.215,46.185,46.828,254080,0
2007-12-20,47.606,47.721,46.392,46.917,231615,0
2007-12-21,47.461,47.676,47.109,47.567,116083,0
2007-12-24,47.451,47.982,47.295,47.982,45261,0
2007-12-26,48.122,48.139,47.288,47.615,134122,0
2007-12-27,47.757,47.831,46.925,47.109,117211,0
2007-12-28,47.606,47.73,46.53,46.654,185825,0
2007-12-31,47.052,47.876,46.132,47.423,282962,0
2008-01-02,47.423,47.423,46.222,46.349,208136,0
2008-01-03,46.673,46.673,45.833,45.987,248136,0
2008-01-04,45.825,45.978,45.473,45.563,330137,0
2008-01-07,46.023,46.583,45.598,46.465,485093,0
2008-01-08,46.664,47.244,46.484,46.917,518302,0
2008-01-09,47.117,48.358,46.711,48.191,435453,0
2008-01-10,48.085,48.986,47.531,48.426,219444,0
2008-01-11,47.947,48.536,47.531,47.876,151716,0
2008-01-14,47.74,48.208,47.361,48.112,218596,0
2008-01-15,47.461,48.173,47.315,47.982,194608,0
2008-01-16,47.596,48.723,47.596,48.31,263927,0
2008-01-17,48.199,48.199,45.806,45.959,215014,0
2008-01-18,46.312,46.312,43.484,44.413,393293,0
2008-01-22,43.61,44.901,42.877,43.828,403872,0
2008-01-23,43.926,45.615,43.828,45.38,365930,0
2008-01-24,47.704,51.218,47.704,50.308,914950,0
2008-01-25,50.099,51.155,49.654,50.099,543682,0
2008-01-28,50.327,51.959,49.538,51.959,459691,0
2008-01-29,51.687,51.807,50.666,51.527,393338,0
2008-01-30,51.11,52.305,50.919,51.165,297791,0
2008-01-31,50.57,52.828,50.281,52.384,268688,0
2008-02-01,52.476,53.009,51.725,52.513,316990,0
2008-02-04,53.296,53.596,51.889,52.692,569425,0
2008-02-05,52.241,52.339,51.11,51.462,240377,0
2008-02-06,51.409,52.13,50.814,51.066,192663,0
2008-02-07,50.732,51.599,50.151,50.822,225939,0
2008-02-08,50.552,50.657,49.195,49.793,206383,0
2008-02-11,49.33,49.567,48.408,49.195,155146,0
2008-02-12,49.195,50.281,49.059,49.837,485916,0
2008-02-13,49.872,50.46,49.511,50.378,180382,0
2008-02-14,50.657,50.759,49.368,50.308,214464,0
2008-02-15,49.962,50.515,49.467,50.343,177833,0
2008-02-19,50.46,50.928,49.602,50.16,161346,0
2008-02-20,49.924,50.866,49.654,50.632,163780,0
2008-02-21,50.595,51.155,50.45,50.639,220688,0
2008-02-22,51.004,51.582,50.107,51.582,348367,0
2008-02-25,51.479,51.479,50.488,51.165,419513,0
2008-02-26,51.101,52.061,50.595,51.771,385730,0
2008-02-27,51.417,52.015,50.876,51.489,537485,0
2008-02-28,51.147,51.147,50.019,50.206,189777,0
2008-02-29,49.765,50.115,49.125,49.438,165631,0
2008-03-03,49.602,49.602,48.825,48.995,305148,0
2008-03-04,48.319,49.313,48.01,48.609,358013,0
2008-03-05,48.572,49.294,48.401,48.986,340729,0
2008-03-06,48.545,48.741,47.495,47.495,465665,0
2008-03-07,46.728,48.706,46.627,48.435,324769,0
2008-03-10,48.526,48.88,47.178,47.295,477571,0
2008-03-11,47.704,48.897,46.627,47.504,606199,0
2008-03-12,47.315,47.776,46.765,47.342,440881,0
2008-03-13,46.664,47.423,46.032,47.271,344709,0
2008-03-14,47.262,47.262,45.969,46.158,237282,0
2008-03-17,45.228,46.385,45.202,45.725,343982,0
2008-03-18,45.959,47.018,45.879,47.009,333869,0
2008-03-19,47.089,49.313,47.089,47.992,513474,0
2008-03-20,47.992,49.275,47.859,49.275,358883,0
2008-03-24,49.284,50.065,48.863,49.106,276101,0
2008-03-25,49.106,49.856,48.825,49.654,397385,0
2008-03-26,49.502,49.645,48.526,48.697,368502,0
2008-03-27,48.815,49.567,48.75,48.779,312841,0
2008-03-28,48.871,49.612,48.687,48.913,324018,0
2008-03-31,48.75,49.691,48.498,49.195,495323,0
2008-04-01,49.612,51.066,49.429,51.066,456417,0
2008-04-02,50.804,51.04,50.632,50.769,302217,0
2008-04-03,50.515,51.635,50.515,51.508,562918,0
2008-04-04,51.87,52.241,51.462,51.607,244783,0
2008-04-07,52.006,52.006,50.125,50.507,649602,0
2008-04-08,50.515,50.622,49.429,49.612,657211,0
2008-04-09,49.322,49.438,48.452,48.969,366194,0
2008-04-10,49.176,49.195,48.798,49.04,219148,0
2008-04-11,48.374,48.932,48.094,48.536,198415,0
2008-04-14,48.706,48.706,47.785,47.802,197089,0
2008-04-15,47.913,47.922,47.018,47.253,458683,0
2008-04-16,47.442,48.75,47.442,48.572,423302,0
2008-04-17,48.526,48.942,48.208,48.906,241108,0
2008-04-18,48.085,48.348,45.003,47.577,1831413,0
2008-04-21,47.305,48.863,47.089,47.802,808414,0
2008-04-22,47.802,47.876,45.706,45.978,1434717,0
2008-04-23,46.077,46.935,45.851,46.34,753603,0
2008-04-24,46.503,47.65,46.32,47.586,440642,0
2008-04-25,47.215,47.767,47.018,47.757,340134,0
2008-04-28,47.451,47.776,47.061,47.596,479436,0
2008-04-29,47.334,47.721,47.145,47.65,405044,0
2008-04-30,47.65,47.802,46.897,46.972,457095,0
2008-05-01,46.618,48.263,46.456,48.076,277708,0
2008-05-02,48.148,48.554,47.73,47.859,187519,0
2008-05-05,47.361,47.886,46.81,47.117,365158,0
2008-05-06,46.728,48.235,46.728,48.235,346129,0
2008-05-07,47.913,48.047,46.864,47.17,449826,0
2008-05-08,47.522,47.522,46.456,46.575,465698,0
2008-05-09,46.33,47.17,46.32,46.736,203665,0
2008-05-12,46.592,47.253,46.549,47.197,142792,0
2008-05-13,47.018,47.027,46.402,46.484,271616,0
2008-05-14,46.828,47.052,46.42,46.81,162468,0
2008-05-15,46.557,46.897,46.232,46.522,281732,0
2008-05-16,46.53,46.566,46.149,46.465,249648,0
2008-05-19,46.213,46.61,46.032,46.429,178496,0
2008-05-20,46.005,46.194,45.68,45.825,189482,0
2008-05-21,45.906,46.149,45.734,45.734,228310,0
2008-05-22,45.734,46.33,45.688,46.175,156978,0
2008-05-23,46.203,46.203,45.851,45.914,192699,0
2008-05-27,46.042,46.349,45.743,46.259,192805,0
2008-05-28,46.194,46.61,45.716,45.869,222241,0
2008-05-29,45.987,46.549,45.534,46.32,227340,0
2008-05-30,46.627,46.645,45.888,46.465,670260,0
2008-06-02,46.096,46.349,43.819,44.479,971688,0
2008-06-03,44.849,45.256,44.054,44.883,433524,0
2008-06-04,44.638,45.608,44.614,44.911,309018,0
2008-06-05,45.436,45.515,44.793,45.446,118898,0
2008-06-06,45.273,45.554,44.532,44.667,274911,0
2008-06-09,44.686,44.857,44.405,44.532,238679,0
2008-06-10,44.504,44.883,44.504,44.777,242711,0
2008-06-11,44.568,44.768,44.187,44.242,283422,0
2008-06-12,43.988,44.802,43.926,44.388,162261,0
2008-06-13,44.658,44.696,44.288,44.638,111353,0
2008-06-16,44.624,44.84,44.441,44.785,129386,0
2008-06-17,45.092,45.092,43.557,43.602,130305,0
2008-06-18,43.447,43.681,42.798,43.375,328660,0
2008-06-19,43.375,43.547,42.428,42.741,338712,0
2008-06-20,42.48,42.69,41.903,42.28,250774,0
2008-06-23,42.39,42.508,41.306,41.659,252889,0
2008-06-24,41.557,41.829,41.144,41.451,320012,0
2008-06-25,41.324,41.984,41.324,41.47,318115,0
2008-06-26,40.626,41.406,39.933,39.933,452500,0
2008-06-27,40.212,40.221,39.302,39.302,776482,0
2008-06-30,39.454,39.517,39.03,39.328,618762,0
2008-07-01,39.021,39.321,38.586,38.927,754879,0
2008-07-02,39.155,39.779,38.732,38.759,395047,0
2008-07-03,38.946,39.182,38.386,38.603,184004,0
2008-07-07,38.768,39.127,38.206,38.424,430196,0
2008-07-08,38.424,39.979,38.278,39.859,410895,0
2008-07-09,39.979,40.023,38.985,38.985,313926,0
2008-07-10,38.985,39.344,38.179,38.675,365608,0
2008-07-11,38.261,38.675,37.774,38.45,671228,0
2008-07-14,38.377,39.353,38.225,38.786,726004,0
2008-07-15,38.386,39.302,37.004,38.089,652907,0
2008-07-16,38.134,39.274,37.286,39.274,515660,0
2008-07-17,39.579,40.295,39.245,40.203,633368,0
2008-07-18,40.313,40.577,39.588,40.483,254903,0
2008-07-21,40.888,40.944,40.004,40.167,516136,0
2008-07-22,42.843,43.672,41.47,43.62,2007477,0
2008-07-23,43.944,44.785,43.647,44.75,805478,0
2008-07-24,44.949,45.371,44.423,44.638,770115,0
2008-07-25,44.802,45.074,43.917,44.47,615515,0
2008-07-28,45.417,46.232,44.371,44.433,512994,0
2008-07-29,44.441,45.228,44.126,45.22,443742,0
2008-07-30,45.635,45.635,43.248,44.648,555526,0
2008-07-31,44.353,45.228,44.162,44.911,459828,0
2008-08-01,45.136,45.145,44.278,44.559,202375,0
2008-08-04,44.596,45.003,43.944,44.054,873534,0
2008-08-05,44.1,44.559,43.096,44.343,1005744,0
2008-08-06,44.261,44.261,42.662,43.013,1032493,0
2008-08-07,42.263,42.562,41.072,41.333,2937101,0
2008-08-08,41.732,42.445,41.18,42.084,684779,0
2008-08-11,42.018,43.285,41.767,42.924,1362896,0
2008-08-12,43.401,44.09,42.211,42.428,1503132,0
2008-08-13,42.798,43.104,41.505,42.202,1671207,0
2008-08-14,42.28,43.988,41.432,43.213,1458939,0
2008-08-15,43.753,44.27,43.538,44.054,337447,0
2008-08-18,43.837,44.233,43.104,43.401,416930,0
2008-08-19,42.924,43.576,42.905,43.401,876233,0
2008-08-20,43.8,43.954,42.289,42.915,1951865,0
2008-08-21,42.364,43.501,42.092,43.032,1307608,0
2008-08-22,43.042,43.584,42.699,43.248,866186,0
2008-08-25,42.942,43.295,41.839,42.156,933337,0
2008-08-26,42.065,42.246,41.315,41.759,1298992,0
2008-08-27,41.116,41.641,40.873,41.368,1451608,0
2008-08-28,41.632,43.349,41.47,43.06,1307973,0
2008-08-29,42.886,43.828,42.246,43.52,1032827,0
2008-09-02,44.233,44.638,42.716,43.004,1624570,0
2008-09-03,42.995,43.736,42.625,43.295,1031721,0
2008-09-04,43.349,43.593,42.255,42.562,2137481,0
2008-09-05,42.877,43.874,42.672,43.447,2090164,0
2008-09-08,44.46,45.652,44.343,45.328,1879964,0
2008-09-09,46.385,46.385,44.297,44.297,1827305,0
2008-09-10,44.54,46.375,44.278,45.743,2143220,0
2008-09-11,44.83,46.512,44.523,46.069,3727376,0
2008-09-12,45.38,47.07,44.46,44.958,9217112,0
2008-09-15,44.911,44.911,43.168,43.593,1014688,0
2008-09-16,43.656,45.273,42.246,44.371,1600789,0
2008-09-17,44.081,44.83,40.474,41.75,4286947,0
2008-09-18,41.993,44.479,41.252,44.187,2023667,0
2008-09-19,49.757,52.411,40.663,47.895,1585493,0
2008-09-22,47.849,49.158,45.101,46.087,921538,0
2008-09-23,45.635,46.087,44.479,46.087,1484116,0
2008-09-24,45.183,45.635,43.52,44.288,751855,0
2008-09-25,43.647,45.615,43.567,44.38,831424,0
2008-09-26,43.547,46.765,43.375,44.559,382631,0
2008-09-29,43.753,57.925,42.445,43.819,691999,0
2008-09-30,44.145,56.966,43.042,48.798,375013,0
2008-10-01,48.348,48.426,44.413,45.806,973345,0
2008-10-02,45.082,46.475,42.498,45.417,784744,0
2008-10-03,45.454,47.982,45.301,46.682,943968,0
2008-10-06,44.911,48.338,44.064,46.268,1388130,0
2008-10-07,46.087,46.991,44.297,44.297,1482433,0
2008-10-08,42.454,44.261,38.377,38.405,990172,0
2008-10-09,39.311,40.23,29.116,31.402,1763983,0
2008-10-10,28.194,30.707,27.401,29.205,1616639,0
2008-10-13,30.428,35.731,29.866,32.758,730804,0
2008-10-14,33.932,35.603,33.381,34.294,984971,0
2008-10-15,34.556,34.837,32.442,32.442,846481,0
2008-10-16,32.306,33.012,29.613,31.319,629024,0
2008-10-17,30.725,31.319,29.73,29.902,753686,0
2008-10-20,29.469,30.517,29.026,30.435,700517,0
2008-10-21,29.089,32.332,29.089,31.774,630224,0
2008-10-22,31.493,31.719,30.081,31.177,733057,0
2008-10-23,32.521,32.521,28.626,29.414,605257,0
2008-10-24,28.617,32.594,27.606,31.555,443809,0
2008-10-27,31.285,31.627,30.029,30.054,838185,0
2008-10-28,32.288,35.243,31.755,33.443,2275132,0
2008-10-29,32.793,32.793,23.632,30.717,4164207,0
2008-10-30,32.035,33.228,31.376,33.228,5186744,0
2008-10-31,32.983,33.888,32.357,33.742,1351458,0
2008-11-03,33.68,36.507,33.527,34.756,854729,0
2008-11-04,35.234,36.608,34.856,36.048,691765,0
2008-11-05,35.713,37.365,34.933,35.74,865543,0
2008-11-06,35.479,36.608,33.443,34.672,759929,0
2008-11-07,34.809,35.693,34.375,35.569,598206,0
2008-11-10,36.218,36.382,35.188,35.838,979234,0
2008-11-11,35.188,35.63,32.594,33.751,1290370,0
2008-11-12,32.993,34.601,31.843,32.27,1245536,0
2008-11-13,32.142,34.871,30.526,34.556,727792,0
2008-11-14,33.888,35.29,33.634,34.222,668512,0
2008-11-17,33.842,34.962,33.336,33.634,460440,0
2008-11-18,33.732,34.88,32.503,34.864,812240,0
2008-11-19,34.231,34.231,29.279,30.725,1596180,0
2008-11-20,30.191,30.371,25.592,25.89,1751079,0
2008-11-21,26.976,28.438,24.97,27.753,1319534,0
2008-11-24,27.753,29.594,27.306,29.342,1759688,0
2008-11-25,30.054,33.192,28.872,32.667,2462980,0
2008-11-26,32.306,37.05,30.182,34.52,449702,0
2008-11-28,34.339,37.004,33.254,36.688,660145,0
2008-12-01,35.788,40.577,32.576,32.893,2589967,0
2008-12-02,33.825,34.231,31.185,32.621,1322252,0
2008-12-03,32.151,33.799,30.751,33.606,1121879,0
2008-12-04,33.546,33.546,30.499,32.602,1168481,0
2008-12-05,31.817,34.339,31.268,34.183,771637,0
2008-12-08,34.428,35.778,33.536,34.24,1104296,0
2008-12-09,33.39,35.394,32.279,33.923,749142,0
2008-12-10,33.915,35.299,33.146,34.756,813721,0
2008-12-11,34.329,35.017,33.183,33.806,1248519,0
2008-12-12,32.993,35.178,32.479,34.267,751612,0
2008-12-15,34.249,34.456,31.862,32.225,698362,0
2008-12-16,32.423,34.801,31.991,34.801,959031,0
2008-12-17,34.456,35.431,33.634,34.339,863448,0
2008-12-18,34.276,36.39,33.869,34.962,803782,0
2008-12-19,35.394,36.589,34.403,35.975,1324115,0
2008-12-22,36.328,36.94,34.819,35.505,559152,0
2008-12-23,35.299,36.172,34.538,35.412,404050,0
2008-12-24,35.252,36.95,34.635,36.77,203415,0
2008-12-26,37.05,37.05,35.351,36.19,207396,0
2008-12-29,35.994,37.456,35.873,37.141,417990,0
2008-12-30,36.544,38.278,36.544,38.16,512511,0
2008-12-31,38.703,38.856,37.71,38.694,626466,0
2009-01-02,38.694,38.821,36.879,37.898,345014,0
2009-01-05,37.745,38.919,36.662,38.713,749647,0
2009-01-06,38.83,38.875,37.691,38.016,795105,0
2009-01-07,37.204,38.054,36.452,36.479,563957,0
2009-01-08,36.497,37.456,36.425,36.778,791910,0
2009-01-09,36.778,36.824,35.882,36.163,677607,0
2009-01-12,36.144,36.871,33.57,34.159,752812,0
2009-01-13,34.249,35,33.03,34.456,824479,0
2009-01-14,33.471,34.428,33.471,33.751,666888,0
2009-01-15,33.012,36.416,33.012,35.621,900172,0
2009-01-16,36.301,37.05,35.107,35.812,623576,0
2009-01-20,36.328,37.662,33.352,33.417,1018730,0
2009-01-21,34.086,36.572,33.688,36.572,782581,0
2009-01-22,35.552,35.855,33.237,34.403,1253117,0
2009-01-23,33.435,34.635,33.228,33.643,1149295,0
2009-01-26,34.141,35.08,33.046,33.869,826798,0
2009-01-27,32.452,32.993,31.31,32.142,2040034,0
2009-01-28,31.537,34.231,31.537,34.159,1173461,0
2009-01-29,33.536,33.806,32.252,32.367,652880,0
2009-01-30,32.332,33.634,31.808,32.199,617158,0
2009-02-02,31.51,33.517,30.997,33.343,774883,0
2009-02-03,33.173,33.799,32.376,32.415,841446,0
2009-02-04,32.433,32.777,31.023,31.258,736032,0
2009-02-05,30.988,31.701,29.819,31.258,1035487,0
2009-02-06,31.168,31.872,30.264,31.729,993000,0
2009-02-09,32.016,32.658,31.203,32.415,569333,0
2009-02-10,32.27,32.27,29.866,30.037,1128816,0
2009-02-11,30.371,30.751,29.694,30.281,1191646,0
2009-02-12,29.768,31.719,29.768,31.466,1220074,0
2009-02-13,31.385,31.853,30.988,31.457,922544,0
2009-02-17,30.29,32.503,29.828,29.866,689079,0
2009-02-18,29.948,30.315,28.935,29.098,783382,0
2009-02-19,29.342,29.477,28.007,28.016,810346,0
2009-02-20,27.136,27.786,25.51,27.029,1217557,0
2009-02-23,27.21,27.306,25.248,25.339,1192114,0
2009-02-24,25.438,27.064,25.274,26.938,1462114,0
2009-02-25,26.741,26.921,25.047,25.763,718235,0
2009-02-26,26.115,26.576,24.995,25.51,740250,0
2009-02-27,25.274,25.627,23.267,24.579,1014219,0
2009-03-02,23.946,24.236,23.529,24.037,1961836,0
2009-03-03,24.028,24.29,22.403,22.546,1774290,0
2009-03-04,22.808,24.145,22.292,23.557,961899,0
2009-03-05,23.415,23.415,20.811,21.063,1175066,0
2009-03-06,21.047,21.534,19.339,20.24,1750856,0
2009-03-09,19.987,20.468,19.219,19.508,967316,0
2009-03-10,19.725,21.679,19.62,21.643,1419839,0
2009-03-11,21.715,21.986,20.985,21.742,997538,0
2009-03-12,21.498,23.802,21.063,23.668,1173652,0
2009-03-13,23.425,24.644,23.425,24.452,836681,0
2009-03-16,24.75,26.053,24.373,24.87,1491481,0
2009-03-17,25.047,26.08,24.417,26.08,892472,0
2009-03-18,25.292,26.498,25.039,26.197,1742792,0
2009-03-19,26.034,26.845,25.256,25.374,1132660,0
2009-03-20,25.602,26.26,25.196,25.205,1539541,0
2009-03-23,26.395,27.671,25.89,27.671,1294331,0
2009-03-24,27.029,27.969,26.53,27.289,1482098,0
2009-03-25,27.596,29.252,27.464,29.107,1836751,0
2009-03-26,29.414,30.012,28.827,29.948,1231847,0
2009-03-27,29.911,30.633,29.215,29.721,857544,0
2009-03-30,28.781,29.018,27.933,28.111,946701,0
2009-03-31,28.382,29.505,28.26,29.27,1202085,0
2009-04-01,28.772,30.054,28.111,29.666,806701,0
2009-04-02,30.298,30.605,28.808,30.352,1174893,0
2009-04-03,30.324,30.924,29.613,30.878,718928,0
2009-04-06,30.49,31.213,30.352,30.78,592075,0
2009-04-07,30.247,31.627,29.684,29.694,721382,0
2009-04-08,30.445,31.8,29.694,30.633,760198,0
2009-04-09,31.447,32.296,30.156,32.062,1191148,0
2009-04-13,32.016,32.306,31.15,32.123,799767,0
2009-04-14,31.862,32.26,30.012,30.174,738316,0
2009-04-15,29.902,30.943,29.169,30.83,749769,0
2009-04-16,31.05,31.24,30.334,30.633,810202,0
2009-04-17,30.445,30.605,28.817,28.925,1835830,0
2009-04-20,27.969,28.337,26.576,26.63,1507377,0
2009-04-21,26.18,28.475,26.08,28.392,1366847,0
2009-04-22,27.606,28.355,27.164,27.567,1036970,0
2009-04-23,28.066,28.075,26.827,27.753,826049,0
2009-04-24,27.596,27.625,25.239,27.263,1299151,0
2009-04-27,26.639,27.012,25.69,26.751,1428428,0
2009-04-28,25.971,28.645,25.528,27.606,776514,0
2009-04-29,28.032,28.916,27.795,28.764,835817,0
2009-04-30,28.962,29.368,28.503,28.729,679255,0
2009-05-01,28.213,28.672,27.524,27.661,847909,0
2009-05-04,28.12,28.176,27.045,27.418,1416220,0
2009-05-05,27.183,27.49,26.549,26.929,1389671,0
2009-05-06,27.515,28.737,26.414,28.653,1239110,0
2009-05-07,29.965,30.156,28.69,28.953,1130205,0
2009-05-08,29.477,31.04,28.781,30.978,1316581,0
2009-05-11,29.848,30.381,27.577,29.026,1252585,0
2009-05-12,29.414,30.499,29.198,30.156,1504998,0
2009-05-13,30.046,30.569,29.838,30.137,1529429,0
2009-05-14,30.127,30.943,30.1,30.577,988587,0
2009-05-15,30.49,31.058,29.786,30.2,1097459,0
2009-05-18,30.78,32.479,30.49,32.217,1156949,0
2009-05-19,31.917,32.376,31.347,31.366,726469,0
2009-05-20,32.008,32.658,31.627,31.755,1125743,0
2009-05-21,31.221,31.466,30.418,30.988,834026,0
2009-05-22,31.075,31.619,30.914,31.131,586104,0
2009-05-26,30.796,32.208,30.662,32.199,845387,0
2009-05-27,32.549,33.57,32.123,32.386,1585991,0
2009-05-28,32.714,33.038,31.791,32.729,839903,0
2009-05-29,32.758,33.237,32.114,33.237,851426,0
2009-06-01,33.671,34.004,32.893,33.761,930512,0
2009-06-02,33.842,34.801,33.832,34.393,627587,0
2009-06-03,34.077,34.202,33.408,33.634,621501,0
2009-06-04,33.751,34.183,33.48,34.132,678738,0
2009-06-05,34.51,34.7,33.816,34.294,632215,0
2009-06-08,34.193,34.52,33.336,33.688,588131,0
2009-06-09,33.906,33.906,33.173,33.527,435786,0
2009-06-10,33.77,34.033,32.948,33.137,476729,0
2009-06-11,33.192,33.39,32.893,33.081,549287,0
2009-06-12,32.983,33.038,32.087,32.503,308350,0
2009-06-15,32.035,32.233,31.131,31.294,821624,0
2009-06-16,31.609,31.862,30.751,30.751,483920,0
2009-06-17,30.615,31.682,30.615,31.058,457153,0
2009-06-18,31.121,31.755,30.787,31.529,523036,0
2009-06-19,31.537,32.357,31.51,32.151,907679,0
2009-06-22,31.808,32.079,31.05,31.05,551160,0
2009-06-23,31.277,31.609,30.508,30.707,476154,0
2009-06-24,31.013,31.221,30.586,30.933,434447,0
2009-06-25,30.796,31.537,30.334,31.52,447438,0
2009-06-26,31.493,31.736,31.185,31.601,487507,0
2009-06-29,31.627,31.999,31.41,31.898,316862,0
2009-06-30,31.791,32.17,31.213,31.547,927736,0
2009-07-01,31.898,32.566,31.71,32.54,368607,0
2009-07-02,31.889,31.982,30.633,30.633,606444,0
2009-07-06,30.615,31.872,30.615,31.808,482846,0
2009-07-07,31.71,31.907,31.15,31.194,366861,0
2009-07-08,31.194,31.591,30.037,30.324,570344,0
2009-07-09,30.725,30.804,29.828,30.1,293688,0
2009-07-10,29.974,30.146,28.79,29.487,385464,0
2009-07-13,29.866,31.013,29.802,30.978,473712,0
2009-07-14,30.896,31.005,30.409,30.924,356660,0
2009-07-15,31.075,31.963,31.075,31.936,1285500,0
2009-07-16,31.475,32.566,31.185,32.314,413121,0
2009-07-17,32.442,32.442,31.973,32.233,308137,0
2009-07-20,32.27,33.021,32.097,32.758,401605,0
2009-07-21,33.183,33.417,32.974,33.081,501021,0
2009-07-22,33.108,33.554,33.012,33.336,418595,0
2009-07-23,33.489,34.492,33.408,34.438,533613,0
2009-07-24,34.041,34.746,34.033,34.645,533705,0
2009-07-27,34.654,35.487,34.548,35.45,520014,0
2009-07-28,38.134,38.414,36.696,37.365,1191344,0
2009-07-29,37.502,37.72,36.986,37.401,510164,0
2009-07-30,38.026,38.026,36.871,37.095,729501,0
2009-07-31,37.104,37.7,36.824,37.502,449400,0
2009-08-03,37.953,38.568,37.745,38.568,520797,0
2009-08-04,38.488,39.117,38.234,38.468,421876,0
2009-08-05,38.594,39.127,37.89,38.603,291162,0
2009-08-06,38.794,39.099,37.809,37.926,420581,0
2009-08-07,38.586,38.865,38.081,38.786,392878,0
2009-08-10,38.45,39.04,38.36,38.759,279054,0
2009-08-11,38.433,38.751,37.906,38.152,459827,0
2009-08-12,38.044,39.605,37.916,39.425,258940,0
2009-08-13,39.425,39.425,38.684,39.336,229878,0
2009-08-14,39.092,39.199,38.722,39.155,299503,0
2009-08-17,38.658,38.902,38.016,38.586,372126,0
2009-08-18,38.684,38.865,38.414,38.675,377534,0
2009-08-19,38.261,38.488,37.862,38.197,614556,0
2009-08-20,38.243,38.488,37.981,38.225,534222,0
2009-08-21,38.603,39.527,38.414,39.472,332396,0
2009-08-24,39.48,40.25,39.058,39.536,412252,0
2009-08-25,40.023,40.148,39.498,40.004,317808,0
2009-08-26,39.807,39.807,39.228,39.572,369133,0
2009-08-27,39.672,39.672,38.713,39.472,250116,0
2009-08-28,39.696,39.696,38.703,39.003,224953,0
2009-08-31,38.531,39.191,38.531,38.902,389537,0
2009-09-01,38.658,39.228,37.286,37.338,662721,0
2009-09-02,37.159,37.89,36.95,37.123,744539,0
2009-09-03,37.276,37.356,36.461,37.022,480066,0
2009-09-04,37.013,37.257,36.861,37.05,270009,0
2009-09-08,37.149,37.312,36.861,37.149,402463,0
2009-09-09,37.013,37.819,36.76,37.681,499655,0
2009-09-10,37.662,39.353,37.312,39.136,719137,0
2009-09-11,39.274,40.111,39.146,40.068,623656,0
2009-09-14,39.886,40.88,39.679,40.646,580300,0
2009-09-15,40.745,40.999,40.095,40.121,556591,0
2009-09-16,40.221,40.455,39.896,40.221,920766,0
2009-09-17,40.339,41.252,40.186,40.617,493693,0
2009-09-18,40.847,41.107,40.609,40.907,481081,0
2009-09-21,40.592,40.81,40.148,40.339,293282,0
2009-09-22,40.699,40.765,40.25,40.708,375775,0
2009-09-23,40.888,41.378,40.699,40.718,609643,0
2009-09-24,40.673,41.08,40.304,40.339,444206,0
2009-09-25,40.176,40.726,39.336,39.417,443766,0
2009-09-28,39.706,41.107,39.625,40.829,627905,0
2009-09-29,40.829,41.378,40.682,40.829,329426,0
2009-09-30,41.062,41.17,40.121,40.304,327275,0
2009-10-01,40.331,40.549,38.994,39.117,485347,0
2009-10-02,38.821,39.274,38.514,38.658,321680,0
2009-10-05,38.722,39.761,38.424,39.672,258545,0
2009-10-06,40.095,41.214,40.095,40.952,365626,0
2009-10-07,40.855,41.036,40.212,40.54,272018,0
2009-10-08,40.81,41.696,40.411,41.054,428076,0
2009-10-09,41.054,41.567,40.663,41.567,175322,0
2009-10-12,41.767,41.94,41.46,41.75,538946,0
2009-10-13,41.783,41.993,41.35,41.903,479848,0
2009-10-14,42.146,42.915,42.018,42.788,431234,0
2009-10-15,42.634,43.032,42.39,43.032,265929,0
2009-10-16,42.625,44.324,42.59,43.819,862994,0
2009-10-19,43.745,43.926,43.213,43.819,659467,0
2009-10-20,43.828,44.016,43.149,43.383,330058,0
2009-10-21,43.421,44.007,42.489,42.498,633424,0
2009-10-22,42.545,43.628,42.075,43.447,466910,0
2009-10-23,43.709,44.305,43.484,43.729,728160,0
2009-10-26,43.864,44.638,42.308,42.462,1084327,0
2009-10-27,43.332,45.048,42.985,43.846,930129,0
2009-10-28,43.971,43.971,42.428,42.662,694353,0
2009-10-29,43.112,43.375,42.553,43.213,593166,0
2009-10-30,43.042,43.14,41.505,41.659,733261,0
2009-11-02,41.723,42.255,40.402,40.961,800175,0
2009-11-03,40.755,41.732,40.655,41.686,716006,0
2009-11-04,41.903,42.653,41.315,41.442,525803,0
2009-11-05,41.75,42.318,41.198,42.246,698467,0
2009-11-06,41.792,43.023,41.713,42.759,372138,0
2009-11-09,43.088,43.341,42.788,43.112,435938,0
2009-11-10,43.168,43.709,42.608,42.723,433377,0
2009-11-11,43.023,43.971,42.985,43.926,444068,0
2009-11-12,43.874,43.936,42.733,42.968,328493,0
2009-11-13,43.257,43.332,42.4,43.112,447361,0
2009-11-16,43.239,43.401,42.608,42.788,509144,0
2009-11-17,42.462,43.088,42.462,42.778,326686,0
2009-11-18,42.48,42.877,42.462,42.545,283489,0
2009-11-19,42.345,42.419,41.811,42.018,434184,0
2009-11-20,41.741,42.084,41.487,42.018,324660,0
2009-11-23,42.498,43.07,42.462,42.896,430554,0
2009-11-24,42.788,43.267,42.436,42.951,298701,0
2009-11-25,42.951,43.112,42.672,42.723,261983,0
2009-11-27,41.406,42.337,41.324,41.839,203204,0
2009-11-30,41.713,42.055,41.261,42.018,438632,0
2009-12-01,42.445,42.843,42.055,42.337,377584,0
2009-12-02,42.228,42.643,42.065,42.508,204494,0
2009-12-03,42.345,42.59,41.252,41.306,409303,0
2009-12-04,41.912,42.146,41.557,42.018,410957,0
2009-12-07,42.027,42.318,41.767,42.065,332787,0
2009-12-08,41.949,41.967,41.324,41.432,395629,0
2009-12-09,41.315,41.857,41.198,41.723,239116,0
2009-12-10,41.976,42.065,41.641,41.893,266992,0
2009-12-11,42.065,42.454,41.811,42.4,182433,0
2009-12-14,42.608,43.149,42.183,43.149,410098,0
2009-12-15,42.741,43.013,42.018,42.146,488870,0
2009-12-16,42.462,42.905,42.111,42.47,826015,0
2009-12-17,41.984,42.562,41.82,41.847,308861,0
2009-12-18,41.893,42.373,41.289,42.202,707655,0
2009-12-21,42.462,42.751,42.202,42.535,508784,0
2009-12-22,42.516,43.112,42.489,42.995,297042,0
2009-12-23,43.185,43.375,42.769,42.915,340605,0
2009-12-24,42.951,43.332,42.951,43.332,66147,0
2009-12-28,43.375,43.763,43.149,43.322,276206,0
2009-12-29,43.295,43.69,43.257,43.303,140838,0
2009-12-30,43.23,43.557,43.032,43.52,139604,0
2009-12-31,43.7,43.7,42.942,43.06,324617,0
2010-01-04,43.313,43.944,42.915,43.882,332543,0
2010-01-05,43.709,44.63,43.276,44.261,1000944,0
2010-01-06,44.251,44.479,44.045,44.216,410977,0
2010-01-07,44.278,44.821,43.8,44.768,372403,0
2010-01-08,44.722,45.283,44.288,45.256,323768,0
2010-01-11,45.589,45.615,44.479,45.021,259431,0
2010-01-12,43.971,44.549,43.584,44.225,576515,0
2010-01-13,44.497,45.301,43.988,45.202,370175,0
2010-01-14,44.866,45.933,44.866,45.509,387894,0
2010-01-15,45.563,45.688,44.54,44.54,353229,0
2010-01-19,44.343,45.328,44.305,45.101,860361,0
2010-01-20,44.802,45.273,44.523,45.192,371709,0
2010-01-21,45.145,45.534,44.487,44.741,359996,0
2010-01-22,44.84,45.345,43.637,43.745,400941,0
2010-01-25,44.007,44.145,43.584,43.61,296815,0
2010-01-26,43.476,43.954,43.295,43.295,576075,0
2010-01-27,43.322,43.846,42.869,43.846,479006,0
2010-01-28,44.1,44.216,43.213,43.557,252319,0
2010-01-29,43.62,44.849,43.484,44.025,594766,0
2010-02-01,44.423,44.423,43.828,44.388,471984,0
2010-02-02,44.504,44.777,43.429,44.251,1401778,0
2010-02-03,43.963,43.963,43.104,43.567,483758,0
2010-02-04,43.322,43.69,41.732,41.775,625085,0
2010-02-05,41.641,41.893,40.765,41.538,601675,0
2010-02-08,41.649,42.01,41.18,41.18,406672,0
2010-02-09,41.686,41.922,41.054,41.801,466368,0
2010-02-10,41.659,41.949,41.072,41.432,249962,0
2010-02-11,41.315,41.713,41.018,41.514,296875,0
2010-02-12,41.018,41.432,40.567,41.432,979633,0
2010-02-16,41.632,41.93,41.243,41.885,639219,0
2010-02-17,40.673,42.355,40.673,42.101,575717,0
2010-02-18,42.01,42.436,41.967,42.364,250933,0
2010-02-19,42.355,42.807,42.165,42.562,341894,0
2010-02-22,42.643,42.869,42.308,42.733,322377,0
2010-02-23,42.526,42.905,42.111,42.409,489225,0
2010-02-24,42.741,42.778,42.046,42.769,499565,0
2010-02-25,42.075,43.05,42.075,42.977,511102,0
2010-02-26,43.177,43.222,42.759,42.951,470273,0
2010-03-01,43.375,43.729,43.185,43.719,286742,0
2010-03-02,43.772,43.936,43.584,43.864,612501,0
2010-03-03,44.145,44.47,43.926,44.371,359864,0
2010-03-04,44.596,45.012,44.433,44.891,310658,0
2010-03-05,45.012,45.362,44.821,45.238,461930,0
2010-03-08,45.238,45.534,44.92,45.417,442511,0
2010-03-09,45.417,45.987,45.057,45.273,619351,0
2010-03-10,45.228,45.398,44.84,45.048,525472,0
2010-03-11,44.883,45.463,44.84,45.353,474363,0
2010-03-12,45.77,45.779,45.021,45.319,468824,0
2010-03-15,45.319,45.319,44.722,45.238,425623,0
2010-03-16,45.283,45.734,45.228,45.725,622831,0
2010-03-17,45.933,46.277,45.589,45.806,443793,0
2010-03-18,45.761,46.366,45.509,46.349,322283,0
2010-03-19,46.32,46.349,45.492,45.608,557657,0
2010-03-22,45.22,45.906,45.012,45.779,462061,0
2010-03-23,45.743,46.105,45.38,46.069,256473,0
2010-03-24,45.959,46.746,45.888,46.512,432409,0
2010-03-25,46.682,46.954,46.259,46.277,522320,0
2010-03-26,46.411,46.493,45.779,45.896,430058,0
2010-03-29,46.051,46.34,45.888,46.32,252373,0
2010-03-30,46.447,46.755,46.392,46.42,260375,0
2010-03-31,46.349,47.567,46.158,47.461,750677,0
2010-04-01,47.785,47.982,47.334,47.676,256895,0
2010-04-05,47.74,47.93,47.667,47.93,318712,0
2010-04-06,47.84,48.208,47.75,47.831,296822,0
2010-04-07,47.84,48.47,47.65,48.139,473797,0
2010-04-08,48.047,48.226,47.279,47.785,436866,0
2010-04-09,47.75,48.047,47.531,47.974,343598,0
2010-04-12,47.922,48.545,47.667,48.461,461397,0
2010-04-13,48.461,48.741,48.358,48.687,364693,0
2010-04-14,48.871,49.645,48.825,49.628,367094,0
2010-04-15,50.469,50.858,50,50.099,477377,0
2010-04-16,50,50.253,48.913,49.158,363703,0
2010-04-19,48.913,50.235,48.815,50,501632,0
2010-04-20,50.478,50.604,50.028,50.57,376232,0
2010-04-21,50.604,50.732,49.728,49.847,611802,0
2010-04-22,49.645,49.899,49.04,49.827,543548,0
2010-04-23,49.962,50.722,49.802,50.534,270056,0
2010-04-26,50.612,51.049,50.336,50.441,476338,0
2010-04-27,49.384,49.384,45.761,46.81,1897908,0
2010-04-28,46.907,47.567,46.557,46.872,662714,0
2010-04-29,47.315,47.451,46.692,47.099,698094,0
2010-04-30,47.215,47.685,46.645,46.654,612259,0
2010-05-03,46.701,46.701,45.417,46.158,812352,0
2010-05-04,45.463,45.888,45.108,45.345,876387,0
2010-05-05,44.785,45.788,44.785,44.883,1025397,0
2010-05-06,44.586,45.038,41.324,43.593,1091711,0
2010-05-07,43.222,43.61,42.075,42.419,1666087,0
2010-05-10,43.917,45.436,43.52,45.427,721424,0
2010-05-11,44.911,45.816,44.47,45.398,619552,0
2010-05-12,45.509,45.734,45.183,45.661,334530,0
2010-05-13,45.68,45.86,44.514,44.604,489378,0
2010-05-14,44.396,44.63,43.457,43.828,511800,0
2010-05-17,44.17,44.46,43.213,44.242,1021721,0
2010-05-18,44.696,44.696,43.637,43.846,752005,0
2010-05-19,43.69,44.162,43.285,43.882,436318,0
2010-05-20,43.295,43.763,41.75,41.75,783914,0
2010-05-21,41.044,42.146,40.907,41.976,679135,0
2010-05-24,41.94,42.364,41.35,41.368,365621,0
2010-05-25,40.592,41.341,40.104,41.28,517152,0
2010-05-26,41.406,42.228,41.406,41.576,592092,0
2010-05-27,42.47,43.257,42.092,43.158,412999,0
2010-05-28,42.942,43.248,42.364,42.445,432165,0
2010-06-01,42.001,42.653,41.161,41.206,336640,0
2010-06-02,41.46,42.101,41.125,42.065,453643,0
2010-06-03,42.246,42.39,41.622,41.912,686457,0
2010-06-04,41.135,41.406,40.429,40.502,1074471,0
2010-06-07,40.708,41.18,40.411,40.419,582104,0
2010-06-08,40.531,41.152,39.951,41.062,520665,0
2010-06-09,41.289,41.505,40.111,40.269,434823,0
2010-06-10,40.934,41.667,40.736,41.604,621972,0
2010-06-11,41.252,42.092,41.223,41.993,368594,0
2010-06-14,42.018,42.608,41.576,41.667,438012,0
2010-06-15,41.767,43.088,41.767,42.995,457026,0
2010-06-16,42.681,43.213,42.58,43.07,400876,0
2010-06-17,43.004,43.576,42.759,43.567,359386,0
2010-06-18,43.421,43.719,43.257,43.637,393697,0
2010-06-21,44.216,44.324,43.213,43.484,328084,0
2010-06-22,43.457,43.837,42.817,42.825,272113,0
2010-06-23,42.896,42.915,41.893,42.136,452275,0
2010-06-24,41.865,42.869,41.604,42.553,664530,0
2010-06-25,42.616,44.007,42.47,43.69,934585,0
2010-06-28,43.672,44.117,43.411,43.782,408147,0
2010-06-29,43.248,43.392,41.696,41.976,473254,0
2010-06-30,41.982,42.399,41.23,41.303,759039,0
2010-07-01,41.27,41.451,40.13,40.726,606928,0
2010-07-02,40.98,41.135,40.419,40.601,314920,0
2010-07-06,41.306,41.306,40.429,40.847,434393,0
2010-07-07,41.116,42.924,40.98,42.869,519549,0
2010-07-08,43.285,43.421,42.733,43.295,343529,0
2010-07-09,43.122,43.593,43.088,43.484,318508,0
2010-07-12,43.239,43.647,42.933,43.313,370898,0
2010-07-13,43.792,43.988,43.303,43.874,380453,0
2010-07-14,43.663,43.908,43.194,43.557,408836,0
2010-07-15,43.466,43.484,42.643,43.185,391792,0
2010-07-16,42.834,43.013,41.538,41.595,637845,0
2010-07-19,41.686,41.857,41.116,41.576,271313,0
2010-07-20,41.116,41.93,40.577,41.865,514323,0
2010-07-21,42.075,42.545,41.723,41.767,593827,0
2010-07-22,42.263,43.484,42.237,43.476,478488,0
2010-07-23,43.177,44.353,42.995,44.343,414908,0
2010-07-26,44.549,45.136,44.54,45.127,496692,0
2010-07-27,45.515,46.167,44.92,44.967,688338,0
2010-07-28,44.985,45.21,43.8,43.828,576515,0
2010-07-29,44.145,44.47,43.177,43.303,993282,0
2010-07-30,42.807,43.69,42.39,43.357,582231,0
2010-08-02,43.891,43.988,43.547,43.846,639516,0
2010-08-03,43.672,43.899,43.303,43.538,582956,0
2010-08-04,43.584,44.18,43.538,44.071,670124,0
2010-08-05,43.864,44.371,43.828,44.197,364922,0
2010-08-06,43.602,44.135,43.392,44.117,415391,0
2010-08-09,44.479,44.83,44.197,44.777,290108,0
2010-08-10,44.324,44.441,43.729,43.988,456591,0
2010-08-11,43.285,43.375,42.706,42.723,534819,0
2010-08-12,42.299,42.69,41.713,42.4,336312,0
2010-08-13,42.28,42.643,42.084,42.211,276104,0
2010-08-16,41.993,42.634,41.839,42.516,368662,0
2010-08-17,42.933,43.411,42.778,43.276,366833,0
2010-08-18,43.313,43.438,42.778,43.079,215258,0
2010-08-19,42.951,42.951,41.893,41.949,325476,0
2010-08-20,41.713,41.732,41.135,41.341,575482,0
2010-08-23,41.595,41.903,41.125,41.125,449875,0
2010-08-24,40.765,40.774,40.157,40.186,680387,0
2010-08-25,39.761,40.601,39.555,40.321,702032,0
2010-08-26,40.402,40.626,39.362,39.397,790140,0
2010-08-27,39.579,40.167,39.05,39.987,788628,0
2010-08-30,39.761,40.086,39.311,39.336,622840,0
2010-08-31,39.11,39.655,38.604,39.529,700947,0
2010-09-01,40.078,41.595,40.06,41.576,719681,0
2010-09-02,41.614,41.759,40.829,41.072,680093,0
2010-09-03,41.801,42.228,41.324,42.228,695818,0
2010-09-07,41.958,42.027,41.17,41.198,424657,0
2010-09-08,41.306,42.101,41.297,41.775,917955,0
2010-09-09,42.345,42.419,41.857,42.111,692592,0
2010-09-10,42.165,42.299,41.865,42.075,437200,0
2010-09-13,42.598,42.817,42.28,42.699,279319,0
2010-09-14,42.741,43.07,42.47,42.769,539351,0
2010-09-15,42.545,43.079,42.237,42.951,541082,0
2010-09-16,42.86,42.86,42.382,42.625,412084,0
2010-09-17,42.843,42.843,42.036,42.228,613676,0
2010-09-20,42.364,43.149,42.237,43.07,486016,0
2010-09-21,43.149,43.276,42.741,43.023,433406,0
2010-09-22,42.86,43.14,42.263,42.263,368501,0
2010-09-23,41.993,42.246,41.368,41.378,361547,0
2010-09-24,42.101,43.112,41.94,43.112,562430,0
2010-09-27,42.869,43.69,42.778,43.257,775559,0
2010-09-28,43.276,44.17,42.778,43.971,864376,0
2010-09-29,43.891,44.278,43.7,43.8,1141992,0
2010-09-30,43.971,44.278,43.438,43.637,955358,0
2010-10-01,44.016,44.09,43.06,43.357,424808,0
2010-10-04,43.349,43.429,42.741,43.004,504257,0
2010-10-05,43.222,44.353,42.778,44.233,634515,0
2010-10-06,44.225,44.433,44.045,44.423,491778,0
2010-10-07,44.624,44.731,43.828,43.971,558199,0
2010-10-08,43.864,43.908,43.429,43.8,506050,0
2010-10-11,43.782,44.216,43.476,43.61,326137,0
2010-10-12,43.491,44.054,43.185,43.954,337034,0
2010-10-13,44.251,44.343,43.855,43.954,435523,0
2010-10-14,43.782,44.242,43.538,43.874,538763,0
2010-10-15,44.242,44.242,43.567,43.828,502527,0
2010-10-18,43.828,44.216,43.709,44.126,631567,0
2010-10-19,43.528,43.908,43.112,43.322,474939,0
2010-10-20,43.476,43.819,43.104,43.782,671028,0
2010-10-21,44.025,44.242,43.447,43.828,534139,0
2010-10-22,43.7,43.917,43.322,43.401,505602,0
2010-10-25,43.457,43.828,43.032,43.088,445577,0
2010-10-26,42.942,45.697,42.942,45.525,1242324,0
2010-10-27,45.256,45.806,45.228,45.371,618498,0
2010-10-28,45.544,45.554,44.614,44.911,407792,0
2010-10-29,44.667,45.356,44.412,45.249,647668,0
2010-11-01,45.446,46.069,44.949,45.408,559248,0
2010-11-02,45.788,46.077,45.706,45.978,305930,0
2010-11-03,45.816,45.959,45.164,45.753,371728,0
2010-11-04,46.158,47.027,45.978,46.982,575901,0
2010-11-05,46.755,47.433,46.285,46.566,559521,0
2010-11-08,46.701,46.925,46.411,46.72,389271,0
2010-11-09,46.897,46.963,46.24,46.375,305256,0
2010-11-10,46.411,46.945,46.087,46.728,363774,0
2010-11-11,46.375,46.557,46.122,46.312,239420,0
2010-11-12,46.456,46.765,45.869,46.014,422932,0
2010-11-15,46.167,46.583,45.924,46.175,334678,0
2010-11-16,45.825,45.933,44.677,45.108,541614,0
2010-11-17,45.183,45.388,44.891,45.22,421958,0
2010-11-18,45.869,46.213,45.652,46.149,311986,0
2010-11-19,45.978,46.005,45.509,45.635,255978,0
2010-11-22,45.371,46.167,45.101,46.032,532964,0
2010-11-23,45.473,45.473,44.967,45.256,497098,0
2010-11-24,45.589,46.158,45.534,46.132,242137,0
2010-11-26,45.725,45.725,45.328,45.353,257779,0
2010-11-29,45.074,45.525,44.901,45.436,423319,0
2010-11-30,44.905,45.357,44.806,45.122,471765,0
2010-12-01,45.959,46.122,45.371,46.105,463777,0
2010-12-02,46.232,46.837,46.105,46.654,391272,0
2010-12-03,46.475,46.484,45.725,46.303,383271,0
2010-12-06,46.185,46.294,45.933,46.232,286640,0
2010-12-07,46.711,46.711,46.34,46.493,364326,0
2010-12-08,46.566,47.145,46.465,47.145,371877,0
2010-12-09,47.423,47.615,47.061,47.513,439713,0
2010-12-10,47.633,48.599,47.461,48.545,588252,0
2010-12-13,48.723,49.059,48.367,48.416,498505,0
2010-12-14,48.47,48.47,47.849,47.93,338610,0
2010-12-15,47.93,48.507,47.73,47.74,586582,0
2010-12-16,48.001,48.697,47.922,48.488,478626,0
2010-12-17,48.599,48.75,48.338,48.637,300055,0
2010-12-20,48.769,48.844,48.435,48.591,307393,0
2010-12-21,48.889,48.913,48.461,48.637,277181,0
2010-12-22,48.47,49.602,48.47,49.429,388423,0
2010-12-23,49.359,49.429,49.077,49.133,123512,0
2010-12-27,48.952,49.275,48.815,49.267,135895,0
2010-12-28,49.33,49.429,49.133,49.313,266253,0
2010-12-29,49.487,49.487,49.025,49.08,209304,0
2010-12-30,49.09,49.188,48.772,48.809,200844,0
2010-12-31,48.738,49.013,48.531,48.54,246639,0
2011-01-03,49.004,50.133,48.723,49.962,377182,0
2011-01-04,50.065,50.262,49.53,50.16,727252,0
2011-01-05,50.047,50.831,50,50.507,473795,0
2011-01-06,50.604,51.021,50.125,50.787,443610,0
2011-01-07,50.892,51.284,50.75,51.182,586276,0
2011-01-10,51.172,51.987,50.975,51.752,852498,0
2011-01-11,52.032,52.411,51.915,52.33,693044,0
2011-01-12,52.476,52.881,52.195,52.457,795025,0
2011-01-13,52.411,52.702,52.176,52.232,394141,0
2011-01-14,52.006,52.565,52.006,52.411,454688,0
2011-01-18,52.148,53.017,52.148,53.009,770803,0
2011-01-19,52.935,53.17,52.448,52.503,637945,0
2011-01-20,52.448,52.792,52.104,52.249,583261,0
2011-01-21,52.618,52.692,52.13,52.565,501858,0
2011-01-24,52.645,53.651,52.393,53.39,472662,0
2011-01-25,53.206,53.426,52.531,53.127,568773,0
2011-01-26,53.252,53.495,52.531,52.802,709651,0
2011-01-27,52.792,53.749,52.728,53.288,604938,0
2011-01-28,53.767,53.767,51.843,51.86,640616,0
2011-01-31,52.121,52.98,51.995,52.013,858689,0
2011-02-01,53.288,54.562,53.052,54.39,1121239,0
2011-02-02,54.184,54.4,53.596,53.912,495599,0
2011-02-03,53.616,54.01,53.17,53.812,365825,0
2011-02-04,53.802,54.687,53.704,54.68,609865,0
2011-02-07,54.637,55.203,54.637,54.961,472667,0
2011-02-08,55.041,55.313,54.552,55.221,529159,0
2011-02-09,54.994,55.249,54.544,54.889,669383,0
2011-02-10,54.571,54.671,54.184,54.552,501145,0
2011-02-11,54.347,55.069,54.31,54.969,345164,0
2011-02-14,54.924,55.294,54.68,55.249,336232,0
2011-02-15,55.16,55.529,54.969,55.465,402897,0
2011-02-16,55.529,55.709,55.313,55.656,399738,0
2011-02-18,55.709,56.027,55.447,55.575,571455,0
2011-02-22,54.687,55.566,53.922,53.984,673455,0
2011-02-23,53.992,54.175,52.847,52.855,727186,0
2011-02-24,53.099,53.39,51.582,51.951,987631,0
2011-02-25,52.232,53.587,52.158,53.568,823522,0
2011-02-28,53.852,54.858,53.768,54.576,672677,0
2011-03-01,54.671,54.769,53.288,53.426,458032,0
2011-03-02,53.441,53.468,52.927,53.17,331523,0
2011-03-03,53.767,54.662,53.596,54.453,523921,0
2011-03-04,54.301,54.374,53.559,53.992,576731,0
2011-03-07,54.218,54.383,53.822,54.002,704460,0
2011-03-08,53.878,54.769,53.878,54.552,521531,0
2011-03-09,54.544,55.194,54.383,55.003,608930,0
2011-03-10,54.291,55.012,54.074,54.778,954870,0
2011-03-11,54.193,54.6,53.713,54.408,753033,0
2011-03-14,53.84,54.436,53.486,54.301,961230,0
2011-03-15,52.485,53.812,51.59,53.46,970275,0
2011-03-16,53.343,53.822,52.898,53.09,1308717,0
2011-03-17,53.768,53.768,52.865,53.208,443688,0
2011-03-18,54.029,55.322,53.731,53.849,1110879,0
2011-03-21,54.481,55.953,54.291,55.91,917208,0
2011-03-22,55.962,56.496,55.847,56.208,791300,0
2011-03-23,56.008,56.053,55.249,55.901,741731,0
2011-03-24,56.008,56.118,55.692,55.837,724051,0
2011-03-25,56.137,56.793,55.773,56.18,839456,0
2011-03-28,56.216,56.324,55.583,55.837,645727,0
2011-03-29,55.837,56.145,55.7,55.847,596240,0
2011-03-30,56.089,56.661,55.989,56.577,421532,0
2011-03-31,56.489,57.054,56.462,56.734,697244,0
2011-04-01,57.101,57.265,56.876,57.183,653163,0
2011-04-04,57.382,57.382,56.83,56.931,877437,0
2011-04-05,56.949,56.965,55.608,56.042,874916,0
2011-04-06,56.198,56.596,56.198,56.452,474563,0
2011-04-07,56.513,56.792,55.835,55.924,470884,0
2011-04-08,55.173,55.661,54.556,54.685,1078385,0
2011-04-11,54.671,55.285,54.562,54.889,828477,0
2011-04-12,54.666,54.999,54.422,54.685,602595,0
2011-04-13,55.079,55.377,54.696,54.76,690833,0
2011-04-14,54.228,54.715,54.12,54.436,607968,0
2011-04-15,54.585,54.99,54.267,54.802,353144,0
2011-04-18,53.488,53.888,52.775,53.41,960924,0
2011-04-19,53.542,53.986,53.41,53.925,449420,0
2011-04-20,54.604,55.056,54.439,54.585,512602,0
2011-04-21,54.756,54.812,54.403,54.512,329994,0
2011-04-25,54.4,54.696,54.057,54.471,553247,0
2011-04-26,54.764,57.594,54.764,55.661,809912,0
2011-04-27,55.871,56.015,55.236,55.697,446146,0
2011-04-28,55.526,57.12,55.526,56.866,837494,0
2011-04-29,56.843,57.381,56.588,57.198,513570,0
2011-05-02,57.274,57.436,56.556,56.93,531785,0
2011-05-03,57.255,57.585,56.748,57.508,627234,0
2011-05-04,57.479,57.611,56.632,56.82,655830,0
2011-05-05,56.622,56.876,56.06,56.312,442914,0
2011-05-06,56.848,57.137,55.77,56.223,362290,0
2011-05-09,56.249,56.965,56.178,56.792,366508,0
2011-05-10,57.039,57.382,56.811,57.255,309810,0
2011-05-11,57.209,57.33,56.341,56.723,387209,0
2011-05-12,56.566,57.166,56.388,56.903,366089,0
2011-05-13,56.903,56.92,55.77,55.969,369751,0
2011-05-16,55.798,56.758,55.689,56.397,375173,0
2011-05-17,56.197,56.259,55.743,56.162,397204,0
2011-05-18,56.249,56.802,55.969,56.703,335958,0
2011-05-19,56.965,57.13,56.713,56.949,417822,0
2011-05-20,56.857,57.12,56.575,56.696,347647,0
2011-05-23,56.052,56.223,55.564,55.706,558690,0
2011-05-24,55.815,56.125,55.436,55.58,422785,0
2011-05-25,55.444,55.942,55.263,55.637,1287299,0
2011-05-26,55.436,56.197,55.374,56.033,556486,0
2011-05-27,56.294,56.632,56.197,56.504,275086,0
2011-05-31,57.145,57.576,57.016,57.518,561941,0
2011-06-01,57.594,57.698,56.116,56.187,631097,0
2011-06-02,56.388,56.495,55.969,56.36,572884,0
2011-06-03,55.779,56.287,55.545,55.689,415874,0
2011-06-06,55.47,55.77,55.027,55.2,555640,0
2011-06-07,55.489,55.554,54.685,54.773,509318,0
2011-06-08,54.632,54.657,53.915,54.195,504537,0
2011-06-09,54.422,54.547,53.96,54.43,457290,0
2011-06-10,53.925,54.187,53.47,53.618,541684,0
2011-06-13,53.626,54.258,53.552,54.06,419513,0
2011-06-14,54.485,55.227,54.342,54.675,473337,0
2011-06-15,54.232,54.595,53.488,53.561,417791,0
2011-06-16,53.832,54.831,53.633,54.304,995095,0
2011-06-17,54.849,54.885,54.195,54.222,452017,0
2011-06-20,54.203,55.173,54.203,54.83,493347,0
2011-06-21,54.966,55.253,54.783,54.885,578865,0
2011-06-22,54.666,55.046,54.595,54.675,334545,0
2011-06-23,54.168,54.378,53.391,54.314,421608,0
2011-06-24,54.457,54.556,54.013,54.232,421846,0
2011-06-27,54.439,54.747,54.222,54.222,709035,0
2011-06-28,54.521,54.839,54.422,54.701,436784,0
2011-06-29,55.036,55.291,54.839,54.999,794358,0
2011-06-30,55.21,55.485,54.684,55.104,553858,0
2011-07-01,55.256,56.291,55.22,56.149,525449,0
2011-07-05,56.493,56.666,56.084,56.527,542917,0
2011-07-06,56.484,57.166,56.274,56.92,462078,0
2011-07-07,57.402,57.821,57.346,57.754,553762,0
2011-07-08,57.129,58.236,57.029,57.462,810931,0
2011-07-11,56.949,56.958,55.309,55.409,455467,0
2011-07-12,55.377,55.929,55.158,55.248,533509,0
2011-07-13,55.608,56.566,55.263,56.042,519814,0
2011-07-14,56.241,56.406,55.382,55.608,509529,0
2011-07-15,55.885,55.885,54.813,55.15,354956,0
2011-07-18,54.866,54.866,53.805,54.556,732556,0
2011-07-19,54.877,55.567,54.758,55.421,436670,0
2011-07-20,55.507,55.779,55.008,55.68,421485,0
2011-07-21,55.942,56.993,55.89,56.594,326406,0
2011-07-22,56.536,56.592,56.211,56.563,288910,0
2011-07-25,55.88,56.332,55.815,55.907,413355,0
2011-07-26,54.877,56.131,54.086,54.476,1070036,0
2011-07-27,54.06,54.448,53.671,53.679,743496,0
2011-07-28,53.625,54.05,53.096,53.232,635295,0
2011-07-29,52.622,53.28,52.269,52.705,451932,0
2011-08-01,53.143,53.278,51.397,51.544,851526,0
2011-08-02,51.387,51.686,50.518,50.554,603678,0
2011-08-03,50.669,50.88,49.545,50.065,644642,0
2011-08-04,49.499,49.67,47.256,47.328,983907,0
2011-08-05,47.782,47.866,45.176,46.576,859643,0
2011-08-08,45.984,46.075,41.018,41.569,1631829,0
2011-08-09,42.142,46.02,41.716,45.966,1917837,0
2011-08-10,44.94,45.612,43.685,43.905,1563663,0
2011-08-11,44.096,47.64,43.777,46.821,1167664,0
2011-08-12,47.201,47.247,45.548,45.829,601242,0
2011-08-15,46.239,46.883,46.174,46.766,406711,0
2011-08-16,46.085,47.12,45.848,46.593,706146,0
2011-08-17,46.891,47.438,46.655,47.073,640813,0
2011-08-18,45.496,45.875,44.141,44.44,708828,0
2011-08-19,43.841,45.612,43.787,44.231,616336,0
2011-08-22,45.213,45.276,43.385,43.486,638094,0
2011-08-23,43.905,45.304,43.324,45.304,646536,0
2011-08-24,45.286,46.239,44.912,46.12,470621,0
2011-08-25,46.512,46.738,44.531,44.96,469454,0
2011-08-26,44.539,45.956,43.878,45.839,499384,0
2011-08-29,46.411,48.435,46.276,48.417,613985,0
2011-08-30,48.075,48.427,47.037,48.028,565297,0
2011-08-31,48.322,49.03,47.902,48.473,602043,0
2011-09-01,48.62,48.926,47.055,47.12,550243,0
2011-09-02,45.896,46.343,45.11,45.204,495743,0
2011-09-06,43.241,45.076,43.241,44.94,569750,0
2011-09-07,45.732,47.127,45.587,47.1,485311,0
2011-09-08,46.627,47.319,46.419,46.838,529495,0
2011-09-09,46.23,46.593,45.12,45.331,561318,0
2011-09-12,44.595,45.711,44.412,45.702,415994,0
2011-09-13,46.048,46.883,45.486,46.693,776263,0
2011-09-14,47.037,48.427,45.848,47.648,855190,0
2011-09-15,48.055,48.216,47.256,47.764,625982,0
2011-09-16,47.438,47.818,46.775,47.12,980642,0
2011-09-19,46.365,46.365,45.129,45.577,774396,0
2011-09-20,45.993,46.83,45.612,45.62,676785,0
2011-09-21,45.411,45.784,42.596,42.606,662296,0
2011-09-22,41.08,41.879,40.425,41.198,1017308,0
2011-09-23,40.95,42.032,40.724,41.805,721384,0
2011-09-26,42.189,42.797,41.253,42.706,666259,0
2011-09-27,43.695,44.369,43.324,43.641,977537,0
2011-09-28,43.741,43.767,41.889,41.907,438653,0
2011-09-29,42.942,43.423,41.851,43.297,504089,0
2011-09-30,42.604,43.234,41.737,41.737,801422,0
2011-10-03,41.597,42.37,40.827,40.862,1087144,0
2011-10-04,40.765,43.345,40.576,43.234,1043304,0
2011-10-05,43.062,43.955,42.661,43.699,517160,0
2011-10-06,43.545,45.295,43.507,45.12,676112,0
2011-10-07,45.286,45.411,43.334,43.368,570723,0
2011-10-10,44.295,45.749,44.295,45.702,408293,0
2011-10-11,45.076,46.221,44.696,44.831,492380,0
2011-10-12,44.831,46.456,44.831,45.803,591008,0
2011-10-13,45.294,46.03,44.159,45.73,788005,0
2011-10-14,46.315,46.527,45.496,46.433,337983,0
2011-10-17,46.276,46.374,44.623,44.777,482587,0
2011-10-18,44.986,47.003,44.404,46.683,370216,0
2011-10-19,46.503,47.064,45.421,45.486,667391,0
2011-10-20,45.585,46.909,45.304,46.784,580805,0
2011-10-21,47.027,48.403,46.828,48.2,837416,0
2011-10-24,48.008,49.218,47.564,48.499,766795,0
2011-10-25,47.866,48.122,46.452,46.734,1132563,0
2011-10-26,47.62,48.531,46.415,48.184,862827,0
2011-10-27,50.273,50.415,48.805,49.817,764870,0
2011-10-28,49.762,49.762,48.842,48.896,743909,0
2011-10-31,48.172,48.53,47.184,47.442,734222,0
2011-11-01,45.622,46.479,45.022,45.12,905327,0
2011-11-02,45.605,46.991,45.441,46.615,878383,0
2011-11-03,47.373,47.747,46.243,47.64,516681,0
2011-11-04,47.071,47.709,46.888,47.346,304354,0
2011-11-07,47.383,48.605,47.246,48.521,467774,0
2011-11-08,48.805,48.912,47.437,48.786,440490,0
2011-11-09,47.383,47.912,46.615,46.78,564307,0
2011-11-10,47.4,47.509,46.235,46.718,476260,0
2011-11-11,47.383,48.156,47.365,47.921,281863,0
2011-11-14,47.737,47.912,46.845,47.001,291046,0
2011-11-15,46.962,48.029,46.744,47.691,420483,0
2011-11-16,47.127,47.755,46.623,46.651,312543,0
2011-11-17,46.607,47.365,45.695,45.888,399083,0
2011-11-18,46.206,46.818,45.769,46.215,413904,0
2011-11-21,45.376,45.512,44.857,45.049,428540,0
2011-11-22,45.204,46.215,45.004,45.579,442578,0
2011-11-23,45.094,45.094,44.237,44.245,510828,0
2011-11-25,44.056,44.995,44.056,44.319,186696,0
2011-11-28,45.978,45.987,45.241,45.824,463479,0
2011-11-29,45.778,45.797,44.546,44.766,541352,0
2011-11-30,47.268,47.268,46.011,46.946,528671,0
2011-12-01,46.562,47.01,46.033,46.16,371499,0
2011-12-02,46.589,46.808,45.222,45.277,614780,0
2011-12-05,46.005,46.991,45.797,46.353,669466,0
2011-12-06,46.363,47.293,46.061,46.947,450405,0
2011-12-07,46.461,47.265,46.07,47.127,485982,0
2011-12-08,46.433,46.671,45.403,45.54,435484,0
2011-12-09,45.622,47.035,45.622,46.835,598836,0
2011-12-12,46.015,46.16,44.986,45.451,646833,0
2011-12-13,45.95,46.107,44.475,44.72,455711,0
2011-12-14,44.227,45.094,44.165,44.466,350741,0
2011-12-15,45.04,45.412,44.766,45.094,430203,0
2011-12-16,45.488,46.334,45.422,46.225,980083,0
2011-12-19,46.452,46.818,44.84,44.94,506662,0
2011-12-20,45.787,46.169,45.587,46.124,457401,0
2011-12-21,45.85,46.763,45.85,46.734,308400,0
2011-12-22,46.897,47.137,46.661,47.081,348270,0
2011-12-23,47.346,47.902,47.172,47.857,247630,0
2011-12-27,47.764,48.019,47.509,47.728,193047,0
2011-12-28,47.602,48.076,47.172,47.19,221243,0
2011-12-29,47.19,47.902,47.137,47.709,185138,0
2011-12-30,47.784,47.821,47.461,47.628,193434,0
2012-01-03,48.904,49.078,48.303,48.361,497129,0
2012-01-04,48.237,48.312,47.991,48.039,457662,0
2012-01-05,47.64,48.2,46.744,48.01,395725,0
2012-01-06,48.094,48.094,47.336,47.602,310307,0
2012-01-09,47.137,47.418,46.661,46.897,553876,0
2012-01-10,47.455,48.729,47.365,48.712,436130,0
2012-01-11,48.409,48.805,48.339,48.766,134346,0
2012-01-12,48.976,49.261,48.795,48.995,291586,0
2012-01-13,48.361,48.747,48.193,48.642,296760,0
2012-01-17,49.133,49.435,49.069,49.225,390390,0
2012-01-18,49.097,49.607,48.904,49.597,301476,0
2012-01-19,49.862,50.169,49.65,49.854,448382,0
2012-01-20,49.662,50.459,49.564,50.449,532512,0
2012-01-23,50.406,51.294,50.3,50.881,283982,0
2012-01-24,50.643,51.447,50.643,51.256,455765,0
2012-01-25,51.137,51.674,50.899,51.621,423339,0
2012-01-26,51.985,52.031,50.936,51.521,472708,0
2012-01-27,51.145,51.548,50.943,51.171,293243,0
2012-01-30,50.828,51.374,50.32,51.019,392062,0
2012-01-31,50.959,51.044,49.368,49.671,989324,0
2012-02-01,50.571,51.711,50.085,51.017,802278,0
2012-02-02,51.171,51.302,50.43,50.579,702436,0
2012-02-03,51.311,51.464,50.906,51.284,821486,0
2012-02-06,51.118,51.456,50.772,51.401,280139,0
2012-02-07,51.337,51.857,51.055,51.74,501925,0
2012-02-08,51.867,52.252,51.245,51.436,472846,0
2012-02-09,51.602,51.768,50.799,51.274,398189,0
2012-02-10,50.835,51.446,50.586,51.046,432828,0
2012-02-13,51.436,51.674,50.906,51.171,424638,0
2012-02-14,50.943,51.72,50.459,51.666,795954,0
2012-02-15,51.903,52.352,51.648,51.776,435641,0
2012-02-16,51.691,52.396,51.683,52.206,286711,0
2012-02-17,52.334,52.517,52.261,52.369,214775,0
2012-02-21,52.452,52.965,52.324,52.927,386570,0
2012-02-22,52.899,53.001,52.216,52.334,487321,0
2012-02-23,52.616,52.764,52.197,52.49,274655,0
2012-02-24,52.452,52.908,52.087,52.782,290986,0
2012-02-27,52.36,52.462,51.585,52.141,324791,0
2012-02-28,52.096,52.225,51.548,51.803,261303,0
2012-02-29,51.973,52.937,51.955,52.736,607626,0
2012-03-01,52.718,52.718,51.949,52.334,466153,0
2012-03-02,52.187,52.342,51.017,51.126,435993,0
2012-03-05,51.118,51.913,50.807,51.768,429299,0
2012-03-06,51.19,51.227,50.249,50.477,429479,0
2012-03-07,50.772,50.906,50.269,50.586,259296,0
2012-03-08,51.064,51.064,49.891,50.43,696426,0
2012-03-09,50.43,51.557,50.357,51.274,492854,0
2012-03-12,51.364,51.976,51.18,51.841,424636,0
2012-03-13,52.279,53.349,52.005,53.349,601554,0
2012-03-14,53.405,53.504,52.865,53.387,358133,0
2012-03-15,53.458,53.833,53.054,53.596,529255,0
2012-03-16,53.531,54.09,53.257,53.405,477697,0
2012-03-19,53.415,53.767,53.211,53.396,216435,0
2012-03-20,53.028,54.153,52.625,53.733,336668,0
2012-03-21,53.714,53.741,52.855,53.276,342989,0
2012-03-22,52.818,53.183,52.589,52.7,373994,0
2012-03-23,52.918,53.349,52.7,53.311,363135,0
2012-03-26,53.677,54.593,53.616,54.593,353730,0
2012-03-27,54.7,54.84,54.347,54.7,477923,0
2012-03-28,54.603,54.821,54.107,54.737,360548,0
2012-03-29,54.337,54.337,53.531,53.862,312727,0
2012-03-30,54.028,54.536,53.448,54.38,516951,0
2012-04-02,54.199,54.747,53.852,54.28,461472,0
2012-04-03,54.231,54.404,53.68,54.186,511905,0
2012-04-04,53.846,54.404,53.524,53.937,432645,0
2012-04-05,53.486,53.707,53.157,53.341,209904,0
2012-04-09,52.58,52.908,52.405,52.708,301795,0
2012-04-10,52.756,52.818,51.903,52.031,485745,0
2012-04-11,52.589,52.737,52.288,52.563,525745,0
2012-04-12,52.718,52.974,52.388,52.937,486486,0
2012-04-13,52.652,52.652,51.548,51.548,346502,0
2012-04-16,51.886,52.168,51.482,52.131,399537,0
2012-04-17,52.526,53.202,52.395,53.02,313884,0
2012-04-18,52.662,52.792,52.324,52.49,263085,0
2012-04-19,52.69,53.038,52.234,52.68,482013,0
2012-04-20,52.927,53.002,51.864,51.892,460003,0
2012-04-23,51.302,51.648,51.046,51.529,261689,0
2012-04-24,51.674,52.36,51.491,52.225,250543,0
2012-04-25,52.727,53.054,52.141,52.865,483610,0
2012-04-26,52.937,53.777,52.472,53.741,543985,0
2012-04-27,53.744,53.789,52.872,53.433,573651,0
2012-04-30,53.404,53.404,52.767,53.162,492756,0
2012-05-01,50.755,53.875,50.661,52.615,445271,0
2012-05-02,52.35,52.441,51.496,51.946,530036,0
2012-05-03,51.846,52.094,50.699,50.755,778127,0
2012-05-04,50.536,50.783,49.688,49.688,699472,0
2012-05-07,49.47,49.973,49.094,49.697,647141,0
2012-05-08,49.395,50.157,49.395,50.076,523970,0
2012-05-09,49.377,49.954,48.627,48.688,1018660,0
2012-05-10,49.01,49.618,49.01,49.184,533945,0
2012-05-11,48.742,48.974,48.389,48.618,670753,0
2012-05-14,48.175,48.561,47.735,48.353,634432,0
2012-05-15,48.248,48.422,47.735,47.911,440385,0
2012-05-16,48.047,48.238,47.523,47.589,455883,0
2012-05-17,47.645,47.645,46.544,46.553,579520,0
2012-05-18,46.651,46.773,45.945,46.048,428629,0
2012-05-21,46.111,46.689,45.735,46.304,362382,0
2012-05-22,46.387,46.872,46.184,46.507,410845,0
2012-05-23,46.157,46.25,45.498,46.103,427213,0
2012-05-24,46.139,46.277,45.588,46.203,284398,0
2012-05-25,46.351,46.478,45.928,46.147,291165,0
2012-05-29,46.295,46.735,46.094,46.607,415799,0
2012-05-30,46.13,46.304,45.754,46.084,386590,0
2012-05-31,46.186,46.253,45.433,46.032,498323,0
2012-06-01,45.166,45.47,44.928,44.975,510179,0
2012-06-04,45.147,45.241,44.773,45.021,1047478,0
2012-06-05,44.789,45.513,44.789,45.349,603448,0
2012-06-06,45.68,46.598,45.513,46.598,260376,0
2012-06-07,47.037,47.35,46.598,46.615,297072,0
2012-06-08,46.414,46.819,46.147,46.68,254475,0
2012-06-11,47.202,47.212,46.313,46.58,574776,0
2012-06-12,46.781,47.064,46.478,46.809,476454,0
2012-06-13,46.764,47.056,46.259,46.431,359927,0
2012-06-14,46.598,47.011,46.534,46.846,215638,0
2012-06-15,46.994,47.461,46.773,47.285,437505,0
2012-06-18,46.908,47.68,46.791,47.645,335002,0
2012-06-19,47.698,48.627,47.423,48.185,535692,0
2012-06-20,48.22,49.175,47.945,49.01,572121,0
2012-06-21,49.157,49.479,47.285,47.479,435500,0
2012-06-22,47.708,47.827,47.322,47.413,570122,0
2012-06-25,46.837,46.865,45.873,45.992,613468,0
2012-06-26,46.184,46.689,45.91,46.478,462876,0
2012-06-27,46.517,47.047,46.193,46.946,203260,0
2012-06-28,46.623,47.496,46.295,47.496,335248,0
2012-06-29,48.976,49.229,48.127,48.811,633422,0
2012-07-02,49.104,50.192,48.964,50.137,589749,0
2012-07-03,50.214,51.275,50.149,51.054,230415,0
2012-07-05,50.85,51.016,50.482,50.894,412023,0
2012-07-06,50.403,50.651,50.259,50.526,360397,0
2012-07-09,50.316,50.588,50.316,50.488,473633,0
2012-07-10,50.745,50.889,50.173,50.35,431548,0
2012-07-11,50.45,51.03,50.287,50.946,422423,0
2012-07-12,50.395,50.965,50.279,50.81,441834,0
2012-07-13,51.08,52.112,50.85,52.077,390956,0
2012-07-16,51.754,52.138,51.644,51.946,414733,0
2012-07-17,52.039,52.777,51.715,52.767,776051,0
2012-07-18,52.547,53.438,52.406,53.395,662617,0
2012-07-19,53.425,53.533,52.937,53.407,483022,0
2012-07-20,53.099,53.154,52.342,52.519,588729,0
2012-07-23,51.635,52.498,51.516,52.341,773400,0
2012-07-24,52.482,52.482,51.145,51.475,624959,0
2012-07-25,51.486,51.736,51.102,51.663,521914,0
2012-07-26,52.606,53.113,51.716,52.138,407126,0
2012-07-27,51.375,51.579,48.401,51.294,1246186,0
2012-07-30,51.239,51.79,51.184,51.617,681133,0
2012-07-31,51.551,51.653,51.044,51.07,548597,0
2012-08-01,51.339,51.551,50.759,50.815,627582,0
2012-08-02,50.37,50.693,49.368,49.589,793773,0
2012-08-03,50.414,51.524,50.204,51.275,407666,0
2012-08-06,51.236,52.039,51.181,51.542,326739,0
2012-08-07,51.837,52.039,51.662,51.936,329980,0
2012-08-08,51.837,52.519,51.781,52.021,249293,0
2012-08-09,51.928,52.36,51.652,51.745,583308,0
2012-08-10,51.475,52.233,51.375,52.176,264269,0
2012-08-13,52.195,52.195,51.403,51.863,142161,0
2012-08-14,52.224,52.665,51.524,51.642,267540,0
2012-08-15,51.686,52.703,51.588,52.59,204884,0
2012-08-16,52.519,53.137,52.261,52.876,280950,0
2012-08-17,52.903,53.395,52.85,53.208,376052,0
2012-08-20,53.015,53.274,52.767,53.19,152091,0
2012-08-21,53.245,53.762,53.044,53.309,267451,0
2012-08-22,53.19,53.549,52.74,53.025,222437,0
2012-08-23,53.044,53.236,52.564,52.582,167159,0
2012-08-24,52.564,53.119,52.415,53.007,122287,0
2012-08-27,53.245,53.484,52.822,52.96,260343,0
2012-08-28,52.876,53.404,52.795,53.079,158961,0
2012-08-29,53.025,53.255,52.86,52.979,402511,0
2012-08-30,52.73,53.18,52.655,53.171,305030,0
2012-08-31,53.438,54.253,53.235,54.124,462062,0
2012-09-04,54.028,54.822,53.769,54.813,475455,0
2012-09-05,54.793,54.985,53.955,54.112,458547,0
2012-09-06,54.222,55.18,54.222,54.813,447648,0
2012-09-07,55.004,55.263,54.985,55.18,278370,0
2012-09-10,55.216,55.263,54.572,54.822,379471,0
2012-09-11,54.774,55.271,54.774,55.117,437667,0
2012-09-12,55.281,55.439,54.63,54.841,332689,0
2012-09-13,54.63,55.447,54.222,55.271,484891,0
2012-09-14,55.484,55.917,55.136,55.281,494072,0
2012-09-17,55.198,55.281,54.822,54.851,387580,0
2012-09-18,54.69,54.896,54.602,54.647,419806,0
2012-09-19,54.443,55.061,54.363,54.451,405932,0
2012-09-20,54.112,54.913,53.955,54.831,438230,0
2012-09-21,55.154,55.253,53.982,53.991,527173,0
2012-09-24,53.945,54.406,53.706,53.752,373402,0
2012-09-25,54.102,54.343,53.099,53.137,214780,0
2012-09-26,53.135,53.153,52.569,52.699,224605,0
2012-09-27,52.977,53.178,52.56,53.169,223640,0
2012-09-28,52.929,53.438,52.91,53.318,333418,0
2012-10-01,53.319,53.422,52.804,52.997,606276,0
2012-10-02,53.023,53.273,52.764,53.169,263846,0
2012-10-03,53.337,53.337,52.726,52.773,274895,0
2012-10-04,52.929,53.539,52.782,53.484,287031,0
2012-10-05,53.752,54.232,53.634,53.874,233791,0
2012-10-08,53.797,53.874,53.53,53.779,166192,0
2012-10-09,53.484,53.769,53.034,53.512,298579,0
2012-10-10,53.512,53.835,53.309,53.422,403279,0
2012-10-11,53.919,54.121,53.559,53.652,263392,0
2012-10-12,53.438,53.706,52.557,52.609,287819,0
2012-10-15,52.609,53.309,52.557,53.127,314244,0
2012-10-16,53.466,54.222,53.18,54.203,337148,0
2012-10-17,54.343,55.465,54.334,55.291,299618,0
2012-10-18,50.961,51.763,49.293,49.302,2275364,0
2012-10-19,48.922,49.883,48.638,48.764,948048,0
2012-10-22,48.594,49.302,48.509,49.21,689198,0
2012-10-23,48.581,48.85,48.475,48.664,851725,0
2012-10-24,48.738,49.21,48.479,48.988,464766,0
2012-10-25,49.163,49.283,48.444,48.675,360461,0
2012-10-26,48.708,48.735,48.199,48.515,340123,0
2012-10-31,48.467,48.895,48.371,48.754,514402,0
2012-11-01,48.914,49.873,48.914,49.22,686120,0
2012-11-02,48.869,49.497,48.664,48.699,502305,0
2012-11-05,48.84,48.996,48.475,48.886,348709,0
2012-11-06,49.135,49.598,48.84,49.375,311825,0
2012-11-07,49.506,49.69,47.859,48.154,465243,0
2012-11-08,48.024,48.475,47.201,47.451,671870,0
2012-11-09,47.331,47.701,47.033,47.275,322249,0
2012-11-12,47.506,47.672,46.285,46.941,1138927,0
2012-11-13,46.711,47.033,46.23,46.257,550099,0
2012-11-14,46.294,46.617,45.135,45.165,706124,0
2012-11-15,45.221,45.701,45.127,45.332,939524,0
2012-11-16,45.508,45.534,44.759,45.018,1303066,0
2012-11-19,45.97,45.97,45.145,45.581,1307983,0
2012-11-20,45.525,45.979,45.404,45.785,545600,0
2012-11-21,45.822,46.276,45.674,46.173,602938,0
2012-11-23,46.249,46.581,46.137,46.423,422950,0
2012-11-26,46.423,46.85,46.423,46.832,368700,0
2012-11-27,46.832,47.1,46.563,46.859,457151,0
2012-11-28,46.729,47.08,46.423,46.932,516304,0
2012-11-29,47.164,47.562,47.07,47.451,427468,0
2012-11-30,47.471,47.691,47.173,47.388,625433,0
2012-12-03,47.61,47.663,46.841,47.155,641130,0
2012-12-04,47.033,47.61,46.989,47.405,429703,0
2012-12-05,47.552,48.191,47.388,48.005,279576,0
2012-12-06,48.044,48.147,47.801,48.053,324227,0
2012-12-07,48.245,48.302,47.931,48.119,234613,0
2012-12-10,48.053,48.609,47.84,48.293,380164,0
2012-12-11,48.422,48.726,48.274,48.726,460288,0
2012-12-12,48.96,49.661,48.726,48.84,791708,0
2012-12-13,48.655,48.986,48.515,48.534,538582,0
2012-12-14,48.458,48.764,47.257,47.709,807322,0
2012-12-17,47.949,48.912,47.84,48.912,440285,0
2012-12-18,48.976,49.543,48.895,49.524,606370,0
2012-12-19,50.588,50.625,49.708,49.794,605734,0
2012-12-20,49.958,50.188,49.534,50.016,686023,0
2012-12-21,49.497,50.016,49.282,49.671,772211,0
2012-12-24,49.553,50.045,49.375,49.68,181076,0
2012-12-26,49.652,49.859,49.119,49.181,243741,0
2012-12-27,49.368,49.368,48.784,48.96,358882,0
2012-12-28,48.803,49.431,48.708,49.09,303129,0
2012-12-31,48.951,49.562,48.744,49.534,363839,0
2013-01-02,50.313,51.135,50.284,51.135,463758,0
2013-01-03,50.997,51.625,50.857,51.347,491935,0
2013-01-04,51.255,51.765,51.189,51.746,418781,0
2013-01-07,51.467,51.678,51.189,51.235,336578,0
2013-01-08,51.079,51.275,50.34,50.459,624900,0
2013-01-09,50.718,51.189,50.515,51.17,450381,0
2013-01-10,51.303,51.524,50.892,51.189,499867,0
2013-01-11,51.245,51.514,50.857,51.514,324182,0
2013-01-14,51.357,51.543,51.152,51.543,170591,0
2013-01-15,51.207,51.543,51.143,51.439,269768,0
2013-01-16,51.42,51.42,50.875,50.902,331561,0
2013-01-17,51.275,51.957,50.939,51.449,683252,0
2013-01-18,51.561,52.132,51.17,51.921,424768,0
2013-01-22,51.829,52.227,51.687,52.061,862290,0
2013-01-23,51.996,52.347,51.875,52.337,488379,0
2013-01-24,52.032,52.042,51.293,51.457,831756,0
2013-01-25,51.457,51.485,51.088,51.357,796915,0
2013-01-28,51.495,51.967,51.384,51.921,489444,0
2013-01-29,51.939,52.718,51.616,52.578,501597,0
2013-01-30,52.642,52.929,52.429,52.883,727608,0
2013-01-31,52.689,53.225,52.383,53.117,503065,0
2013-02-01,55.752,57.251,54.17,54.29,1928349,0
2013-02-04,54.143,54.29,53.299,53.754,734153,0
2013-02-05,53.77,54.04,52.651,53.754,757353,0
2013-02-06,53.403,54.069,53.282,54.069,693291,0
2013-02-07,54.271,54.28,53.273,54.05,487610,0
2013-02-08,54.3,54.484,54.115,54.484,459208,0
2013-02-11,54.375,54.761,54.244,54.617,384914,0
2013-02-12,54.669,54.819,54.465,54.617,368334,0
2013-02-13,54.876,55.051,54.521,54.949,402486,0
2013-02-14,54.733,55.031,54.716,54.984,244964,0
2013-02-15,54.82,55.127,54.771,54.967,300297,0
2013-02-19,54.976,55.505,54.949,55.413,472810,0
2013-02-20,55.406,55.554,54.753,54.829,312914,0
2013-02-21,54.743,54.911,54.336,54.617,247494,0
2013-02-22,54.617,54.967,54.548,54.725,381531,0
2013-02-25,54.886,55.181,53.238,53.294,344277,0
2013-02-26,53.573,53.667,52.875,53.399,415374,0
2013-02-27,53.498,54.009,53.219,53.603,754953,0
2013-02-28,53.65,53.9,53.408,53.434,1065741,0
2013-03-01,53.219,53.776,52.652,53.452,559540,0
2013-03-04,53.248,53.815,52.98,53.684,347562,0
2013-03-05,53.972,54.687,53.972,54.366,665559,0
2013-03-06,54.577,54.967,54.428,54.8,403256,0
2013-03-07,54.949,55.387,54.733,54.771,323846,0
2013-03-08,55.117,55.898,55.011,55.663,409532,0
2013-03-11,55.422,56.343,55.34,55.98,316192,0
2013-03-12,55.915,56.074,55.747,55.898,334737,0
2013-03-13,55.907,56.363,55.852,56.159,292158,0
2013-03-14,56.287,56.974,56.074,56.593,239376,0
2013-03-15,56.536,56.536,56.131,56.267,446032,0
2013-03-18,55.692,56.175,55.58,55.852,402182,0
2013-03-19,55.898,56.14,55.719,55.988,272328,0
2013-03-20,56.027,56.4,55.487,55.497,532289,0
2013-03-21,55.031,55.619,54.607,54.716,509961,0
2013-03-22,55.011,55.021,54.541,54.617,523414,0
2013-03-25,54.857,54.911,54.336,54.512,485440,0
2013-03-26,54.743,54.886,54.474,54.607,437892,0
2013-03-27,54.409,54.894,54.196,54.8,479300,0
2013-03-28,54.886,55.544,54.635,55.45,549396,0
2013-04-01,55.432,55.534,54.743,54.857,265412,0
2013-04-02,55.127,55.136,54.484,54.67,327196,0
2013-04-03,54.597,54.761,54.058,54.058,760325,0
2013-04-04,54.224,54.976,54.141,54.886,590163,0
2013-04-05,54.279,54.876,54.075,54.725,611522,0
2013-04-08,54.771,54.839,54.058,54.679,282266,0
2013-04-09,54.67,54.857,54.261,54.706,415749,0
2013-04-10,54.949,55.933,54.829,55.442,429588,0
2013-04-11,55.397,55.406,54.548,54.857,855589,0
2013-04-12,54.716,55.071,54.521,55.021,647225,0
2013-04-15,56.231,56.231,53.545,53.573,709719,0
2013-04-16,53.972,54.503,53.833,54.419,436171,0
2013-04-17,53.954,54.15,53.1,53.408,459948,0
2013-04-18,53.399,53.825,53.21,53.64,557050,0
2013-04-19,53.721,54.503,53.408,54.455,455644,0
2013-04-22,54.512,54.625,53.776,54.484,390802,0
2013-04-23,54.81,55.619,54.687,55.524,447836,0
2013-04-24,55.59,56.426,55.378,56.391,478039,0
2013-04-25,56.603,56.825,56.027,56.343,693261,0
2013-04-26,56.688,57.617,56.482,57.312,689074,0
2013-04-29,57.617,57.644,57.067,57.321,424398,0
2013-04-30,57.17,58.127,57.096,58.127,950038,0
2013-05-01,57.679,58.304,56.948,56.965,555422,0
2013-05-02,57.152,57.754,56.984,57.393,505539,0
2013-05-03,57.754,58.748,57.725,58.257,486261,0
2013-05-06,58.071,58.711,58.071,58.601,391602,0
2013-05-07,58.711,59.539,58.313,59.501,624914,0
2013-05-08,59.438,60.024,59.151,60.024,699208,0
2013-05-09,59.857,60.371,59.482,59.699,657103,0
2013-05-10,59.614,59.772,58.926,59.167,581364,0
2013-05-13,58.95,59.457,58.841,59.401,484908,0
2013-05-14,59.286,59.913,59.286,59.886,431010,0
2013-05-15,59.699,59.923,59.269,59.736,455657,0
2013-05-16,59.491,59.987,59.314,59.491,351934,0
2013-05-17,59.689,60.248,59.491,59.977,390343,0
2013-05-20,59.895,60.304,59.762,60.304,349146,0
2013-05-21,60.229,60.884,60.147,60.574,459349,0
2013-05-22,60.624,60.95,60.024,60.071,649726,0
2013-05-23,59.781,59.781,59.044,59.52,505754,0
2013-05-24,59.511,60.137,59.093,60.099,442939,0
2013-05-28,60.517,60.95,60.015,60.546,758163,0
2013-05-29,60.202,60.836,60.071,60.799,591186,0
2013-05-30,60.992,61.984,60.789,61.9,619468,0
2013-05-31,61.744,62.186,61.446,61.465,687087,0
2013-06-03,61.434,61.975,60.809,61.946,792889,0
2013-06-04,61.955,62.095,60.688,61.358,879920,0
2013-06-05,61.237,61.237,60.445,60.697,604173,0
2013-06-06,60.642,61.396,60.156,61.396,774616,0
2013-06-07,61.677,62.086,61.144,62.02,385928,0
2013-06-10,62.02,62.619,61.769,62.291,433973,0
2013-06-11,61.638,62.478,61.228,61.92,433196,0
2013-06-12,62.235,62.533,61.471,61.591,603618,0
2013-06-13,61.462,63.008,61.35,62.795,598044,0
2013-06-14,62.3,62.926,61.657,61.938,647946,0
2013-06-17,62.524,62.765,62.18,62.459,589877,0
2013-06-18,62.609,62.899,62.348,62.719,427453,0
2013-06-19,62.98,63.766,62.71,62.738,707130,0
2013-06-20,62.171,63.018,62.003,62.228,671797,0
2013-06-21,62.6,62.729,61.563,62.252,947956,0
2013-06-24,61.881,61.955,61.098,61.591,654433,0
2013-06-25,61.975,62.198,61.416,61.965,413915,0
2013-06-26,62.291,63.008,61.993,62.843,395855,0
2013-06-27,63.233,64.27,63.018,63.961,535901,0
2013-06-28,63.936,64.899,63.458,64.742,637516,0
2013-07-01,64.736,65.099,64.091,64.765,900536,0
2013-07-02,64.679,64.95,63.812,63.913,492644,0
2013-07-03,63.467,64.009,63.458,63.739,173279,0
2013-07-05,64.298,64.959,63.981,64.931,209912,0
2013-07-08,65.297,65.539,65.025,65.072,347752,0
2013-07-09,65.573,66.31,65.435,66.192,415100,0
2013-07-10,66.248,66.695,65.824,66.463,321481,0
2013-07-11,67.289,67.404,66.552,67.246,306926,0
2013-07-12,67.375,68.112,67.113,68.065,366815,0
2013-07-15,67.617,68.037,67.254,67.714,608969,0
2013-07-16,67.783,67.972,67.229,67.497,319851,0
2013-07-17,67.74,67.918,67.239,67.497,345268,0
2013-07-18,67.822,68.393,67.695,68.374,425388,0
2013-07-19,62.97,63.503,61.246,63.383,2705384,0
2013-07-22,63.43,64.307,63.383,64.11,673813,0
2013-07-23,64.082,64.352,63.309,63.401,712120,0
2013-07-24,63.643,64.213,63.056,63.588,651897,0
2013-07-25,63.42,63.652,63.104,63.338,501445,0
2013-07-26,63.159,63.719,62.999,63.691,409560,0
2013-07-29,63.503,63.691,62.843,63.076,316697,0
2013-07-30,63.42,63.475,62.843,63.195,414360,0
2013-07-31,63.512,64.176,63.383,63.512,716161,0
2013-08-01,64.137,64.746,64.064,64.475,765862,0
2013-08-02,64.185,64.707,63.766,63.913,403899,0
2013-08-05,63.748,64.027,63.503,63.831,386027,0
2013-08-06,63.691,63.691,62.684,62.97,525216,0
2013-08-07,62.954,63.32,62.655,62.764,550648,0
2013-08-08,64.05,64.05,62.559,62.7,472308,0
2013-08-09,62.664,63.151,62.316,62.89,370930,0
2013-08-12,62.439,62.804,62.176,62.412,283489,0
2013-08-13,62.54,62.673,62.14,62.383,249263,0
2013-08-14,62.354,62.521,61.744,62.232,582240,0
2013-08-15,61.782,61.886,60.865,60.959,358898,0
2013-08-16,60.967,61.641,60.967,61.212,243965,0
2013-08-19,60.993,61.342,60.554,60.564,392888,0
2013-08-20,60.554,61.08,60.331,60.874,268267,0
2013-08-21,60.874,61.427,60.255,61.012,543790,0
2013-08-22,61.304,62.346,61.184,61.528,267372,0
2013-08-23,61.586,61.782,61.108,61.671,218235,0
2013-08-26,61.735,62.186,61.474,61.681,215443,0
2013-08-27,61.108,61.146,60.321,60.359,420610,0
2013-08-28,60.359,60.769,59.919,60.002,302733,0
2013-08-29,60.03,61.248,60.03,60.923,280151,0
2013-08-30,61.275,61.275,60.383,60.983,572531,0
2013-09-03,61.351,61.8,60.245,60.903,783383,0
2013-09-04,60.933,61.933,60.583,61.557,344027,0
2013-09-05,61.474,62.12,61.446,61.728,368172,0
2013-09-06,61.876,61.915,60.799,61.398,497069,0
2013-09-09,61.313,62.249,61.184,62.241,344658,0
2013-09-10,62.664,62.833,62.412,62.693,319483,0
2013-09-11,62.646,62.899,62.412,62.599,435823,0
2013-09-12,62.646,62.646,61.744,61.857,382559,0
2013-09-13,62.072,62.12,61.764,61.839,325400,0
2013-09-16,62.54,62.608,61.857,62.026,535404,0
2013-09-17,62.026,62.989,61.895,62.823,548878,0
2013-09-18,62.86,63.018,62.14,62.483,492457,0
2013-09-19,62.493,62.618,61.791,61.848,439990,0
2013-09-20,62.063,62.268,61.8,62.043,586523,0
2013-09-23,62.043,62.214,61.754,61.98,326972,0
2013-09-24,62.081,62.89,61.773,62.493,222275,0
2013-09-25,62.511,63.33,62.383,63.205,357048,0
2013-09-26,63.196,63.703,62.916,63.16,440297,0
2013-09-27,62.718,63.431,62.718,62.96,408550,0
2013-09-30,62.604,63.364,62.377,63.035,568371,0
2013-10-01,62.989,63.684,62.86,63.348,607872,0
2013-10-02,62.87,64.078,62.764,64.06,569026,0
2013-10-03,64.04,64.92,63.34,64.846,678782,0
2013-10-04,64.855,65.644,64.828,65.549,475825,0
2013-10-07,64.969,65.099,64.5,64.5,304755,0
2013-10-08,64.52,64.8,64.114,64.247,335241,0
2013-10-09,64.472,64.658,64.04,64.229,269255,0
2013-10-10,64.745,66.15,64.745,66.13,319713,0
2013-10-11,65.887,66.12,65.605,66.035,252301,0
2013-10-14,65.783,66.524,65.624,66.487,243168,0
2013-10-15,66.253,66.985,65.99,66.035,497512,0
2013-10-16,66.287,67.27,66.278,66.813,383763,0
2013-10-17,66.539,67.667,66.539,67.435,350047,0
2013-10-18,67.48,67.959,67.122,67.921,238172,0
2013-10-21,67.569,67.569,67.102,67.31,517673,0
2013-10-22,67.385,67.786,66.784,66.898,391891,0
2013-10-23,66.721,66.774,66.14,66.215,367383,0
2013-10-24,66.224,66.487,65.828,65.963,463105,0
2013-10-25,65.963,66.278,65.747,65.99,410524,0
2013-10-28,66.11,66.287,65.727,66.008,726938,0
2013-10-29,66.524,68.202,66.198,67.444,1209052,0
2013-10-30,67.463,67.94,67.376,67.56,611992,0
2013-10-31,67.656,67.984,66.942,66.98,418646,0
2013-11-01,66.87,66.918,66.071,66.487,496471,0
2013-11-04,66.663,66.713,66.271,66.468,475260,0
2013-11-05,66.344,66.373,65.828,65.897,383605,0
2013-11-06,66.226,66.424,66.036,66.365,437513,0
2013-11-07,66.639,66.97,65.764,65.774,273064,0
2013-11-08,65.925,67.128,65.925,67.042,338151,0
2013-11-11,66.989,67.081,66.518,67.042,195637,0
2013-11-12,66.717,67.323,66.611,66.788,216596,0
2013-11-13,66.434,67.243,66.434,67.118,372389,0
2013-11-14,67.314,68.519,66.874,68.342,303973,0
2013-11-15,68.4,68.464,67.993,68.455,219381,0
2013-11-18,68.455,69.123,68.285,68.746,417443,0
2013-11-19,68.691,69.011,68.519,68.766,326194,0
2013-11-20,69.03,69.687,68.728,69.266,387173,0
2013-11-21,69.567,70.168,69.133,70.122,596810,0
2013-11-22,70.035,70.517,69.791,70.497,313324,0
2013-11-25,70.497,70.77,70.168,70.421,407004,0
2013-11-26,70.337,70.78,70.035,70.223,308976,0
2013-11-27,70.214,70.627,70.045,70.403,298261,0
2013-11-29,70.309,70.846,70.309,70.553,191295,0
2013-12-02,70.572,71.381,70.29,70.619,354020,0
2013-12-03,70.441,70.592,69.452,69.933,324261,0
2013-12-04,69.597,70.403,69.368,70.159,351858,0
2013-12-05,70.103,70.178,69.198,69.687,432130,0
2013-12-06,70.318,70.978,69.933,70.911,246835,0
2013-12-09,70.929,71.043,70.459,70.854,344139,0
2013-12-10,70.675,71.165,70.487,71.137,318140,0
2013-12-11,71.315,71.315,69.781,69.877,416174,0
2013-12-12,69.858,70.507,69.341,70.366,430094,0
2013-12-13,70.694,70.761,69.831,70.318,380854,0
2013-12-16,70.636,71.333,70.441,70.911,549823,0
2013-12-17,70.818,71.175,70.497,70.517,364552,0
2013-12-18,70.761,71.466,69.877,71.43,372310,0
2013-12-19,71.43,71.43,70.828,70.92,271957,0
2013-12-20,70.714,72.229,70.619,72.161,764842,0
2013-12-23,72.304,72.557,71.965,72.425,282767,0
2013-12-24,72.286,72.379,71.985,72.286,107153,0
2013-12-26,72.415,72.661,72.032,72.361,123548,0
2013-12-27,72.642,72.642,72.106,72.491,161726,0
2013-12-30,72.379,72.5,71.975,72.246,150662,0
2013-12-31,72.304,72.972,72.219,72.839,163044,0
2014-01-02,72.839,72.925,70.968,71.015,337945,0
2014-01-03,71.043,71.486,70.78,71.231,352655,0
2014-01-06,71.514,71.87,71.203,71.533,215145,0
2014-01-07,71.985,72.935,71.832,72.455,359450,0
2014-01-08,72.425,72.953,72.116,72.388,372433,0
2014-01-09,72.764,72.859,72.059,72.256,338263,0
2014-01-10,72.379,72.491,71.85,72.276,222795,0
2014-01-13,72.022,72.237,70.846,71.043,216145,0
2014-01-14,71.26,72.116,70.938,72.05,253090,0
2014-01-15,72.077,73,71.994,72.727,379663,0
2014-01-16,72.53,72.906,71.795,71.879,301834,0
2014-01-17,71.899,72.22,71.533,71.55,216179,0
2014-01-21,72.106,72.106,71.015,71.295,355463,0
2014-01-22,71.466,71.823,70.988,71.684,301496,0
2014-01-23,71.324,71.324,70.178,70.393,285021,0
2014-01-24,70.214,70.214,68.86,68.868,379868,0
2014-01-27,69.227,69.348,68.228,68.578,246504,0
2014-01-28,68.812,69.537,68.756,69.169,344778,0
2014-01-29,68.756,69.442,68.568,68.907,336265,0
2014-01-30,69.895,70.055,69.03,69.331,496839,0
2014-01-31,70.187,71.466,69.621,70.261,837906,0
2014-02-03,70.025,70.242,66.071,67.382,1192962,0
2014-02-04,67.514,67.871,66.808,67.382,611609,0
2014-02-05,67.422,67.549,66.63,67.286,524331,0
2014-02-06,67.314,67.939,66.951,67.741,369393,0
2014-02-07,67.776,68.539,67.675,67.823,440320,0
2014-02-10,67.785,68.097,67.314,67.975,304558,0
2014-02-11,68.021,68.654,67.514,68.464,395643,0
2014-02-12,68.784,69.617,68.775,69.617,388182,0
2014-02-13,69.06,70.1,68.775,69.837,322101,0
2014-02-14,69.855,70.203,69.601,70.203,236518,0
2014-02-18,70.212,70.77,70.137,70.562,325183,0
2014-02-19,70.526,71.562,70.156,70.221,464078,0
2014-02-20,70.166,70.591,69.73,70.212,374641,0
2014-02-21,70.626,70.77,70.288,70.44,196920,0
2014-02-24,70.486,71.082,70.004,70.591,635961,0
2014-02-25,70.552,70.949,69.919,70.534,370328,0
2014-02-26,70.789,71.129,70.516,71.025,431639,0
2014-02-27,71.025,71.687,71.025,71.6,332698,0
2014-02-28,71.581,73.17,71.581,72.745,514356,0
2014-03-03,72.291,72.707,71.914,72.112,642451,0
2014-03-04,72.726,73.142,72.528,72.991,436807,0
2014-03-05,73.055,73.329,72.707,73.299,303630,0
2014-03-06,73.537,73.965,73.161,73.764,496319,0
2014-03-07,74.067,74.446,73.709,74.152,254347,0
2014-03-10,74.125,74.417,73.86,74.312,393256,0
2014-03-11,74.681,74.738,73.484,73.511,388592,0
2014-03-12,73.037,73.747,72.838,73.339,428772,0
2014-03-13,73.555,73.737,72.565,73.387,541443,0
2014-03-14,73.387,74.029,72.868,73.299,302802,0
2014-03-17,73.434,73.784,72.848,73.255,452287,0
2014-03-18,73.309,74.53,73.309,74.388,475875,0
2014-03-19,74.322,74.824,73.955,74.427,367180,0
2014-03-20,74.152,74.936,74.152,74.71,437231,0
2014-03-21,74.965,76.798,74.965,75.456,990920,0
2014-03-24,75.741,75.956,74.9,75.258,477421,0
2014-03-25,75.456,75.655,74.965,75.334,493513,0
2014-03-26,75.741,76.183,74.691,74.767,494676,0
2014-03-27,74.54,74.965,73.965,74.218,452591,0
2014-03-28,74.238,74.748,73.784,74.096,609787,0
2014-03-31,74.474,75.419,74.398,75.239,682107,0
2014-04-01,75.589,75.976,74.606,75.297,660851,0
2014-04-02,75.21,75.768,75.097,75.475,570829,0
2014-04-03,75.674,75.674,75.089,75.201,494720,0
2014-04-04,75.655,76.212,74.388,74.455,740298,0
2014-04-07,74.436,74.54,72.64,72.697,794515,0
2014-04-08,72.707,72.972,72.339,72.848,674931,0
2014-04-09,73.17,73.821,72.754,73.756,346390,0
2014-04-10,73.595,74.351,73.474,73.764,933711,0
2014-04-11,73.309,73.793,72.944,73.142,580324,0
2014-04-14,73.397,73.397,72.64,73.142,933603,0
2014-04-15,73.123,73.643,72.754,73.555,295311,0
2014-04-16,72.925,73.575,72.838,73.493,456362,0
2014-04-17,73.537,73.801,73.199,73.585,212826,0
2014-04-21,73.764,73.926,73.238,73.585,335057,0
2014-04-22,73.624,74.588,73.319,74.388,345903,0
2014-04-23,74.361,75.089,74.303,75.059,348978,0
2014-04-24,75.419,75.976,74.511,74.824,429590,0
2014-04-25,71.498,72.283,70.902,71.697,1013086,0
2014-04-28,71.875,72.442,71.215,71.61,550279,0
2014-04-29,71.687,72.064,71.433,71.629,294108,0
2014-04-30,71.562,72.518,70.997,72.48,681381,0
2014-05-01,72.585,73.093,71.97,72.868,392331,0
2014-05-02,72.878,73.604,72.838,73.046,319742,0
2014-05-05,72.403,73.093,72.018,72.905,246277,0
2014-05-06,72.754,73.199,72.283,72.432,447484,0
2014-05-07,72.596,73.56,72.291,73.478,530314,0
2014-05-08,73.541,74.623,73.488,73.609,457166,0
2014-05-09,73.438,73.496,72.773,73.154,190797,0
2014-05-12,73.541,73.885,73.313,73.713,309276,0
2014-05-13,73.733,74.235,73.303,74.036,373486,0
2014-05-14,73.885,74.14,73.04,73.294,208809,0
2014-05-15,72.927,72.955,71.257,72.053,262398,0
2014-05-16,72.101,72.471,71.568,71.978,264126,0
2014-05-19,71.797,72.917,71.797,72.802,231740,0
2014-05-20,72.802,72.993,72.139,72.518,236369,0
2014-05-21,72.764,72.946,72.148,72.708,408007,0
2014-05-22,73.524,73.875,73.25,73.401,344024,0
2014-05-23,73.286,73.837,73.067,73.648,194380,0
2014-05-27,73.951,74.472,73.856,74.026,140531,0
2014-05-28,74.159,74.301,73.391,73.438,347552,0
2014-05-29,73.458,74.283,73.222,74.225,288897,0
2014-05-30,74.113,74.662,73.837,74.14,277101,0
2014-06-02,74.34,74.69,73.676,74.301,379177,0
2014-06-03,74.198,74.748,73.875,74.596,256298,0
2014-06-04,74.406,75.392,74.396,74.965,433026,0
2014-06-05,75.117,75.363,74.642,74.926,523179,0
2014-06-06,74.955,75.392,74.917,75.155,892937,0
2014-06-09,75.06,75.459,74.89,75.317,439062,0
2014-06-10,75.299,75.725,75.005,75.648,433598,0
2014-06-11,75.449,75.686,75.051,75.098,289125,0
2014-06-12,75.127,75.382,74.453,74.738,472715,0
2014-06-13,74.642,74.88,74.036,74.293,421974,0
2014-06-16,74.216,74.283,73.438,73.56,509066,0
2014-06-17,73.638,75.459,73.488,74.955,568184,0
2014-06-18,75.098,75.098,74.596,74.908,445260,0
2014-06-19,75.051,75.051,74.577,74.89,211472,0
2014-06-20,75.155,75.449,73.57,73.685,1686224,0
2014-06-23,73.789,74.159,73.57,74.054,380877,0
2014-06-24,73.742,74.917,73.532,73.961,358244,0
2014-06-25,73.932,74.652,73.752,74.614,334939,0
2014-06-26,74.558,74.605,73.885,74.415,245059,0
2014-06-27,74.359,74.709,74.14,74.406,768471,0
2014-06-30,74.35,75.07,74.35,74.842,543431,0
2014-07-01,75.26,76.312,74.908,75.696,576160,0
2014-07-02,75.715,76.075,74.776,74.995,287379,0
2014-07-03,75.289,75.904,75.08,75.725,200550,0
2014-07-07,75.667,75.753,75.221,75.735,202629,0
2014-07-08,75.573,75.745,74.796,75.014,438514,0
2014-07-09,75.402,75.686,74.926,75.317,326264,0
2014-07-10,74.396,75.269,74.263,74.9,300120,0
2014-07-11,74.729,75.145,74.386,74.89,296647,0
2014-07-14,75.507,75.792,75.299,75.507,269201,0
2014-07-15,75.667,75.981,75.08,75.497,234111,0
2014-07-16,75.828,76.094,74.955,75.212,371076,0
2014-07-17,75.192,75.638,74.917,75.005,376462,0
2014-07-18,75.014,75.951,74.945,75.762,224405,0
2014-07-21,75.43,76.139,75.221,76.084,323051,0
2014-07-22,76.257,76.655,75.981,76.616,578848,0
2014-07-23,76.797,76.806,76.218,76.228,307246,0
2014-07-24,76.039,76.853,75.876,76.673,452355,0
2014-07-25,77.763,78.173,76.833,77.536,591257,0
2014-07-28,77.526,78.419,77.138,78.258,495612,0
2014-07-29,78.258,78.477,77.642,77.642,424168,0
2014-07-30,77.811,77.811,76.806,76.986,463191,0
2014-07-31,76.54,77.186,75.828,76.133,591018,0
2014-08-01,75.961,76.294,75.44,76.159,526388,0
2014-08-04,76.387,77.109,76.139,77.015,616109,0
2014-08-05,76.787,77.08,75.772,75.941,444329,0
2014-08-06,75.801,77,75.734,76.418,478236,0
2014-08-07,76.771,77.114,76.058,76.229,389058,0
2014-08-08,76.371,76.553,76.001,76.343,418579,0
2014-08-11,76.16,76.724,76.001,76.267,554359,0
2014-08-12,76.324,76.943,76.085,76.277,379879,0
2014-08-13,76.666,77.314,76.476,77.152,297342,0
2014-08-14,77.304,77.99,77.304,77.857,194942,0
2014-08-15,78.065,78.065,76.923,77.286,392429,0
2014-08-18,77.571,77.972,77.571,77.741,387204,0
2014-08-19,77.771,78.037,77.552,77.819,333339,0
2014-08-20,77.484,77.905,77.411,77.668,295578,0
2014-08-21,77.954,78.39,77.371,78.267,207401,0
2014-08-22,78.211,78.41,77.827,77.857,312090,0
2014-08-25,78.313,78.764,77.972,78.526,242632,0
2014-08-26,78.478,78.818,78.469,78.56,268836,0
2014-08-27,78.876,79.201,78.647,78.904,439107,0
2014-08-28,78.716,78.856,78.276,78.331,346033,0
2014-08-29,78.507,79.124,78.439,79.037,190460,0
2014-09-02,79.104,80.171,79.104,79.638,414008,0
2014-09-03,80.039,80.391,79.884,80.23,399635,0
2014-09-04,80.191,80.316,79.638,79.736,331113,0
2014-09-05,79.532,79.875,79.192,79.866,189472,0
2014-09-08,79.894,80.277,79.524,79.953,250983,0
2014-09-09,79.726,80.438,79.182,79.875,743186,0
2014-09-10,79.866,80.381,79.342,79.59,489021,0
2014-09-11,79.182,79.753,79.182,79.657,309093,0
2014-09-12,79.42,79.866,79.152,79.59,246419,0
2014-09-15,79.532,79.736,79.057,79.333,277577,0
2014-09-16,79.172,79.657,78.895,79.43,346472,0
2014-09-17,79.487,79.847,79.047,79.41,290655,0
2014-09-18,79.448,79.716,79.314,79.41,485542,0
2014-09-19,79.38,79.532,78.726,79.104,669587,0
2014-09-22,79.028,79.152,78.202,78.618,429642,0
2014-09-23,78.497,78.579,77.439,77.439,270333,0
2014-09-24,77.448,78.123,77.104,77.935,287477,0
2014-09-25,77.659,77.659,76.781,77.162,291388,0
2014-09-26,77.361,77.705,76.962,77.571,140480,0
2014-09-29,76.865,77.457,76.791,77.229,259709,0
2014-09-30,77.114,77.391,76.314,76.324,505919,0
2014-10-01,76.001,76.238,75.066,75.296,675245,0
2014-10-02,75.342,75.895,74.704,75.599,420472,0
2014-10-03,75.981,76.418,75.704,76.001,338631,0
2014-10-06,76.229,76.324,75.342,75.419,247744,0
2014-10-07,74.951,75.676,74.646,74.865,450203,0
2014-10-08,75.047,76.189,74.714,76.15,598752,0
2014-10-09,76.048,76.199,74.791,74.791,467823,0
2014-10-10,74.724,75.257,74.056,74.075,422120,0
2014-10-13,74.115,74.704,73.065,73.152,357118,0
2014-10-14,73.55,74.095,72.934,72.99,611296,0
2014-10-15,71.476,72.075,70.265,70.38,1035296,0
2014-10-16,68.932,70.19,68.904,69.712,1579968,0
2014-10-17,70.57,72.417,70.466,72.39,822243,0
2014-10-20,71.961,73.609,71.943,73.58,752971,0
2014-10-21,74.18,75.562,73.932,75.562,514765,0
2014-10-22,75.914,76.923,75.37,76.095,424671,0
2014-10-23,76.875,76.875,75.819,76.095,445460,0
2014-10-24,76.209,76.648,76.029,76.571,359756,0
2014-10-27,76.248,77.314,76.15,77.191,489521,0
2014-10-28,80.077,80.077,77.79,78.764,416737,0
2014-10-29,78.696,79.4,78.526,78.963,384687,0
2014-10-30,78.818,79.487,78.588,78.953,296777,0
2014-10-31,79.39,80.342,79.057,80.247,407976,0
2014-11-03,80.077,81.143,79.716,80.687,388268,0
2014-11-04,80.58,81.143,80.239,80.856,304836,0
2014-11-05,81.556,81.844,81.251,81.775,320381,0
2014-11-06,81.728,81.834,80.916,81.698,227118,0
2014-11-07,81.489,81.834,81.231,81.678,235638,0
2014-11-10,81.641,82.292,81.586,82.225,203392,0
2014-11-11,82.348,82.523,81.927,82.12,144657,0
2014-11-12,81.48,82.445,81.48,82.397,360940,0
2014-11-13,82.082,82.474,81.718,82.015,355721,0
2014-11-14,81.863,82.082,81.623,81.785,534575,0
2014-11-17,81.918,82.187,81.613,81.748,269356,0
2014-11-18,81.748,82.348,81.509,81.698,351129,0
2014-11-19,81.708,81.718,81.134,81.576,195589,0
2014-11-20,81.203,82.177,80.992,82.024,340083,0
2014-11-21,82.865,83.305,81.708,81.748,279050,0
2014-11-24,81.947,82.809,81.785,82.809,302690,0
2014-11-25,82.836,83.172,82.416,82.874,220458,0
2014-11-26,82.771,82.999,82.158,82.416,245247,0
2014-11-28,82.587,82.587,81.844,81.966,133212,0
2014-12-01,81.708,81.909,81.021,81.184,368552,0
2014-12-02,81.382,82.348,81.382,82.263,153143,0
2014-12-03,82.329,83.268,82.309,82.961,154738,0
2014-12-04,82.846,83.189,82.244,82.577,204432,0
2014-12-05,82.79,83.248,82.79,82.942,177337,0
2014-12-08,82.694,84.044,82.587,83.392,301957,0
2014-12-09,82.378,83.132,81.659,83.048,237776,0
2014-12-10,82.942,83.057,81.307,81.372,316468,0
2014-12-11,82.177,82.827,81.631,82.14,186880,0
2014-12-12,81.086,82.11,80.111,80.188,239434,0
2014-12-15,81.03,81.03,79.231,79.633,458351,0
2014-12-16,79.328,80.618,79.185,79.356,267499,0
2014-12-17,79.825,81.382,79.04,81.288,274328,0
2014-12-18,82.587,83.162,81.775,83.115,246383,0
2014-12-19,82.951,83.554,82.694,83.305,497000,0
2014-12-22,83.208,83.832,83.123,83.526,182804,0
2014-12-23,83.946,84.682,83.858,84.224,156539,0
2014-12-24,84.079,84.328,83.345,84.07,94931,0
2014-12-26,84.292,84.673,83.916,83.985,96187,0
2014-12-29,83.946,85.229,83.888,84.348,259262,0
2014-12-30,84.243,85.389,83.995,85.313,166286,0
2014-12-31,85.617,85.935,83.745,83.785,191543,0
2015-01-02,83.975,84.145,82.79,83.621,222750,0
2015-01-05,82.655,83.029,81.738,81.882,174387,0
2015-01-06,81.649,81.899,80.236,80.936,278283,0
2015-01-07,81.748,81.918,80.379,81.863,325038,0
2015-01-08,82.819,83.785,82.319,83.315,309026,0
2015-01-09,83.305,83.506,81.909,82.292,213458,0
2015-01-12,82.397,82.549,81.114,81.659,227758,0
2015-01-13,82.033,83.208,80.399,81.28,309203,0
2015-01-14,80.158,80.523,78.717,79.93,368564,0
2015-01-15,79.989,80.475,78.935,79.482,220382,0
2015-01-16,78.906,80.618,78.906,80.533,247258,0
2015-01-20,80.686,80.77,78.926,79.346,239682,0
2015-01-21,79.308,80.074,78.697,79.424,198638,0
2015-01-22,80.007,81.353,79.288,81.307,237197,0
2015-01-23,80.954,81.28,80.285,80.789,176128,0
2015-01-26,80.725,81.174,80.084,81.164,324904,0
2015-01-27,79.93,81.046,79.652,80.598,167854,0
2015-01-28,81.27,81.27,78.955,79.231,191258,0
2015-01-29,79.482,80.178,78.726,80.064,298779,0
2015-01-30,79.204,80.294,78.609,79.185,277053,0
2015-02-02,79.088,80.494,78.238,80.466,414616,0
2015-02-03,81.086,82.951,80.236,81.748,559557,0
2015-02-04,81.154,82.167,80.916,81.45,366587,0
2015-02-05,81.576,82.407,81.288,82.082,210696,0
2015-02-06,82.407,83.363,82.292,82.616,185327,0
2015-02-09,82.14,83.639,81.872,83.438,377348,0
2015-02-10,84.145,84.263,83.228,83.668,402575,0
2015-02-11,83.967,84.743,83.593,84.543,364110,0
2015-02-12,85.003,85.597,84.485,85.386,357437,0
2015-02-13,85.127,85.934,85.003,85.587,307365,0
2015-02-17,85.366,86.633,85.366,85.866,329236,0
2015-02-18,85.541,86.271,85.281,85.625,361493,0
2015-02-19,85.147,86.374,85.147,86.032,237108,0
2015-02-20,85.714,86.663,84.85,86.558,299813,0
2015-02-23,86.529,86.529,85.615,86.124,370821,0
2015-02-24,85.993,86.922,85.993,86.346,497787,0
2015-02-25,86.086,86.643,85.836,85.993,243072,0
2015-02-26,85.846,86.355,85.724,86.032,319705,0
2015-02-27,85.764,86.567,85.724,85.724,316497,0
2015-03-02,85.827,86.856,85.827,86.703,371523,0
2015-03-03,86.299,87.048,85.801,86.663,380586,0
2015-03-04,86.116,86.116,85.263,85.319,451537,0
2015-03-05,85.522,85.973,85.013,85.827,658030,0
2015-03-06,85.578,87.133,85.578,86.443,405487,0
2015-03-09,86.789,87.441,86.414,87.048,381419,0
2015-03-10,86.154,86.501,85.597,86.003,878590,0
2015-03-11,86.289,88.055,86.289,87.815,675117,0
2015-03-12,88.189,89.187,88.132,89.024,320055,0
2015-03-13,88.583,89.132,87.796,88.256,376731,0
2015-03-16,88.458,89.525,88.075,89.256,383191,0
2015-03-17,89.083,89.246,88.593,88.775,720958,0
2015-03-18,88.659,90.292,88.305,89.611,604061,0
2015-03-19,89.323,89.564,88.391,88.976,406737,0
2015-03-20,89.274,90.387,89.246,90.357,689077,0
2015-03-23,90.167,90.456,89.456,89.485,247022,0
2015-03-24,89.554,89.859,88.735,89.284,356937,0
2015-03-25,89.187,89.436,88.401,88.41,450912,0
2015-03-26,88.123,89.064,88.103,88.795,383817,0
2015-03-27,88.805,89.024,88.103,88.814,378294,0
2015-03-30,89.074,90.177,89.074,89.812,255149,0
2015-03-31,89.822,89.822,89.064,89.446,334665,0
2015-04-01,89.206,89.657,88.785,89.505,325473,0
2015-04-02,89.784,90.387,89.388,89.956,359333,0
2015-04-06,89.132,90.081,88.957,89.784,479250,0
2015-04-07,89.416,89.879,89.024,89.024,362283,0
2015-04-08,88.785,89.926,88.785,89.897,340892,0
2015-04-09,90.118,90.993,89.832,90.734,312141,0
2015-04-10,90.963,91.126,90.321,90.857,438201,0
2015-04-13,90.963,91.262,90.724,90.857,258272,0
2015-04-14,90.913,91.108,89.956,90.33,327870,0
2015-04-15,90.465,90.953,90.042,90.098,342915,0
2015-04-16,90.032,90.262,89.564,90.157,215078,0
2015-04-17,88.785,89.574,88.785,89.333,511025,0
2015-04-20,89.926,89.975,89.323,89.436,221894,0
2015-04-21,89.515,89.591,88.947,89.284,354730,0
2015-04-22,89.456,89.706,88.486,89.416,398300,0
2015-04-23,88.967,89.841,88.967,89.147,363916,0
2015-04-24,87.834,88.986,87.662,87.939,612874,0
2015-04-27,87.93,88.17,86.922,87.038,489461,0
2015-04-28,86.864,88.266,86.624,88.217,298073,0
2015-04-29,87.968,88.862,87.883,88.716,302135,0
2015-04-30,88.075,88.775,87.652,87.939,395902,0
2015-05-01,88.132,88.468,87.547,87.912,366209,0
2015-05-04,87.988,88.785,87.939,88.603,344331,0
2015-05-05,88.333,89.316,88.236,89.016,602215,0
2015-05-06,89.277,89.488,88.623,89.056,265185,0
2015-05-07,88.873,89.518,88.246,88.929,289364,0
2015-05-08,89.439,89.902,89.056,89.788,169007,0
2015-05-11,89.836,90.077,89.228,89.971,281953,0
2015-05-12,89.345,89.931,89.085,89.105,343403,0
2015-05-13,88.967,89.411,88.623,89.016,245826,0
2015-05-14,89.488,90.124,89.085,90.027,261816,0
2015-05-15,90.134,90.163,89.468,89.613,274974,0
2015-05-18,89.613,90.932,89.528,90.855,380049,0
2015-05-19,90.732,91.705,90.278,91.685,367389,0
2015-05-20,91.762,91.975,90.992,91.531,390646,0
2015-05-21,91.339,91.828,90.875,90.972,230879,0
2015-05-22,90.801,91.463,90.663,91.125,203886,0
2015-05-26,90.942,91.367,89.326,89.892,462979,0
2015-05-27,89.912,90.712,89.827,90.567,216552,0
2015-05-28,90.634,90.742,89.971,90.567,219252,0
2015-05-29,90.576,90.682,89.884,90.114,405697,0
2015-06-01,90.24,90.732,89.632,90.634,294337,0
2015-06-02,90.51,90.692,90.047,90.278,262296,0
2015-06-03,90.912,91.906,90.624,91.695,429369,0
2015-06-04,91.153,91.588,90.222,90.692,399159,0
2015-06-05,91.232,91.29,90.384,91.097,201708,0
2015-06-08,90.875,91.444,90.278,90.364,272091,0
2015-06-09,90.384,90.752,89.719,90.143,353841,0
2015-06-10,90.567,91.838,89.585,91.54,222062,0
2015-06-11,91.597,92.455,91.222,92.445,338616,0
2015-06-12,91.965,92.832,91.916,92.572,414625,0
2015-06-15,92.098,92.658,90.912,92.041,317353,0
2015-06-16,92.003,94.325,92.003,93.072,590380,0
2015-06-17,93.427,93.785,92.388,92.65,281020,0
2015-06-18,92.802,93.908,92.6,93.341,351300,0
2015-06-19,93.331,93.956,93.033,93.399,739973,0
2015-06-22,94.235,94.383,93.447,93.9,370089,0
2015-06-23,94.364,94.835,93.602,94.403,309608,0
2015-06-24,94.255,94.275,93.294,93.379,256209,0
2015-06-25,93.785,93.976,92.889,93.062,305832,0
2015-06-26,93.516,94.035,93.226,93.506,681528,0
2015-06-29,92.262,93.168,91.097,91.163,322440,0
2015-06-30,92.098,92.436,91.252,91.386,374852,0
2015-07-01,92.562,93.37,92.378,92.822,421685,0
2015-07-02,93.294,93.706,92.407,92.667,344759,0
2015-07-06,92.032,92.832,91.607,92.562,332614,0
2015-07-07,92.812,93.313,90.992,92.62,355557,0
2015-07-08,91.8,92.147,90.817,91.012,250083,0
2015-07-09,92.282,92.282,91.173,91.493,218836,0
2015-07-10,92.445,93.052,92.137,92.928,261088,0
2015-07-13,93.805,93.908,93.178,93.486,292438,0
2015-07-14,93.304,93.917,93.033,93.677,264257,0
2015-07-15,93.917,94.275,92.889,94.225,253246,0
2015-07-16,94.825,94.998,94.535,94.949,262853,0
2015-07-17,94.94,94.94,93.63,94.225,267213,0
2015-07-20,94.478,94.768,93.546,94.498,250291,0
2015-07-21,94.403,94.778,93.736,93.976,262126,0
2015-07-22,94.025,94.68,93.756,94.305,220083,0
2015-07-23,94.633,94.652,93.855,94.215,291711,0
2015-07-24,94.189,95.078,92.792,94.134,598477,0
2015-07-27,93.546,94.015,91.975,92.64,539824,0
2015-07-28,93.102,93.765,92.003,92.522,360540,0
2015-07-29,92.502,94.124,92.426,93.985,592872,0
2015-07-30,93.985,94.295,93.139,93.864,189561,0
2015-07-31,93.956,93.956,92.851,92.976,295760,0
2015-08-03,92.639,93.198,92.24,92.938,329683,0
2015-08-04,93.023,93.538,92.491,92.994,301556,0
2015-08-05,93.332,93.739,92.222,93.342,274461,0
2015-08-06,93.623,93.921,92.482,92.811,227461,0
2015-08-07,92.801,92.966,91.941,92.56,175080,0
2015-08-10,93.372,93.97,93.286,93.623,214482,0
2015-08-11,92.87,93.362,92.52,93.042,199124,0
2015-08-12,92.299,92.938,91.284,92.811,258433,0
2015-08-13,93.13,93.778,92.771,93.362,252022,0
2015-08-14,93.896,94.659,93.439,94.551,299902,0
2015-08-17,93.896,95.112,93.449,95.112,238161,0
2015-08-18,94.735,95.199,94.059,95.16,136404,0
2015-08-19,94.706,95.248,93.586,93.911,220067,0
2015-08-20,92.821,93.276,91.922,91.922,234750,0
2015-08-21,90.664,91.553,89.331,89.331,351401,0
2015-08-24,85.521,86.516,83.141,84.003,948662,0
2015-08-25,85.231,85.674,81.98,82.059,827519,0
2015-08-26,84.079,86.014,83.131,85.714,791739,0
2015-08-27,86.922,88.971,85.838,88.411,488011,0
2015-08-28,89,89,87.831,88.606,362673,0
2015-08-31,88.256,88.858,87.821,87.88,318102,0
2015-09-01,86.429,87.657,85.744,85.995,670126,0
2015-09-02,87.108,88.179,86.128,87.735,364122,0
2015-09-03,87.192,89.387,87.192,88.508,514796,0
2015-09-04,87.231,88.025,87.018,87.511,305073,0
2015-09-08,88.662,88.952,87.851,88.699,487599,0
2015-09-09,89.253,89.574,87.192,87.454,356159,0
2015-09-10,87.339,88.449,87.108,88.112,340019,0
2015-09-11,87.3,88.818,87.145,88.681,208586,0
2015-09-14,88.527,88.749,87.861,88.112,109516,0
2015-09-15,88.557,89.203,87.551,89.1,206416,0
2015-09-16,89.1,89.716,88.867,89.629,157601,0
2015-09-17,89.592,90.123,88.237,88.498,200842,0
2015-09-18,87.581,87.966,86.198,86.39,439509,0
2015-09-21,87.359,88.364,86.97,87.743,381495,0
2015-09-22,86.323,87.27,86.255,87.125,301659,0
2015-09-23,87.416,88.122,86.98,87.571,180456,0
2015-09-24,86.525,87.763,86.39,87.551,239722,0
2015-09-25,88.635,88.769,87.619,87.976,208689,0
2015-09-28,87.211,87.26,86.429,86.748,290443,0
2015-09-29,86.691,87.339,86.1,87.24,314792,0
2015-09-30,88.006,88.557,87.009,87.6,376635,0
2015-10-01,87.471,87.996,86.488,87.339,282734,0
2015-10-02,85.877,87.31,85.153,87.135,262879,0
2015-10-05,87.773,88.933,86.691,88.488,252978,0
2015-10-06,88.141,89.01,87.763,88.025,196693,0
2015-10-07,88.335,88.818,87.753,88.645,303728,0
2015-10-08,88.537,89.425,88.469,89.311,192971,0
2015-10-09,88.759,89.844,88.759,89.164,179941,0
2015-10-12,89.233,89.638,89.1,89.36,92781,0
2015-10-13,89.154,90.093,88.895,88.923,272391,0
2015-10-14,88.799,89.574,88.402,88.709,225133,0
2015-10-15,89.06,89.602,88.227,89.554,229269,0
2015-10-16,89.978,90.393,89.233,90.075,130405,0
2015-10-19,89.688,90.674,89.164,90.558,155691,0
2015-10-20,90.644,91.419,90.538,91.146,83005,0
2015-10-21,91.351,91.592,90.123,90.257,117375,0
2015-10-22,90.838,91.312,89.997,90.792,259673,0
2015-10-23,91.438,92.338,90.924,92.153,214171,0
2015-10-26,91.823,94.512,91.206,92.124,313758,0
2015-10-27,91.544,91.805,90.644,91.119,233716,0
2015-10-28,91.09,93.911,90.994,93.878,238991,0
2015-10-29,93.227,93.941,93.208,93.768,243229,0
2015-10-30,92.762,92.762,85.819,87.26,1404159,0
2015-11-02,87.319,87.976,87.108,87.339,386340,0
2015-11-03,86.961,89.184,86.807,88.818,448094,0
2015-11-04,88.498,89.09,88.151,88.459,375155,0
2015-11-05,88.305,89.154,88.305,89.01,238991,0
2015-11-06,90.177,90.526,89.342,89.622,237824,0
2015-11-09,89.361,89.982,88.476,88.788,341102,0
2015-11-10,88.467,89.332,88.371,89.274,472145,0
2015-11-11,89.399,89.681,88.614,89,218050,0
2015-11-12,88.486,88.758,86.622,86.671,215988,0
2015-11-13,86.448,86.827,85.584,85.75,277891,0
2015-11-16,85.438,86.516,85.33,86.156,482652,0
2015-11-17,85.488,86.827,85.488,85.972,373370,0
2015-11-18,86.196,87.11,85.923,87.11,466171,0
2015-11-19,87.08,87.614,86.535,87.352,246681,0
2015-11-20,87.826,87.952,87.283,87.797,162532,0
2015-11-23,87.866,88.496,86.847,87.758,227112,0
2015-11-24,87.458,88.525,87.233,88.457,288910,0
2015-11-25,88.506,89.11,88.224,88.981,213309,0
2015-11-27,89,89.798,88.555,89.594,116904,0
2015-11-30,89.923,89.923,88.653,89.204,232983,0
2015-12-01,89.466,90.651,89.11,90.498,222314,0
2015-12-02,90.39,90.799,89.496,89.758,198955,0
2015-12-03,90.196,90.196,88.128,88.399,264150,0
2015-12-04,88.718,90.206,87.894,90.206,197345,0
2015-12-07,90.019,90.147,88.332,88.748,140695,0
2015-12-08,88.049,88.857,87.293,88.147,327735,0
2015-12-09,87.681,88.342,85.603,85.933,219078,0
2015-12-10,86.032,86.507,85.458,85.68,179732,0
2015-12-11,84.136,85.157,82.808,84.145,287674,0
2015-12-14,84.175,84.585,82.419,83.203,358378,0
2015-12-15,84.079,85.196,83.72,85.029,243282,0
2015-12-16,85.67,85.865,84.264,85.565,257289,0
2015-12-17,85.7,85.7,84.012,84.012,230100,0
2015-12-18,83.312,83.312,80.874,80.934,599967,0
2015-12-21,81.323,82.186,80.797,82.089,202188,0
2015-12-22,82.282,83.07,81.457,82.642,223603,0
2015-12-23,83.428,83.797,82.671,83.768,171388,0
2015-12-24,83.632,83.973,83.437,83.729,62358,0
2015-12-28,83.243,84.225,83.127,84.126,219742,0
2015-12-29,84.827,85.011,84.225,84.585,167737,0
2015-12-30,84.515,85.172,84.195,84.379,203321,0
2015-12-31,83.894,84.457,83.06,83.06,167610,0
2016-01-04,81.526,82.206,80.546,81.166,580307,0
2016-01-05,82.224,82.525,81.408,81.913,602820,0
2016-01-06,80.427,82.128,80.427,81.961,532459,0
2016-01-07,80.496,81.4,80.427,80.526,397044,0
2016-01-08,81.427,81.546,79.827,79.883,492399,0
2016-01-11,80.244,81.641,79.322,80.145,332692,0
2016-01-12,80.844,81.022,79.341,80.35,309022,0
2016-01-13,80.787,80.836,78,78.234,563599,0
2016-01-14,78.69,79.389,77.866,78.865,448119,0
2016-01-15,77.108,78.72,76.497,78.545,310316,0
2016-01-19,79.302,80.012,77.653,78.349,379859,0
2016-01-20,76.992,77.643,74.72,76.379,376058,0
2016-01-21,76.311,77.351,75.651,76.321,331751,0
2016-01-22,77.475,78.339,76.85,78.108,237733,0
2016-01-25,77.709,78.359,77.41,77.535,304837,0
2016-01-26,77.807,78.932,77.584,78.71,306417,0
2016-01-27,78.292,79.497,78.03,78.273,352623,0
2016-01-28,78.545,80.012,77.569,79.883,323412,0
2016-01-29,81.04,82.075,78.607,81.778,551095,0
2016-02-01,81.457,81.613,80.294,80.974,346014,0
2016-02-02,80.107,81.012,78.992,80.496,389909,0
2016-02-03,81.106,81.359,79.205,80.894,411720,0
2016-02-04,80.516,82.35,80.516,81.536,323309,0
2016-02-05,81.536,82.686,81.01,82.131,493796,0
2016-02-08,80.871,82.568,80.045,82.189,552191,0
2016-02-09,81.447,82.978,81.317,82.588,426320,0
2016-02-10,82.89,83.875,82.549,82.842,338121,0
2016-02-11,80.931,82.452,80.025,80.238,650464,0
2016-02-12,81.848,83.954,80.833,83.817,307637,0
2016-02-16,85.085,85.749,83.851,84.743,388808,0
2016-02-17,85.601,86.309,85.386,86.099,626966,0
2016-02-18,86.061,86.977,85.893,86.917,358304,0
2016-02-19,86.509,87.728,85.913,87.522,286242,0
2016-02-22,88.234,88.907,87.884,88.438,214293,0
2016-02-23,88.254,88.655,86.947,87.368,215204,0
2016-02-24,86.772,87.649,86.089,87.376,230491,0
2016-02-25,87.376,89.298,87.376,89.249,219086,0
2016-02-26,90.048,90.048,88.781,89.064,199094,0
2016-02-29,88.937,89.423,87.835,87.865,207804,0
2016-03-01,88.498,90.499,88.478,90.429,247739,0
2016-03-02,90.429,90.672,89.453,90.662,265513,0
2016-03-03,90.818,91.278,90.302,91.092,320959,0
2016-03-04,91.306,91.648,90.722,91.209,296566,0
2016-03-07,90.732,91.722,90.732,91.717,328169,0
2016-03-08,90.896,91.015,88.616,88.781,513818,0
2016-03-09,89.443,90.56,89.433,90.35,337892,0
2016-03-10,90.643,91.667,89.443,90.643,209787,0
2016-03-11,91.687,93.571,91.128,93.277,350337,0
2016-03-14,92.808,93.032,91.911,92.302,366132,0
2016-03-15,91.648,93.101,91.589,92.749,235166,0
2016-03-16,92.341,93.656,92.341,92.709,275220,0
2016-03-17,92.681,94.076,91.97,93.674,224396,0
2016-03-18,93.571,94.983,93.431,93.967,461516,0
2016-03-21,93.957,94.231,93.403,93.403,212843,0
2016-03-22,92.709,93.927,92.341,93.13,252300,0
2016-03-23,92.788,94.146,92.565,92.654,160176,0
2016-03-24,91.98,92.154,91.248,91.97,178220,0
2016-03-28,92.115,93.784,91.736,93.607,219318,0
2016-03-29,93.14,93.744,92.818,93.481,362663,0
2016-03-30,93.977,94.29,93.374,93.967,266298,0
2016-03-31,93.967,94.36,93.261,93.864,194798,0
2016-04-01,93.188,94.622,93.101,94.37,284448,0
2016-04-04,94.156,94.7,92.467,92.654,245187,0
2016-04-05,91.812,93.003,91.502,92.125,274003,0
2016-04-06,91.95,92.329,91.268,92.242,178483,0
2016-04-07,91.492,92.086,90.048,90.771,273461,0
2016-04-08,91.414,91.94,90.801,91.404,169155,0
2016-04-11,91.511,92.427,90.702,91.238,140581,0
2016-04-12,91.472,92.877,91.238,92.739,168805,0
2016-04-13,93.431,93.917,92.749,93.834,219253,0
2016-04-14,93.804,94.681,93.383,93.883,189501,0
2016-04-15,93.987,95.042,93.345,94.924,297904,0
2016-04-18,94.446,94.905,94.277,94.583,161427,0
2016-04-19,94.826,95.469,94.647,95.052,97340,0
2016-04-20,95.469,95.782,94.807,95.403,224300,0
2016-04-21,95.45,95.831,93.664,93.664,286824,0
2016-04-22,94.097,95.354,93.684,94.671,380920,0
2016-04-25,94.409,94.652,93.561,94.652,240319,0
2016-04-26,94.739,95.413,94.136,94.409,595715,0
2016-04-27,94.34,95.529,94.183,94.553,424486,0
2016-04-28,94.007,94.441,93.051,93.374,262674,0
2016-04-29,89.307,93.268,87.932,92.857,395482,0
2016-05-02,93.081,93.908,92.058,92.213,373840,0
2016-05-03,91.395,92.457,90.99,92.242,383649,0
2016-05-04,91.433,92.565,91.141,92.505,392335,0
2016-05-05,92.964,93.714,92.545,93.032,302270,0
2016-05-06,92.652,93.335,92.299,92.738,192527,0
2016-05-09,92.622,93.155,92.229,92.553,169589,0
2016-05-10,92.797,94.021,92.583,93.717,224284,0
2016-05-11,93.543,94.315,92.916,92.993,204557,0
2016-05-12,93.414,93.911,92.523,93.619,223394,0
2016-05-13,93.573,94.628,93.307,93.857,318446,0
2016-05-16,93.707,94.255,93.601,93.747,231163,0
2016-05-17,93.727,93.921,92.493,93.17,301265,0
2016-05-18,93.061,94.961,93.003,94.462,347413,0
2016-05-19,93.767,94.265,92.445,93.316,268787,0
2016-05-20,93.787,94.892,93.747,94.414,229328,0
2016-05-23,94.197,94.275,93.433,93.931,198322,0
2016-05-24,94.305,95.802,94.159,95.687,183952,0
2016-05-25,95.941,96.626,95.793,96.115,210647,0
2016-05-26,96.175,96.185,95.373,95.46,267986,0
2016-05-27,95.393,96.752,95.393,96.606,264447,0
2016-05-31,96.636,97.224,96.302,97.055,241911,0
2016-06-01,96.215,97.185,95.807,97.185,276870,0
2016-06-02,97.095,97.732,96.537,97.204,215957,0
2016-06-03,96.626,96.626,94.892,95.773,138099,0
2016-06-06,95.783,96.948,95.549,96.577,171066,0
2016-06-07,96.683,96.762,96.037,96.302,131849,0
2016-06-08,96.342,97.016,96.342,96.664,137832,0
2016-06-09,96.264,96.517,95.587,96.125,94270,0
2016-06-10,95.431,95.558,94.35,94.549,222936,0
2016-06-13,94.021,94.529,93.071,93.101,173350,0
2016-06-14,92.866,93.081,91.799,91.995,230210,0
2016-06-15,92.386,92.787,91.544,91.603,198424,0
2016-06-16,90.927,92.425,90.703,92.229,191958,0
2016-06-17,91.907,92.876,91.672,92.632,653560,0
2016-06-20,94.335,94.648,92.896,93.071,240817,0
2016-06-21,93.345,94.178,93.071,93.707,192202,0
2016-06-22,93.687,94.374,93.473,93.582,134975,0
2016-06-23,94.805,95.577,94.452,95.529,161867,0
2016-06-24,91.104,92.713,90.479,90.545,381936,0
2016-06-27,89.411,89.939,88.363,88.363,433250,0
2016-06-28,89.635,90.479,89.332,90.419,315154,0
2016-06-29,91.378,92.396,90.653,92.357,300232,0
2016-06-30,92.493,94.961,92.347,94.951,332784,0
2016-07-01,94.862,95.499,93.787,94.14,260928,0
2016-07-05,93.483,93.483,91.231,91.476,218113,0
2016-07-06,91.143,92.044,90.271,91.847,311947,0
2016-07-07,91.847,92.95,91.104,91.672,162067,0
2016-07-08,92.797,93.15,92.465,92.797,182092,0
2016-07-11,93.209,93.657,92.708,92.886,283788,0
2016-07-12,93.619,94.452,93.592,93.697,404007,0
2016-07-13,93.727,94.031,93.012,93.609,258144,0
2016-07-14,95.07,95.519,94.638,94.814,147846,0
2016-07-15,95.697,96.175,94.539,95.275,267321,0
2016-07-18,95.363,95.783,95.265,95.587,174486,0
2016-07-19,95.089,95.186,93.513,94.579,252328,0
2016-07-20,94.609,95.225,94.206,94.365,195285,0
2016-07-21,94.492,94.501,93.493,93.837,233206,0
2016-07-22,93.877,94.482,93.697,94.424,178968,0
2016-07-25,94.501,94.569,93.946,94.188,141729,0
2016-07-26,93.921,94.852,93.335,93.921,278018,0
2016-07-27,93.787,94.355,93.707,93.837,246504,0
2016-07-28,93.443,94.462,93.443,93.707,219600,0
2016-07-29,92.347,97.752,92.347,97.165,601596,0
2016-08-01,97.319,97.683,95.921,96.009,349043,0
2016-08-02,96.245,97.115,94.529,96.693,443313,0
2016-08-03,96.831,97.536,96.527,97.536,265917,0
2016-08-04,97.633,97.82,97.224,97.583,224092,0
2016-08-05,98.229,99.219,97.328,99.114,224439,0
2016-08-08,99.348,99.88,99.034,99.66,201447,0
2016-08-09,99.65,100.16,98.775,100.13,238042,0
2016-08-10,100.26,100.31,99.488,99.76,263265,0
2016-08-11,100.31,100.31,99.438,99.58,236893,0
2016-08-12,99.034,99.99,98.705,99.229,110517,0
2016-08-15,99.71,99.73,99.154,99.66,163068,0
2016-08-16,99.408,99.93,98.814,99.63,139614,0
2016-08-17,99.77,99.86,99.164,99.488,167288,0
2016-08-18,99.76,100.1,99.388,100.08,126460,0
2016-08-19,99.62,100.28,98.955,99.99,180529,0
2016-08-22,99.69,100.54,99.368,100.46,97051,0
2016-08-23,101.12,101.84,100.33,101.55,229081,0
2016-08-24,101.76,101.86,101.07,101.74,195647,0
2016-08-25,101.89,103.34,101.66,103.25,339764,0
2016-08-26,103.35,103.82,102.39,102.84,441961,0
2016-08-29,103.04,104.69,102.84,104.04,228568,0
2016-08-30,104.21,105.22,104.1,105.13,185001,0
2016-08-31,104.92,105.79,104.62,105.51,352738,0
2016-09-01,105.54,106.08,104.71,105.09,306129,0
2016-09-02,105.33,106.49,105.11,106.37,288100,0
2016-09-06,106.61,107.81,105.81,107.8,360763,0
2016-09-07,107.58,109.01,107.2,108.22,353390,0
2016-09-08,107.75,107.97,106.75,107.35,367113,0
2016-09-09,106.83,107.34,105.71,105.71,443199,0
2016-09-12,104.39,106.68,104.06,106.37,371894,0
2016-09-13,105.11,105.49,104.24,104.74,278366,0
2016-09-14,104.8,105.78,104.17,104.63,332016,0
2016-09-15,104.49,105.81,104.28,105.51,207152,0
2016-09-16,104.99,105.05,103.77,104.3,366534,0
2016-09-19,104.42,105.7,104.34,104.69,194262,0
2016-09-20,105.16,106.01,105.14,105.65,282503,0
2016-09-21,105.88,107,105.6,106.87,231077,0
2016-09-22,107.29,107.69,106.88,107.46,290863,0
2016-09-23,107,107.85,105.95,105.97,202322,0
2016-09-26,104.96,106.06,104.89,105.52,217269,0
2016-09-27,105.1,106.45,105.07,105.97,248424,0
2016-09-28,106.45,107.25,105.97,107.12,201195,0
2016-09-29,107.09,107.09,104.95,105.28,150298,0
2016-09-30,105.7,106.37,105.16,106.1,261097,0
2016-10-03,106.02,106.15,105.18,105.5,207420,0
2016-10-04,104.32,105.54,104.32,105.19,275536,0
2016-10-05,105.9,106.9,105.7,105.83,303807,0
2016-10-06,106.55,106.55,105.33,105.7,287136,0
2016-10-07,105.92,106.74,105.47,106.37,357935,0
2016-10-10,106.79,107.85,106.45,107.79,288191,0
2016-10-11,107.62,108.59,107.04,108.18,448351,0
2016-10-12,108.5,109.19,107.87,108.72,221170,0
2016-10-13,107.92,108.61,105.81,106.79,439761,0
2016-10-14,107.97,108.62,107.38,107.99,282765,0
2016-10-17,107.99,108.54,107.72,107.79,251204,0
2016-10-18,109.12,109.5,108.13,108.17,225505,0
2016-10-19,107.31,108.04,107.06,107.78,358365,0
2016-10-20,107.95,108.47,106.59,106.83,387299,0
2016-10-21,106.19,106.19,104.87,105.94,571601,0
2016-10-24,107.26,107.26,105.75,106.33,389416,0
2016-10-25,106.34,106.56,105.59,106.14,340630,0
2016-10-26,105.66,106.73,105.57,106.18,553385,0
2016-10-27,107.06,108,105.82,107.21,721351,0
2016-10-28,107.46,107.87,105.91,106.39,332059,0
2016-10-31,106.21,107.4,106,106.03,506482,0
2016-11-01,106.25,106.65,105.31,106.55,467968,0
2016-11-02,106.31,107.41,106.31,106.73,383959,0
2016-11-03,107.12,107.77,106.76,107.09,390171,0
2016-11-04,106.99,108.13,106.94,107.29,353498,0
2016-11-07,109.08,109.27,108.23,108.76,436412,0
2016-11-08,108.27,109.52,108.2,109.01,490931,0
2016-11-09,110.71,112.16,108.91,110.32,643988,0
2016-11-10,111.51,114.3,111.24,114.03,507612,0
2016-11-11,113.64,114.98,113.25,114.64,641033,0
2016-11-14,115.31,116.89,115.03,116.4,458317,0
2016-11-15,116.19,118.83,116.13,118.57,925107,0
2016-11-16,118.22,118.96,117.5,118.69,473794,0
2016-11-17,118.61,119.89,118.61,119.39,615448,0
2016-11-18,119.19,119.91,118.98,119.61,529842,0
2016-11-21,120.41,120.73,118.84,120.32,356277,0
2016-11-22,120.66,121.02,118.7,120.03,595364,0
2016-11-23,120.16,120.81,119.53,120.3,324635,0
2016-11-25,121.29,121.34,120.53,120.92,281391,0
2016-11-28,120.22,120.76,119.66,119.95,366127,0
2016-11-29,120.18,121.11,119.55,120.31,439727,0
2016-11-30,121.09,121.09,119.2,120.44,3261443,0
2016-12-01,121.5,121.88,120.89,121.47,473349,0
2016-12-02,121.5,121.83,120.61,121,435177,0
2016-12-05,121.56,122.24,120.36,121.03,403837,0
2016-12-06,121.38,123.25,121.23,123.2,492095,0
2016-12-07,123.45,125.37,122.89,125.29,560473,0
2016-12-08,126.07,127.34,125.35,126.52,341294,0
2016-12-09,126.46,126.92,125.5,126.43,432880,0
2016-12-12,126.09,127.07,125.9,126.59,398698,0
2016-12-13,127.29,127.55,125.27,126.1,631033,0
2016-12-14,125.65,126.69,124.99,125.53,607568,0
2016-12-15,125.7,126.78,125.05,125.06,495884,0
2016-12-16,125.25,125.67,123.73,124.25,742932,0
2016-12-19,123.96,125.4,123.75,125.31,308404,0
2016-12-20,126.3,126.45,124.73,125.38,294052,0
2016-12-21,125.49,125.92,125.12,125.27,240661,0
2016-12-22,125.29,125.82,124.93,125.52,292537,0
2016-12-23,125.41,125.54,124.39,125.26,133205,0
2016-12-27,125.69,125.95,124.97,125.02,215066,0
2016-12-28,125.36,125.58,124.37,124.52,207782,0
2016-12-29,124.34,124.98,123.73,124.27,201430,0
2016-12-30,124.31,124.57,123.69,124.16,221298,0
2017-01-03,123.97,124.05,121.52,122.85,628666,0
2017-01-04,123.12,125.11,122.91,124.71,461418,0
2017-01-05,124.29,124.99,123.14,123.35,406828,0
2017-01-06,123.82,124.22,123.05,123.44,299751,0
2017-01-09,122.95,122.95,121.08,121.08,304976,0
2017-01-10,121.1,122.55,120.58,121.93,437804,0
2017-01-11,122.3,122.95,121.63,122.63,462631,0
2017-01-12,122.17,123.28,121.79,123.16,405831,0
2017-01-13,123.72,125.2,123.16,123.34,203176,0
2017-01-17,122.73,123.01,121.49,121.63,332578,0
2017-01-18,122.08,123.13,121.51,123.03,477417,0
2017-01-19,123.61,123.78,121.63,122.86,337428,0
2017-01-20,122.91,123.29,121.41,121.83,382876,0
2017-01-23,121.9,122.26,121.41,121.85,361183,0
2017-01-24,122.35,123.41,121.7,122.66,469122,0
2017-01-25,123.5,123.85,123.13,123.72,402377,0
2017-01-26,123.93,125.43,123.93,125.35,427473,0
2017-01-27,125.25,125.64,123.74,124.1,210379,0
2017-01-30,123.36,123.36,121.7,123.28,372192,0
2017-01-31,128.04,130.55,121.95,123.82,881774,0
2017-02-01,124.77,126.47,124.16,124.81,310139,0
2017-02-02,124.42,125.6,123.36,124.75,409242,0
2017-02-03,125.76,126.66,125.18,125.4,344720,0
2017-02-06,124.59,126.15,124.59,125.61,322082,0
2017-02-07,125.84,126.42,124.71,125.87,223460,0
2017-02-08,125.5,125.55,124.2,125.51,232200,0
2017-02-09,125.72,126.38,125.33,125.71,321304,0
2017-02-10,126.44,126.58,125.94,126.31,323814,0
2017-02-13,126.59,127.88,126.16,127.19,324423,0
2017-02-14,126.66,127.58,126.66,127.21,344831,0
2017-02-15,127.78,127.78,126.38,127.33,275312,0
2017-02-16,127.41,128.1,126.88,127.85,416060,0
2017-02-17,127.19,127.84,126.47,127.78,228323,0
2017-02-21,127.52,128.16,127.08,127.83,211432,0
2017-02-22,127.5,128.69,127.29,128.49,332360,0
2017-02-23,128.83,129.01,128.11,128.18,287533,0
2017-02-24,127.29,128.46,127.29,128.09,253025,0
2017-02-27,128.09,128.4,127.78,128.4,263481,0
2017-02-28,128.58,129.07,128.19,128.75,446462,0
2017-03-01,131.03,131.45,129.83,130.91,593242,0
2017-03-02,131.01,131.2,128.95,129,245602,0
2017-03-03,128.41,129.01,128.08,128.41,245847,0
2017-03-06,128.19,128.57,126.74,127.09,421275,0
2017-03-07,126.97,127.67,126.24,127.21,383600,0
2017-03-08,128,128.24,126.02,126.35,557974,0
2017-03-09,126.72,127.19,125.87,126.13,252794,0
2017-03-10,126.44,127.02,126,126.52,345649,0
2017-03-13,126.63,126.93,125.97,126.9,242611,0
2017-03-14,126.67,127.43,126.26,127.14,187654,0
2017-03-15,127.23,128.2,127.18,128.07,329694,0
2017-03-16,128.12,128.85,128.12,128.62,463138,0
2017-03-17,128.69,129.02,127.66,128.6,515616,0
2017-03-20,128.41,128.56,127.52,127.59,199828,0
2017-03-21,128.11,128.16,123.98,123.99,310597,0
2017-03-22,123.1,124.15,122.74,123.66,339225,0
2017-03-23,123.05,125.38,122.25,124.5,207043,0
2017-03-24,124.78,125.63,123.79,124.19,146545,0
2017-03-27,122.25,123.73,121.74,123.12,200237,0
2017-03-28,122.65,124.98,122.42,124.46,588579,0
2017-03-29,123.98,124.74,123.45,123.79,364923,0
2017-03-30,123.9,125.67,123.69,125.22,231315,0
2017-03-31,124.88,126.04,124.62,125.7,454897,0
2017-04-03,126.08,126.33,124.45,125.32,333152,0
2017-04-04,125.02,126.09,125.02,125.77,286015,0
2017-04-05,126.26,126.45,123.07,123.25,328432,0
2017-04-06,123.15,124.5,122.2,124.32,213576,0
2017-04-07,123.84,125.13,123.52,124.31,524435,0
2017-04-10,124.41,125.45,123.82,124.94,312443,0
2017-04-11,124.45,124.87,123.62,124.53,258140,0
2017-04-12,124.57,124.57,122.86,123.44,225196,0
2017-04-13,123.29,123.84,122.5,122.65,178494,0
2017-04-17,122.84,124.73,122.54,124.54,132865,0
2017-04-18,123.83,124.54,123.3,124.2,166508,0
2017-04-19,125.15,125.26,124.14,124.56,194594,0
2017-04-20,124.98,127.19,124.16,126.75,276628,0
2017-04-21,126.61,127.17,125.95,126,247976,0
2017-04-24,127.94,128.15,127.15,127.71,156867,0
2017-04-25,128.69,129.44,128.63,129,195418,0
2017-04-26,129.21,130.38,128.25,129.21,316435,0
2017-04-27,129.43,129.43,127.98,128.28,243134,0
2017-04-28,123.25,126.04,121.38,123.79,944923,0
2017-05-01,124.37,125.35,123.45,124.74,354151,0
2017-05-02,124.63,126.33,124.61,125.84,488571,0
2017-05-03,125.38,126.27,124.9,125.33,237111,0
2017-05-04,126.29,126.88,125.21,126,399204,0
2017-05-05,126.19,126.38,125.41,126,158275,0
2017-05-08,126.12,126.53,125.48,126.16,234601,0
2017-05-09,126.05,126.15,123.43,123.7,277996,0
2017-05-10,123.51,125.11,122.98,124.46,464377,0
2017-05-11,123.83,124.4,122.89,123.6,312005,0
2017-05-12,122.98,124.18,122.22,122.61,313802,0
2017-05-15,122.78,124.32,122.78,123.45,290195,0
2017-05-16,123.9,124.25,122.89,124.19,283139,0
2017-05-17,121.63,122.45,121.23,121.3,308570,0
2017-05-18,121.18,123.3,121.09,122.79,661778,0
2017-05-19,122.75,123.96,122.36,123.42,311275,0
2017-05-22,124.22,124.78,123.63,124.33,192989,0
2017-05-23,124.37,124.72,123.29,124.02,376824,0
2017-05-24,124.41,124.72,123.46,123.57,371318,0
2017-05-25,123.37,124.33,123.29,124.15,393866,0
2017-05-26,123.91,124.97,123.9,124.79,181220,0
2017-05-30,124.68,124.98,123.48,123.92,137422,0
2017-05-31,123.71,123.79,122.26,123.66,367670,0
2017-06-01,124.19,126.33,123.72,126.32,358757,0
2017-06-02,125.68,126.02,124.96,125.21,306658,0
2017-06-05,125.16,125.26,123.87,124.05,213620,0
2017-06-06,122.93,123.65,121.93,122.38,197132,0
2017-06-07,122.49,122.82,121.67,121.87,276132,0
2017-06-08,121.52,125,121.52,124.81,319362,0
2017-06-09,125.13,127.23,124.67,127.06,211594,0
2017-06-12,126.87,127.55,125.93,126.79,256843,0
2017-06-13,127.49,127.58,126.58,127.06,159901,0
2017-06-14,126.36,127.38,125.21,126.93,190354,0
2017-06-15,126.33,127.29,126.05,126.87,135609,0
2017-06-16,126.76,127.88,126.53,127.86,356784,0
2017-06-19,128.17,128.79,127.78,128.32,175610,0
2017-06-20,127.93,128.21,127.05,127.07,177027,0
2017-06-21,127.06,127.96,126.17,126.53,225556,0
2017-06-22,126.5,126.5,125.24,125.75,174331,0
2017-06-23,126.31,126.31,125.04,125.18,546421,0
2017-06-26,125.9,127.08,125.4,126.35,151781,0
2017-06-27,126.34,126.86,125.46,125.99,162356,0
2017-06-28,127.16,128.07,126.74,127.97,240570,0
2017-06-29,129.29,129.29,127.05,128.03,227581,0
2017-06-30,128.52,128.52,126.74,127.5,468478,0
2017-07-03,128.42,131.3,128.05,130.26,203520,0
2017-07-05,130.88,130.92,129.42,130.4,252592,0
2017-07-06,130.29,130.5,128.51,128.62,259848,0
2017-07-07,129.2,130.51,128.57,130.09,207911,0
2017-07-10,129.9,130.36,129.11,129.26,351150,0
2017-07-11,129.41,129.54,127.56,127.96,326136,0
2017-07-12,127.89,128.97,127.27,128.75,245225,0
2017-07-13,129.05,129.21,127.92,129.01,243955,0
2017-07-14,128.05,129.58,127.59,128.77,304286,0
2017-07-17,129.04,131.47,127.8,131.25,295145,0
2017-07-18,130.95,130.95,129.84,129.99,220748,0
2017-07-19,130.45,131.72,130.1,131.7,257159,0
2017-07-20,132.09,132.91,131.47,132.39,182212,0
2017-07-21,132.48,132.98,132,132.98,217633,0
2017-07-24,133.02,133.91,132.42,133.75,191265,0
2017-07-25,134.81,135.64,134.6,135.16,298410,0
2017-07-26,135.25,135.65,133.03,133.26,161351,0
2017-07-27,133.6,134.38,133.08,133.36,999186,0
2017-07-28,134.63,138.39,134.63,138.24,263536,0
2017-07-31,138.98,139.45,138.07,139.24,266886,0
2017-08-01,139.81,140,138.26,139.93,615045,0
2017-08-02,139.76,140.57,138.85,140.22,432841,0
2017-08-03,139.87,140.91,139.26,139.49,330860,0
2017-08-04,140.17,140.3,138.92,139.44,183289,0
2017-08-07,139.37,139.81,138.25,138.28,291146,0
2017-08-08,138.31,139.78,137.69,138.49,286732,0
2017-08-09,137.84,138.94,137.2,138.46,205636,0
2017-08-10,137.84,139.93,137.42,138.36,468330,0
2017-08-11,138.34,139.03,137.17,138.03,305605,0
2017-08-14,138.98,140.57,138.35,140.13,216609,0
2017-08-15,140.53,140.93,139.93,140.46,237963,0
2017-08-16,140.77,140.77,139.72,139.99,194216,0
2017-08-17,139.56,139.68,136.71,137.08,296156,0
2017-08-18,136.39,137.3,136.11,136.41,265445,0
2017-08-21,136.45,136.45,135.29,135.79,193807,0
2017-08-22,136.1,136.51,135.54,135.9,195760,0
2017-08-23,134.96,136.06,134.96,135.42,155463,0
2017-08-24,136.05,136.33,135.21,135.47,265569,0
2017-08-25,135.84,136.45,135.48,136.3,304878,0
2017-08-28,135.99,136.33,133.37,133.99,647886,0
2017-08-29,132.87,133.64,132.44,133.21,325638,0
2017-08-30,132.98,134.59,132.63,133.51,384511,0
2017-08-31,134.19,134.52,133.71,134,308269,0
2017-09-01,134.28,135.13,134.03,134.18,233504,0
2017-09-05,133.22,133.6,129.37,129.66,282538,0
2017-09-06,129.71,129.98,128.66,129.36,456581,0
2017-09-07,129.44,129.44,126.2,127.1,475729,0
2017-09-08,126.89,130.46,126.85,129.79,449415,0
2017-09-11,132.22,134.14,130.16,133.28,390002,0
2017-09-12,133.78,134.51,132.7,134.18,254653,0
2017-09-13,134,134.76,133.49,133.85,203759,0
2017-09-14,134.14,134.93,133.24,133.78,352609,0
2017-09-15,134.01,135.21,133.59,135.05,447171,0
2017-09-18,135.23,135.51,134.38,135.17,149437,0
2017-09-19,135.04,136.73,135.04,136.05,130736,0
2017-09-20,136.44,136.44,134.41,135.61,315451,0
2017-09-21,135.69,136.66,135.37,135.99,149313,0
2017-09-22,135.93,136.73,135.82,136.25,178901,0
2017-09-25,135.91,137.18,135.08,136.74,297975,0
2017-09-26,136.66,137.58,135.78,136.84,335024,0
2017-09-27,137.64,139.49,137.35,138.93,327254,0
2017-09-28,138.8,139.79,137.78,139.48,175648,0
2017-09-29,139.46,140.03,138.66,139.07,214512,0
2017-10-02,139.22,140.14,138.32,140.13,314663,0
2017-10-03,140.42,141,139.96,140.71,195267,0
2017-10-04,140.53,140.84,139.6,140.36,271394,0
2017-10-05,140.45,141.93,140.02,141.63,184376,0
2017-10-06,142.08,142.5,140.33,141.03,202997,0
2017-10-09,140.78,141.53,140.33,140.59,302307,0
2017-10-10,141.42,141.63,140.33,140.92,215409,0
2017-10-11,140.74,141.74,140.39,141.57,224211,0
2017-10-12,142.17,142.63,141.17,142.12,245103,0
2017-10-13,142.17,143.23,141.36,142.37,331483,0
2017-10-16,142.64,143.84,142.17,142.67,189435,0
2017-10-17,143.14,143.31,142.27,142.75,270157,0
2017-10-18,143.85,144.46,142.96,144.06,246825,0
2017-10-19,143.79,145.07,143.6,144.96,204477,0
2017-10-20,146.11,146.64,144.5,144.52,320830,0
2017-10-23,144.95,145.09,143.57,144.23,221597,0
2017-10-24,144.68,144.92,143.49,143.98,308361,0
2017-10-25,143.98,144.22,142.41,143.12,443908,0
2017-10-26,144.18,144.79,143.44,144.38,372324,0
2017-10-27,147.51,151.68,145.07,151.68,530445,0
2017-10-30,151.26,151.68,149.58,150.11,350069,0
2017-10-31,149.75,149.84,147.96,148.88,342218,0
2017-11-01,149.35,150.65,149.17,150,330667,0
2017-11-02,149.9,150.48,147.67,148.57,417507,0
2017-11-03,148.4,150.39,147.88,149.77,305894,0
2017-11-06,149.63,151.03,149.48,150.88,207710,0
2017-11-07,151.22,151.863,149.84,151.04,362567,0
2017-11-08,150.78,151.75,150.155,150.7,313392,0
2017-11-09,150.06,152.015,149.59,151.02,423151,0
2017-11-10,150.93,150.93,149.39,149.62,310705,0
