Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.321,20.139,19.321,20.113,811204,0
2005-02-28,19.982,20.069,19.706,19.854,1024132,0
2005-03-01,20.019,20.087,19.722,19.887,1306583,0
2005-03-02,19.887,20.279,19.644,19.88,756188,0
2005-03-03,19.887,19.931,19.626,19.74,621524,0
2005-03-04,19.947,20.593,19.931,20.574,702092,0
2005-03-07,20.574,20.652,19.931,19.94,938961,0
2005-03-08,19.94,19.94,19.304,19.366,854020,0
2005-03-09,19.412,19.42,18.732,18.785,1182736,0
2005-03-10,18.766,18.803,18.254,18.464,989606,0
2005-03-11,18.68,19.412,18.68,19.366,771611,0
2005-03-14,19.348,19.412,18.74,19.098,674009,0
2005-03-15,19.098,19.412,18.941,19.017,561905,0
2005-03-16,19.054,19.054,18.342,18.498,677459,0
2005-03-17,18.498,18.941,18.391,18.896,455553,0
2005-03-18,19,19.009,18.158,18.455,894302,0
2005-03-21,18.482,18.662,18.342,18.575,585845,0
2005-03-22,18.637,19.157,18.515,18.539,478114,0
2005-03-23,18.539,18.539,17.95,17.95,386956,0
2005-03-24,18.029,18.342,18.01,18.01,358641,0
2005-03-28,17.993,18.114,17.708,17.775,455553,0
2005-03-29,17.708,18.089,16.935,16.987,636947,0
2005-03-30,16.979,17.202,16.705,16.987,982466,0
2005-03-31,17.179,17.471,17.045,17.378,615309,0
2005-04-01,17.428,17.75,17.219,17.36,518855,0
2005-04-04,17.36,17.56,16.96,17.499,479264,0
2005-04-05,18.896,18.96,18.029,18.803,1900943,0
2005-04-06,18.803,19.21,18.612,18.951,960599,0
2005-04-07,18.96,18.992,18.74,18.896,418720,0
2005-04-08,18.68,18.836,18.185,18.227,659963,0
2005-04-11,18.227,18.704,17.95,18.603,951161,0
2005-04-12,18.507,18.557,18.029,18.557,780357,0
2005-04-13,18.662,18.662,17.89,18.097,1000427,0
2005-04-14,17.942,17.942,17.063,17.116,1159489,0
2005-04-15,17.108,17.179,16.31,16.674,1764205,0
2005-04-18,16.665,17.569,16.492,17.36,921465,0
2005-04-19,17.593,17.785,17.517,17.637,1066027,0
2005-04-20,17.637,17.733,17.194,17.255,521159,0
2005-04-21,17.593,17.681,17.36,17.593,835140,0
2005-04-22,17.551,17.733,17.297,17.535,759410,0
2005-04-25,17.535,17.907,17.535,17.793,610016,0
2005-04-26,17.854,17.942,17.255,17.255,886938,0
2005-04-27,17.151,17.151,16.549,16.83,1060274,0
2005-04-28,16.813,16.822,16.31,16.403,1235911,0
2005-04-29,16.549,16.681,15.9,16.385,1431805,0
2005-05-02,16.375,16.484,16.291,16.466,880951,0
2005-05-03,16.466,16.705,16.369,16.631,748363,0
2005-05-04,16.612,17.134,16.484,17.1,573874,0
2005-05-05,17.072,17.255,16.779,16.926,746978,0
2005-05-06,17.003,17.202,16.898,17.072,460158,0
2005-05-09,16.943,17.16,16.715,17.116,408130,0
2005-05-10,17.116,17.116,16.31,16.369,953003,0
2005-05-11,16.369,16.508,16.108,16.369,817879,0
2005-05-12,16.3,16.31,15.482,15.622,865758,0
2005-05-13,15.654,15.83,15.031,15.224,790716,0
2005-05-16,15.207,15.673,15.117,15.629,557529,0
2005-05-17,15.579,15.969,15.431,15.909,536811,0
2005-05-18,16.014,17.499,16.014,17.42,1701821,0
2005-05-19,17.48,17.48,16.987,17.316,1185730,0
2005-05-20,17.202,17.334,16.898,16.907,606101,0
2005-05-23,16.926,17.219,16.898,17.045,937349,0
2005-05-24,17.003,17.003,16.631,16.724,616692,0
2005-05-25,16.724,16.788,16.08,16.705,1261692,0
2005-05-26,16.805,17.1,16.612,17.02,490539,0
2005-05-27,17.378,17.535,17.037,17.063,683677,0
2005-05-31,16.837,16.96,16.724,16.724,879571,0
2005-06-01,16.724,17.02,16.466,16.879,764014,0
2005-06-02,16.879,17.297,16.665,17.045,558221,0
2005-06-03,17.091,17.386,17.003,17.081,537269,0
2005-06-06,17.134,17.212,16.879,17.142,740997,0
2005-06-07,17.045,17.264,16.987,17.16,501363,0
2005-06-08,17.16,17.42,17.116,17.219,979246,0
2005-06-09,17.16,17.16,16.788,17.081,415268,0
2005-06-10,17.081,17.316,16.805,17.202,588147,0
2005-06-13,17.179,17.437,16.96,17.378,612313,0
2005-06-14,17.378,17.378,17.081,17.378,645462,0
2005-06-15,17.378,17.499,17.228,17.49,830540,0
2005-06-16,17.428,17.828,17.42,17.793,682523,0
2005-06-17,17.916,18.046,17.637,17.793,477423,0
2005-06-20,17.593,17.593,17.238,17.402,910878,0
2005-06-21,17.238,17.245,16.769,17.16,772758,0
2005-06-22,17.245,17.428,17.072,17.219,581242,0
2005-06-23,17.116,17.116,16.369,16.438,724881,0
2005-06-24,16.291,16.351,15.985,16.222,650299,0
2005-06-27,16.236,16.403,16.16,16.31,405604,0
2005-06-28,16.541,16.798,16.466,16.697,511262,0
2005-06-29,16.715,16.861,16.586,16.657,187610,0
2005-06-30,16.665,16.724,16.055,16.108,917321,0
2005-07-01,16.246,16.549,16.117,16.3,208556,0
2005-07-05,16.412,16.412,16.117,16.351,395933,0
2005-07-06,16.412,16.657,16.236,16.42,554540,0
2005-07-07,15.839,16.351,15.839,16.31,457398,0
2005-07-08,16.403,16.856,16.403,16.769,586075,0
2005-07-11,16.76,17.219,16.76,17.125,497449,0
2005-07-12,17.116,17.316,16.861,17.116,438982,0
2005-07-13,17.116,17.219,16.83,17.125,249070,0
2005-07-14,17.378,17.394,16.724,16.856,371071,0
2005-07-15,16.822,16.926,16.681,16.822,316977,0
2005-07-18,16.822,17.02,16.674,16.742,478114,0
2005-07-19,16.76,17.386,16.705,17.334,525994,0
2005-07-20,17.245,17.872,17.245,17.793,687588,0
2005-07-21,18.68,19.219,18.575,19.157,1867103,0
2005-07-22,19.133,19.808,19.133,19.783,944023,0
2005-07-25,19.982,20.4,19.671,19.808,1070862,0
2005-07-26,19.722,20.296,19.514,20.218,913870,0
2005-07-27,20.245,20.419,19.808,20.001,1003185,0
2005-07-28,19.982,20.313,19.923,20.296,1040015,0
2005-07-29,20.26,20.4,20.148,20.296,800617,0
2005-08-01,20.296,20.574,20.184,20.419,818569,0
2005-08-02,20.635,20.957,20.557,20.748,581009,0
2005-08-03,20.739,20.948,20.521,20.851,596894,0
2005-08-04,20.851,20.887,20.593,20.757,574105,0
2005-08-05,20.757,20.869,20.26,20.459,799695,0
2005-08-08,20.459,21.174,20.459,20.957,520927,0
2005-08-09,21.234,21.354,20.895,21.199,672857,0
2005-08-10,21.391,21.391,20.851,21.033,778746,0
2005-08-11,20.981,21.557,20.851,21.409,487782,0
2005-08-12,21.426,21.52,20.965,21.269,431155,0
2005-08-15,21.372,21.641,21.182,21.435,460387,0
2005-08-16,21.478,21.478,21.009,21.009,348975,0
2005-08-17,20.914,21.364,20.705,20.808,430004,0
2005-08-18,20.539,20.583,20.245,20.427,646156,0
2005-08-19,20.427,20.887,20.427,20.521,451637,0
2005-08-22,20.669,21.253,20.669,21.199,421945,0
2005-08-23,21.208,21.208,20.321,20.635,589526,0
2005-08-24,20.419,20.832,20.26,20.419,610016,0
2005-08-25,20.375,20.827,20.375,20.808,407442,0
2005-08-26,20.767,20.851,20.357,20.659,539113,0
2005-08-29,20.635,21.025,20.495,20.721,547862,0
2005-08-30,20.696,20.731,20.486,20.677,278305,0
2005-08-31,20.677,20.895,20.635,20.851,544636,0
2005-09-01,20.957,21.502,20.841,21.486,437367,0
2005-09-02,21.539,21.584,21.244,21.287,260805,0
2005-09-06,21.165,21.165,20.469,20.851,879801,0
2005-09-07,21.088,21.225,20.931,21.088,709460,0
2005-09-08,21.052,21.103,20.731,20.981,411355,0
2005-09-09,21.07,21.468,21.07,21.435,380742,0
2005-09-12,21.328,21.686,21.208,21.601,400540,0
2005-09-13,21.601,21.704,21.364,21.417,422869,0
2005-09-14,21.52,21.641,21.322,21.328,496298,0
2005-09-15,21.494,22,21.494,21.721,768848,0
2005-09-16,21.816,21.938,21.721,21.816,831000,0
2005-09-19,21.816,22,21.73,21.782,603338,0
2005-09-20,21.782,21.919,21.009,21.278,1052217,0
2005-09-21,21.244,21.947,21.234,21.52,520927,0
2005-09-22,22.364,22.364,21.322,21.557,500441,0
2005-09-23,21.51,21.983,21.244,21.791,479031,0
2005-09-26,22.024,22.276,21.704,22.033,624977,0
2005-09-27,22.198,22.198,21.756,21.983,368771,0
2005-09-28,22.015,22.441,22.015,22.339,512409,0
2005-09-29,22.339,22.669,22.313,22.659,383503,0
2005-09-30,22.659,23.11,22.495,22.989,645926,0
2005-10-03,23.026,23.303,22.937,23.102,432995,0
2005-10-04,23.102,23.19,22.651,22.886,628661,0
2005-10-05,22.886,22.886,22.059,22.207,1226016,0
2005-10-06,22.276,22.431,21.287,21.938,731786,0
2005-10-07,21.975,22.632,21.902,22.233,512873,0
2005-10-10,22.57,22.945,22.068,22.112,753652,0
2005-10-11,22.173,22.531,22.139,22.25,474431,0
2005-10-12,22.25,22.25,21.131,21.66,783579,0
2005-10-13,21.641,21.721,21.112,21.624,742145,0
2005-10-14,21.782,21.983,21.287,21.695,446346,0
2005-10-17,21.868,22.033,21.721,21.895,476273,0
2005-10-18,21.895,21.902,21.253,21.346,604030,0
2005-10-19,21.287,22.157,20.495,22.157,1107465,0
2005-10-20,23.285,23.424,21.139,21.486,1705507,0
2005-10-21,21.547,23.145,21.547,22.712,996967,0
2005-10-24,22.843,23.98,22.712,23.927,1043470,0
2005-10-25,24.092,24.387,23.46,23.841,1312340,0
2005-10-26,24.077,24.587,23.772,23.841,757109,0
2005-10-27,23.848,23.848,23.223,23.355,444271,0
2005-10-28,23.442,24.223,23.303,24.04,474431,0
2005-10-31,24.545,25.153,24.267,24.769,991907,0
2005-11-01,24.387,25.153,24.387,25.153,685057,0
2005-11-02,25.169,25.845,25.092,25.845,801075,0
2005-11-03,26.003,26.491,25.972,26.3,844119,0
2005-11-04,26.3,26.326,25.827,26.168,756651,0
2005-11-07,26.168,26.404,25.909,26.283,921238,0
2005-11-08,26.168,26.675,26.11,26.274,552007,0
2005-11-09,26.342,26.603,26.028,26.203,814197,0
2005-11-10,26.151,26.22,25.589,26.203,1040015,0
2005-11-11,25.985,26.89,25.985,26.734,505047,0
2005-11-14,26.933,26.941,26.239,26.594,544409,0
2005-11-15,26.56,26.873,26.168,26.283,546021,0
2005-11-16,26.456,26.777,26.011,26.742,359331,0
2005-11-17,26.924,27.351,26.873,27.351,305237,0
2005-11-18,27.368,27.368,26.594,27.055,935276,0
2005-11-21,27.021,27.942,26.978,27.845,464300,0
2005-11-22,27.845,27.845,27.247,27.489,552007,0
2005-11-23,27.803,28.101,27.43,27.568,602418,0
2005-11-25,27.584,28.202,27.516,28.202,177942,0
2005-11-28,28.237,28.237,27.194,27.211,785193,0
2005-11-29,27.211,28.165,27.211,28.001,967505,0
2005-11-30,28.018,28.315,27.708,28.027,986841,0
2005-12-01,28.221,29.003,28.132,28.948,909265,0
2005-12-02,28.948,29.063,28.35,28.672,595051,0
2005-12-05,29.104,29.21,28.749,28.948,827544,0
2005-12-06,28.906,29.15,28.682,28.766,915480,0
2005-12-07,28.454,28.967,28.437,28.837,460615,0
2005-12-08,28.585,29.021,28.101,28.375,764936,0
2005-12-09,28.402,28.716,28.221,28.498,375216,0
2005-12-12,28.585,28.662,28.462,28.507,455782,0
2005-12-13,28.106,28.315,27.81,28.23,553617,0
2005-12-14,28.001,28.412,28.001,28.279,436676,0
2005-12-15,28.279,28.341,27.742,27.795,488931,0
2005-12-16,27.795,28.221,27.247,27.247,1225555,0
2005-12-19,27.247,27.724,26.849,26.89,688733,0
2005-12-20,26.89,27.281,26.89,27.178,743757,0
2005-12-21,27.152,27.368,27.09,27.361,666179,0
2005-12-22,27.462,27.462,26.996,27.281,361403,0
2005-12-23,27.343,27.447,27.152,27.385,381201,0
2005-12-27,27.498,27.498,26.56,26.585,595973,0
2005-12-28,26.5,27.187,26.5,27.09,425170,0
2005-12-29,27.142,27.142,26.709,26.933,352888,0
2005-12-30,26.849,26.849,26.404,26.552,425398,0
2006-01-03,26.933,27.621,26.638,27.368,731558,0
2006-01-04,26.978,27.516,26.978,27.325,842506,0
2006-01-05,27.368,27.385,27.055,27.351,602418,0
2006-01-06,27.351,27.691,27.274,27.422,643391,0
2006-01-09,27.368,28.93,27.368,28.775,1096412,0
2006-01-10,28.323,29.523,28.132,29.132,1061191,0
2006-01-11,29.132,29.306,28.394,28.447,606561,0
2006-01-12,28.412,28.593,27.993,28.064,537501,0
2006-01-13,30.078,30.078,28.123,28.151,375909,0
2006-01-17,28.193,28.724,28.165,28.568,506427,0
2006-01-18,28.672,30.277,28.568,29.15,2318512,0
2006-01-19,29.584,29.931,29.47,29.731,1502707,0
2006-01-20,29.74,32.442,29.74,31.574,2211931,0
2006-01-23,31.712,32.579,31.574,32.068,1280570,0
2006-01-24,32.268,33.65,32.241,33.493,1407408,0
2006-01-25,33.739,34.241,33.259,33.493,686209,0
2006-01-26,33.493,34.032,33.317,33.963,720508,0
2006-01-27,34.145,35.474,34.145,35.04,753426,0
2006-01-30,35.031,35.372,34.563,34.65,656511,0
2006-01-31,33.667,34.988,33.19,34.535,1000885,0
2006-02-01,34.319,34.563,33.701,34.058,837907,0
2006-02-02,36.49,37.161,35.307,35.97,2280533,0
2006-02-03,35.406,36.047,35.239,35.43,869215,0
2006-02-06,35.545,36.473,35.232,36.057,1114138,0
2006-02-07,35.621,35.768,34.198,34.213,910418,0
2006-02-08,34.213,34.25,33.034,34.015,1025974,0
2006-02-09,34.015,34.31,32.945,33.016,760559,0
2006-02-10,32.929,33.987,32.232,33.745,932518,0
2006-02-13,33.745,33.745,32.529,32.911,747668,0
2006-02-14,33.061,34.189,33.025,33.945,659044,0
2006-02-15,34.015,34.269,32.945,33.963,587225,0
2006-02-16,34.754,36.108,34.171,35.675,1455287,0
2006-02-17,34.832,36.195,34.832,36.014,1112762,0
2006-02-21,36.239,36.794,35.753,36.579,857702,0
2006-02-22,36.82,37.274,36.099,36.838,621063,0
2006-02-23,37.03,38.402,37.021,37.583,1196087,0
2006-02-24,37.593,38.132,37.21,38.055,877040,0
2006-02-27,38.212,38.237,37.368,37.566,987533,0
2006-02-28,37.666,37.709,35.657,35.796,1169157,0
2006-03-01,36.014,37.091,35.917,37.003,1067178,0
2006-03-02,37.099,37.749,36.534,37.535,732478,0
2006-03-03,37.794,38.316,37.274,37.499,912718,0
2006-03-06,36.655,38.228,36.637,37.194,807983,0
2006-03-07,37.194,37.194,35.084,35.666,627969,0
2006-03-08,35.364,35.759,34.18,35.397,1210589,0
2006-03-09,35.639,35.97,35.111,35.446,897297,0
2006-03-10,36.057,36.917,35.648,36.49,645462,0
2006-03-13,36.708,36.968,36.038,36.187,535662,0
2006-03-14,36.187,36.883,35.849,36.508,645004,0
2006-03-15,36.664,37.41,36.587,37.255,1071556,0
2006-03-16,37.447,37.576,36.838,37.283,660655,0
2006-03-17,37.401,37.968,37.185,37.508,1136929,0
2006-03-20,37.619,38.021,37.255,37.535,653065,0
2006-03-21,37.84,38.532,37.377,37.535,910184,0
2006-03-22,37.447,38.436,37.292,37.709,797620,0
2006-03-23,37.897,38.187,37.099,37.987,932283,0
2006-03-24,37.923,38.926,37.535,38.8,822943,0
2006-03-27,39.01,39.09,38.427,39.056,437140,0
2006-03-28,39.105,39.704,38.368,38.472,566044,0
2006-03-29,38.515,41.008,38.515,40.775,1159716,0
2006-03-30,40.877,41.348,40.078,40.661,766778,0
2006-03-31,40.775,41.044,39.53,40.802,1588108,0
2006-04-03,41.79,42.677,41.341,41.678,1437100,0
2006-04-04,41.678,42.433,40.522,40.758,3234914,0
2006-04-05,41.166,41.166,39.992,40.713,1269059,0
2006-04-06,40.713,41.035,40.375,40.942,990527,0
2006-04-07,41.175,41.288,40.096,40.165,1103088,0
2006-04-10,40.243,41.07,39.828,40.689,921238,0
2006-04-11,41.008,41.487,39.67,39.794,707158,0
2006-04-12,40.019,40.192,39.585,40.01,946330,0
2006-04-13,40.01,40.487,39.175,40.384,667792,0
2006-04-17,40.617,41.044,40.105,40.653,1140149,0
2006-04-18,40.825,41.529,40.661,41.035,2031233,0
2006-04-19,41.184,41.27,40.425,40.942,1324305,0
2006-04-20,41.035,42.008,39.809,40.403,1750396,0
2006-04-21,41.052,41.184,40.124,40.403,1632077,0
2006-04-24,40.575,41.156,40.41,40.852,845273,0
2006-04-25,41.044,41.044,39.272,39.612,1093421,0
2006-04-26,39.794,40.165,39.149,39.288,1212661,0
2006-04-27,38.671,39.09,37.099,37.803,1518357,0
2006-04-28,38.237,39.339,38.237,38.644,1108845,0
2006-05-01,39.202,39.53,38.881,39.105,1105619,0
2006-05-02,39.621,39.646,38.863,39.348,1130022,0
2006-05-03,39.429,40.105,38.532,39.863,846653,0
2006-05-04,40.403,40.923,39.976,40.452,692653,0
2006-05-05,40.833,41.444,40.522,40.54,713600,0
2006-05-08,41.487,41.661,40.999,41.566,1047151,0
2006-05-09,41.748,42.615,41.608,42.374,986841,0
2006-05-10,42.284,42.441,41.79,42.339,799004,0
2006-05-11,42.485,43.225,40.575,40.758,1784924,0
2006-05-12,40.758,40.758,39.056,39.575,1352393,0
2006-05-15,38.013,38.689,37.377,38.08,1589952,0
2006-05-16,38.169,38.542,36.316,37.657,1557724,0
2006-05-17,38.013,38.228,36.153,36.516,1483137,0
2006-05-18,37.813,38.402,36.508,36.623,1861117,0
2006-05-19,36.664,37.021,35.43,36.682,2033761,0
2006-05-22,35.814,35.831,33.667,34.736,2071514,0
2006-05-23,35.519,36.708,35.161,35.307,1354922,0
2006-05-24,35.267,35.796,33.493,34.709,1532172,0
2006-05-25,35.446,35.579,34.554,35.537,1372876,0
2006-05-26,36.057,36.605,35.675,36.257,777134,0
2006-05-30,36.257,36.257,34.058,34.128,1336043,0
2006-05-31,34.535,35.735,34.416,35.013,1340649,0
2006-06-01,35.103,35.97,34.824,35.943,1219337,0
2006-06-02,36.63,36.672,35.72,36.316,1002955,0
2006-06-05,36.057,36.144,34.26,34.389,5382164,0
2006-06-06,34.434,34.928,33.606,34.459,2215387,0
2006-06-07,34.517,34.85,32.972,33.034,1618260,0
2006-06-08,33.034,33.034,31.104,32.685,3273588,0
2006-06-09,32.972,33.546,31.885,32.173,1458509,0
2006-06-12,31.738,31.876,30.078,30.157,2243010,0
2006-06-13,30.078,30.402,28.749,29.331,2341994,0
2006-06-14,29.54,30.243,29.253,30.167,1200690,0
2006-06-15,30.915,32.173,30.896,32.017,1465876,0
2006-06-16,32.025,32.04,30.924,31.462,2065757,0
2006-06-19,31.52,31.702,30.305,30.801,2139196,0
2006-06-20,30.851,31.511,30.339,30.513,1247653,0
2006-06-21,30.513,32.104,30.513,31.546,1272744,0
2006-06-22,30.974,31.609,30.843,31.192,1593405,0
2006-06-23,31.192,32.295,30.887,31.956,1197697,0
2006-06-26,32.223,32.223,31.566,31.851,1209670,0
2006-06-27,32.094,32.223,31.279,31.407,1233610,0
2006-06-28,31.93,31.974,31.381,31.73,1153271,0
2006-06-29,32.058,34.136,32,34.094,1802650,0
2006-06-30,34.962,36.038,33.754,36.038,5012014,0
2006-07-03,35.491,36.343,35.491,36.343,1683406,0
2006-07-05,36.343,36.534,34.866,36.125,2017420,0
2006-07-06,36.125,36.646,35.326,35.483,2060006,0
2006-07-07,35.474,35.979,35.103,35.232,1675350,0
2006-07-10,35.345,35.866,34.962,35.143,1315098,0
2006-07-11,35.143,35.161,34.213,35.084,1205757,0
2006-07-12,35.196,35.657,34.18,34.302,1714948,0
2006-07-13,34.302,34.452,33.208,33.276,1463343,0
2006-07-14,33.269,33.692,32.799,33.45,1169387,0
2006-07-17,33.162,33.399,32.405,32.887,1156957,0
2006-07-18,33.276,33.806,32.887,33.493,1150970,0
2006-07-19,33.519,34.615,33.493,34.615,1273663,0
2006-07-20,34.424,34.891,30.956,31.026,2087629,0
2006-07-21,32.713,32.841,31.296,31.756,2479994,0
2006-07-24,31.756,32.287,31.348,31.876,1272628,0
2006-07-25,32.713,33.208,32.113,33.111,1208057,0
2006-07-26,32.85,32.904,31.635,32.139,1331672,0
2006-07-27,32.497,32.754,31.348,31.546,1219337,0
2006-07-28,31.764,32.148,30.722,31.312,1876541,0
2006-07-31,31.312,31.625,30.843,31.148,1538041,0
2006-08-01,30.409,30.712,29.192,29.636,1668674,0
2006-08-02,29.974,30.443,29.627,30.114,1269865,0
2006-08-03,29.454,30.323,29.395,30.088,1114486,0
2006-08-04,30.758,30.964,28.866,29.021,1231078,0
2006-08-07,29.021,29.636,28.866,29.21,792785,0
2006-08-08,29.427,29.931,29.192,29.47,1611821,0
2006-08-09,29.714,29.836,28.454,28.532,1299446,0
2006-08-10,28.532,28.672,27.638,28.454,1239018,0
2006-08-11,28.454,28.742,27.934,28.289,1179863,0
2006-08-14,28.289,28.585,27.908,28.101,891312,0
2006-08-15,28.437,28.967,28.298,28.828,803032,0
2006-08-16,29.238,29.8,28.921,29.758,886710,0
2006-08-17,29.324,29.669,28.766,29.071,1013312,0
2006-08-18,29.053,29.341,28.585,28.828,1008480,0
2006-08-21,28.672,29.113,28.454,28.49,790143,0
2006-08-22,28.306,28.514,27.942,28.237,964513,0
2006-08-23,28.193,28.462,26.951,27.09,1394515,0
2006-08-24,27.307,27.351,26.361,26.691,929526,0
2006-08-25,26.569,27.125,26.42,26.456,521390,0
2006-08-28,26.456,26.585,25.891,26.185,765624,0
2006-08-29,28.498,29.16,27.046,28.897,2921161,0
2006-08-30,29.183,29.28,28.193,28.315,1304969,0
2006-08-31,28.585,28.818,28.175,28.471,762635,0
2006-09-01,28.237,29.037,28.132,28.672,601843,0
2006-09-05,28.749,29.063,28.279,28.818,839975,0
2006-09-06,28.611,28.811,28.009,28.101,1063493,0
2006-09-07,27.951,28.101,27.187,27.724,1095841,0
2006-09-08,27.724,27.889,27.247,27.368,759294,0
2006-09-11,27.178,27.178,25.789,25.9,871628,0
2006-09-12,26.283,26.742,26.028,26.3,830425,0
2006-09-13,26.915,27.568,26.675,27.471,1155114,0
2006-09-14,27.281,27.552,26.491,26.691,1107465,0
2006-09-15,26.969,27.072,26.5,26.585,977976,0
2006-09-18,26.429,27.471,26.378,26.978,880951,0
2006-09-19,26.924,27.046,25.855,26.387,755725,0
2006-09-20,26.675,26.742,26.11,26.334,938039,0
2006-09-21,26.334,27.021,26.168,26.283,883369,0
2006-09-22,26.283,26.62,25.414,25.5,831000,0
2006-09-25,24.935,25.457,24.702,25.388,864494,0
2006-09-26,26.933,28.866,26.465,28.724,2665647,0
2006-09-27,28.976,28.976,27.612,28.114,1472664,0
2006-09-28,28.114,28.221,27.593,27.942,947705,0
2006-09-29,27.942,28.428,27.82,27.925,647995,0
2006-10-02,28.141,28.428,27.889,28.193,1096183,0
2006-10-03,27.803,27.81,26.881,27.152,1250183,0
2006-10-04,27.063,27.403,26.413,27.072,908460,0
2006-10-05,27.247,28.818,27.203,28.575,1247882,0
2006-10-06,28.498,28.882,28.256,28.593,826742,0
2006-10-09,28.699,29.914,28.682,29.201,1064416,0
2006-10-10,29.104,29.593,28.93,29.183,800384,0
2006-10-11,28.672,29.558,28.585,29.244,846770,0
2006-10-12,29.357,29.758,29.287,29.748,1022521,0
2006-10-13,29.748,30.523,29.497,30.21,769424,0
2006-10-16,30.843,30.991,30.461,30.861,738346,0
2006-10-17,30.833,30.94,30.148,30.818,720392,0
2006-10-18,30.931,31.269,29.827,30.261,1005255,0
2006-10-19,29.021,31.044,28.921,30.924,2401037,0
2006-10-20,30.924,31.104,29.331,29.636,2155997,0
2006-10-23,29.645,30.323,28.716,30.088,1207484,0
2006-10-24,30.096,30.704,29.714,30.393,1358374,0
2006-10-25,30.402,30.619,30.027,30.584,1004221,0
2006-10-26,30.696,30.696,29.931,30.323,1037717,0
2006-10-27,30.33,30.417,29.636,29.74,1054060,0
2006-10-30,29.74,29.931,29.54,29.791,954499,0
2006-10-31,29.698,30.131,29.487,29.845,802227,0
2006-11-01,29.896,30.305,29.219,29.341,845385,0
2006-11-02,29.123,29.228,28.756,28.921,567541,0
2006-11-03,29.104,29.357,28.888,29.071,455439,0
2006-11-06,29.27,30.018,29.27,29.818,575602,0
2006-11-07,29.905,30.105,29.54,29.731,559371,0
2006-11-08,29.558,29.827,29.385,29.558,421369,0
2006-11-09,29.731,30.21,29.376,29.54,635564,0
2006-11-10,29.454,29.698,28.756,29.053,590563,0
2006-11-13,28.93,29.602,28.766,29.602,733747,0
2006-11-14,29.688,30.018,29.454,29.905,1031154,0
2006-11-15,30.06,30.06,29.419,29.515,669863,0
2006-11-16,29.705,29.974,28.437,28.498,1282298,0
2006-11-17,28.507,29.427,28.507,29.219,937465,0
2006-11-20,29.593,31.008,29.593,30.887,2447541,0
2006-11-21,32.754,33.235,32.295,33.111,3453255,0
2006-11-22,33.581,33.902,32.644,32.868,1916363,0
2006-11-24,33.016,33.052,32.588,32.704,578821,0
2006-11-27,32.579,32.713,31.591,31.669,1506162,0
2006-11-28,31.454,31.669,31.279,31.486,1099866,0
2006-11-29,31.66,32.57,31.66,32.497,1276540,0
2006-11-30,32.497,33.546,32.387,33.44,1873202,0
2006-12-01,33.624,33.799,32.278,32.887,1673857,0
2006-12-04,32.579,34.285,32.579,34.18,1465184,0
2006-12-05,34.18,34.198,33.529,33.894,1519853,0
2006-12-06,33.84,34.727,33.399,34.328,1409131,0
2006-12-07,34.535,34.928,34.319,34.554,1275388,0
2006-12-08,34.501,35.179,34.042,35.118,1605603,0
2006-12-11,35.248,35.465,34.762,35.406,1804147,0
2006-12-12,34.154,35.406,33.364,33.65,3804070,0
2006-12-13,34.171,34.171,33.493,33.963,1605832,0
2006-12-14,34.102,34.928,34.024,34.771,1566929,0
2006-12-15,34.891,35.013,34.136,34.328,1163515,0
2006-12-18,34.36,34.416,33.317,33.597,883829,0
2006-12-19,33.45,33.987,33.034,33.911,621983,0
2006-12-20,33.954,34.032,33.606,33.886,1166391,0
2006-12-21,33.799,34.058,33.511,33.684,1851106,0
2006-12-22,33.902,33.902,33.087,33.676,685631,0
2006-12-26,33.729,34.343,33.615,34.145,689198,0
2006-12-27,34.452,34.824,34.232,34.771,736161,0
2006-12-28,34.84,35.587,34.319,34.389,665952,0
2006-12-29,34.232,34.683,33.886,34.213,432995,0
2007-01-03,34.563,34.58,33.615,34.05,1728528,0
2007-01-04,34.05,34.31,33.45,34.067,930213,0
2007-01-05,33.692,33.996,33.103,33.327,654098,0
2007-01-08,33.336,33.763,33.077,33.667,675044,0
2007-01-09,33.676,33.739,33.103,33.615,907768,0
2007-01-10,33.364,34.102,33.208,34.015,868063,0
2007-01-11,34.015,34.328,33.719,33.799,1036797,0
2007-01-12,33.71,34.232,33.684,34.084,727411,0
2007-01-16,34.015,34.18,33.259,33.364,936310,0
2007-01-17,33.317,33.65,33.199,33.408,956453,0
2007-01-18,33.493,33.902,32.833,32.887,586648,0
2007-01-19,32.808,33.823,32.746,33.739,764817,0
2007-01-22,33.799,33.886,33.31,33.476,529674,0
2007-01-23,33.597,34.928,33.546,34.832,975100,0
2007-01-24,34.788,35.316,34.65,35.291,892919,0
2007-01-25,35.814,36.534,35.3,35.988,1751548,0
2007-01-26,36.014,36.405,35.648,36.038,966355,0
2007-01-29,36.057,36.23,35.422,35.509,1295185,0
2007-01-30,35.701,36.526,35.537,36.257,1200460,0
2007-01-31,36.135,36.613,35.684,36.178,1077537,0
2007-02-01,36.37,37.368,36.326,37.368,1206905,0
2007-02-02,37.283,37.43,36.81,37.185,832382,0
2007-02-05,37.153,37.473,36.855,37.108,954844,0
2007-02-06,37.194,37.439,36.794,37.063,795666,0
2007-02-07,37.185,37.629,37.063,37.385,807291,0
2007-02-08,37.246,37.318,36.623,37.318,1212661,0
2007-02-09,37.22,37.22,36.405,36.892,1119088,0
2007-02-12,36.03,37.091,35.483,36.542,1084036,0
2007-02-13,37.318,37.482,36.753,37.177,1080402,0
2007-02-14,37.238,37.647,36.961,37.447,1116820,0
2007-02-15,38.123,39.09,37.857,38.725,3042936,0
2007-02-16,38.76,39.594,38.698,39.339,1151545,0
2007-02-20,39.339,40.142,39.046,40.028,1066720,0
2007-02-21,39.794,40.522,39.629,40.497,861959,0
2007-02-22,40.54,40.694,39.777,40.192,1194014,0
2007-02-23,40.133,40.575,40.01,40.201,1071439,0
2007-02-26,40.375,40.75,40.243,40.443,749322,0
2007-02-27,39.438,39.594,37.968,38.187,1516978,0
2007-02-28,38.445,39.844,37.85,39.67,1645427,0
2007-03-01,38.402,39.836,38.196,38.975,1753239,0
2007-03-02,38.918,39.149,37.552,37.968,1446657,0
2007-03-05,36.623,37.775,36.49,36.745,1232690,0
2007-03-06,37.055,38.096,37.055,37.88,920084,0
2007-03-07,37.84,38.515,37.602,38.106,935623,0
2007-03-08,38.27,39.332,38.27,38.837,1284247,0
2007-03-09,39.098,39.429,38.776,39.175,627510,0
2007-03-12,39.193,39.636,37.968,38.957,1263074,0
2007-03-13,38.663,39.098,37.43,37.543,884059,0
2007-03-14,37.602,38.203,36.864,37.88,957606,0
2007-03-15,37.794,38.482,37.794,38.196,806598,0
2007-03-16,37.995,38.262,37.492,37.794,651563,0
2007-03-19,37.88,38.351,37.84,38.187,776789,0
2007-03-20,38.454,40.142,38.114,40.142,2230350,0
2007-03-21,40.142,40.636,39.932,40.288,1485817,0
2007-03-22,40.626,40.758,39.968,40.384,1010667,0
2007-03-23,40.559,40.694,40.01,40.331,882563,0
2007-03-26,40.452,40.645,40.019,40.433,993060,0
2007-03-27,40.252,40.403,39.941,40.01,849345,0
2007-03-28,39.968,40.315,39.636,39.886,1117709,0
2007-03-29,40.403,41.661,40.28,41.512,2195013,0
2007-03-30,41.973,42.573,41.877,42.051,2804224,0
2007-04-02,41.99,44.067,41.808,43.832,2723886,0
2007-04-03,44.181,44.224,43.554,43.677,2008557,0
2007-04-04,43.745,44.154,43.244,44.082,1285140,0
2007-04-05,44.136,44.727,43.807,44.266,1396645,0
2007-04-09,44.546,44.945,44.163,44.311,937004,0
2007-04-10,44.414,44.484,43.972,44.398,1182390,0
2007-04-11,44.319,44.572,44.224,44.319,1082254,0
2007-04-12,44.754,45.623,44.484,45.154,2151395,0
2007-04-13,44.988,45.326,44.613,45.215,1359060,0
2007-04-16,45.433,46.048,45.369,45.883,1692940,0
2007-04-17,46.038,46.038,45.285,45.353,951795,0
2007-04-18,45.187,45.433,44.465,45.041,1460467,0
2007-04-19,45.84,49.437,44.311,49.437,5934022,0
2007-04-20,49.749,52.555,49.437,51.287,5074511,0
2007-04-23,51.358,54.285,50.802,53.45,4326199,0
2007-04-24,52.887,54.033,51.844,52.373,2326561,0
2007-04-25,53.077,53.572,52.495,53.197,1628968,0
2007-04-26,53.206,53.225,52.339,52.521,1184073,0
2007-04-27,52.242,52.808,51.782,52.027,1096950,0
2007-04-30,52.035,53.138,51.573,51.607,1559044,0
2007-05-01,51.478,51.809,50.496,51.617,1862518,0
2007-05-02,52.13,53.348,51.886,52.314,1035006,0
2007-05-03,53.05,53.798,52.754,53.348,1081760,0
2007-05-04,54.024,54.033,52.453,52.739,981661,0
2007-05-07,53.85,54.451,53.216,53.485,1091268,0
2007-05-08,53.867,54.99,53.562,54.417,1589261,0
2007-05-09,54.417,55.719,54.302,55.395,1868601,0
2007-05-10,55.04,55.049,53.243,53.964,1418085,0
2007-05-11,54.024,54.484,53.651,54.154,871456,0
2007-05-14,54.436,54.964,53.311,53.711,774181,0
2007-05-15,53.503,54.189,52.879,53.284,1075693,0
2007-05-16,53.348,53.669,52.486,53.155,788641,0
2007-05-17,52.887,53.425,52.573,53.26,907079,0
2007-05-18,53.433,53.694,53.05,53.363,609467,0
2007-05-21,53.641,54.216,53.26,53.676,781339,0
2007-05-22,53.12,53.355,52.416,52.461,1278227,0
2007-05-23,53.391,54.642,53.001,53.59,1492407,0
2007-05-24,53.676,53.867,51.27,51.435,1201927,0
2007-05-25,51.956,52.416,51.73,52.104,756878,0
2007-05-29,52.347,52.73,51.564,52.009,723338,0
2007-05-30,51.262,52.505,51.262,52.505,1142912,0
2007-05-31,52.91,53.615,52.678,53.32,1338808,0
2007-06-01,53.407,55.32,53.407,54.216,1694249,0
2007-06-04,54.311,54.618,53.781,53.904,676656,0
2007-06-05,53.572,54.067,53.234,53.694,902947,0
2007-06-06,53.485,53.729,52.39,52.974,1204491,0
2007-06-07,52.974,53.12,50.114,50.609,1977325,0
2007-06-08,50.576,51.191,49.873,50.844,2012653,0
2007-06-11,50.061,50.6,49.584,50.262,1670475,0
2007-06-12,49.957,50.262,48.568,48.76,1532460,0
2007-06-13,48.897,49.976,48.558,49.498,1526533,0
2007-06-14,49.636,51.435,49.602,51.07,1389222,0
2007-06-15,51.564,52.059,51.27,51.444,677119,0
2007-06-18,52.069,52.095,50.959,51.13,935049,0
2007-06-19,50.974,51.07,50.357,50.793,716594,0
2007-06-20,50.793,51.462,50.104,50.366,924002,0
2007-06-21,50.418,50.609,49.393,50.386,1264801,0
2007-06-22,50.386,50.386,49.22,49.584,994435,0
2007-06-25,50.522,50.715,49.174,49.541,1139003,0
2007-06-26,49.271,49.828,48.523,48.586,1594553,0
2007-06-27,48.827,48.827,46.057,48.256,2065757,0
2007-06-28,48.222,49.306,48.222,48.646,727878,0
2007-06-29,48.723,49.558,48.403,48.878,1138773,0
2007-07-02,49.28,49.976,49.082,49.976,1445615,0
2007-07-03,50.395,50.395,49.463,49.584,380972,0
2007-07-05,49.957,50.817,49.662,50.236,1089507,0
2007-07-06,50.122,50.983,49.913,50.835,684251,0
2007-07-09,51.912,52.537,51.478,52.399,1474851,0
2007-07-10,52.565,52.789,51.425,51.67,1112885,0
2007-07-11,52.215,53.988,52.181,52.894,1505239,0
2007-07-12,53.651,55.032,53.562,54.893,1373221,0
2007-07-13,54.893,55.04,53.773,54.508,870823,0
2007-07-16,54.563,54.893,53.912,54.302,872664,0
2007-07-17,54.18,54.822,53.929,54.692,919285,0
2007-07-18,54.344,54.554,52.65,53.018,1878039,0
2007-07-19,51.417,52.347,49.358,49.706,4240402,0
2007-07-20,48.985,50.722,48.985,49.81,1716787,0
2007-07-23,49.873,49.873,48.489,49.671,1902323,0
2007-07-24,49.358,50.403,49,49.193,3440466,0
2007-07-25,49.706,49.723,47.301,48.497,2146575,0
2007-07-26,47.784,47.984,45.23,45.736,3389861,0
2007-07-27,45.179,46.839,44.788,45.024,2118820,0
2007-07-30,45.309,46.734,45.179,46.457,1477654,0
2007-07-31,47.326,47.351,45.543,45.648,1448996,0
2007-08-01,45.935,46.239,44.181,45.466,1812937,0
2007-08-02,45.499,46.083,45.179,45.441,1255016,0
2007-08-03,45.589,45.606,43.078,43.616,1805784,0
2007-08-06,43.953,44.311,42.137,43.18,1612091,0
2007-08-07,43.033,43.962,42.059,43.362,1576293,0
2007-08-08,44.006,44.954,43.329,43.823,2085609,0
2007-08-09,42.66,44.172,41.834,42.476,2395053,0
2007-08-10,41.608,43.772,40.566,42.878,2210899,0
2007-08-13,43.772,44.703,42.441,42.687,1150857,0
2007-08-14,43.537,43.537,41.373,41.512,994205,0
2007-08-15,40.923,42.365,40.366,40.559,1277524,0
2007-08-16,39.14,39.14,34.674,37.647,4234305,0
2007-08-17,39.098,40.192,37.447,40.05,2350218,0
2007-08-20,39.992,40.905,39.247,40.288,1119202,0
2007-08-21,40.288,42.798,40.036,42.485,2062077,0
2007-08-22,42.927,44.554,42.745,44.257,1403377,0
2007-08-23,44.492,44.712,43.44,44.146,758605,0
2007-08-24,44.528,45.736,44.301,45.648,907311,0
2007-08-27,45.562,46.439,44.927,45.865,736506,0
2007-08-28,45.476,45.648,43.832,43.91,1069712,0
2007-08-29,44.537,45.249,44.074,45.179,937349,0
2007-08-30,44.727,45.518,44.64,45.006,1037137,0
2007-08-31,45.717,46.403,45.102,46.02,1264225,0
2007-09-04,45.832,46.881,45.492,46.577,1018031,0
2007-09-05,46.179,47.153,45.745,46.073,1111952,0
2007-09-06,46.484,47.951,46.283,46.918,1034149,0
2007-09-07,46.309,47.126,45.779,46.048,1451026,0
2007-09-10,46.345,46.899,44.963,45.179,900978,0
2007-09-11,45.509,46.352,45.309,46.038,818111,0
2007-09-12,45.353,46.204,45.326,45.527,571113,0
2007-09-13,45.727,46.493,45.727,46.005,806256,0
2007-09-14,45.615,46.657,45.309,46.493,536236,0
2007-09-17,46.361,46.865,45.865,45.944,569846,0
2007-09-18,46.179,48.421,45.847,48.029,1060159,0
2007-09-19,48.621,50.395,48.23,48.481,1131748,0
2007-09-20,48.706,49.523,48.315,48.506,727182,0
2007-09-21,48.655,49.108,48.281,48.368,778746,0
2007-09-24,47.351,48.523,46.615,47.534,1779517,0
2007-09-25,46.909,47.619,46.699,47.569,700823,0
2007-09-26,47.784,48.741,47.655,48.057,763094,0
2007-09-27,48.655,49.913,48.298,49.698,684711,0
2007-09-28,49.698,50.313,48.869,49.124,1085250,0
2007-10-01,49.091,50.104,48.969,49.81,717975,0
2007-10-02,49.48,50.226,49.124,50.044,673203,0
2007-10-03,49.698,50.56,49.325,49.35,628542,0
2007-10-04,49.48,49.541,48.464,49.108,395358,0
2007-10-05,49.306,50.47,48.854,49.966,644774,0
2007-10-08,49.957,51.062,49.759,50.366,859889,0
2007-10-09,50.435,50.532,49.62,50.41,673320,0
2007-10-10,50.304,50.576,49.108,49.644,845965,0
2007-10-11,49.966,50.304,47.595,48.497,1005373,0
2007-10-12,47.056,48.115,47.04,47.543,1135781,0
2007-10-15,47.717,47.925,46.519,46.865,973606,0
2007-10-16,46.352,46.352,45.553,45.918,929753,0
2007-10-17,46.274,46.577,44.371,44.657,2278802,0
2007-10-18,42.485,48.003,42.32,47.264,3421835,0
2007-10-19,46.813,46.918,45.788,46.048,2062308,0
2007-10-22,45.45,46.674,45.083,45.996,1512952,0
2007-10-23,46.194,46.881,45.047,46.605,1163631,0
2007-10-24,46.421,48.533,46.421,48.447,2079343,0
2007-10-25,48.706,49.419,48.02,48.959,1910035,0
2007-10-26,49.767,50.568,49.108,50.219,1509959,0
2007-10-29,50.279,52.035,49.837,51.296,2139306,0
2007-10-30,50.395,50.785,49.662,50.236,1529061,0
2007-10-31,50.376,51.13,49.715,50.696,1053366,0
2007-11-01,49.723,49.855,48.679,49.306,1121735,0
2007-11-02,49.315,50.756,48.377,49.767,1180205,0
2007-11-05,48.636,49.393,48.298,48.926,1027741,0
2007-11-06,48.926,50.395,48.926,50.029,1217440,0
2007-11-07,49.393,49.644,47.784,48.029,978096,0
2007-11-08,48.447,48.819,46.596,47.301,1609842,0
2007-11-09,46.559,47.003,45.683,46.11,956570,0
2007-11-12,46.136,46.136,43.278,43.416,2067027,0
2007-11-13,44.092,44.824,43.677,44.589,1109188,0
2007-11-14,45.335,45.9,44.492,45.179,1115405,0
2007-11-15,45.075,45.083,42.705,43.4,1335242,0
2007-11-16,43.624,43.869,42.146,43.362,988272,0
2007-11-19,43.025,43.025,41.105,41.261,1420253,0
2007-11-20,41.341,42.745,40.575,41.505,1587761,0
2007-11-21,41.097,41.618,40.036,41.13,2145525,0
2007-11-23,41.323,43.65,41.323,43.39,692479,0
2007-11-26,43.285,43.624,42.164,42.225,1233454,0
2007-11-27,42.495,43.015,41.548,42.598,1217519,0
2007-11-28,42.598,44.528,42.598,44.181,1533065,0
2007-11-29,44.082,44.502,43.32,43.545,2491969,0
2007-11-30,44.45,45.387,44.067,44.824,1388912,0
2007-12-03,44.336,45.179,44.199,44.519,633274,0
2007-12-04,44.052,44.712,43.467,44.11,693315,0
2007-12-05,44.362,45.543,44.362,45.258,1314524,0
2007-12-06,45.441,46.918,45.405,46.753,1080762,0
2007-12-07,46.761,48.464,46.605,48.134,677274,0
2007-12-10,48.167,48.846,48.098,48.558,597873,0
2007-12-11,48.577,48.636,46.484,46.519,767564,0
2007-12-12,47.916,47.916,46.692,47.021,984654,0
2007-12-13,46.716,46.865,45.458,46.734,915725,0
2007-12-14,46.337,48.351,46.337,47.692,1761764,0
2007-12-17,47.351,47.993,46.615,46.77,1568004,0
2007-12-18,47.108,47.482,45.989,46.567,955421,0
2007-12-19,46.309,47.534,45.397,45.779,1695037,0
2007-12-20,46.179,46.674,45.083,46.674,662959,0
2007-12-21,47.264,48.273,46.987,47.768,1730711,0
2007-12-24,47.847,48.09,47.447,47.577,422639,0
2007-12-26,48.14,48.655,47.394,48.368,480301,0
2007-12-27,47.793,48.655,46.979,47.098,626554,0
2007-12-28,47.673,47.984,46.997,47.194,379481,0
2007-12-31,47.04,47.438,46.631,47.089,457085,0
2008-01-02,46.813,47.482,45.927,46.345,756821,0
2008-01-03,46.337,46.839,45.45,45.623,1095768,0
2008-01-04,45.093,45.093,43.345,43.477,1316197,0
2008-01-07,43.354,43.39,39.621,41.184,2919011,0
2008-01-08,41.252,42.771,40.48,40.522,2272475,0
2008-01-09,40.41,40.443,38.603,39.339,2198736,0
2008-01-10,38.983,41.478,38.725,40.991,1972946,0
2008-01-11,40.661,42.113,40.661,41.331,1818646,0
2008-01-14,41.703,43.477,41.313,43.261,1261236,0
2008-01-15,43.261,43.261,41.608,41.635,1473932,0
2008-01-16,40.645,41.357,38.881,39.836,2085166,0
2008-01-17,39.932,41.035,37.923,38.663,2085787,0
2008-01-18,38.983,40.252,38.498,39.429,1837668,0
2008-01-22,37.914,39.193,37.055,38.751,1397639,0
2008-01-23,37.987,39.219,35.744,38.983,1688215,0
2008-01-24,39.316,41.261,39.264,40.731,1238070,0
2008-01-25,41.105,41.922,40.183,40.877,1081036,0
2008-01-28,40.201,41.703,39.863,41.652,942887,0
2008-01-29,41.668,42.982,41.505,42.73,1023084,0
2008-01-30,42.564,43.225,41.904,42.068,1206100,0
2008-01-31,41.529,43.042,41.21,42.754,1632535,0
2008-02-01,42.973,44.328,42.843,43.944,867840,0
2008-02-04,43.877,44.146,42.92,43.234,691999,0
2008-02-05,42.531,42.714,41.982,42.216,926119,0
2008-02-06,42.356,43.234,41.331,41.382,975664,0
2008-02-07,41.06,42.927,40.852,42.573,669060,0
2008-02-08,42.521,44.181,42.399,43.719,814438,0
2008-02-11,43.616,43.616,41.06,42.485,1689375,0
2008-02-12,42.625,44.311,42.573,43.225,880053,0
2008-02-13,43.669,43.877,42.59,43.669,953378,0
2008-02-14,43.79,44.631,43.025,43.563,985506,0
2008-02-15,43.244,43.44,42.252,42.911,863527,0
2008-02-19,43.79,44.963,43.79,44.597,1065308,0
2008-02-20,43.807,45.179,43.754,44.892,1275983,0
2008-02-21,46.309,47.04,44.945,45.847,1565566,0
2008-02-22,45.891,46.665,44.319,46.411,1016469,0
2008-02-25,46.567,49.62,46.394,49.35,2027385,0
2008-02-26,49.262,51,49.116,49.913,1681756,0
2008-02-27,49.393,50.756,48.969,49.689,1349581,0
2008-02-28,49.254,50.27,48.959,49.636,1226299,0
2008-02-29,48.506,49.506,47.857,48.185,1561713,0
2008-03-03,48.098,49.523,47.664,48.687,1229509,0
2008-03-04,48.447,50.479,48.447,49.828,1950178,0
2008-03-05,49.81,51.382,49.81,51.217,1266869,0
2008-03-06,50.844,51.175,49.732,49.828,747124,0
2008-03-07,49.629,50.14,48.263,48.679,874858,0
2008-03-10,48.655,48.655,46.439,46.596,807314,0
2008-03-11,48.083,48.836,46.933,48.533,1211380,0
2008-03-12,48.456,49.644,48.456,48.861,808658,0
2008-03-13,48.222,50.052,47.526,49.828,998235,0
2008-03-14,49.837,50.167,48.115,49.01,786087,0
2008-03-17,47.873,48.533,46.586,47.569,1053345,0
2008-03-18,48.464,50.974,48.464,50.906,1431147,0
2008-03-19,51.217,52.555,48.067,48.067,1953959,0
2008-03-20,47.784,49.158,47.377,48.733,1414369,0
2008-03-24,49.644,52.027,49.409,51.166,1374609,0
2008-03-25,51.279,52.6,51.262,52.26,932283,0
2008-03-26,52.138,53.26,52,53.059,1146913,0
2008-03-27,53.182,53.197,51.107,51.323,1587633,0
2008-03-28,51.523,52.26,51.235,51.792,560685,0
2008-03-31,51.992,52.322,50.817,52.009,750641,0
2008-04-01,51.938,52.444,50.809,52.331,1412043,0
2008-04-02,52.242,53.399,52.069,52.834,1151804,0
2008-04-03,52.565,53.971,51.956,53.633,1253871,0
2008-04-04,53.494,54.554,53.292,54.475,776903,0
2008-04-07,54.718,55.377,53.625,54.233,1043052,0
2008-04-08,53.737,55.206,53.737,55.138,629237,0
2008-04-09,54.822,55.005,53.284,53.676,753962,0
2008-04-10,53.676,54.996,52.721,54.791,571153,0
2008-04-11,54.32,54.466,53.381,53.641,346362,0
2008-04-14,53.284,54.417,52.555,53.971,774373,0
2008-04-15,54.32,54.573,52.6,53.876,875200,0
2008-04-16,54.442,55.84,54.442,55.84,1006295,0
2008-04-17,53.781,55.562,51.912,54.127,2006286,0
2008-04-18,53.955,54.642,53.19,53.912,931559,0
2008-04-21,53.694,54.7,53.077,54.127,1104972,0
2008-04-22,54.311,54.466,52.521,53.101,921803,0
2008-04-23,53.077,53.077,51.737,52.399,1037314,0
2008-04-24,52.505,52.505,50.688,51.938,1147580,0
2008-04-25,52.181,53.503,51.487,53.503,954001,0
2008-04-28,53.458,54.285,52.356,53.858,1871890,0
2008-04-29,53.66,53.895,52.919,52.974,1138524,0
2008-04-30,53.018,53.876,52.641,52.808,715095,0
2008-05-01,52.373,53.025,51.358,52.754,889627,0
2008-05-02,52.991,53.615,52.537,53.068,796477,0
2008-05-05,52.453,54.737,52.453,54.675,797947,0
2008-05-06,54.665,54.737,53.832,54.198,755948,0
2008-05-07,54.17,54.727,52.824,53.216,1143179,0
2008-05-08,53.608,54.554,53.608,54.526,1187655,0
2008-05-09,54.145,54.268,53.174,54.094,936141,0
2008-05-12,54.268,55.256,53.111,55.247,1187710,0
2008-05-13,54.831,57.152,54.831,57.125,1490862,0
2008-05-14,57.344,59.062,56.588,57.551,1410660,0
2008-05-15,57.758,58.802,57.334,58.802,885581,0
2008-05-16,58.84,59.437,58.28,59.211,698111,0
2008-05-19,58.221,59.185,57.751,58.082,1001600,0
2008-05-20,57.691,58.603,56.56,58.534,642132,0
2008-05-21,58.497,59.245,57.526,57.585,918404,0
2008-05-22,57.821,59.071,57.603,58.186,1302729,0
2008-05-23,58.324,58.497,56.421,57.603,832666,0
2008-05-27,57.612,58.048,56.44,57.039,889573,0
2008-05-28,57.134,59.149,56.699,59.028,1076411,0
2008-05-29,59.028,59.028,57.057,58.03,865909,0
2008-05-30,58.239,59.879,58.239,59.053,2343166,0
2008-06-02,59.012,60.199,58.463,59.897,1007478,0
2008-06-03,60.367,60.367,58.289,59.541,1132471,0
2008-06-04,59.081,59.949,58.413,58.497,713217,0
2008-06-05,59.108,60.845,59.099,60.845,1085677,0
2008-06-06,60.29,60.819,58.759,58.933,754782,0
2008-06-09,59.177,61.088,59.177,60.994,942147,0
2008-06-10,60.55,60.994,59.125,59.828,858407,0
2008-06-11,60.098,60.391,58.239,58.463,1057354,0
2008-06-12,58.663,59.464,57.229,57.758,978769,0
2008-06-13,58.141,59.888,57.959,59.87,762439,0
2008-06-16,59.549,60.922,59.125,60.542,707818,0
2008-06-17,62.887,64.892,62.069,62.357,1317916,0
2008-06-18,62.165,63.675,61.348,63.522,1307170,0
2008-06-19,63.747,64.727,63.383,64.067,1200669,0
2008-06-20,63.815,64.059,61.923,62.069,1348972,0
2008-06-23,62.33,64.188,62.053,63.841,978769,0
2008-06-24,67.708,68.039,63.703,64.067,2577762,0
2008-06-25,64.407,66.326,62.59,65.677,1871612,0
2008-06-26,67.116,68.005,65.711,66.56,2163639,0
2008-06-27,66.56,68.152,66.291,66.805,1344318,0
2008-06-30,67.022,68.064,66.379,66.979,1066316,0
2008-07-01,66.379,67.977,65.556,67.867,2615341,0
2008-07-02,67.898,67.987,59.158,59.464,3221954,0
2008-07-03,59.099,61.887,58.429,60.043,1109221,0
2008-07-07,60.132,62.72,59.359,60.609,1533466,0
2008-07-08,60.532,60.532,57.933,59.786,2746358,0
2008-07-09,62.407,64.086,60.47,60.715,2043668,0
2008-07-10,60.879,64.252,60.208,64.05,1797342,0
2008-07-11,63.675,64.397,61.974,64.13,1063925,0
2008-07-14,65.163,65.163,62.165,63.366,1114376,0
2008-07-15,62.791,63.209,60.168,61.824,1981194,0
2008-07-16,62.156,63.06,59.368,62.372,1772902,0
2008-07-17,57.082,61.496,56.325,57.457,3640157,0
2008-07-18,56.787,59.768,56.404,56.529,1586749,0
2008-07-21,56.822,57.465,55.345,57.125,1697231,0
2008-07-22,56.884,58.195,54.822,55.387,1599528,0
2008-07-23,54.911,55.727,53.503,53.562,1960837,0
2008-07-24,53.694,53.85,49.393,49.706,3150213,0
2008-07-25,53.904,55.571,52.565,54.563,3220521,0
2008-07-28,54.475,56.084,53.858,54.25,1622074,0
2008-07-29,55.613,57.542,54.996,56.77,2139997,0
2008-07-30,56.96,57.83,55.64,57.291,1306355,0
2008-07-31,56.829,56.829,54.015,54.874,1748582,0
2008-08-01,54.11,54.268,52.13,52.754,1559291,0
2008-08-04,52.13,52.771,49.732,50.41,1468700,0
2008-08-05,50.775,52.242,50.087,51.358,1653109,0
2008-08-06,51.399,52.974,50.451,52.295,1003965,0
2008-08-07,52.051,52.573,50.835,50.932,904603,0
2008-08-08,50.542,50.67,48.438,49.296,1250559,0
2008-08-11,49.131,49.437,46.753,47.377,1434560,0
2008-08-12,47.072,48.341,46.615,47.098,1549500,0
2008-08-13,47.136,51.408,46.942,51.121,3039666,0
2008-08-14,49.976,50.67,48.377,48.679,2154464,0
2008-08-15,48.306,48.541,46.421,46.743,1184410,0
2008-08-18,46.918,47.909,46.605,47.072,1225846,0
2008-08-19,46.743,50.427,46.743,49.296,2011271,0
2008-08-20,49.296,50.741,49.108,50.331,1805470,0
2008-08-21,50.618,51.121,49.957,50.262,1255765,0
2008-08-22,50.27,50.366,48.976,49.792,899974,0
2008-08-25,49.184,49.759,46.77,48.048,1252977,0
2008-08-26,48.067,48.315,47.108,47.717,1046659,0
2008-08-27,48.048,48.794,47.098,48.315,1162918,0
2008-08-28,48.604,49.61,48.558,49.471,1062597,0
2008-08-29,49.48,50.096,49.131,49.532,694003,0
2008-09-02,48.558,48.558,45.397,45.674,1699182,0
2008-09-03,45.717,46.51,44.833,46.301,2746243,0
2008-09-04,46.02,46.559,42.816,42.936,3352825,0
2008-09-05,42.737,43.962,41.191,43.503,2399918,0
2008-09-08,44.972,45.3,41.703,42.017,2909283,0
2008-09-09,41.582,41.668,38.681,38.776,2689351,0
2008-09-10,39.324,41.548,38.993,40.842,1892168,0
2008-09-11,40.288,42.723,38.123,41.722,2705801,0
2008-09-12,42.312,44.936,41.808,43.877,2868594,0
2008-09-15,40.173,41.973,38.846,39.114,2135938,0
2008-09-16,36.917,42.025,36.917,41.869,2775398,0
2008-09-17,40.06,40.981,37.525,38.308,2043961,0
2008-09-18,39.018,39.992,36.846,39.802,2113663,0
2008-09-19,41.913,42.225,40.173,41.453,1589066,0
2008-09-22,41.462,41.478,38.983,38.983,1302233,0
2008-09-23,39.411,39.498,37.566,38.169,1493685,0
2008-09-24,38.837,39.098,37.464,37.914,1181607,0
2008-09-25,38.228,39.098,37.576,38.436,1300699,0
2008-09-26,37.612,37.775,36.689,37.283,1767561,0
2008-09-29,36.291,36.335,30.712,31.504,2106536,0
2008-09-30,32.295,33.39,31.486,32.988,2092117,0
2008-10-01,33.061,33.111,31.372,31.956,1632317,0
2008-10-02,31.702,32.13,26.786,26.969,2437615,0
2008-10-03,27.507,29.168,26.491,26.717,2222355,0
2008-10-06,25.806,25.836,21.739,24.579,2853748,0
2008-10-07,24.85,25.827,21.991,22.05,3581895,0
2008-10-08,21.217,24.239,20.227,22.833,4330335,0
2008-10-09,23.163,24.362,20.087,20.201,2705155,0
2008-10-10,18.401,21.208,17.726,19.356,3301461,0
2008-10-13,20.436,23.99,19.808,23.99,2364237,0
2008-10-14,24.769,25.369,23.163,23.295,5552416,0
2008-10-15,23.026,23.026,19.443,19.443,2008977,0
2008-10-16,20.635,23.415,20.348,22.294,4988306,0
2008-10-17,21.426,23.617,19.133,21.895,2745392,0
2008-10-20,22.469,23.98,21.885,23.328,2877626,0
2008-10-21,22.92,24.006,21.895,22.92,4171419,0
2008-10-22,22.042,22.45,18.254,19.2,4690638,0
2008-10-23,19.428,20.165,16.558,17.297,4337474,0
2008-10-24,15.198,17.593,14.431,16.969,3956487,0
2008-10-27,16.558,16.943,14.874,14.909,2429147,0
2008-10-28,15.456,18.35,14.814,18.35,4000010,0
2008-10-29,18.409,21.704,17.802,20.514,4115513,0
2008-10-30,21.139,22.19,19.923,21.096,2213826,0
2008-10-31,20.791,22.321,20.139,21.756,2348488,0
2008-11-03,21.66,24.109,21.278,22.961,2562789,0
2008-11-04,23.65,24.449,23.05,23.692,2482406,0
2008-11-05,23.303,23.633,20.659,20.783,1958518,0
2008-11-06,20.505,20.783,18.472,18.68,1725818,0
2008-11-07,19.098,20.365,18.584,19.462,1542350,0
2008-11-10,20.113,20.748,18.515,19.191,1621349,0
2008-11-11,18.887,19.116,17.402,17.819,1401636,0
2008-11-12,17.281,17.665,15.961,16.055,2355043,0
2008-11-13,16.318,18.227,14.969,18.227,2126523,0
2008-11-14,17.984,17.984,16.063,16.508,1724753,0
2008-11-17,16.31,16.516,15.396,15.605,1681920,0
2008-11-18,15.726,16.117,14.805,15.344,1690003,0
2008-11-19,14.944,15.535,13.432,13.432,1860859,0
2008-11-20,13.111,13.51,10.929,10.973,2383127,0
2008-11-21,11.843,12.814,11.286,12.814,2432783,0
2008-11-24,13.093,14.213,12.875,13.86,2167704,0
2008-11-25,14.118,16.099,13.796,15.917,2147976,0
2008-11-26,15.691,18.029,15.353,17.984,1801867,0
2008-11-28,17.726,17.942,17.151,17.916,524680,0
2008-12-01,17.108,17.194,14.743,14.743,2366674,0
2008-12-02,15.207,16.342,14.857,15.388,2524141,0
2008-12-03,15.092,15.232,13.969,14.57,2974576,0
2008-12-04,14.293,15.299,14.257,14.857,2612968,0
2008-12-05,14.709,15.719,13.988,15.691,1498029,0
2008-12-08,16.3,18.428,16.3,18.185,1888725,0
2008-12-09,17.872,18.992,17.037,17.984,2325130,0
2008-12-10,18.366,20.444,18.142,20.444,2519894,0
2008-12-11,20.321,20.931,18.704,19.044,1786527,0
2008-12-12,17.665,20.078,17.665,19.871,1349735,0
2008-12-15,20.165,20.775,18.662,19.071,1836068,0
2008-12-16,19.254,20.905,18.862,20.905,1648581,0
2008-12-17,20.392,21.983,19.896,20.783,1729338,0
2008-12-18,20.851,21.078,18.28,18.645,1839170,0
2008-12-19,18.722,19.079,17.984,18.326,2467295,0
2008-12-22,18.375,18.401,16.072,16.586,1381653,0
2008-12-23,16.813,17.108,16.108,16.751,1650891,0
2008-12-24,16.917,16.917,16.318,16.516,278176,0
2008-12-26,16.586,17.1,16.375,17.011,651143,0
2008-12-29,17.369,17.369,16.456,16.631,1011797,0
2008-12-30,16.856,17.116,16.236,17.116,1124274,0
2008-12-31,17.228,17.766,17.169,17.325,890172,0
2009-01-02,17.411,18.881,17.29,18.818,1267608,0
2009-01-05,18.818,19.871,18.428,19.558,1927498,0
2009-01-06,19.923,21.686,19.774,21.305,3009046,0
2009-01-07,20.948,21.478,20.375,20.869,3196574,0
2009-01-08,20.827,21.806,20.567,21.712,2532954,0
2009-01-09,21.816,22.033,20.165,20.33,2622994,0
2009-01-12,20.165,20.165,17.708,18.001,2167304,0
2009-01-13,18.271,18.75,17.437,18.575,979699,0
2009-01-14,17.89,18.185,16.813,16.987,1462390,0
2009-01-15,16.586,17.89,15.857,17.681,1866040,0
2009-01-16,18.029,18.298,16.612,17.602,1133394,0
2009-01-20,17.238,17.742,16.099,16.265,1234179,0
2009-01-21,16.524,18.01,16.466,17.975,1437844,0
2009-01-22,17.297,18.123,16.813,17.445,1468182,0
2009-01-23,16.732,18.565,16.516,17.872,889043,0
2009-01-26,18.081,18.96,16.979,17.36,1277872,0
2009-01-27,17.609,18.776,17.593,18.539,1840717,0
2009-01-28,19.071,20.827,18.818,20.321,2459794,0
2009-01-29,20.019,20.036,19.164,19.6,2602573,0
2009-01-30,20.105,20.392,19.035,19.229,2693515,0
2009-02-02,19,19.827,18.565,19.304,2034313,0
2009-02-03,19.524,20.53,19,20.365,2220978,0
2009-02-04,20.375,22.147,20.286,21.468,2721167,0
2009-02-05,20.914,22.007,20.905,21.806,2010673,0
2009-02-06,21.791,23.607,21.791,23.337,2547038,0
2009-02-09,23.208,23.936,21.234,22.015,3076787,0
2009-02-10,21.763,22.824,20.557,20.783,2289876,0
2009-02-11,21.025,21.739,20.218,20.832,2020759,0
2009-02-12,20.201,21.244,19.748,21.131,2252060,0
2009-02-13,21.025,21.478,20.635,21.078,1869620,0
2009-02-17,20.4,20.712,19.124,19.173,2261001,0
2009-02-18,19.263,19.28,17.593,18.219,2678051,0
2009-02-19,19.116,23.026,19.116,21.843,5432088,0
2009-02-20,21.426,22.911,20.981,22.579,4133323,0
2009-02-23,22.851,23.007,20.303,20.478,3634803,0
2009-02-24,20.887,21.721,20.148,21.529,2164989,0
2009-02-25,21.354,22.373,20.669,20.999,2211993,0
2009-02-26,21.26,21.947,20.4,20.617,1971867,0
2009-02-27,20.113,21.608,19.871,20.669,2045057,0
2009-03-02,20.121,20.279,17.16,17.219,3253668,0
2009-03-03,17.665,19.836,17.665,19.182,3500075,0
2009-03-04,20.157,21.088,19.845,20.269,2415203,0
2009-03-05,19.514,19.931,18.812,19.079,1876395,0
2009-03-06,19.506,20.175,18.438,19.496,2178699,0
2009-03-09,19.28,20.062,18.766,19.164,2013363,0
2009-03-10,19.644,21.574,19.558,21.478,2492932,0
2009-03-11,20.192,21.695,19.748,20.313,3222204,0
2009-03-12,20.157,20.157,18.812,19.88,3285429,0
2009-03-13,20.201,20.817,19.575,20.643,2906321,0
2009-03-16,20.922,21.287,20.567,20.617,2977766,0
2009-03-17,19.845,19.871,18.455,19.506,2749360,0
2009-03-18,19.339,20.981,18.951,20.652,2396636,0
2009-03-19,21.269,23.076,21.234,21.704,2489117,0
2009-03-20,21.712,21.956,20.201,20.478,1466994,0
2009-03-23,21.322,22.764,21.155,22.754,1410778,0
2009-03-24,22.207,23.675,21.791,22.927,1496968,0
2009-03-25,23.035,24.823,22.806,23.857,1668181,0
2009-03-26,24.395,25.525,24.292,25.257,1665561,0
2009-03-27,24.752,25.57,24.049,24.164,1533685,0
2009-03-30,23.46,23.46,22.075,22.547,1276897,0
2009-03-31,23.067,23.675,22.764,22.878,1829500,0
2009-04-01,22.075,24.694,21.704,24.371,2521402,0
2009-04-02,24.787,27.516,24.136,26.274,2256075,0
2009-04-03,26.257,27.385,25.855,27.361,2204454,0
2009-04-06,26.283,26.951,25.872,26.75,1319150,0
2009-04-07,26.526,26.908,26.119,26.611,1655887,0
2009-04-08,26.821,27.708,26.438,27.361,1408769,0
2009-04-09,28.532,29.758,27.629,29.558,1376701,0
2009-04-13,29.123,30.991,28.298,30.628,1460940,0
2009-04-14,30.313,30.679,28.914,29.341,1886857,0
2009-04-15,29.376,29.818,28.471,29.688,1034770,0
2009-04-16,30.018,31.216,29.045,30.991,1330515,0
2009-04-17,31.157,32.487,30.175,32.19,1745572,0
2009-04-20,31.471,32.094,30.21,30.643,1925547,0
2009-04-21,30.367,32.668,30.219,32.579,2233163,0
2009-04-22,32.165,33.519,31.372,31.73,2825852,0
2009-04-23,29.827,29.827,27.021,28.873,4403020,0
2009-04-24,28.882,31.591,28.69,31.035,2266380,0
2009-04-27,29.974,30.818,28.585,29.28,1395013,0
2009-04-28,27.593,28.766,26.951,28.165,2194048,0
2009-04-29,28.428,29.862,28.221,29.567,1849430,0
2009-04-30,30.228,31.017,29.593,30.609,1119513,0
2009-05-01,30.513,32.616,30.287,31.52,1191335,0
2009-05-04,31.773,33.408,31.773,33.269,1462817,0
2009-05-05,32.98,33.374,31.486,32.331,1755473,0
2009-05-06,33.042,33.276,31.721,32.859,1026966,0
2009-05-07,33.251,33.44,30.964,31.591,1304837,0
2009-05-08,31.893,33.276,31.546,32.808,822097,0
2009-05-11,31.809,31.956,30.792,31.183,1535479,0
2009-05-12,31.947,31.947,30.053,31.391,1032548,0
2009-05-13,30.748,30.748,28.359,28.568,1538344,0
2009-05-14,28.716,29.575,27.603,29.113,1440123,0
2009-05-15,29.238,29.809,28.394,28.707,1125785,0
2009-05-18,29.219,31.104,29.029,31.104,1181942,0
2009-05-19,31.233,32.878,30.94,32.058,1117960,0
2009-05-20,32.668,34.389,32.668,33.016,1820790,0
2009-05-21,32.206,32.38,30.974,31.356,973973,0
2009-05-22,31.791,32.13,31.104,31.113,760296,0
2009-05-26,30.67,32.762,30.287,32.479,1036390,0
2009-05-27,32.356,33.937,32.356,32.652,1738322,0
2009-05-28,33.18,33.745,32.19,32.988,1248808,0
2009-05-29,33.416,33.493,32.223,33.007,1153007,0
2009-06-01,33.476,34.873,33.476,34.12,2095775,0
2009-06-02,33.564,34.944,33.564,34.797,1742185,0
2009-06-03,33.867,34.276,32.396,32.963,1249382,0
2009-06-04,33.19,34.241,32.677,33.781,1377143,0
2009-06-05,34.397,35.056,33.225,34.683,1181519,0
2009-06-08,33.911,33.996,32.554,33.554,651711,0
2009-06-09,34.788,37.482,34.598,37.161,2410976,0
2009-06-10,37.359,37.359,35.84,36.951,1664089,0
2009-06-11,37.153,38.055,36.883,37.447,1272932,0
2009-06-12,36.727,37.108,35.875,36.908,766158,0
2009-06-15,35.735,35.735,34.544,35.248,1048842,0
2009-06-16,35.72,36.908,34.18,34.544,1500382,0
2009-06-17,34.389,35.048,32.625,34.26,1437266,0
2009-06-18,34.162,35.388,33.243,34.754,734942,0
2009-06-19,35.161,35.84,34.554,34.709,883993,0
2009-06-22,34.198,34.198,32.415,32.45,997504,0
2009-06-23,32.713,33.476,31.764,32.772,792182,0
2009-06-24,33.259,34.145,32.497,33.061,1032319,0
2009-06-25,32.554,34.058,32.182,33.981,888357,0
2009-06-26,33.867,34.632,32.644,32.825,1598738,0
2009-06-29,32.929,33.911,32.644,33.476,1265669,0
2009-06-30,33.546,33.684,32.546,33.355,938980,0
2009-07-01,33.659,34.85,33.235,33.336,585236,0
2009-07-02,32.469,33.692,32.148,33.087,1058314,0
2009-07-06,32.094,32.424,30.495,31.537,1307422,0
2009-07-07,31.756,31.912,30.6,30.712,1230682,0
2009-07-08,30.731,31.435,28.541,29.478,1428362,0
2009-07-09,29.965,30.651,29.287,29.879,850914,0
2009-07-10,29.567,30.053,29.27,30.001,1112459,0
2009-07-13,30.053,30.478,29.096,30.434,1005183,0
2009-07-14,30.905,31.591,30.6,31.279,745752,0
2009-07-15,31.93,33.327,31.93,33.145,1026358,0
2009-07-16,32.936,34.015,32.79,33.781,868729,0
2009-07-17,33.799,34.094,32.997,33.65,866269,0
2009-07-20,34.154,34.7,33.772,34.397,738761,0
2009-07-21,34.754,34.754,33.327,34.36,996903,0
2009-07-22,33.476,34.7,33.31,34.517,977858,0
2009-07-23,31.574,33.103,30.887,31.52,3858067,0
2009-07-24,31.242,32.017,30.687,31.223,1212705,0
2009-07-27,31.444,32.241,31.279,32.241,1224656,0
2009-07-28,31.495,32.825,31.454,32.479,1715378,0
2009-07-29,30.741,30.869,29.15,29.515,4654553,0
2009-07-30,30.096,30.367,29.253,29.376,2395732,0
2009-07-31,29.497,29.871,28.93,29.287,1833290,0
2009-08-03,30.2,30.878,29.654,30.687,1890130,0
2009-08-04,30.287,30.584,29.896,30.323,981964,0
2009-08-05,30.069,30.548,29.558,30.018,1368778,0
2009-08-06,30.323,30.818,29.54,29.731,1509076,0
2009-08-07,30.495,31.296,29.871,31.008,875357,0
2009-08-10,30.915,31.096,30.393,30.843,1209067,0
2009-08-11,30.513,30.643,29.723,29.993,1155220,0
2009-08-12,29.922,31.192,29.61,30.792,1246112,0
2009-08-13,31.139,32.34,31.061,32.13,1131438,0
2009-08-14,32.598,32.635,31.495,31.912,1026068,0
2009-08-17,30.801,31.391,30.018,30.33,984910,0
2009-08-18,30.478,30.548,29.896,30.157,1708425,0
2009-08-19,29.445,30.096,29.357,29.931,1379397,0
2009-08-20,29.922,31.104,29.887,30.915,831256,0
2009-08-21,31.653,31.799,31.242,31.625,787290,0
2009-08-24,31.669,32.123,31.096,31.279,944867,0
2009-08-25,31.669,32.322,31.381,31.462,1385107,0
2009-08-26,31.312,31.885,30.574,31.478,941016,0
2009-08-27,31.322,32.45,30.619,32.017,1028828,0
2009-08-28,32.405,32.738,32.017,32.72,1199655,0
2009-08-31,32.104,32.216,31.537,32.094,1122446,0
2009-09-01,31.625,33.153,31.511,31.844,1720865,0
2009-09-02,30.956,31.903,30.956,31.537,1056514,0
2009-09-03,31.93,32.424,31.192,32.312,747143,0
2009-09-04,32.259,33.45,31.903,33.364,1004999,0
2009-09-08,33.981,34.36,33.31,34.232,1015480,0
2009-09-09,34.18,34.572,33.692,34.26,1250085,0
2009-09-10,34.319,35.552,33.84,35.545,1211592,0
2009-09-11,35.474,35.934,34.78,35.188,1117404,0
2009-09-14,34.9,35.786,34.145,35.571,969903,0
2009-09-15,35.206,36.605,35.056,35.917,1263053,0
2009-09-16,36.482,37.566,36.482,36.846,1223533,0
2009-09-17,36.763,38.55,36.482,37.099,1308844,0
2009-09-18,36.892,37.439,36.265,37.012,1538504,0
2009-09-21,36.689,37.619,36.405,36.994,1464354,0
2009-09-22,37.576,38.55,37.309,38.055,1243577,0
2009-09-23,38.316,38.889,37.228,37.647,1134017,0
2009-09-24,37.683,38.021,36.178,36.664,1043310,0
2009-09-25,36.361,37.439,35.979,36.265,863657,0
2009-09-28,36.482,37.072,35.917,36.717,760589,0
2009-09-29,37.238,38.445,36.846,37.238,2374638,0
2009-09-30,37.758,37.832,36.274,36.978,1460628,0
2009-10-01,36.81,37.246,35.84,35.883,1273489,0
2009-10-02,34.832,35.84,34.379,34.881,1654915,0
2009-10-05,34.84,36.646,34.84,36.439,1461601,0
2009-10-06,36.892,37.238,35.232,35.84,1706001,0
2009-10-07,35.84,36.456,35.446,35.805,1323892,0
2009-10-08,36.917,36.961,35.692,36.465,1344136,0
2009-10-09,36.257,36.689,35.796,36.37,697298,0
2009-10-12,36.623,37.072,36.361,36.908,1147625,0
2009-10-13,36.81,37.003,35.934,36.864,1195420,0
2009-10-14,37.535,38.316,37.144,38.046,1759976,0
2009-10-15,37.647,39.065,37.22,38.899,1710062,0
2009-10-16,38.27,38.402,37.557,38.132,1227579,0
2009-10-19,38.221,38.863,37.583,38.013,1276481,0
2009-10-20,38.046,38.16,36.596,37.525,1000319,0
2009-10-21,37.21,39.027,37.037,37.94,1557577,0
2009-10-22,36.448,37.072,34.622,36.698,3372030,0
2009-10-23,36.81,37.543,36.125,36.637,1463616,0
2009-10-26,36.763,37.41,35.013,35.103,1521735,0
2009-10-27,35.17,35.267,33.858,33.996,1878822,0
2009-10-28,33.564,33.84,32.268,32.57,2004603,0
2009-10-29,32.929,34.434,32.825,33.641,1353464,0
2009-10-30,33.503,33.503,31.416,31.693,1780870,0
2009-11-02,31.844,32.79,31.008,31.645,1580315,0
2009-11-03,31.216,32.972,30.861,32.522,1536834,0
2009-11-04,33.127,33.572,32.387,32.522,1102705,0
2009-11-05,32.833,33.945,32.625,33.945,1147106,0
2009-11-06,33.208,35.093,33.199,33.781,816466,0
2009-11-09,34.443,35.316,34.434,34.797,810442,0
2009-11-10,34.563,34.891,33.981,34.424,946455,0
2009-11-11,34.954,35.446,34.641,34.815,836994,0
2009-11-12,34.78,35.013,33.684,33.799,630682,0
2009-11-13,33.886,34.343,33.399,34.042,1020930,0
2009-11-16,34.727,35.883,34.58,35.438,1068129,0
2009-11-17,35.093,36.108,34.91,36.03,863122,0
2009-11-18,36.187,36.23,35.066,35.206,1193060,0
2009-11-19,34.606,34.606,33.529,34.459,1216626,0
2009-11-20,33.799,34.483,33.44,34.406,921453,0
2009-11-23,35.446,35.71,34.162,34.328,866427,0
2009-11-24,35.38,35.97,35.135,35.875,2073565,0
2009-11-25,36.057,36.187,35.759,35.988,902735,0
2009-11-27,34.434,35.456,34.128,35.056,375343,0
2009-11-30,35.438,35.805,35.093,35.519,1111794,0
2009-12-01,36.014,36.257,35.446,35.562,920231,0
2009-12-02,35.474,36.698,35.465,36.646,1506294,0
2009-12-03,36.664,37.42,36.335,36.81,1942069,0
2009-12-04,37.108,37.803,35.63,36.613,1595389,0
2009-12-07,36.499,37.657,36.482,37.238,1103855,0
2009-12-08,36.689,36.689,35.446,35.701,965194,0
2009-12-09,35.621,36.49,35.031,36.214,914580,0
2009-12-10,36.396,36.944,35.013,36.187,2309441,0
2009-12-11,36.516,36.978,36.204,36.689,886061,0
2009-12-14,37.091,38.593,36.787,38.525,1586676,0
2009-12-15,38.445,39.098,38.005,38.482,1035705,0
2009-12-16,38.489,38.653,37.557,37.872,718477,0
2009-12-17,38.221,38.221,37.072,37.368,688588,0
2009-12-18,37.767,38.244,36.439,37.325,1201314,0
2009-12-21,37.602,38.627,37.557,38.298,964853,0
2009-12-22,38.506,38.8,37.701,38.653,882513,0
2009-12-23,38.827,39.48,38.768,39.237,965439,0
2009-12-24,39.339,39.786,39.175,39.462,218364,0
2009-12-28,39.662,40.044,38.827,39.027,834926,0
2009-12-29,39.211,39.375,38.031,38.394,775444,0
2009-12-30,38.106,38.419,37.749,38.262,685888,0
2009-12-31,38.28,38.8,37.525,37.552,598735,0
2010-01-04,38.298,39.741,38.177,39.636,1139615,0
2010-01-05,39.513,39.914,39.105,39.324,854736,0
2010-01-06,39.316,40.783,39.175,40.679,1237418,0
2010-01-07,40.41,40.583,39.679,40.452,912999,0
2010-01-08,40.393,42.225,40.393,42.068,1269313,0
2010-01-11,42.598,42.615,40.54,41.225,874142,0
2010-01-12,40.75,40.869,40.05,40.47,977382,0
2010-01-13,40.765,40.965,39.297,40.783,762247,0
2010-01-14,40.793,40.825,39.604,39.905,555316,0
2010-01-15,39.794,40.036,38.568,38.627,697262,0
2010-01-19,38.793,39.48,38.627,39.455,739880,0
2010-01-20,40.228,40.923,39.002,40.713,1974021,0
2010-01-21,40.661,40.852,39.149,39.53,1474268,0
2010-01-22,38.975,39.886,37.482,37.602,1438130,0
2010-01-25,38.298,38.464,37.794,38.031,688282,0
2010-01-26,37.368,37.923,36.187,36.717,731255,0
2010-01-27,36.689,37.168,35.111,36.456,1298718,0
2010-01-28,36.571,36.745,35.258,35.796,933464,0
2010-01-29,35.988,37.784,35.048,35.397,1727685,0
2010-02-01,35.621,37.118,35.621,36.689,864341,0
2010-02-02,37.525,37.709,36.499,37.447,564718,0
2010-02-03,37.108,37.666,36.571,36.664,507911,0
2010-02-04,36.153,36.291,34.222,34.285,947290,0
2010-02-05,34.319,35.805,33.684,35.735,1081692,0
2010-02-08,35.753,36.135,34.807,34.807,630015,0
2010-02-09,35.413,36.396,35.364,36.047,776030,0
2010-02-10,35.84,36.222,34.9,35.545,517734,0
2010-02-11,35.545,37.238,35.491,36.753,904682,0
2010-02-12,36.153,37.334,35.474,37.194,806150,0
2010-02-16,37.647,38.351,36.829,38.262,1058414,0
2010-02-17,38.671,38.793,37.543,38.689,1035698,0
2010-02-18,38.055,38.725,37.292,38.228,1551520,0
2010-02-19,38.244,38.377,37.931,38.244,1220892,0
2010-02-22,38.445,38.627,37.73,38.394,894538,0
2010-02-23,38.298,38.359,36.9,37.194,980078,0
2010-02-24,37.43,38.316,37.302,37.865,1059415,0
2010-02-25,37.255,38.644,36.587,38.55,1263963,0
2010-02-26,38.298,38.627,37.822,38.525,1051986,0
2010-03-01,38.776,39.723,38.568,39.538,1181809,0
2010-03-02,39.794,40.403,39.455,40.105,1032373,0
2010-03-03,40.15,40.793,39.87,39.992,1436242,0
2010-03-04,40.461,40.833,39.941,40.347,1310406,0
2010-03-05,40.818,41.166,40.694,41.035,646696,0
2010-03-08,41.097,41.323,40.645,41.105,501731,0
2010-03-09,40.75,41.4,40.47,40.833,508741,0
2010-03-10,40.842,41.566,40.54,41.105,845994,0
2010-03-11,40.74,41.407,40.297,41.147,541184,0
2010-03-12,41.296,41.566,40.802,41.2,604999,0
2010-03-15,41.105,41.156,40.27,41.035,603966,0
2010-03-16,41.138,42.174,41.114,42.008,643611,0
2010-03-17,42.293,42.59,41.964,42.106,936459,0
2010-03-18,41.922,42.183,40.942,40.958,683929,0
2010-03-19,41.06,41.261,39.768,39.932,1081914,0
2010-03-22,39.48,41.8,39.339,41.574,1080265,0
2010-03-23,41.748,42.833,41.608,42.789,754971,0
2010-03-24,42.399,42.59,41.8,42.059,515493,0
2010-03-25,42.467,42.745,41.035,41.166,632177,0
2010-03-26,41.416,42.745,41.348,41.842,606346,0
2010-03-29,42.078,43.962,42.078,43.841,1274920,0
2010-03-30,43.737,43.832,42.573,42.92,1131592,0
2010-03-31,42.771,43.44,42.696,42.771,536455,0
2010-04-01,43.467,44.285,43.354,44.285,804332,0
2010-04-05,47.701,48.194,46.309,47.751,3650866,0
2010-04-06,47.526,47.526,46.411,46.615,2247922,0
2010-04-07,46.674,46.674,45.615,46.013,1228165,0
2010-04-08,45.623,45.874,44.746,45.805,888165,0
2010-04-09,46.02,46.716,45.865,46.567,1361588,0
2010-04-12,46.83,46.83,45.319,45.589,658835,0
2010-04-13,45.476,46.186,45.239,45.865,702400,0
2010-04-14,46.474,46.724,45.656,46.577,729521,0
2010-04-15,46.577,46.918,45.779,45.822,607411,0
2010-04-16,45.476,46.11,44.597,45.23,640124,0
2010-04-19,44.936,45.222,44.172,44.824,898231,0
2010-04-20,45.024,46.699,44.945,46.1,1360089,0
2010-04-21,46.239,46.724,45.309,46.54,1050746,0
2010-04-22,43.171,44.45,41.703,44.052,4244295,0
2010-04-23,44.219,45.012,43.834,44.941,1743348,0
2010-04-26,44.727,46.117,44.727,45.482,1968357,0
2010-04-27,45.065,45.206,42.677,42.798,1968357,0
2010-04-28,43.138,43.643,42.606,43.163,2259275,0
2010-04-29,43.719,44.067,43.025,43.815,1303100,0
2010-04-30,43.832,43.979,42.374,42.408,1051655,0
2010-05-03,42.705,43.772,42.39,43.694,1295449,0
2010-05-04,42.573,43.225,42.164,42.887,1767853,0
2010-05-05,42.164,42.869,40.487,40.809,2627304,0
2010-05-06,40.6,42.476,37.647,40.142,2774407,0
2010-05-07,39.949,40.825,38.41,39.166,1918378,0
2010-05-10,41.582,42.164,40.833,41.712,1281076,0
2010-05-11,41.044,42.164,40.818,41.261,1241660,0
2010-05-12,41.6,42.312,41.288,42.017,1227602,0
2010-05-13,41.782,43.042,41.478,41.739,992811,0
2010-05-14,41.252,41.252,39.401,40.487,1252984,0
2010-05-17,40.721,40.74,38.41,39.802,904849,0
2010-05-18,40.661,41.191,38.975,39.09,829952,0
2010-05-19,38.818,39.941,38.16,39.228,1346187,0
2010-05-20,37.813,38.221,36.623,36.646,1246014,0
2010-05-21,35.866,39.09,35.866,38.289,1506006,0
2010-05-24,37.987,39.056,37.647,37.676,1255680,0
2010-05-25,36.291,38.568,35.909,38.482,1806944,0
2010-05-26,38.793,40.019,38.038,38.316,1361540,0
2010-05-27,39.621,40.765,39.575,40.74,1242345,0
2010-05-28,40.721,40.877,39.383,39.886,797082,0
2010-06-01,39.448,40.078,37.914,37.94,676706,0
2010-06-02,38.071,39.836,38.071,39.818,901834,0
2010-06-03,40.331,40.403,38.489,39.297,868378,0
2010-06-04,38.377,39.01,36.935,37.135,962613,0
2010-06-07,37.255,37.464,35.814,35.831,1423442,0
2010-06-08,35.857,36.682,35.666,36.623,1052536,0
2010-06-09,37.046,38.106,36.49,36.77,869739,0
2010-06-10,37.714,38.62,37.714,38.368,945942,0
2010-06-11,37.739,38.663,37.723,38.611,788136,0
2010-06-14,39.202,39.741,38.593,38.698,967404,0
2010-06-15,39.027,39.704,38.298,39.629,743305,0
2010-06-16,40.28,40.305,39.264,39.67,1048907,0
2010-06-17,39.713,39.713,38.088,38.472,951853,0
2010-06-18,38.603,38.715,37.907,38.063,914267,0
2010-06-21,38.889,39.731,37.593,37.907,1171227,0
2010-06-22,37.897,38.196,36.664,36.698,740670,0
2010-06-23,36.508,37.246,36.014,37.072,1073460,0
2010-06-24,36.542,36.82,35.562,35.63,840250,0
2010-06-25,35.692,36.257,35.283,35.901,1523170,0
2010-06-28,35.952,35.952,33.832,34.162,1987910,0
2010-06-29,33.537,33.537,31.773,31.983,1941864,0
2010-06-30,31.891,32.827,31.44,31.483,1452192,0
2010-07-01,31.546,32.123,30.33,31.233,1772362,0
2010-07-02,31.435,31.712,30.513,30.964,1320597,0
2010-07-06,31.773,31.885,30.393,30.712,955823,0
2010-07-07,30.712,31.93,30.628,31.844,2081513,0
2010-07-08,32.032,32.46,31.416,31.939,1126902,0
2010-07-09,31.609,32.729,31.609,32.554,1748504,0
2010-07-12,32.312,32.322,31.372,31.537,1163232,0
2010-07-13,32.113,32.387,31.818,32.068,1074207,0
2010-07-14,31.93,32.415,31.566,32.356,1163119,0
2010-07-15,32.206,32.287,31.399,32.123,738327,0
2010-07-16,31.835,31.876,31.008,31.157,1128905,0
2010-07-19,31.279,31.6,30.741,31.026,1151639,0
2010-07-20,30.443,31.835,30.367,31.826,2643165,0
2010-07-21,32.216,32.695,31.183,31.6,1820459,0
2010-07-22,33.016,34.397,32.148,33.971,2374876,0
2010-07-23,34.65,35.684,34.36,35.326,2385597,0
2010-07-26,35.63,35.917,34.492,35.831,1408327,0
2010-07-27,35.892,35.96,34.692,35.005,828044,0
2010-07-28,34.632,35.397,34.076,34.37,1294571,0
2010-07-29,34.832,35.151,33.84,34.285,729276,0
2010-07-30,33.624,34.328,33.624,34.128,1437521,0
2010-08-02,34.944,35.528,34.788,35.103,899241,0
2010-08-03,34.971,35.397,34.526,35.013,735561,0
2010-08-04,35.274,35.519,34.517,35.483,720960,0
2010-08-05,35.031,35.239,34.65,35.075,462013,0
2010-08-06,34.58,35.998,34.58,35.96,1221412,0
2010-08-09,36.361,36.516,35.307,35.43,967043,0
2010-08-10,34.727,35.274,34.443,35.066,981248,0
2010-08-11,34.024,34.319,33.408,33.467,991959,0
2010-08-12,32.911,34.024,32.661,33.84,1108513,0
2010-08-13,33.781,33.858,33.269,33.327,493079,0
2010-08-16,33.259,33.927,33.068,33.745,1101973,0
2010-08-17,34.31,34.771,33.789,34.544,809042,0
2010-08-18,34.024,35.084,33.806,34.807,814956,0
2010-08-19,34.572,35.397,33.886,34.015,808011,0
2010-08-20,33.799,33.799,32.878,33.432,754619,0
2010-08-23,33.65,33.739,32.387,32.405,1079741,0
2010-08-24,31.712,32.017,31.233,31.242,1091864,0
2010-08-25,30.948,31.738,30.046,31.625,1960155,0
2010-08-26,31.826,32.479,31.546,31.645,1369471,0
2010-08-27,32.049,33.511,31.537,33.068,1502525,0
2010-08-30,32.644,32.972,31.893,31.939,818438,0
2010-08-31,31.964,33.01,31.882,32.433,794162,0
2010-09-01,33.034,34.606,33.034,34.563,802840,0
2010-09-02,34.452,34.98,34.015,34.622,859532,0
2010-09-03,35.326,35.43,34.85,35.248,497291,0
2010-09-07,34.971,35.552,34.683,34.881,765997,0
2010-09-08,35.005,36.047,34.988,35.483,835163,0
2010-09-09,35.998,36.083,34.944,35.188,881147,0
2010-09-10,35.224,35.648,34.944,35.291,501509,0
2010-09-13,35.796,36.352,35.796,35.875,627450,0
2010-09-14,35.595,36.204,35.066,35.63,620719,0
2010-09-15,35.161,35.465,34.754,35.274,904481,0
2010-09-16,35.066,35.639,35.013,35.335,743881,0
2010-09-17,35.562,35.579,34.727,35.056,1345589,0
2010-09-20,35.127,35.127,34.37,34.65,1349708,0
2010-09-21,34.474,35.612,34.232,34.91,1000228,0
2010-09-22,34.84,35.998,34.84,35.562,988392,0
2010-09-23,35.127,35.84,34.84,34.9,860016,0
2010-09-24,35.43,36.49,35.43,36.335,676984,0
2010-09-27,36.326,36.473,35.552,35.63,924035,0
2010-09-28,35.571,35.883,34.709,35.753,991087,0
2010-09-29,35.648,36.108,35.528,35.777,812116,0
2010-09-30,36.355,36.659,35.573,36.164,1229472,0
2010-10-01,36.753,36.961,36.281,36.655,786196,0
2010-10-04,36.605,36.682,35.537,35.988,901159,0
2010-10-05,36.431,37.03,36.222,36.735,714682,0
2010-10-06,36.727,37.342,36.655,37.118,540031,0
2010-10-07,37.359,37.359,36.144,36.883,689187,0
2010-10-08,36.9,38.228,36.9,38.132,662772,0
2010-10-11,38.132,38.351,37.676,37.857,671480,0
2010-10-12,37.701,37.832,36.829,37.566,708537,0
2010-10-13,37.987,38.096,37.593,37.676,708493,0
2010-10-14,37.593,37.88,37.161,37.464,717498,0
2010-10-15,37.85,37.872,36.352,37.325,810615,0
2010-10-18,37.35,37.693,37.003,37.657,575360,0
2010-10-19,36.77,37.359,36.23,36.396,770246,0
2010-10-20,36.664,37.456,36.516,36.892,843098,0
2010-10-21,34.666,36.274,34.452,35.934,3392685,0
2010-10-22,35.822,35.979,34.58,35.648,1288976,0
2010-10-25,36.075,36.412,35.805,36.178,1085131,0
2010-10-26,35.849,36.038,35.406,35.528,1009166,0
2010-10-27,35.161,35.726,34.881,35.639,1016103,0
2010-10-28,35.917,36.448,35.446,35.595,430644,0
2010-10-29,35.601,36.669,35.575,36.443,672990,0
2010-11-01,36.562,37.359,36.291,36.794,949953,0
2010-11-02,37.346,38.22,37.298,38.159,967920,0
2010-11-03,38.151,38.776,37.803,38.681,1098680,0
2010-11-04,39.522,40.54,39.366,39.959,1118806,0
2010-11-05,40.036,40.522,39.723,40.019,835816,0
2010-11-08,39.87,40.452,39.828,40.443,462289,0
2010-11-09,41.712,41.712,39.914,40.133,1175248,0
2010-11-10,40.27,40.999,39.768,40.869,1124189,0
2010-11-11,40.41,41.191,40.41,40.689,782236,0
2010-11-12,40.403,40.487,39.411,39.679,806007,0
2010-11-15,40.05,40.549,39.704,39.802,787833,0
2010-11-16,39.393,39.429,38.253,38.515,853189,0
2010-11-17,38.586,39.002,38.123,38.253,1107105,0
2010-11-18,38.993,39.419,38.419,38.532,974744,0
2010-11-19,38.394,39.505,37.897,39.366,683809,0
2010-11-22,39.175,39.48,38.489,39.419,701345,0
2010-11-23,38.689,38.908,38.289,38.62,411287,0
2010-11-24,38.965,39.105,38.506,38.653,773969,0
2010-11-26,38.308,38.56,37.94,38.445,315577,0
2010-11-29,38.177,38.27,37.274,38.088,861444,0
2010-11-30,37.747,39.573,37.555,38.709,914350,0
2010-12-01,39.279,40.514,39.247,40.487,1326538,0
2010-12-02,40.549,41.913,40.549,41.886,1088475,0
2010-12-03,41.626,43.05,41.529,43.025,1064662,0
2010-12-06,42.737,43.44,42.737,43.216,948209,0
2010-12-07,43.877,44.474,43.163,43.206,1054173,0
2010-12-08,43.225,44.016,42.521,42.598,746607,0
2010-12-09,42.955,43.31,42.408,42.936,625438,0
2010-12-10,42.927,43.381,42.573,43.025,640560,0
2010-12-13,43.44,43.71,43.025,43.18,704902,0
2010-12-14,43.251,43.477,42.714,42.965,566493,0
2010-12-15,42.276,43.293,42.174,42.356,781500,0
2010-12-16,42.598,43.331,42.598,43.286,1563999,0
2010-12-17,43.163,43.79,43.042,43.278,1568645,0
2010-12-20,43.71,44.082,43.015,43.338,1096220,0
2010-12-21,43.512,44.589,43.381,44.319,1058140,0
2010-12-22,44.354,45.162,44.319,44.945,881653,0
2010-12-23,44.936,45.041,44.275,44.492,483688,0
2010-12-27,44.275,44.484,43.86,44.354,173305,0
2010-12-28,44.424,44.754,44.082,44.354,283673,0
2010-12-29,44.496,45.021,44.486,44.671,287753,0
2010-12-30,44.652,45.22,44.567,44.592,298191,0
2010-12-31,44.639,44.816,44.404,44.5,386525,0
2011-01-03,44.927,45.615,44.859,45.093,414943,0
2011-01-04,45.127,45.606,44.074,44.814,450740,0
2011-01-05,44.546,45.9,44.082,45.717,886434,0
2011-01-06,45.717,46.474,45.45,46.02,874534,0
2011-01-07,45.953,46.657,45.206,45.666,1410385,0
2011-01-10,45.476,46.466,45.326,45.927,725544,0
2011-01-11,46.361,46.743,45.883,46.212,873237,0
2011-01-12,46.734,47.08,46.337,46.657,645359,0
2011-01-13,46.596,46.822,46.073,46.153,730685,0
2011-01-14,46.309,46.891,45.98,46.352,863546,0
2011-01-18,46.699,47.275,46.622,47.275,1124907,0
2011-01-19,47.239,47.666,45.541,45.55,1677765,0
2011-01-20,45.137,45.553,44.876,45.319,1217904,0
2011-01-21,45.832,46.283,44.424,44.511,593860,0
2011-01-24,44.589,45.378,44.554,45.016,824989,0
2011-01-25,44.833,45.215,43.851,45.197,715847,0
2011-01-26,45.45,46.909,45.45,46.734,1570020,0
2011-01-27,46.665,46.761,45.589,46.394,570004,0
2011-01-28,46.474,46.83,45.266,45.343,423751,0
2011-01-31,45.781,46.107,45.509,45.534,1167068,0
2011-02-01,46.162,47.136,46.038,46.692,1117367,0
2011-02-02,46.716,47.829,46.649,47.49,751127,0
2011-02-03,47.703,48.243,47.004,48.152,732349,0
2011-02-04,48.386,48.395,46.822,47.82,641004,0
2011-02-07,47.865,48.636,47.692,47.883,797618,0
2011-02-08,48.067,48.751,47.369,48.655,963426,0
2011-02-09,48.558,48.869,48.02,48.377,1738130,0
2011-02-10,48.093,48.922,48.023,48.259,955344,0
2011-02-11,47.969,48.078,47.311,47.779,1172408,0
2011-02-14,47.569,48.613,47.569,48.515,871077,0
2011-02-15,48.386,49,47.751,47.932,872985,0
2011-02-16,48.528,49.513,48.234,49.285,1777626,0
2011-02-18,51.201,52.204,50.661,50.836,1111122,0
2011-02-22,50.21,51.141,48.468,48.528,994995,0
2011-02-23,48.591,48.989,46.699,47.396,1195274,0
2011-02-24,47.605,48.816,46.874,47.528,663710,0
2011-02-25,47.832,48.023,47.294,47.987,623232,0
2011-02-28,48.407,48.817,47.437,48.078,584559,0
2011-03-01,48.354,48.641,46.42,46.577,1139796,0
2011-03-02,46.788,47.895,46.674,46.909,810882,0
2011-03-03,47.903,49.2,47.685,49.137,995080,0
2011-03-04,49.12,49.2,48.128,48.641,712809,0
2011-03-07,48.783,49.114,46.98,47.205,599668,0
2011-03-08,47.195,47.796,46.369,47.17,734956,0
2011-03-09,46.909,47.303,45.933,46.534,630047,0
2011-03-10,45.532,45.734,44.689,45.02,621234,0
2011-03-11,44.757,46.622,44.662,46.229,435848,0
2011-03-14,45.899,46.605,45.211,45.987,463659,0
2011-03-15,44.367,46.385,44.149,46.037,622513,0
2011-03-16,46.037,46.847,44.716,45.193,1025861,0
2011-03-17,46.155,47.018,45.865,45.918,654181,0
2011-03-18,46.567,46.831,45.323,45.578,1493219,0
2011-03-21,46.238,46.961,45.863,46.9,540571,0
2011-03-22,46.744,47.449,46.65,47.162,788030,0
2011-03-23,46.909,48.109,46.909,47.728,332371,0
2011-03-24,48.319,49.147,47.895,48.816,563197,0
2011-03-25,49.294,49.871,48.922,49.303,605981,0
2011-03-28,49.382,49.79,48.948,49.356,768111,0
2011-03-29,49.285,49.871,48.875,49.739,549868,0
2011-03-30,50.48,51.035,49.505,50.933,711578,0
2011-03-31,51.058,51.137,50.242,50.31,887158,0
2011-04-01,50.776,51.264,50.312,50.861,572087,0
2011-04-04,51.109,51.882,50.976,51.757,506873,0
2011-04-05,51.709,52.768,51.534,52.29,1007567,0
2011-04-06,52.541,52.768,51.264,51.334,597106,0
2011-04-07,51.289,51.709,50.551,50.697,606070,0
2011-04-08,51.054,51.281,49.679,49.992,552958,0
2011-04-11,50.104,50.385,48.71,49.181,491106,0
2011-04-12,48.492,49.106,48.127,48.216,682079,0
2011-04-13,48.537,48.719,47.073,47.813,635844,0
2011-04-14,47.492,48.39,47.404,47.649,673384,0
2011-04-15,47.719,48.326,47.311,48.118,530941,0
2011-04-18,47.396,47.414,46.502,46.9,532523,0
2011-04-19,47.187,48.033,47.187,47.969,547167,0
2011-04-20,48.756,49.426,48.617,49.147,619538,0
2011-04-21,49.618,49.714,48.766,49.294,338477,0
2011-04-25,49.339,49.461,48.563,48.948,311405,0
2011-04-26,49.096,49.496,48.701,49.023,468233,0
2011-04-27,49.19,49.618,48.416,49.347,934083,0
2011-04-28,49.679,50.48,48.998,49.469,726097,0
2011-04-29,49.45,49.652,48.684,49.293,648448,0
2011-05-02,49.294,49.53,47.876,48.006,465423,0
2011-05-03,48.031,48.371,47.508,48.092,804295,0
2011-05-04,48.042,48.042,46.169,46.761,704247,0
2011-05-05,45.901,47.105,45.475,45.823,684563,0
2011-05-06,46.514,47.142,45.116,45.598,1279843,0
2011-05-09,45.628,47.37,45.628,47.205,651099,0
2011-05-10,47.303,47.754,46.615,47.719,535890,0
2011-05-11,47.517,47.517,45.614,45.77,857890,0
2011-05-12,44.846,45.979,44.626,45.332,1339452,0
2011-05-13,45.475,45.491,44.259,44.523,820468,0
2011-05-16,44.227,45.961,43.872,44.689,771546,0
2011-05-17,44.427,45.143,44.234,44.716,557468,0
2011-05-18,44.716,45.596,44.542,45.489,542922,0
2011-05-19,45.803,45.803,44.542,45.245,713551,0
2011-05-20,45.186,45.291,44.468,44.688,685258,0
2011-05-23,43.608,44.375,43.514,43.879,640375,0
2011-05-24,44.226,44.976,44.035,44.138,384145,0
2011-05-25,44.093,44.585,43.954,44.339,479978,0
2011-05-26,44.234,44.277,43.493,43.939,1231087,0
2011-05-27,44.33,44.707,44.103,44.392,380771,0
2011-05-31,45.108,45.388,43.927,44.855,684903,0
2011-06-01,44.567,44.846,42.828,42.987,920773,0
2011-06-02,42.951,44.06,42.691,42.932,809410,0
2011-06-03,42.192,42.726,41.398,41.494,1136837,0
2011-06-06,41.503,41.861,40.61,40.683,841064,0
2011-06-07,40.901,41.826,40.734,41.206,858049,0
2011-06-08,40.945,41.197,40.602,40.821,962250,0
2011-06-09,40.986,41.485,40.691,41.111,711827,0
2011-06-10,40.901,42.088,40.797,41.851,1624254,0
2011-06-13,41.913,41.913,40.377,40.805,929017,0
2011-06-14,41.345,42.263,41.294,41.964,864961,0
2011-06-15,41.546,42.392,41.022,41.18,922150,0
2011-06-16,41.371,42.027,40.549,41.16,1172829,0
2011-06-17,41.66,41.66,40.62,41.102,1380758,0
2011-06-20,40.937,41.781,40.805,41.555,818517,0
2011-06-21,41.999,42.82,41.922,42.567,644348,0
2011-06-22,42.498,42.892,42.227,42.295,1069887,0
2011-06-23,41.564,42.479,40.909,42.402,1005552,0
2011-06-24,42.421,42.732,41.519,41.956,1070122,0
2011-06-27,41.931,42.069,41.414,41.616,404358,0
2011-06-28,41.956,42.74,41.877,42.584,562144,0
2011-06-29,42.857,43.642,42.749,43.241,765750,0
2011-06-30,43.263,43.832,43.19,43.333,1288028,0
2011-07-01,43.351,43.763,42.785,43.684,1348791,0
2011-07-05,43.544,43.544,42.718,42.767,1577200,0
2011-07-06,42.851,42.99,42.229,42.647,1222092,0
2011-07-07,43.241,43.457,43.083,43.327,1239233,0
2011-07-08,42.767,43.327,42.551,43.266,807283,0
2011-07-11,42.567,42.82,42.156,42.461,1057957,0
2011-07-12,42.306,42.769,42.14,42.167,477981,0
2011-07-13,42.47,43.642,42.304,42.479,768257,0
2011-07-14,42.709,43.134,42.06,42.175,1111241,0
2011-07-15,42.272,42.942,41.895,42.915,765674,0
2011-07-18,42.864,43.134,42.263,42.436,874385,0
2011-07-19,43.112,43.375,42.99,43.348,836887,0
2011-07-20,43.398,43.398,42.942,43.16,500239,0
2011-07-21,43.36,43.973,43.186,43.91,810051,0
2011-07-22,43.884,44.138,43.719,44.017,419085,0
2011-07-25,43.535,44.174,43.432,43.91,685392,0
2011-07-26,43.769,43.769,42.832,42.911,769163,0
2011-07-27,42.584,42.775,41.066,41.187,925281,0
2011-07-28,41.02,42.562,40.889,41.179,1329817,0
2011-07-29,40.541,41.331,39.98,41.032,518460,0
2011-08-01,41.616,41.799,40.106,40.602,799842,0
2011-08-02,40.197,41.02,39.945,39.971,1199452,0
2011-08-03,40.044,40.184,38.466,39.843,976822,0
2011-08-04,38.763,39.365,37.494,37.494,1656552,0
2011-08-05,38.087,38.57,35.636,37.045,1463017,0
2011-08-08,35.584,35.978,32.546,32.546,2328122,0
2011-08-09,33.581,34.648,32.257,34.64,1700126,0
2011-08-10,33.72,35.568,32.958,33.667,2580756,0
2011-08-11,33.982,35.601,32.914,35.191,1600506,0
2011-08-12,35.61,36.083,35.218,35.575,594566,0
2011-08-15,36.048,36.206,35.812,36.162,340754,0
2011-08-16,35.549,36.345,35.321,35.69,922384,0
2011-08-17,35.699,36.284,35.137,35.311,383254,0
2011-08-18,34.123,34.123,32.164,32.782,1192647,0
2011-08-19,32.356,34.008,32.302,32.645,1101048,0
2011-08-22,33.701,33.8,32.136,32.276,608938,0
2011-08-23,32.395,33.274,32.203,33.274,611554,0
2011-08-24,33.247,33.773,32.739,33.632,356703,0
2011-08-25,33.956,34.158,32.636,32.843,467839,0
2011-08-26,32.522,34.236,32.164,34.052,319303,0
2011-08-29,34.78,35.839,34.588,35.775,432051,0
2011-08-30,35.105,36.25,34.989,35.856,577701,0
2011-08-31,37.792,38.215,35.957,36.274,1302187,0
2011-09-01,36.276,36.66,35.461,35.524,315492,0
2011-09-02,34.525,35.388,33.64,33.956,231761,0
2011-09-06,32.827,33.869,32.045,33.773,1141593,0
2011-09-07,34.588,35.497,34.588,35.261,631847,0
2011-09-08,34.892,35.375,34.621,34.78,423329,0
2011-09-09,34.34,34.664,33.482,33.701,588574,0
2011-09-12,33.265,34.184,32.852,33.701,655617,0
2011-09-13,33.913,34.963,33.24,34.824,977620,0
2011-09-14,35.137,35.794,34.158,35.359,606397,0
2011-09-15,35.733,36.038,35.304,35.874,623562,0
2011-09-16,36.038,36.293,35.095,35.524,612102,0
2011-09-19,34.648,34.806,33.929,34.63,700611,0
2011-09-20,34.699,34.938,33.353,33.362,521391,0
2011-09-21,33.195,33.247,31.854,31.864,616676,0
2011-09-22,30.638,30.839,28.669,29.482,909394,0
2011-09-23,29.08,30.463,29.08,29.92,527162,0
2011-09-26,30.796,31.059,29.22,30.997,524539,0
2011-09-27,32.005,33.869,31.907,32.748,732342,0
2011-09-28,32.827,32.914,30.436,30.673,883167,0
2011-09-29,31.593,31.803,29.929,30.901,573107,0
2011-09-30,30.15,30.599,29.693,29.772,482760,0
2011-10-03,29.422,30,27.819,28.048,1058351,0
2011-10-04,27.795,29.168,27.215,29.105,1421642,0
2011-10-05,29.096,31.654,28.598,31.445,1388733,0
2011-10-06,31.295,32.907,31.182,32.636,715210,0
2011-10-07,32.871,33.011,31.059,31.602,568223,0
2011-10-10,32.579,33.256,32.45,33.247,354916,0
2011-10-11,32.722,33.677,32.538,33.265,353515,0
2011-10-12,33.65,34.999,33.545,34.349,653717,0
2011-10-13,33.939,34.588,33.158,34.246,500563,0
2011-10-14,34.866,35.068,34.104,34.84,431133,0
2011-10-17,34.578,34.658,33.122,33.274,446930,0
2011-10-18,33.1,34.84,32.898,34.621,1103493,0
2011-10-19,34.471,34.682,33.72,33.888,655020,0
2011-10-20,33.807,34.605,33.072,34.498,511929,0
2011-10-21,35.129,35.829,34.658,35.461,341977,0
2011-10-24,35.785,37.475,35.785,37.108,530791,0
2011-10-25,36.732,36.732,35.406,35.51,463556,0
2011-10-26,36.425,36.618,34.753,36.18,766291,0
2011-10-27,38.859,40.879,37.135,40.171,942855,0
2011-10-28,40.033,40.871,39.438,40.258,553926,0
2011-10-31,39.524,39.524,38.055,38.681,1161572,0
2011-11-01,36.519,37.737,36.064,36.906,1105941,0
2011-11-02,38.104,38.638,37.633,38.298,801294,0
2011-11-03,38.942,39.436,37.765,39.17,791195,0
2011-11-04,38.643,40.147,38.575,39.846,964172,0
2011-11-07,39.936,40.513,38.894,39.605,566467,0
2011-11-08,39.88,40.549,39.279,39.788,482252,0
2011-11-09,38.356,38.67,37.128,37.414,735722,0
2011-11-10,38.09,38.293,37.203,38.056,747683,0
2011-11-11,38.768,40.101,38.591,39.621,477964,0
2011-11-14,39.522,40.048,39.137,39.872,626373,0
2011-11-15,39.586,40.871,39.374,40.513,601670,0
2011-11-16,39.797,40.179,38.922,39.07,921891,0
2011-11-17,39.068,39.646,37.54,37.871,410730,0
2011-11-18,38.356,39.068,37.783,38.575,859358,0
2011-11-21,37.443,38.584,37.443,38.338,1257485,0
2011-11-22,38.32,38.584,37.513,38.423,866704,0
2011-11-23,37.871,37.871,36.6,36.925,850279,0
2011-11-25,36.871,37.424,36.749,36.967,217828,0
2011-11-28,38.743,39.446,38.32,38.67,813863,0
2011-11-29,38.864,39.409,38.311,38.882,536633,0
2011-11-30,40.713,43.143,40.713,43.116,1005528,0
2011-12-01,42.85,43.708,42.184,42.585,693527,0
2011-12-02,43.228,43.641,42.727,42.894,1001903,0
2011-12-05,43.744,44.703,43.034,43.509,1232188,0
2011-12-06,43.492,44.288,42.742,43.771,810493,0
2011-12-07,43.254,44.387,42.428,43.99,904996,0
2011-12-08,43.395,43.641,41.805,42.201,685503,0
2011-12-09,42.402,43.439,42.112,43.254,517842,0
2011-12-12,42.077,42.384,40.969,41.612,1090542,0
2011-12-13,41.98,42.499,40.18,40.488,675127,0
2011-12-14,40.155,40.682,39.197,40.111,665035,0
2011-12-15,40.805,41.067,39.98,40.655,527443,0
2011-12-16,41.058,42.106,40.891,41.698,1141802,0
2011-12-19,41.883,42.121,40.375,40.523,599134,0
2011-12-20,41.26,43.131,41.26,42.646,1246979,0
2011-12-21,42.436,42.936,41.778,42.47,436192,0
2011-12-22,42.674,43.771,42.639,43.395,460282,0
2011-12-23,43.463,43.79,43.139,43.744,276337,0
2011-12-27,43.429,43.851,43.016,43.131,278218,0
2011-12-28,43.06,43.149,41.691,41.955,413558,0
2011-12-29,42.244,43.006,42.106,42.568,410403,0
2011-12-30,42.525,43.006,42.525,42.742,376733,0
2012-01-03,43.832,45.185,43.595,44.254,597157,0
2012-01-04,44.158,45.466,43.911,45.185,935578,0
2012-01-05,44.747,45.968,43.851,45.826,1333750,0
2012-01-06,45.748,46.598,44.895,46.403,963030,0
2012-01-09,46.412,47.009,45.878,46.107,526129,0
2012-01-10,47.009,47.845,46.844,47.135,784475,0
2012-01-11,46.967,47.467,46.719,47.293,618355,0
2012-01-12,47.467,48.029,46.701,47.907,504932,0
2012-01-13,47.178,47.178,46.035,47.116,471630,0
2012-01-17,47.79,48.251,47.201,47.713,419840,0
2012-01-18,47.66,49.134,47.529,48.993,409015,0
2012-01-19,49.074,50.301,48.977,49.205,1073661,0
2012-01-20,48.986,49.084,47.95,48.206,964421,0
2012-01-23,48.266,48.704,47.405,47.66,1279533,0
2012-01-24,47.16,47.817,46.352,47.781,938425,0
2012-01-25,47.493,49.205,47.255,49.064,748885,0
2012-01-26,49.038,49.215,48.002,48.537,925686,0
2012-01-27,48.206,48.61,47.748,48.223,701596,0
2012-01-30,46.844,47.705,45.932,47.521,925349,0
2012-01-31,48.178,48.242,46.454,46.699,903208,0
2012-02-01,47.238,48.344,46.976,47.872,569175,0
2012-02-02,48.067,48.768,47.651,47.993,376968,0
2012-02-03,48.547,49.636,48.529,49.152,568115,0
2012-02-06,48.888,49.064,48.058,48.083,595458,0
2012-02-07,48.02,48.636,47.483,47.993,400610,0
2012-02-08,47.966,48.664,47.668,47.835,359574,0
2012-02-09,47.808,48.168,46.964,47.941,436542,0
2012-02-10,47.095,47.474,46.524,47.095,597039,0
2012-02-13,47.538,47.633,46.459,47.555,563733,0
2012-02-14,47.405,47.503,46.318,47.126,983400,0
2012-02-15,47.554,47.697,45.565,46.074,1132865,0
2012-02-16,47.203,49.337,45.791,49.038,1592270,0
2012-02-17,49.385,49.491,48.585,49.04,728009,0
2012-02-21,49.279,50.653,49.209,50.029,807934,0
2012-02-22,49.191,50.124,47.077,47.413,2001614,0
2012-02-23,47.333,48.47,46.974,48.168,749759,0
2012-02-24,48.197,48.955,47.845,48.029,469817,0
2012-02-27,47.599,48.099,46.754,47.826,508248,0
2012-02-28,47.79,48.391,47.448,47.89,507655,0
2012-02-29,47.903,48.414,47.078,47.294,815830,0
2012-03-01,47.572,48.62,47.563,48.067,648878,0
2012-03-02,48.319,49.087,47.993,48.188,919736,0
2012-03-05,47.872,48.141,46.875,47.403,610291,0
2012-03-06,46.665,46.692,46.005,46.557,663062,0
2012-03-07,46.999,47.06,46.206,46.78,316507,0
2012-03-08,47.422,47.697,46.805,47.184,505025,0
2012-03-09,47.166,48.399,47.151,47.361,712174,0
2012-03-12,47.44,48.067,46.849,47.184,384079,0
2012-03-13,47.403,48.789,47.262,48.734,954445,0
2012-03-14,48.655,49.245,47.748,49.015,991170,0
2012-03-15,48.955,49.764,48.603,49.226,582147,0
2012-03-16,49.2,50.575,49.2,50.549,1277541,0
2012-03-19,50.722,51.567,50.372,51.013,1610164,0
2012-03-20,50.335,50.688,49.35,50.372,940168,0
2012-03-21,50.502,50.502,49.438,49.587,644231,0
2012-03-22,48.655,48.829,47.713,48.443,567467,0
2012-03-23,48.613,49.236,48.029,49.2,478451,0
2012-03-26,49.93,49.93,48.891,49.676,395301,0
2012-03-27,49.614,50.265,49.525,49.737,458042,0
2012-03-28,49.604,49.604,47.975,49.305,580391,0
2012-03-29,48.734,49.807,48.427,49.666,481883,0
2012-03-30,50.177,50.381,49.015,49.719,555167,0
2012-04-02,49.719,50.795,49.445,50.124,764055,0
2012-04-03,50.115,50.115,48.364,49.209,1019091,0
2012-04-04,48.372,48.864,48.076,48.336,615880,0
2012-04-05,48.126,48.881,47.272,47.466,605388,0
2012-04-09,46.251,47.036,46.181,46.665,573277,0
2012-04-10,46.665,46.849,45.168,45.335,854795,0
2012-04-11,46.233,46.517,45.256,45.415,827563,0
2012-04-12,45.574,47.528,45.574,46.716,1530078,0
2012-04-13,46.54,46.566,45.713,45.838,496595,0
2012-04-16,47.158,48.531,46.849,47.914,1393605,0
2012-04-17,48.342,50.054,48.256,49.438,917828,0
2012-04-18,49.104,49.728,48.847,49.068,541874,0
2012-04-19,49.078,49.226,47.8,48.099,788157,0
2012-04-20,48.522,48.679,47.863,47.907,408059,0
2012-04-23,46.894,47.43,46.382,47.342,593848,0
2012-04-24,47.43,48.382,47.104,47.599,474558,0
2012-04-25,48.47,48.979,48.106,48.714,503200,0
2012-04-26,48.417,49.359,45.899,49.015,861502,0
2012-04-27,50.029,50.265,48.864,49.587,1040970,0
2012-04-30,49.181,49.544,48.664,49.2,717939,0
2012-05-01,49.254,50.497,49.155,49.455,679172,0
2012-05-02,48.929,49.385,48.734,49.209,489034,0
2012-05-03,49.181,49.649,48.396,48.509,474460,0
2012-05-04,48.126,48.276,46.744,46.964,582627,0
2012-05-07,46.683,47.211,46.305,46.902,301819,0
2012-05-08,46.481,46.532,45.398,46.435,622031,0
2012-05-09,45.447,47.116,45.041,46.382,575700,0
2012-05-10,46.825,47.116,45.817,46.276,442053,0
2012-05-11,45.782,47.238,45.649,46.276,292623,0
2012-05-14,45.652,46.532,45.398,46.02,484249,0
2012-05-15,45.926,46.399,45.134,45.3,689192,0
2012-05-16,45.556,46.067,43.715,43.901,855184,0
2012-05-17,43.927,44.447,42.438,42.537,523828,0
2012-05-18,42.842,43.159,41.5,41.731,688967,0
2012-05-21,41.902,43.391,41.753,43.293,565838,0
2012-05-22,43.361,43.742,42.34,42.674,653170,0
2012-05-23,42.074,43.45,41.457,43.353,568643,0
2012-05-24,43.548,43.566,41.782,42.302,534516,0
2012-05-25,42.189,42.461,41.968,42.251,592517,0
2012-05-29,42.807,43.822,42.807,43.61,454577,0
2012-05-30,42.788,42.887,42.251,42.489,507566,0
2012-05-31,42.453,42.602,41.2,41.686,541442,0
2012-06-01,40.485,41.243,40.407,40.689,603593,0
2012-06-04,40.689,40.689,39.566,40.607,908755,0
2012-06-05,40.361,40.937,40.087,40.835,412070,0
2012-06-06,41.209,42.102,41.209,42.093,402602,0
2012-06-07,42.779,43.849,42.56,42.912,788100,0
2012-06-08,42.816,43.15,41.976,42.975,792164,0
2012-06-11,43.505,43.53,41.41,41.447,1083411,0
2012-06-12,41.774,41.888,41.049,41.578,662604,0
2012-06-13,41.174,41.711,40.845,41.155,519685,0
2012-06-14,41.165,41.686,40.855,41.428,541607,0
2012-06-15,41.605,42.214,41.253,42.003,1110142,0
2012-06-18,41.578,41.809,41.333,41.535,494849,0
2012-06-19,41.836,43.705,41.791,43.408,600316,0
2012-06-20,43.45,44.067,42.984,43.39,468654,0
2012-06-21,43.299,43.361,41.508,41.544,426372,0
2012-06-22,41.809,41.897,41.305,41.748,502444,0
2012-06-25,40.987,41.137,40.67,40.945,383925,0
2012-06-26,41.121,41.819,40.855,41.562,378060,0
2012-06-27,41.702,42.665,41.271,42.543,285502,0
2012-06-28,42.003,42.842,41.853,42.842,498537,0
2012-06-29,43.742,44.599,43.665,44.591,584006,0
2012-07-02,44.856,44.856,43.928,44.281,549469,0
2012-07-03,44.465,45.694,44.397,45.305,469887,0
2012-07-05,45.298,46.357,44.873,45.88,555183,0
2012-07-06,45.2,45.623,44.899,45.103,495023,0
2012-07-09,44.907,45.094,44.414,44.811,412219,0
2012-07-10,45.421,45.694,44.104,44.52,489112,0
2012-07-11,44.661,45.066,43.839,44.067,387541,0
2012-07-12,43.725,45.749,41.809,42.435,1447203,0
2012-07-13,42.703,44.036,42.62,43.892,510502,0
2012-07-16,43.673,43.849,43.159,43.593,421529,0
2012-07-17,43.788,43.98,42.594,43.299,535224,0
2012-07-18,43.045,43.999,43.045,43.963,509754,0
2012-07-19,44.104,44.272,43.566,43.665,493908,0
2012-07-20,43.353,43.619,42.552,42.656,538053,0
2012-07-23,41.474,42.26,40.995,42.03,581739,0
2012-07-24,42.118,42.26,40.077,40.37,1024068,0
2012-07-25,40.616,40.82,39.655,39.715,1530448,0
2012-07-26,40.694,42.788,40.694,42.47,1532803,0
2012-07-27,42.752,44.104,42.435,43.839,823604,0
2012-07-30,43.849,44.423,43.46,44.343,853732,0
2012-07-31,44.397,45.994,44.334,45.456,1237273,0
2012-08-01,45.694,45.852,44.722,45.129,771416,0
2012-08-02,44.722,45.543,43.469,44.176,596057,0
2012-08-03,45.182,46.019,44.856,45.481,409646,0
2012-08-06,45.792,46.947,45.792,46.382,381021,0
2012-08-07,46.649,47.312,46.532,46.717,451231,0
2012-08-08,46.473,47.505,46.473,46.614,340089,0
2012-08-09,46.481,47.354,46.258,46.85,323239,0
2012-08-10,46.575,47.303,46.341,47.213,239583,0
2012-08-13,46.975,47.087,45.915,46.622,341243,0
2012-08-14,46.966,47.168,46.028,46.224,313981,0
2012-08-15,46.046,46.436,45.771,46.286,372798,0
2012-08-16,46.342,47.164,46.136,46.889,193358,0
2012-08-17,46.97,47.29,46.728,46.979,304716,0
2012-08-20,46.8,47.394,46.651,47.387,308134,0
2012-08-21,47.529,48.317,47.173,47.43,302454,0
2012-08-22,47.19,47.581,46.701,47.413,317430,0
2012-08-23,47.43,47.43,46.464,46.701,554808,0
2012-08-24,46.509,46.738,46.046,46.473,265285,0
2012-08-27,46.846,46.932,46.036,46.446,334646,0
2012-08-28,46.482,46.642,45.771,46.408,350175,0
2012-08-29,46.39,46.501,45.763,46.11,360229,0
2012-08-30,45.78,45.807,44.643,45.186,359638,0
2012-08-31,45.664,45.834,45.043,45.628,327233,0
2012-09-04,45.637,46.11,44.876,45.85,538490,0
2012-09-05,45.85,46.117,45.487,45.622,325245,0
2012-09-06,46.127,47.022,46.027,46.446,436266,0
2012-09-07,47.14,48.371,46.748,48.344,358839,0
2012-09-10,48.317,49.223,48.308,48.575,500889,0
2012-09-11,48.697,49.666,48.628,49.453,485398,0
2012-09-12,49.684,49.835,48.566,49.638,473694,0
2012-09-13,49.656,51.369,49.161,50.687,506797,0
2012-09-14,51.183,52.17,50.776,51.156,705979,0
2012-09-17,50.445,50.445,48.566,48.789,763516,0
2012-09-18,48.112,48.753,47.173,48.397,681532,0
2012-09-19,48.38,48.859,48.007,48.38,430078,0
2012-09-20,47.74,48.407,47.058,48.282,413177,0
2012-09-21,48.922,49.054,47.723,47.82,777054,0
2012-09-24,47.484,47.894,47.091,47.394,398085,0
2012-09-25,47.829,47.829,45.727,45.746,672438,0
2012-09-26,45.737,46.616,45.027,46.154,509845,0
2012-09-27,46.549,47.101,45.868,47.074,500176,0
2012-09-28,46.719,46.719,45.717,46.446,462928,0
2012-10-01,46.819,47.004,45.487,45.727,825418,0
2012-10-02,46.056,46.277,45.408,45.771,420252,0
2012-10-03,45.815,45.993,45.133,45.336,364246,0
2012-10-04,45.655,46.509,45.577,46.258,350060,0
2012-10-05,46.719,46.8,45.771,45.958,397066,0
2012-10-08,45.39,46.224,45.336,45.78,493213,0
2012-10-09,45.84,46.651,45.035,45.176,738506,0
2012-10-10,45.115,45.195,44.175,44.465,717942,0
2012-10-11,44.768,45.159,44.511,44.919,841467,0
2012-10-12,44.937,45.204,44.112,44.662,541969,0
2012-10-15,44.803,45.595,44.326,45.568,324193,0
2012-10-16,45.914,47.14,45.798,47.004,650593,0
2012-10-17,47.27,48.282,46.568,47.29,1492353,0
2012-10-18,46.95,47.448,46.668,46.979,786136,0
2012-10-19,46.809,47.082,46.518,46.766,415655,0
2012-10-22,46.846,47.28,46.446,47.111,465525,0
2012-10-23,46.39,46.924,45.939,46.624,505193,0
2012-10-24,47.049,47.049,46.136,46.232,593086,0
2012-10-25,47.183,48.665,46.853,48.595,971740,0
2012-10-26,48.725,49.241,48.24,48.735,549642,0
2012-10-31,48.673,48.673,47.783,48.213,473568,0
2012-11-01,48.859,51.672,48.122,51.672,971485,0
2012-11-02,51.955,52.061,49.266,49.436,1302715,0
2012-11-05,49.417,50.208,49.205,49.889,647441,0
2012-11-06,50.304,51.236,49.879,50.74,775500,0
2012-11-07,48.122,50.136,48.122,49.205,1042593,0
2012-11-08,48.983,49.177,48.389,48.595,613715,0
2012-11-09,48.425,50.039,48.131,49.251,865701,0
2012-11-12,49.931,49.94,48.957,49.259,434310,0
2012-11-13,48.485,49.586,48.485,49.133,583270,0
2012-11-14,49.374,49.48,48.166,48.352,577476,0
2012-11-15,48.203,48.789,47.624,47.652,672882,0
2012-11-16,47.82,48.324,47.101,47.935,749539,0
2012-11-19,48.849,49.648,48.772,49.516,677486,0
2012-11-20,49.302,49.977,49.214,49.701,896303,0
2012-11-21,49.728,50.155,49.559,49.853,413408,0
2012-11-23,50.127,50.615,50.004,50.508,250384,0
2012-11-26,50.491,50.757,49.746,50.155,405196,0
2012-11-27,50.039,50.635,49.806,49.862,540930,0
2012-11-28,49.486,50.313,49.095,50.261,333146,0
2012-11-29,50.857,51.205,50.064,50.422,426924,0
2012-11-30,50.475,50.608,49.87,50.261,670430,0
2012-12-03,50.894,50.894,49.976,50.199,723764,0
2012-12-04,50.099,50.866,49.673,50.055,449923,0
2012-12-05,50.305,50.653,49.762,50.287,570286,0
2012-12-06,50.313,50.626,50.145,50.626,514343,0
2012-12-07,50.796,50.949,50.287,50.821,252208,0
2012-12-10,50.716,51.081,50.429,50.965,507548,0
2012-12-11,51.035,51.954,50.287,51.918,661193,0
2012-12-12,52.027,52.57,51.41,51.66,574612,0
2012-12-13,51.669,52.123,51.472,51.635,360875,0
2012-12-14,51.766,53.247,51.643,52.801,664227,0
2012-12-17,52.856,53.441,52.721,53.416,490737,0
2012-12-18,53.416,54.931,53.298,54.341,935335,0
2012-12-19,54.182,55.019,54.084,54.156,725277,0
2012-12-20,54.172,55.25,53.967,55.25,741966,0
2012-12-21,53.916,55.09,53.916,55.011,791597,0
2012-12-24,54.84,54.949,54.638,54.84,185372,0
2012-12-26,55.1,55.653,54.799,54.84,376104,0
2012-12-27,55.063,55.324,53.994,54.576,456597,0
2012-12-28,54.245,54.467,53.701,53.79,395546,0
2012-12-31,53.567,55.503,53.567,55.341,415670,0
2013-01-02,56.793,57.659,56.651,57.541,589012,0
2013-01-03,57.355,57.594,56.419,56.47,735907,0
2013-01-04,56.614,57.567,56.499,57.551,371122,0
2013-01-07,57.229,57.818,57.044,57.567,360642,0
2013-01-08,57.489,57.649,56.614,56.742,482250,0
2013-01-09,57.257,58.352,57.016,58.221,841303,0
2013-01-10,58.298,58.551,56.98,57.659,790145,0
2013-01-11,57.541,57.604,56.775,57.177,468588,0
2013-01-14,56.571,57.177,56.454,56.658,475340,0
2013-01-15,56.3,57.044,56.234,56.854,506441,0
2013-01-16,56.367,56.367,55.392,55.672,866147,0
2013-01-17,56.149,56.713,55.982,56.551,671056,0
2013-01-18,56.633,56.651,55.947,56.349,514835,0
2013-01-22,56.409,57.677,55.742,57.203,716933,0
2013-01-23,57.177,57.194,56.454,56.642,567286,0
2013-01-24,56.784,57.15,56.026,56.598,527288,0
2013-01-25,56.935,57.22,56.187,57.22,396392,0
2013-01-28,57.14,57.265,56.589,57.034,370594,0
2013-01-29,57.194,58.102,57.078,57.64,456714,0
2013-01-30,57.594,57.925,56.901,57.16,442465,0
2013-01-31,57.105,57.951,57.052,57.677,511626,0
2013-02-01,58.272,58.772,57.782,58.504,517674,0
2013-02-04,57.818,58.06,57.105,57.311,416901,0
2013-02-05,57.416,57.836,57.123,57.649,492644,0
2013-02-06,60.598,63.611,60.598,62.604,2850752,0
2013-02-07,62.443,62.882,61.65,62.435,830665,0
2013-02-08,62.539,63.78,62.539,63.664,623489,0
2013-02-11,63.504,63.967,63.103,63.272,397633,0
2013-02-12,63.272,63.449,62.799,63.067,527055,0
2013-02-13,63.228,63.833,62.719,63.279,472377,0
2013-02-14,63.05,64.235,62.791,64.162,453362,0
2013-02-15,63.906,64.486,63.906,64.208,522000,0
2013-02-19,64.341,64.967,63.68,63.951,651254,0
2013-02-20,63.627,63.68,60.634,60.715,1092556,0
2013-02-21,60.598,62.114,59.966,60.547,1238793,0
2013-02-22,60.858,61.115,60.091,60.776,514294,0
2013-02-25,60.919,61.105,58.004,58.014,1301767,0
2013-02-26,58.298,58.656,57.622,58.576,942797,0
2013-02-27,58.702,60.466,58.702,59.872,1118244,0
2013-02-28,60.1,60.666,59.872,59.882,723145,0
2013-03-01,58.948,59.604,58.346,59.236,861168,0
2013-03-04,58.983,59.316,58.281,59.002,614793,0
2013-03-05,60.196,61.943,59.316,59.388,674895,0
2013-03-06,60.844,60.844,58.829,60.208,824747,0
2013-03-07,60.274,61.077,59.822,60.184,598054,0
2013-03-08,60.31,61.142,60.31,60.76,660102,0
2013-03-11,60.607,61.203,60.074,60.878,432507,0
2013-03-12,60.825,61.24,60.158,60.742,766815,0
2013-03-13,60.672,61.304,59.685,61.007,845273,0
2013-03-14,61.458,62.368,60.95,62.28,821526,0
2013-03-15,62.233,63.075,62.098,62.548,787959,0
2013-03-18,61.51,62.594,61.51,62.334,432194,0
2013-03-19,62.368,62.558,61.176,62.441,548883,0
2013-03-20,63.047,63.488,62.395,63.22,474612,0
2013-03-21,63.445,63.697,62.405,62.471,599371,0
2013-03-22,62.64,63.03,62.25,62.685,242080,0
2013-03-25,62.867,63.994,62.405,63.164,561509,0
2013-03-26,63.355,64.24,63.325,64.059,638494,0
2013-03-27,63.316,64.319,62.811,64.221,475175,0
2013-03-28,64.087,64.411,63.46,64.295,415711,0
2013-04-01,64.285,64.285,62.386,62.512,435512,0
2013-04-02,63.154,63.22,60.681,61.132,588055,0
2013-04-03,61.16,61.16,58.991,59.922,868050,0
2013-04-04,60.074,61.122,59.471,60.036,661638,0
2013-04-05,59.11,61.394,58.637,61.169,719770,0
2013-04-08,61.322,61.564,60.923,61.564,441017,0
2013-04-09,61.863,63.246,61.465,62.766,537884,0
2013-04-10,63.118,63.118,62.126,62.84,383712,0
2013-04-11,62.712,63.118,61.52,61.683,437903,0
2013-04-12,61.474,61.997,60.036,60.698,526798,0
2013-04-15,59.777,59.866,58.034,58.405,599692,0
2013-04-16,59.461,60.509,59.061,60.355,1078878,0
2013-04-17,59.55,59.55,58.502,59.134,871071,0
2013-04-18,59.38,60.129,58.186,59,637152,0
2013-04-19,59.452,59.596,58.492,59.342,464067,0
2013-04-22,59.471,59.471,58.015,59.118,623318,0
2013-04-23,59.471,60.084,58.736,59.634,601353,0
2013-04-24,59.875,60.988,59.578,60.562,721049,0
2013-04-25,59.11,62.216,53.696,58.259,2272160,0
2013-04-26,57.835,58.095,56.839,57.861,1329351,0
2013-04-29,58.034,58.348,57.355,57.951,560940,0
2013-04-30,57.363,58.8,56.966,58.781,747464,0
2013-05-01,58.224,58.233,57.084,57.193,491056,0
2013-05-02,57.284,58.216,56.477,58.042,511242,0
2013-05-03,58.881,60.708,58.881,59.986,754727,0
2013-05-06,60.03,60.148,58.991,59.634,405011,0
2013-05-07,59.644,60.373,59.542,60.345,365851,0
2013-05-08,60.166,62.035,59.903,61.673,610314,0
2013-05-09,61.332,61.919,60.688,61.122,266472,0
2013-05-10,61.195,62.226,60.518,62.045,512626,0
2013-05-13,61.727,61.954,61.304,61.348,320080,0
2013-05-14,61.24,62.035,60.932,61.51,460497,0
2013-05-15,61.059,61.365,60.455,61.095,571873,0
2013-05-16,60.932,62.216,60.616,60.787,471866,0
2013-05-17,61.077,61.98,61.077,61.81,436730,0
2013-05-20,61.71,62.624,61.539,62.179,439314,0
2013-05-21,62.451,63.373,61.755,62.414,492379,0
2013-05-22,62.502,63.065,60.726,61.22,564131,0
2013-05-23,60.084,60.797,59.624,60.672,457487,0
2013-05-24,60.102,60.616,59.939,60.345,195331,0
2013-05-28,61.267,62.108,60.816,60.96,418092,0
2013-05-29,60.633,60.824,59.781,60.469,352882,0
2013-05-30,60.596,61.161,60.333,60.869,646687,0
2013-05-31,60.962,61.215,59.657,59.675,543356,0
2013-06-03,59.952,60.108,58.575,59.843,588376,0
2013-06-04,59.679,60.099,58.48,59.292,325282,0
2013-06-05,58.946,58.981,57.63,57.876,402096,0
2013-06-06,57.784,58.789,57.612,58.781,405196,0
2013-06-07,58.829,59.736,57.956,59.135,588320,0
2013-06-10,59.11,59.716,58.617,59.427,362818,0
2013-06-11,58.328,58.946,58.001,58.646,460268,0
2013-06-12,58.847,59.317,57.677,58.02,303463,0
2013-06-13,58.048,59.581,58.011,59.326,407849,0
2013-06-14,58.899,59.926,58.608,58.973,230274,0
2013-06-17,59.507,59.825,58.909,59.435,430803,0
2013-06-18,59.292,60.453,59.292,60.223,444768,0
2013-06-19,60.433,60.68,59.716,60.051,398327,0
2013-06-20,59.01,59.879,58.23,58.973,611272,0
2013-06-21,59.317,59.398,58.463,58.608,801952,0
2013-06-24,57.719,57.857,56.197,56.485,593346,0
2013-06-25,57.238,58.146,56.442,57.839,507042,0
2013-06-26,58.328,58.735,57.793,58.411,371765,0
2013-06-27,58.991,60.135,58.927,59.581,541750,0
2013-06-28,59.344,59.688,58.683,59.491,1076930,0
2013-07-01,59.835,60.923,59.835,60.171,439225,0
2013-07-02,60.032,60.778,59.282,60.28,344511,0
2013-07-03,59.581,60.135,59.464,59.888,339045,0
2013-07-05,60.534,60.578,59.344,60.009,216844,0
2013-07-08,60.741,60.741,59.87,60,394684,0
2013-07-09,60.652,61.161,60.116,60.923,570790,0
2013-07-10,60.932,61.007,59.716,60.099,814066,0
2013-07-11,61.103,61.532,60.67,61.069,816627,0
2013-07-12,61.161,61.477,60.144,60.697,468749,0
2013-07-15,60.796,62.104,60.453,61.985,722135,0
2013-07-16,62.312,62.487,60.914,61.567,508288,0
2013-07-17,61.722,62.501,61.532,62.358,586377,0
2013-07-18,62.449,63.083,62.449,62.666,378455,0
2013-07-19,62.612,62.82,62.068,62.566,617102,0
2013-07-22,62.729,63.308,62.593,62.973,576179,0
2013-07-23,63.118,63.528,62.339,63.137,633718,0
2013-07-24,63.147,63.147,61.993,62.42,669275,0
2013-07-25,62.104,63.809,61.805,63.592,908002,0
2013-07-26,63.238,63.636,62.358,63.337,489603,0
2013-07-29,63.203,63.257,62.477,62.929,362559,0
2013-07-30,63.265,63.618,62.365,63.393,458040,0
2013-07-31,63.438,65.106,63.438,63.7,641235,0
2013-08-01,64.39,65.106,64.162,64.19,866753,0
2013-08-02,64.027,64.636,63.403,64.454,395039,0
2013-08-05,64.246,64.398,63.774,64.227,252232,0
2013-08-06,64.072,64.072,62.955,63.317,413177,0
2013-08-07,63.021,63.021,61.74,62.002,527100,0
2013-08-08,62.639,63.212,62.477,62.749,718698,0
2013-08-09,62.848,64.072,62.848,63.654,696728,0
2013-08-12,63.428,64.971,63.165,64.754,545630,0
2013-08-13,64.917,64.917,63.565,64.436,464131,0
2013-08-14,64.38,65.41,64.043,64.427,323597,0
2013-08-15,63.415,63.944,62.878,63.26,217755,0
2013-08-16,63.269,63.926,62.74,63.725,372383,0
2013-08-19,63.805,63.805,62.487,62.623,251807,0
2013-08-20,62.623,63.642,62.265,63.26,214508,0
2013-08-21,63.121,63.45,62.212,62.212,469609,0
2013-08-22,62.51,63.987,62.304,63.398,182440,0
2013-08-23,63.406,63.762,62.976,63.433,211632,0
2013-08-26,63.442,64.271,63.398,63.725,270187,0
2013-08-27,62.912,62.995,61.836,61.901,524625,0
2013-08-28,61.965,62.632,61.546,62.468,481591,0
2013-08-29,62.275,62.759,61.801,61.901,275710,0
2013-08-30,61.947,61.991,60.681,60.798,439539,0
2013-09-03,61.938,62.364,59.712,60.351,855150,0
2013-09-04,60.462,61.482,60.152,61.417,423273,0
2013-09-05,61.417,62.703,61.235,62.648,558288,0
2013-09-06,62.858,63.269,62.074,63.005,366618,0
2013-09-09,63.086,64.352,62.986,64.254,207431,0
2013-09-10,64.746,65.695,64.647,65.522,477246,0
2013-09-11,65.311,66.031,64.637,65.722,371328,0
2013-09-12,65.53,65.53,64.647,64.793,248894,0
2013-09-13,64.706,65.091,64.37,64.991,214255,0
2013-09-16,66.031,66.031,64.835,65.091,497758,0
2013-09-17,65.028,67.325,64.981,67.006,987167,0
2013-09-18,66.842,67.953,66.166,67.762,766089,0
2013-09-19,68.046,69.13,67.889,68.857,988830,0
2013-09-20,68.71,69.094,68.284,68.353,1070316,0
2013-09-23,68.218,68.902,67.754,67.754,552094,0
2013-09-24,67.865,68.147,67.178,67.598,416419,0
2013-09-25,66.432,67.124,66.204,66.304,647091,0
2013-09-26,66.497,67.153,66.403,67.07,359659,0
2013-09-27,66.487,66.877,65.894,66.741,291318,0
2013-09-30,65.627,67.178,65.513,66.797,377886,0
2013-10-01,66.731,67.799,66.731,67.417,673199,0
2013-10-02,67.043,67.289,66.55,67.244,314595,0
2013-10-03,66.877,67.408,65.393,65.585,637866,0
2013-10-04,65.782,66.55,65.236,66.24,472363,0
2013-10-07,65.559,66.497,65.33,65.976,319467,0
2013-10-08,66.012,66.432,65.301,65.465,268587,0
2013-10-09,65.868,65.868,64.534,64.773,499020,0
2013-10-10,65.592,66.787,65.056,66.595,361759,0
2013-10-11,66.385,67.006,66.104,66.559,374512,0
2013-10-14,65.957,66.924,65.876,66.523,629428,0
2013-10-15,66.541,67.518,66.288,67.006,601533,0
2013-10-16,67.535,67.598,66.906,67.443,335005,0
2013-10-17,67.134,68.536,67.124,68.284,416434,0
2013-10-18,68.373,69.166,68.181,69.121,492141,0
2013-10-21,69.485,69.587,68.336,68.811,362863,0
2013-10-22,68.892,69.45,68.02,68.328,871145,0
2013-10-23,67.726,68.766,67.134,68.382,791455,0
2013-10-24,68.429,69.997,67.643,67.708,609631,0
2013-10-25,67.518,67.909,65.885,66.687,720301,0
2013-10-28,66.585,67.098,66.359,67.052,540742,0
2013-10-29,67.107,68.166,67.089,67.735,439634,0
2013-10-30,67.735,67.936,66.585,67.035,361327,0
2013-10-31,66.887,67.598,66.741,66.815,486256,0
2013-11-01,67.052,68.046,66.695,67.827,468671,0
2013-11-04,67.59,68.466,67.417,67.936,482577,0
2013-11-05,67.691,68.293,66.779,67.691,483978,0
2013-11-06,68.127,68.311,67.526,67.963,432214,0
2013-11-07,68.336,68.638,66.779,66.815,298892,0
2013-11-08,66.952,68.701,66.797,68.63,343645,0
2013-11-11,68.693,68.775,68.284,68.758,254939,0
2013-11-12,68.363,68.527,67.306,67.936,216182,0
2013-11-13,67.289,68.127,66.87,68.118,231421,0
2013-11-14,68.321,68.363,67.361,67.899,341548,0
2013-11-15,68.046,68.63,67.827,68.429,497007,0
2013-11-18,68.738,68.967,68.147,68.41,401098,0
2013-11-19,68.491,69.108,67.879,68.263,398118,0
2013-11-20,68.675,68.813,67.495,67.732,463652,0
2013-11-21,68.155,68.586,67.439,68.254,435139,0
2013-11-22,68.344,68.401,67.567,68.18,498379,0
2013-11-25,68.18,68.51,67.871,68.035,559067,0
2013-11-26,67.942,67.952,67.586,67.67,253181,0
2013-11-27,67.834,68.026,66.936,67.211,356070,0
2013-11-29,67.466,67.816,67.128,67.329,125471,0
2013-12-02,67.32,68.373,66.854,67.156,445329,0
2013-12-03,66.863,67.567,66.378,66.782,234298,0
2013-12-04,66.772,67.879,66.67,67.23,227592,0
2013-12-05,67.054,67.796,66.652,67.722,239693,0
2013-12-06,68.537,68.665,67.98,68.41,390623,0
2013-12-09,68.41,68.657,67.999,68.292,424633,0
2013-12-10,68.226,68.577,66.972,67.165,500833,0
2013-12-11,67.31,67.486,65.899,66.011,316761,0
2013-12-12,66.084,66.23,65.306,65.744,275782,0
2013-12-13,65.809,66.331,65.701,66.24,190248,0
2013-12-16,66.368,66.9,65.48,65.883,585707,0
2013-12-17,65.883,66.577,65.71,66.378,322195,0
2013-12-18,66.542,67.366,65.857,67.339,695638,0
2013-12-19,67.348,68.482,67.348,67.612,446909,0
2013-12-20,67.863,67.863,66.733,66.999,611093,0
2013-12-23,67.523,67.97,67.093,67.942,257794,0
2013-12-24,68.088,68.914,67.732,68.722,198507,0
2013-12-26,69.023,69.324,68.537,68.612,171256,0
2013-12-27,68.586,69.363,68.026,69.28,188347,0
2013-12-30,69.28,69.583,68.586,69.004,274946,0
2013-12-31,69.032,69.508,69.032,69.445,267982,0
2014-01-02,69.445,69.619,68.292,68.905,310248,0
2014-01-03,68.905,69.226,68.519,69.124,214738,0
2014-01-06,69.262,69.498,67.834,68.328,369532,0
2014-01-07,68.602,69.252,68.482,68.702,335112,0
2014-01-08,68.702,69.391,68.419,69.179,296256,0
2014-01-09,69.481,69.481,68.363,69.15,285305,0
2014-01-10,69.425,69.838,68.74,69.7,362087,0
2014-01-13,69.691,70.297,69.014,69.124,496656,0
2014-01-14,69.226,69.645,68.867,68.995,361105,0
2014-01-15,69.023,69.967,68.951,69.098,298324,0
2014-01-16,69.307,69.903,69.042,69.691,236917,0
2014-01-17,69.802,69.903,69.343,69.664,287884,0
2014-01-21,69.7,69.7,68.867,69.262,363238,0
2014-01-22,69.315,69.334,68.895,69.169,351654,0
2014-01-23,69.042,69.042,68.079,68.199,403727,0
2014-01-24,67.366,67.54,64.409,64.463,1014032,0
2014-01-27,64.691,64.691,62.65,63.116,815769,0
2014-01-28,63.559,63.849,62.723,63.821,622447,0
2014-01-29,63.376,64.344,62.861,63.42,447081,0
2014-01-30,63.878,64.728,63.036,64.602,426555,0
2014-01-31,63.512,64.776,63.472,64.052,405006,0
2014-02-03,63.667,64.197,60.811,61.094,1170869,0
2014-02-04,61.25,62.66,60.69,62.008,1150983,0
2014-02-05,61.834,62.212,61.597,61.891,463208,0
2014-02-06,62.174,63.75,62.074,62.825,300115,0
2014-02-07,63.264,63.878,62.97,63.759,371334,0
2014-02-10,63.384,63.522,62.65,63.308,559166,0
2014-02-11,66.451,66.515,64.804,66.003,683338,0
2014-02-12,66.04,66.607,65.719,66.488,477304,0
2014-02-13,65.849,66.871,65.527,66.716,506046,0
2014-02-14,66.725,67.641,66.707,67.577,230592,0
2014-02-18,67.879,68.273,67.448,67.853,383493,0
2014-02-19,67.513,67.696,66.113,66.277,1001918,0
2014-02-20,66.277,66.386,64.16,64.657,1337130,0
2014-02-21,64.391,64.847,63.273,64.226,1148858,0
2014-02-24,64.125,64.648,62.99,63.08,1031713,0
2014-02-25,63.044,63.125,61.551,62.743,1024973,0
2014-02-26,62.98,64.245,62.65,63.099,1064789,0
2014-02-27,63.089,63.831,62.999,63.704,560206,0
2014-02-28,63.62,64.301,63.063,63.439,687139,0
2014-03-03,62.687,63.153,62.12,62.752,596278,0
2014-03-04,63.792,64.361,63.378,64.123,624251,0
2014-03-05,64.105,64.509,63.836,64.351,485981,0
2014-03-06,64.62,65.034,64.224,64.797,669762,0
2014-03-07,64.839,65.32,64.021,65.182,518905,0
2014-03-10,64.97,64.97,63.68,64.38,359233,0
2014-03-11,64.602,65.163,63.921,64.049,372214,0
2014-03-12,63.662,64.666,63.35,63.433,574496,0
2014-03-13,63.599,63.864,62.641,63.36,630286,0
2014-03-14,63.543,64.011,63.267,63.792,377531,0
2014-03-17,64.001,64.942,63.34,63.883,525025,0
2014-03-18,63.966,65.144,63.746,65.015,390248,0
2014-03-19,64.867,65.376,64.418,64.923,340496,0
2014-03-20,64.564,65.144,64.324,64.526,953578,0
2014-03-21,64.602,65.945,64.526,65.173,952313,0
2014-03-24,65.532,66.063,64.758,65.485,299485,0
2014-03-25,65.926,66.699,65.33,65.513,383213,0
2014-03-26,65.854,66.093,64.011,64.021,373435,0
2014-03-27,63.957,64.454,63.718,63.883,484734,0
2014-03-28,64.446,65.088,64.087,64.195,347131,0
2014-03-31,64.436,65.561,64.243,65.034,468366,0
2014-04-01,65.125,65.62,64.729,65.602,441230,0
2014-04-02,65.561,66.139,65.339,65.945,460125,0
2014-04-03,65.945,66.654,65.945,66.139,461790,0
2014-04-04,66.783,67.28,65.816,65.992,821100,0
2014-04-07,65.962,66.131,64.27,64.767,498527,0
2014-04-08,64.701,65.504,64.544,64.877,473232,0
2014-04-09,65.191,65.485,65.015,65.209,545381,0
2014-04-10,65.107,65.436,63.883,64.039,419918,0
2014-04-11,63.765,63.966,62.926,63.534,375127,0
2014-04-14,63.883,64.62,63.746,64.233,637656,0
2014-04-15,64.168,64.168,62.477,63.718,722506,0
2014-04-16,64.039,64.867,64.039,64.427,740821,0
2014-04-17,64.261,65.384,64.123,64.674,1366082,0
2014-04-21,64.739,65.846,64.5,65.716,675355,0
2014-04-22,65.907,66.524,65.577,66.287,755734,0
2014-04-23,66.268,66.628,65.854,66.314,808952,0
2014-04-24,65.191,65.806,64.021,65.3,1116652,0
2014-04-25,65.253,65.384,63.992,64.427,500767,0
2014-04-28,64.574,64.797,63.94,64.483,880778,0
2014-04-29,64.787,65.243,64.62,65.107,537054,0
2014-04-30,65.117,65.31,64.858,65.182,572004,0
2014-05-01,65.504,65.776,65.173,65.532,628015,0
2014-05-02,65.593,66.718,65.577,66.404,683600,0
2014-05-05,65.972,66.083,65.209,65.436,883601,0
2014-05-06,65.339,65.786,65.134,65.542,456799,0
2014-05-07,65.577,66.112,65.446,66.083,288533,0
2014-05-08,66.112,66.783,65.272,65.456,664001,0
2014-05-09,65.31,65.796,65.015,65.776,632936,0
2014-05-12,66.239,67.609,65.972,67.583,537977,0
2014-05-13,67.647,68.146,67.032,67.27,551426,0
2014-05-14,67.27,67.527,67.087,67.26,462564,0
2014-05-15,67.032,67.161,65.585,66.533,450563,0
2014-05-16,66.239,66.359,65.348,66.259,411711,0
2014-05-19,66.147,66.735,65.68,66.618,368700,0
2014-05-20,66.277,66.349,64.831,65.015,416018,0
2014-05-21,65.41,65.64,64.709,65.339,422714,0
2014-05-22,65.532,66.268,65.253,66.083,623626,0
2014-05-23,66.102,66.735,65.897,66.57,305210,0
2014-05-27,66.735,67.372,66.645,67.206,568809,0
2014-05-28,67.057,67.649,66.864,66.901,659573,0
2014-05-29,67.216,67.576,66.715,67.549,324111,0
2014-05-30,67.151,67.235,66.448,66.54,555033,0
2014-06-02,66.605,66.715,66.142,66.567,407309,0
2014-06-03,66.224,66.309,65.857,66.142,294188,0
2014-06-04,65.883,66.549,65.652,66.383,368542,0
2014-06-05,66.485,67.225,66.005,67.039,233598,0
2014-06-06,67.289,67.611,66.762,67.298,266015,0
2014-06-09,67.473,67.88,67.235,67.733,341404,0
2014-06-10,67.601,67.649,67.057,67.316,366002,0
2014-06-11,66.919,67.743,66.872,67.705,244137,0
2014-06-12,67.418,67.418,66.429,66.633,186010,0
2014-06-13,66.66,67.067,66.364,66.984,343125,0
2014-06-16,67.002,67.225,66.429,66.54,327411,0
2014-06-17,66.54,68.17,66.067,67.601,445771,0
2014-06-18,67.76,68.131,67.27,68.083,320221,0
2014-06-19,68.112,68.427,68.012,68.213,390749,0
2014-06-20,67.872,68.213,67.807,67.937,482767,0
2014-06-23,68.334,68.427,67.649,68.184,327188,0
2014-06-24,67.864,69.074,67.363,67.436,259059,0
2014-06-25,67.401,68.308,67.401,68.28,263956,0
2014-06-26,68.17,68.437,67.769,68.141,494816,0
2014-06-27,67.872,68.232,67.594,67.909,422787,0
2014-06-30,67.845,68.341,67.316,68.17,514729,0
2014-07-01,68.437,69.351,68.17,68.676,629501,0
2014-07-02,68.509,69.056,68.509,68.703,384296,0
2014-07-03,68.797,69.121,68.657,68.998,540901,0
2014-07-07,68.556,68.954,68.326,68.566,293903,0
2014-07-08,68.536,68.945,68.36,68.703,483662,0
2014-07-09,68.852,69.103,68.465,68.879,509078,0
2014-07-10,67.743,68.447,67.566,67.714,310252,0
2014-07-11,67.679,68.177,67.122,68.021,367548,0
2014-07-14,68.437,68.437,67.289,68.15,431181,0
2014-07-15,68.28,68.602,67.436,67.937,355212,0
2014-07-16,68.5,68.778,67.825,68.666,632139,0
2014-07-17,68.25,69.008,67.973,68.379,544043,0
2014-07-18,68.427,69.527,68.326,69.454,515191,0
2014-07-21,69.342,69.656,68.815,69.084,688801,0
2014-07-22,69.546,69.712,68.973,69.322,913789,0
2014-07-23,69.444,69.463,68.879,69.259,487940,0
2014-07-24,67.522,67.743,65.561,65.752,1123282,0
2014-07-25,65.849,65.883,65.078,65.595,614262,0
2014-07-28,65.486,66.022,64.94,65.622,498053,0
2014-07-29,65.799,65.996,64.656,64.663,699284,0
2014-07-30,65.339,65.486,63.739,64.459,852089,0
2014-07-31,63.664,64.469,62.933,63.117,723833,0
2014-08-01,62.842,63.59,61.74,62.591,1018961,0
2014-08-04,62.924,63.635,62.516,63.497,735230,0
2014-08-05,62.851,63.517,62.286,62.526,599063,0
2014-08-06,62.61,63.829,62.535,63.625,671441,0
2014-08-07,63.933,64.034,62.646,63.008,580053,0
2014-08-08,62.998,63.59,62.795,63.525,438804,0
2014-08-11,63.933,63.959,63.433,63.608,357008,0
2014-08-12,63.415,63.729,62.646,62.989,297301,0
2014-08-13,63.109,63.901,62.924,63.843,279736,0
2014-08-14,63.778,63.955,63.575,63.761,208381,0
2014-08-15,63.891,64.02,63.072,63.399,345649,0
2014-08-18,63.891,64.856,63.77,64.803,588688,0
2014-08-19,64.894,65.203,64.559,64.803,312165,0
2014-08-20,64.803,65.164,64.457,65.034,369309,0
2014-08-21,64.961,64.986,64.206,64.794,274554,0
2014-08-22,64.607,64.698,64.178,64.364,277582,0
2014-08-25,64.865,65.015,64.291,64.364,388204,0
2014-08-26,64.655,65.431,64.513,65.283,393338,0
2014-08-27,65.283,65.489,64.922,65.379,411792,0
2014-08-28,65.155,65.155,64.487,64.884,360305,0
2014-08-29,64.884,65.108,64.522,64.996,208578,0
2014-09-02,65.164,65.617,64.865,65.499,582090,0
2014-09-03,65.944,66.484,65.59,66.039,636451,0
2014-09-04,66.029,66.912,65.935,66.167,299332,0
2014-09-05,66.252,66.297,65.556,66.039,194863,0
2014-09-08,66.149,66.222,65.135,65.397,420059,0
2014-09-09,65.379,65.379,64.607,64.978,412001,0
2014-09-10,64.884,65.342,64.326,65.323,353026,0
2014-09-11,65.221,66.103,65.135,65.835,452964,0
2014-09-12,65.785,66.055,65.423,65.775,798158,0
2014-09-15,65.766,66.196,65.766,65.963,420652,0
2014-09-16,65.747,67.107,65.687,66.846,685121,0
2014-09-17,67.292,68.341,67.284,68.081,926835,0
2014-09-18,68.176,68.649,68.081,68.465,682036,0
2014-09-19,68.753,68.753,67.367,67.488,1077870,0
2014-09-22,67.617,67.617,66.576,67.07,592942,0
2014-09-23,67.023,67.422,66.81,66.836,754503,0
2014-09-24,67.163,67.163,65.637,65.74,909588,0
2014-09-25,65.723,65.853,64.393,64.865,753446,0
2014-09-26,64.83,65.369,64.588,65.08,510675,0
2014-09-29,64.235,64.812,64.049,64.077,531431,0
2014-09-30,64.087,64.206,63.213,63.584,625175,0
2014-10-01,63.38,63.629,62.292,62.581,804417,0
2014-10-02,62.393,62.709,61.176,62.012,516031,0
2014-10-03,62.179,62.403,61.269,61.408,487822,0
2014-10-06,61.772,62.002,60.86,61.464,607537,0
2014-10-07,61.101,61.557,60.442,60.478,583064,0
2014-10-08,60.609,61.203,59.3,61.149,579575,0
2014-10-09,61.159,61.159,58.749,59.011,666945,0
2014-10-10,58.627,59.364,57.867,57.867,557553,0
2014-10-13,57.959,59.344,56.928,57.03,880425,0
2014-10-14,57.42,58.527,57.011,57.328,940138,0
2014-10-15,56.704,57.968,55.7,57.429,656713,0
2014-10-16,56.241,58.248,56.083,57.894,732944,0
2014-10-17,58.676,59.477,57.56,58.508,640875,0
2014-10-20,58.145,59.158,58.126,58.982,512018,0
2014-10-21,59.828,60.747,59.29,60.6,648879,0
2014-10-22,60.562,60.618,59.233,59.3,745035,0
2014-10-23,59.736,59.957,57.894,59.065,1271257,0
2014-10-24,59.493,60.711,59.29,60.516,956191,0
2014-10-27,59.939,60.312,58.973,59.856,1224519,0
2014-10-28,60.376,61.825,60.099,61.529,791555,0
2014-10-29,61.939,62.503,60.553,61.14,763503,0
2014-10-30,60.766,61.993,60.766,61.149,727848,0
2014-10-31,61.168,62.868,60.666,62.729,1022334,0
2014-11-03,62.628,62.801,61.789,61.901,792942,0
2014-11-04,61.697,62.068,60.6,61.939,762677,0
2014-11-05,61.799,62.273,61.371,61.789,820703,0
2014-11-06,61.686,62.322,61.575,61.873,662796,0
2014-11-07,62.313,63.033,61.873,62.545,740913,0
2014-11-10,62.474,62.761,60.715,60.977,956970,0
2014-11-11,60.565,60.91,60.04,60.464,569313,0
2014-11-12,60.05,60.565,59.911,60.182,518704,0
2014-11-13,60.257,60.51,59.734,59.827,576732,0
2014-11-14,59.753,60.322,59.445,60.199,945672,0
2014-11-17,60.173,60.679,59.686,60.35,551416,0
2014-11-18,60.341,60.696,60.069,60.286,763371,0
2014-11-19,59.827,59.93,58.603,58.688,763041,0
2014-11-20,58.107,58.911,58.107,58.856,588236,0
2014-11-21,59.93,60.565,59.818,60.481,794049,0
2014-11-24,60.669,60.838,60.331,60.76,631384,0
2014-11-25,60.892,61.425,60.696,61.145,479482,0
2014-11-26,61.294,61.35,60.91,61.116,340776,0
2014-11-28,60.977,60.977,59.593,59.753,221617,0
2014-12-01,58.967,59.517,58.408,58.752,531696,0
2014-12-02,58.901,59.305,58.257,58.36,563761,0
2014-12-03,58.828,60.089,58.594,59.855,625948,0
2014-12-04,59.633,60.04,59.405,59.704,467988,0
2014-12-05,59.939,60.873,59.753,59.997,522641,0
2014-12-08,59.892,59.892,58.584,58.818,430062,0
2014-12-09,58.153,59.005,58.053,58.717,427282,0
2014-12-10,58.248,58.725,56.835,57.201,573163,0
2014-12-11,57.126,57.126,56.24,56.341,704371,0
2014-12-12,55.913,55.913,54.576,54.614,889526,0
2014-12-15,54.686,54.995,53.313,53.398,1186630,0
2014-12-16,53.08,54.322,52.425,53.426,1353016,0
2014-12-17,53.417,54.772,52.866,54.633,1524937,0
2014-12-18,55.463,55.575,53.836,54.772,966641,0
2014-12-19,54.686,55.435,54.518,55.296,1243384,0
2014-12-22,55.51,55.874,55.024,55.735,1051538,0
2014-12-23,55.864,56.902,55.864,56.604,450378,0
2014-12-24,56.539,56.912,55.977,56.781,479796,0
2014-12-26,57.146,57.52,56.93,57.146,338623,0
2014-12-29,57.146,58.39,57.126,57.976,440143,0
2014-12-30,57.698,58.584,57.698,58.135,403140,0
2014-12-31,58.053,58.08,57.247,57.257,486313,0
2015-01-02,57.443,58.116,56.81,57.415,606716,0
2015-01-05,56.585,56.585,53.809,53.94,1134978,0
2015-01-06,54.136,54.286,52.857,53.677,971341,0
2015-01-07,53.79,54.108,52.857,53.006,1010338,0
2015-01-08,53.36,53.94,53.033,53.687,943246,0
2015-01-09,53.595,53.595,52.876,53.351,661030,0
2015-01-12,52.977,53.006,51.632,52.678,718230,0
2015-01-13,52.342,52.857,50.977,51.538,1048987,0
2015-01-14,50.452,51.023,49.903,50.707,790504,0
2015-01-15,50.772,51.295,49.604,49.717,895213,0
2015-01-16,49.717,49.91,49.052,49.725,936868,0
2015-01-20,49.93,50.192,48.846,49.314,731300,0
2015-01-21,49.23,49.978,49.118,49.939,488969,0
2015-01-22,50.276,50.792,49.79,50.716,545394,0
2015-01-23,50.174,50.174,49.072,49.172,684230,0
2015-01-26,49.259,50.183,48.819,50.183,605666,0
2015-01-27,49.398,50.192,49.154,49.763,542413,0
2015-01-28,50.201,50.323,48.951,49.082,472292,0
2015-01-29,49.164,49.332,48.193,49.24,532581,0
2015-01-30,48.481,49.492,47.314,48.943,853878,0
2015-02-02,49.304,49.51,48.576,49.23,596626,0
2015-02-03,50.026,50.996,49.659,50.941,764719,0
2015-02-04,50.482,50.603,49.52,49.679,473788,0
2015-02-05,49.763,50.977,49.763,50.903,404057,0
2015-02-06,50.452,51.23,50.061,50.25,675771,0
2015-02-09,50.266,51.276,50.24,50.285,603980,0
2015-02-10,50.22,50.276,49.444,50.035,709789,0
2015-02-11,50.071,50.136,49.192,49.809,483398,0
2015-02-12,50.35,50.576,49.818,50.258,965411,0
2015-02-13,50.809,51.632,50.744,51.529,458484,0
2015-02-17,51.472,51.66,50.792,50.837,667757,0
2015-02-18,50.678,51.547,50.482,50.65,971259,0
2015-02-19,51.23,53.462,50.801,53.061,1567854,0
2015-02-20,53.51,54.331,52.547,53.967,1474186,0
2015-02-23,53.575,54.108,53.303,53.773,763049,0
2015-02-24,53.967,54.705,53.744,54.417,883617,0
2015-02-25,54.322,54.35,53.64,53.773,556035,0
2015-02-26,53.734,54.472,53.622,53.773,615204,0
2015-02-27,53.931,54.145,53.191,53.277,576545,0
2015-03-02,53.033,53.687,52.799,53.66,399784,0
2015-03-03,53.585,54.126,53.472,53.66,651575,0
2015-03-04,53.191,54.397,52.958,54.248,723166,0
2015-03-05,54.296,55.034,53.763,54.81,892024,0
2015-03-06,54.238,55.06,53.556,53.95,908501,0
2015-03-09,54.145,55.333,54.08,54.772,821397,0
2015-03-10,53.763,53.967,51.819,51.92,1224604,0
2015-03-11,51.939,52.976,51.939,52.703,1201127,0
2015-03-12,53.37,53.936,53.126,53.85,815590,0
2015-03-13,53.615,53.982,52.684,52.995,781697,0
2015-03-16,52.655,53.598,52.158,53.39,835882,0
2015-03-17,53.455,54.386,53.294,54.115,805391,0
2015-03-18,53.691,56.788,53.691,56.441,1345929,0
2015-03-19,55.555,55.601,53.625,53.955,1104981,0
2015-03-20,54.386,56.243,54.237,55.996,1730724,0
2015-03-23,56.11,56.938,56.005,56.647,651240,0
2015-03-24,57.183,57.183,56.252,56.655,512811,0
2015-03-25,57.316,57.494,56.234,56.262,619899,0
2015-03-26,56.431,56.759,55.78,56.214,679073,0
2015-03-27,55.761,56.195,55.292,55.79,644652,0
2015-03-30,55.996,57.616,55.818,57.371,626592,0
2015-03-31,58.03,58.17,56.551,57.494,1239829,0
2015-04-01,58.087,58.087,56.683,57.296,838219,0
2015-04-02,57.061,57.908,56.665,57.784,459055,0
2015-04-06,57.136,57.89,56.853,57.654,575915,0
2015-04-07,57.881,57.881,56.853,56.967,588779,0
2015-04-08,56.853,57.485,56.155,56.628,602476,0
2015-04-09,56.431,57.052,56.335,56.967,497892,0
2015-04-10,56.384,56.778,56.384,56.495,708078,0
2015-04-13,56.044,56.571,56.025,56.175,589937,0
2015-04-14,55.526,55.818,54.679,55.082,1021691,0
2015-04-15,55.63,55.874,55.384,55.601,1084857,0
2015-04-16,55.799,55.914,54.34,54.349,687593,0
2015-04-17,53.757,53.917,52.985,53.352,734211,0
2015-04-20,53.643,54.115,53.361,53.889,663813,0
2015-04-21,53.926,54.368,53.164,53.399,697821,0
2015-04-22,53.709,54.209,53.512,54.087,838062,0
2015-04-23,54.669,59.507,54.659,59.01,2889676,0
2015-04-24,59.526,60.261,59.263,59.433,1407381,0
2015-04-27,59.998,61.786,59.819,60.947,1154913,0
2015-04-28,61.184,61.654,60.817,61.569,528249,0
2015-04-29,61.015,61.418,60.628,60.997,580909,0
2015-04-30,60.309,61.343,59.847,60.919,534484,0
2015-05-01,61.559,62.011,60.44,61.286,520566,0
2015-05-04,61.334,61.701,60.685,61.381,668555,0
2015-05-05,61.588,62.001,60.837,60.957,339217,0
2015-05-06,61.457,61.559,60.553,60.977,472769,0
2015-05-07,60.45,61.654,60.252,61.532,557382,0
2015-05-08,62.256,62.436,61.682,61.992,416453,0
2015-05-11,62.144,62.547,61.899,62.436,538733,0
2015-05-12,62.407,62.577,61.974,62.096,518458,0
2015-05-13,62.35,62.934,62.078,62.162,527456,0
2015-05-14,62.595,62.784,61.795,62.011,543620,0
2015-05-15,62.06,62.492,61.759,62.256,478248,0
2015-05-18,61.861,62.378,61.729,62.18,410168,0
2015-05-19,61.749,62.04,61.24,61.654,679978,0
2015-05-20,61.974,62.671,61.749,62.152,467061,0
2015-05-21,62.426,62.426,61.87,62.078,663987,0
2015-05-22,62.322,62.625,61.381,62.106,578254,0
2015-05-26,61.909,61.909,60.402,60.938,508178,0
2015-05-27,60.702,61.507,60.598,61.45,586082,0
2015-05-28,61.118,61.308,60.379,60.655,468148,0
2015-05-29,60.588,60.786,60.002,60.427,462025,0
2015-06-01,60.267,60.427,59.603,60.011,502669,0
2015-06-02,60.305,61.827,60.037,61.176,481026,0
2015-06-03,61.497,62.908,61.242,62.208,643098,0
2015-06-04,61.782,62.558,61.298,61.715,650067,0
2015-06-05,61.403,61.582,61.08,61.469,332053,0
2015-06-08,61.469,61.677,60.323,60.692,319279,0
2015-06-09,60.796,61.337,60.447,60.457,269329,0
2015-06-10,61.157,61.827,60.938,60.957,386656,0
2015-06-11,60.928,61.469,60.731,61.071,434865,0
2015-06-12,60.826,60.826,60.257,60.692,347680,0
2015-06-15,60.154,60.379,59.309,60.011,416942,0
2015-06-16,59.935,60.796,59.867,60.418,304286,0
2015-06-17,60.521,60.665,59.555,60.124,416519,0
2015-06-18,60.144,60.909,59.584,60.702,335327,0
2015-06-19,60.655,60.919,59.983,60.164,1195077,0
2015-06-22,60.388,60.607,59.973,60.388,503941,0
2015-06-23,60.447,60.938,60.115,60.872,712086,0
2015-06-24,60.748,61.138,60.191,60.427,378509,0
2015-06-25,60.351,60.739,59.84,60.011,405328,0
2015-06-26,60.208,60.616,59.784,60.541,601922,0
2015-06-29,59.678,60.351,58.504,58.59,556944,0
2015-06-30,59.186,59.186,57.131,57.282,615155,0
2015-07-01,57.585,57.833,57.302,57.623,521257,0
2015-07-02,57.803,58.59,57.036,57.614,379038,0
2015-07-06,56.828,57.747,56.781,57.161,460019,0
2015-07-07,56.733,57.614,55.378,57.378,564230,0
2015-07-08,56.62,57.065,55.255,55.378,867458,0
2015-07-09,56.562,56.704,55.805,56.135,464454,0
2015-07-10,56.714,57.234,56.233,56.441,607411,0
2015-07-13,57.056,57.935,56.704,57.254,716794,0
2015-07-14,57.351,58.135,56.98,57.964,459177,0
2015-07-15,57.926,58.125,56.704,57.093,597209,0
2015-07-16,57.321,57.557,56.828,56.999,572041,0
2015-07-17,56.923,56.98,55.881,56.213,552297,0
2015-07-20,56.154,56.384,55.406,55.596,634438,0
2015-07-21,55.351,55.928,54.774,54.991,1250402,0
2015-07-22,54.252,54.943,53.986,54.442,1782218,0
2015-07-23,54.29,57.843,53.893,57.282,2545785,0
2015-07-24,57.065,57.682,56.63,56.894,1593016,0
2015-07-27,56.365,57.351,55.901,56.714,1108293,0
2015-07-28,57.351,58.268,56.762,57.755,907368,0
2015-07-29,57.861,58.741,57.244,58.59,696417,0
2015-07-30,58.58,58.837,57.312,57.738,532027,0
2015-07-31,58.258,58.646,57.093,57.396,577112,0
2015-08-03,57.17,57.764,56.223,57.747,696140,0
2015-08-04,58.012,58.429,57.302,57.793,413880,0
2015-08-05,58.714,59.517,58.277,58.563,602872,0
2015-08-06,58.437,58.827,58.041,58.353,587646,0
2015-08-07,58.097,59.157,57.764,58.041,522418,0
2015-08-10,58.313,59.462,58.192,59.357,938938,0
2015-08-11,58.665,58.714,57.538,58.212,518923,0
2015-08-12,57.629,57.879,56.199,56.866,566746,0
2015-08-13,56.534,57.076,55.76,56.429,607549,0
2015-08-14,56.561,58.801,56.561,58.374,576289,0
2015-08-17,58.06,59.164,57.771,58.973,374474,0
2015-08-18,58.791,59.154,58.114,58.232,417690,0
2015-08-19,57.688,57.962,57.085,57.381,610592,0
2015-08-20,57.6,57.6,55.275,55.351,509157,0
2015-08-21,54.682,55.216,53.977,53.996,729647,0
2015-08-24,51.746,54.701,50.889,52.501,948489,0
2015-08-25,54.293,54.293,51.662,51.7,880484,0
2015-08-26,53.006,53.091,52.07,52.756,945623,0
2015-08-27,53.759,55.951,53.482,55.724,517970,0
2015-08-28,55.189,55.932,54.638,55.073,606814,0
2015-08-31,54.474,55.742,53.921,55.407,485032,0
2015-09-01,53.968,55.389,53.625,54.359,1033421,0
2015-09-02,55.351,55.351,53.96,55.008,499402,0
2015-09-03,55.37,56.666,54.674,54.701,564647,0
2015-09-04,54.187,54.34,53.149,53.235,521957,0
2015-09-08,58.202,58.202,54.799,55.417,661988,0
2015-09-09,56.229,56.419,54.864,55.054,706779,0
2015-09-10,55.054,55.608,54.569,55.245,575810,0
2015-09-11,55.245,55.789,54.417,55.379,538422,0
2015-09-14,55.133,55.133,52.873,53.407,737302,0
2015-09-15,53.358,54.76,53.149,54.502,640695,0
2015-09-16,54.159,55.636,53.987,54.731,785555,0
2015-09-17,54.638,55.561,54.084,54.638,558317,0
2015-09-18,54.236,54.33,53.168,53.654,1134539,0
2015-09-21,53.75,53.903,52.404,52.653,1002477,0
2015-09-22,51.546,52.501,51.223,52.109,1205343,0
2015-09-23,52.433,52.614,51.27,51.423,709188,0
2015-09-24,50.947,52.663,50.755,52.585,1014835,0
2015-09-25,52.824,53.016,52.109,52.358,630101,0
2015-09-28,51.681,51.957,50.822,50.86,930323,0
2015-09-29,51.347,51.556,50.775,50.966,1627753,0
2015-09-30,51.584,52.025,50.928,51.491,1319782,0
2015-10-01,51.928,52.595,51.471,52.34,815766,0
2015-10-02,52.158,53.12,51.71,53.12,750730,0
2015-10-05,53.893,54.302,53.358,54.025,789107,0
2015-10-06,54.074,54.529,53.559,54.474,595590,0
2015-10-07,55.484,55.656,52.692,54.236,1295525,0
2015-10-08,53.779,54.912,53.615,54.589,1035938,0
2015-10-09,55.245,55.76,54.312,54.883,1073700,0
2015-10-12,55.226,55.447,54.427,55.304,820626,0
2015-10-13,54.187,56.077,54.094,55.714,806953,0
2015-10-14,56.219,56.352,55.151,55.561,574821,0
2015-10-15,55.704,56.647,55.083,56.609,510417,0
2015-10-16,56.647,56.762,55.245,55.561,649402,0
2015-10-19,55.389,55.504,53.797,53.987,716789,0
2015-10-20,53.816,54.618,53.492,54.084,551419,0
2015-10-21,54.265,54.529,53.091,53.178,1015378,0
2015-10-22,55.036,57.925,54.484,57.771,1397614,0
2015-10-23,58.153,58.869,57.372,57.896,759331,0
2015-10-26,57.761,58.011,56.524,56.591,490487,0
2015-10-27,56.352,57.104,55.951,56.695,510311,0
2015-10-28,56.675,57.896,56.238,57.62,573668,0
2015-10-29,57.067,57.761,56.466,56.514,424926,0
2015-10-30,56.943,57.572,56.219,57.164,487863,0
2015-11-02,57.191,58.859,56.962,58.467,618428,0
2015-11-03,58.249,58.782,57.134,57.372,596722,0
2015-11-04,57.658,57.952,56.504,57.2,449583,0
2015-11-05,56.81,57.114,56.057,56.581,425977,0
2015-11-06,56.332,56.772,55.532,56.714,310278,0
2015-11-09,56.619,56.619,55.027,55.484,370345,0
2015-11-10,55.063,55.828,55.063,55.828,394613,0
2015-11-11,56.219,57.058,55.216,55.589,307237,0
2015-11-12,54.293,55.083,54.084,54.245,561291,0
2015-11-13,54.359,55.295,54.074,54.646,376256,0
2015-11-16,54.569,55.504,54.302,55.275,425453,0
2015-11-17,55.361,55.361,54.055,54.167,366921,0
2015-11-18,54.725,56.886,54.476,56.866,459225,0
2015-11-19,56.599,57.097,56.224,56.569,527655,0
2015-11-20,56.953,57.097,55.532,55.868,315488,0
2015-11-23,55.992,56.298,54.814,54.869,371213,0
2015-11-24,54.678,57.01,54.678,56.703,370940,0
2015-11-25,56.511,56.79,55.868,56.041,202272,0
2015-11-27,55.753,56.579,55.504,56.263,147588,0
2015-11-30,56.175,57.126,55.744,56.463,395792,0
2015-12-01,56.646,57.605,56.454,57.558,329986,0
2015-12-02,57.156,57.366,56.664,56.876,385867,0
2015-12-03,57.193,57.595,55.705,56.1,384782,0
2015-12-04,56.117,56.501,55.685,56.175,375171,0
2015-12-07,55.609,55.695,54.322,54.686,264453,0
2015-12-08,53.401,54.641,52.806,54.486,1002680,0
2015-12-09,54.814,55.725,53.832,54.294,586295,0
2015-12-10,54.389,56.646,54.054,55.744,479743,0
2015-12-11,54.814,55.705,54.303,54.572,467035,0
2015-12-14,54.35,54.888,53.362,54.256,590685,0
2015-12-15,54.764,54.764,53.218,53.986,860120,0
2015-12-16,54.122,54.591,53.477,54.313,489221,0
2015-12-17,53.851,54.063,53.171,53.747,465161,0
2015-12-18,53.747,54.122,53.477,53.766,1036770,0
2015-12-21,54.266,55.243,54.256,54.754,656080,0
2015-12-22,54.84,56.436,54.822,56.117,402220,0
2015-12-23,56.742,57.442,55.973,56.454,390689,0
2015-12-24,56.377,56.828,55.858,56.446,134837,0
2015-12-28,55.926,56.09,55.105,55.839,336051,0
2015-12-29,56.298,56.703,55.494,56.117,357019,0
2015-12-30,55.735,56.436,55.474,56.108,289615,0
2015-12-31,55.973,56.377,55.599,55.599,299815,0
2016-01-04,54.869,55.494,54.35,55.158,450239,0
2016-01-05,55.484,56.569,55.14,56.396,470236,0
2016-01-06,55.618,56.338,55.293,55.685,496785,0
2016-01-07,54.532,54.947,53.467,54.024,916624,0
2016-01-08,54.063,54.389,51.585,51.653,773191,0
2016-01-11,52.113,52.224,51.13,52.019,503539,0
2016-01-12,52.499,52.499,50.875,52.123,458068,0
2016-01-13,52.518,53.017,50.77,51.164,499609,0
2016-01-14,51.491,52.489,50.837,52.163,546032,0
2016-01-15,50.981,50.981,49.608,50.387,822138,0
2016-01-19,51.318,51.788,49.301,49.723,747319,0
2016-01-20,48.602,50.022,48.082,49.685,1112459,0
2016-01-21,49.897,51.26,49.633,50.645,730987,0
2016-01-22,51.328,51.836,50.885,51.585,539216,0
2016-01-25,51.25,51.826,50.002,50.299,557389,0
2016-01-26,51.097,52.469,50.799,52.43,920063,0
2016-01-27,51.645,52.45,51.183,51.481,439929,0
2016-01-28,52.411,52.593,51.337,52.306,628454,0
2016-01-29,52.143,54.764,52.143,54.668,885340,0
2016-02-01,54.399,54.611,53.477,54.409,491738,0
2016-02-02,53.439,54.284,53.198,54.226,572560,0
2016-02-03,54.804,55.685,53.678,55.273,584003,0
2016-02-04,56.061,57.538,55.561,56.071,763254,0
2016-02-05,55.426,56.713,55.206,55.35,487703,0
2016-02-08,54.725,55.849,54.725,55.561,541698,0
2016-02-09,54.814,55.685,54.2,55.167,645817,0
2016-02-10,55.369,56.031,54.764,54.967,456176,0
2016-02-11,54.093,54.678,53.421,54.014,456953,0
2016-02-12,54.927,56.579,54.542,56.511,507560,0
2016-02-16,57.077,57.586,56.214,56.617,804239,0
2016-02-17,57.376,58.306,56.837,58.059,1142320,0
2016-02-18,58.566,58.566,56.81,57.501,1001226,0
2016-02-19,56.856,57.817,55.983,57.077,821019,0
2016-02-22,57.817,58.469,57.087,57.595,534733,0
2016-02-23,57.193,58.315,56.684,56.934,714291,0
2016-02-24,56.204,57.338,55.744,57.183,546544,0
2016-02-25,57.166,58.049,56.819,58.019,430981,0
2016-02-26,58.478,58.864,57.644,57.931,441195,0
2016-02-29,58.113,59.257,57.674,58.46,406233,0
2016-03-01,59.41,61.206,58.512,60.591,790714,0
2016-03-02,60.726,63.242,60.256,63.205,1298638,0
2016-03-03,63.368,64.143,62.338,62.56,907085,0
2016-03-04,63.222,63.222,60.793,61.407,1341693,0
2016-03-07,61.763,62.992,60.986,62.962,887782,0
2016-03-08,62.474,63.195,61.254,62.051,749837,0
2016-03-09,62.428,63.752,61.664,63.008,689787,0
2016-03-10,63.23,64.381,62.796,64.32,792210,0
2016-03-11,64.717,65.239,63.873,64.805,560940,0
2016-03-14,64.176,65.559,64.091,64.96,581069,0
2016-03-15,64.109,65.625,63.644,64.979,582629,0
2016-03-16,64.96,65.655,64.428,65.355,929488,0
2016-03-17,65.789,67.867,65.104,67.752,737768,0
2016-03-18,67.732,68.92,67.422,67.877,888366,0
2016-03-21,67.181,67.52,65.849,66.988,725266,0
2016-03-22,66.553,67.52,66.079,66.814,389175,0
2016-03-23,66.243,66.93,65.471,65.586,598520,0
2016-03-24,64.969,66.023,64.592,66.023,579714,0
2016-03-28,66.36,66.853,65.549,66.407,446912,0
2016-03-29,65.789,67.664,65.431,67.644,577435,0
2016-03-30,68.099,68.422,67.364,67.597,541894,0
2016-03-31,67.422,67.578,66.572,66.843,460451,0
2016-04-01,66.059,67.973,65.915,67.906,709053,0
2016-04-04,67.896,68.273,66.331,66.331,610029,0
2016-04-05,66.003,66.64,65.868,66.302,581427,0
2016-04-06,66.167,66.964,65.934,66.66,679332,0
2016-04-07,66.506,66.64,65.277,65.511,595144,0
2016-04-08,66.621,67.925,66.157,67.113,939398,0
2016-04-11,67.615,68.195,67.345,67.49,930458,0
2016-04-12,67.789,68.051,66.515,67.588,587735,0
2016-04-13,68.496,70.137,68.19,70.021,987030,0
2016-04-14,70.35,70.75,69.954,70.456,811401,0
2016-04-15,70.089,70.881,69.712,70.515,713717,0
2016-04-18,70.04,71.171,69.818,70.833,762035,0
2016-04-19,70.852,71.673,70.195,70.735,1180123,0
2016-04-20,71.21,71.335,69.664,70.378,1587565,0
2016-04-21,70.65,71.45,68.93,69.818,1001307,0
2016-04-22,69.528,70.586,68.94,69.354,1134111,0
2016-04-25,68.978,69.423,68.592,69.21,1291770,0
2016-04-26,69.672,70.06,68.322,70.021,945358,0
2016-04-27,69.635,71.509,69.324,71.441,963906,0
2016-04-28,71.489,72.137,70.359,70.735,894514,0
2016-04-29,70.775,71.587,70.147,71.46,958218,0
2016-05-02,71.519,72.374,71.016,72.041,1048847,0
2016-05-03,71.026,71.046,69.838,70.34,1056727,0
2016-05-04,69.664,70.77,69.498,70.571,808366,0
2016-05-05,70.794,71.817,70.06,70.611,1008590,0
2016-05-06,70.137,71.074,69.558,70.843,915651,0
2016-05-09,69.625,69.799,67.838,68.486,903289,0
2016-05-10,68.795,69.954,68.562,69.896,550210,0
2016-05-11,70.34,70.77,69.354,69.982,509963,0
2016-05-12,70.359,70.62,69.084,69.722,440567,0
2016-05-13,69.48,70.571,69.16,70.456,1104605,0
2016-05-16,70.862,72.061,70.659,71.403,795725,0
2016-05-17,71.065,71.35,69.414,69.916,748580,0
2016-05-18,69.471,70.05,67.935,68.476,784406,0
2016-05-19,68.118,69.77,67.644,69.452,662539,0
2016-05-20,69.808,70.35,69.315,69.635,599312,0
2016-05-23,69.48,70.515,69.143,70.147,515309,0
2016-05-24,70.456,71.423,70.147,70.919,664526,0
2016-05-25,71.153,71.997,71.104,71.737,654194,0
2016-05-26,72.464,73.294,71.627,72.425,821560,0
2016-05-27,72.037,72.334,70.823,71.697,497887,0
2016-05-31,72.114,72.891,71.775,72.222,799981,0
2016-06-01,71.949,72.654,71.231,72.474,594506,0
2016-06-02,72.017,72.629,71.697,72.619,663433,0
2016-06-03,72.854,73.28,72.279,73.164,831873,0
2016-06-06,73.213,74.222,73.174,73.611,601882,0
2016-06-07,73.804,74.601,73.213,74.164,646480,0
2016-06-08,74.708,76.058,74.621,75.262,907519,0
2016-06-09,74.466,74.641,73.648,74.038,506725,0
2016-06-10,73.678,74.717,73.348,74.504,725598,0
2016-06-13,74.271,74.504,73.299,73.319,416349,0
2016-06-14,73.232,73.942,72.514,73.038,448127,0
2016-06-15,73.309,74.14,73.28,73.543,486670,0
2016-06-16,73.095,73.717,72.377,73.648,335289,0
2016-06-17,73.843,74.495,73.232,73.445,605211,0
2016-06-20,74.495,75.612,74.495,75.321,714137,0
2016-06-21,75.476,75.476,73.737,74.367,776342,0
2016-06-22,74.717,74.941,73.843,74.358,536381,0
2016-06-23,75.291,76.136,74.426,76.078,609652,0
2016-06-24,72.864,74.533,71.687,72.037,971648,0
2016-06-27,71.26,71.472,70.249,70.328,612052,0
2016-06-28,70.862,71.308,69.939,70.493,1049691,0
2016-06-29,71.463,71.867,71.192,71.406,545053,0
2016-06-30,71.882,74.726,71.822,74.698,751483,0
2016-07-01,74.689,76.612,74.533,76.087,614712,0
2016-07-05,75.844,76.087,74.281,74.826,541235,0
2016-07-06,75.018,76.913,74.951,76.525,670550,0
2016-07-07,76.476,77.35,75.291,75.942,864814,0
2016-07-08,76.806,78.429,76.806,77.884,524826,0
2016-07-11,77.825,79.06,77.69,78.914,506030,0
2016-07-12,79.749,81.033,79.545,80.129,567298,0
2016-07-13,80.721,80.868,79.525,80.613,380049,0
2016-07-14,81.089,81.838,80.353,81.566,529496,0
2016-07-15,81.255,81.546,80.808,81.303,361339,0
2016-07-18,80.953,81.353,80.284,81.333,429701,0
2016-07-19,80.449,80.498,79.254,79.653,897348,0
2016-07-20,79.001,80.254,78.03,79.924,1552976,0
2016-07-21,76.622,77.69,73.863,74.173,1522550,0
2016-07-22,74.436,74.504,73.105,74.145,1078505,0
2016-07-25,74.067,74.537,72.864,73.513,670926,0
2016-07-26,73.241,75.037,73.164,75.018,580735,0
2016-07-27,75.572,76.184,74.32,74.901,512813,0
2016-07-28,75.193,76.495,74.242,76.35,978945,0
2016-07-29,76.263,76.932,75.047,76.194,892362,0
2016-08-01,76.029,76.029,74.601,75.185,632805,0
2016-08-02,75.368,76.126,74.514,74.981,901098,0
2016-08-03,74.66,75.01,74.252,74.931,942151,0
2016-08-04,74.717,74.901,74.193,74.301,479172,0
2016-08-05,74.329,74.533,73.96,74.145,751525,0
2016-08-08,74.291,74.571,73.804,74.077,662885,0
2016-08-09,74.038,74.542,73.299,73.378,439991,0
2016-08-10,73.783,73.91,73.108,73.235,473374,0
2016-08-11,73.48,74.076,73.168,73.724,499518,0
2016-08-12,73.645,73.714,71.605,71.702,565416,0
2016-08-15,71.848,72.893,71.614,72.504,466589,0
2016-08-16,72.776,73.217,71.838,71.858,351825,0
2016-08-17,71.624,72.434,71.263,72.18,579060,0
2016-08-18,72.504,73.063,71.987,72.884,300611,0
2016-08-19,72.142,72.675,70.687,71.311,625218,0
2016-08-22,70.687,71.799,70.559,71.79,347749,0
2016-08-23,72.444,73.088,71.966,72.21,382247,0
2016-08-24,71.918,72.044,70.598,70.677,545943,0
2016-08-25,70.793,71.33,70.374,70.461,484176,0
2016-08-26,70.803,72.162,70.168,70.374,341404,0
2016-08-29,70.246,71.33,70.246,71.087,396631,0
2016-08-30,70.803,71.058,69.964,70.139,421987,0
2016-08-31,69.875,70.568,69.304,70.412,528728,0
2016-09-01,70.608,71.135,70.038,70.823,479281,0
2016-09-02,71.566,72.248,70.501,70.833,392715,0
2016-09-06,71.33,72.288,70.744,72.278,461845,0
2016-09-07,72.132,72.6,71.614,72.494,449876,0
2016-09-08,72.19,72.474,71.43,71.448,371284,0
2016-09-09,70.461,70.52,68.62,68.702,591102,0
2016-09-12,67.931,69.631,67.355,69.26,617237,0
2016-09-13,68.243,68.527,66.613,67.237,500955,0
2016-09-14,67.218,67.512,66.095,66.29,758847,0
2016-09-15,66.231,67.53,66.153,67.131,620244,0
2016-09-16,66.895,67.384,66.563,67.228,731298,0
2016-09-19,67.638,68.508,67.364,67.628,481404,0
2016-09-20,68.029,68.156,67.336,67.394,368281,0
2016-09-21,68.371,69.241,67.97,69.114,459550,0
2016-09-22,70.54,71.018,69.729,69.895,500021,0
2016-09-23,69.593,70.305,69.593,69.972,433688,0
2016-09-26,69.553,70.188,69.436,69.749,460195,0
2016-09-27,69.407,70.383,69.074,70.383,435834,0
2016-09-28,70.354,72.152,70.354,72.024,669848,0
2016-09-29,71.576,72.293,70.378,70.558,551076,0
2016-09-30,70.833,70.959,70.071,70.364,510521,0
2016-10-03,70.344,70.652,68.693,69.005,565667,0
2016-10-04,68.605,68.674,67.502,67.608,649472,0
2016-10-05,68.323,68.595,67.492,68.566,567366,0
2016-10-06,67.873,68.702,67.839,68.566,606094,0
2016-10-07,69.035,69.924,67.423,68.253,743517,0
2016-10-10,68.928,69.759,68.801,68.859,322053,0
2016-10-11,68.215,68.722,67.482,67.814,422716,0
2016-10-12,67.726,68.489,67.257,68.283,439608,0
2016-10-13,66.729,67.306,66.153,66.885,534947,0
2016-10-14,67.336,67.608,66.769,67.042,328676,0
2016-10-17,67.296,68.263,67.296,68.117,533740,0
2016-10-18,69.513,70.335,68.332,69.317,453649,0
2016-10-19,69.513,71.072,69.25,70.882,953995,0
2016-10-20,65.615,68.137,63.594,68.067,2504649,0
2016-10-21,67.179,67.53,65.861,66.779,1273943,0
2016-10-24,68.635,68.635,66.779,66.965,760199,0
2016-10-25,67.287,68.293,66.895,66.993,842019,0
2016-10-26,66.905,67.716,66.28,66.593,766864,0
2016-10-27,66.506,66.642,65.127,65.343,658191,0
2016-10-28,65.235,66.417,65.088,65.725,878722,0
2016-10-31,66.017,67.316,65.605,67.189,719661,0
2016-11-01,67.716,68.263,65.695,66.085,762398,0
2016-11-02,65.791,66.965,65.313,65.323,628840,0
2016-11-03,65.539,66.553,65.469,65.772,730903,0
2016-11-04,65.734,67.374,65.479,66.603,633424,0
2016-11-07,67.746,68.019,66.799,67.374,509382,0
2016-11-08,67.023,68.22,67.023,67.794,433866,0
2016-11-09,70.657,75.521,70.061,74.729,1903642,0
2016-11-10,76.127,76.87,74.886,76.225,1184756,0
2016-11-11,76.508,77.075,74.711,75.824,464121,0
2016-11-14,76.918,77.661,76.283,76.88,558760,0
2016-11-15,75.61,77.661,74.945,77.543,600281,0
2016-11-16,77.008,77.518,76.026,77.117,561321,0
2016-11-17,77.333,77.461,75.761,75.938,553130,0
2016-11-18,75.692,75.692,74.916,75.32,584804,0
2016-11-21,75.996,76.586,75.053,76.497,625845,0
2016-11-22,77.136,81.398,76.881,80.926,1296201,0
2016-11-23,80.465,82.017,80.181,81.722,689289,0
2016-11-25,81.869,82.066,81.251,81.821,254725,0
2016-11-28,81.634,81.909,80.22,80.593,568343,0
2016-11-29,78.246,80.966,78.099,80.2,649087,0
2016-11-30,81.055,81.29,79.149,79.651,582294,0
2016-12-01,80.122,80.495,79.248,80.072,531835,0
2016-12-02,79.828,81.644,79.572,81.536,702062,0
2016-12-05,82.499,84.354,82.489,84.177,574823,0
2016-12-06,83.481,84.621,82.126,83.333,1068830,0
2016-12-07,83.962,85.464,83.441,84.796,866539,0
2016-12-08,84.915,86.01,84.237,84.748,515282,0
2016-12-09,84.973,84.973,82.931,83.127,526889,0
2016-12-12,83.147,83.756,81.889,81.959,417456,0
2016-12-13,82.567,83.033,80.85,81.732,578910,0
2016-12-14,81.457,83.048,81.074,81.074,484853,0
2016-12-15,79.768,81.33,79.434,81.093,502368,0
2016-12-16,80.819,82.026,80.063,80.318,874847,0
2016-12-19,79.836,80.593,79.042,79.758,441820,0
2016-12-20,79.689,81.241,79.689,80.966,354306,0
2016-12-21,80.956,81.909,80.19,81.527,370239,0
2016-12-22,81.752,82.322,80.455,80.672,493999,0
2016-12-23,80.465,80.74,79.699,80.053,178142,0
2016-12-27,80.622,81.366,80.161,80.769,173628,0
2016-12-28,81.193,82.126,79.199,79.581,230190,0
2016-12-29,79.532,79.846,78.865,79.306,177551,0
2016-12-30,79.641,79.905,78.069,78.118,288192,0
2017-01-03,79.149,80.338,78.217,78.972,274597,0
2017-01-04,79.022,81.183,78.785,81.103,364859,0
2017-01-05,81.016,82.469,80.455,80.799,357038,0
2017-01-06,80.416,80.717,78.855,78.895,403146,0
2017-01-09,80.171,80.318,78.423,78.423,525112,0
2017-01-10,80.249,81.879,79.405,81.605,635261,0
2017-01-11,81.644,82.43,80.73,81.173,385838,0
2017-01-12,80.721,80.721,78.775,79.915,392468,0
2017-01-13,79.818,80.869,79.621,79.896,311067,0
2017-01-17,79.896,79.95,78.541,78.805,362391,0
2017-01-18,79.061,80.642,78.599,80.416,425885,0
2017-01-19,79.591,80.151,77.843,78.511,325690,0
2017-01-20,78.658,79.257,78.03,78.658,312500,0
2017-01-23,78.924,79.474,77.518,78.384,356684,0
2017-01-24,79.542,80.112,78.713,79.739,550868,0
2017-01-25,79.513,79.611,77.872,79.523,459053,0
2017-01-26,78.865,80.465,78.658,80.289,666118,0
2017-01-27,80.387,80.712,79.679,80.22,261686,0
2017-01-30,79.405,79.405,77.274,79.061,470235,0
2017-01-31,79.071,79.081,76.927,78.227,693875,0
2017-02-01,78.628,79.513,77.244,78.354,647237,0
2017-02-02,78.638,79.601,78.118,79.119,382073,0
2017-02-03,79.297,80.298,78.01,80.112,469386,0
2017-02-06,80.308,80.839,79.915,80.298,360666,0
2017-02-07,80.712,81.487,79.896,80.092,414793,0
2017-02-08,79.896,80.672,79.277,80.013,407991,0
2017-02-09,80.2,82.164,79.818,82.106,491795,0
2017-02-10,82.803,83.097,81.899,81.949,510364,0
2017-02-13,83.147,83.716,82.607,83.451,440034,0
2017-02-14,83.451,83.53,82.066,82.793,371986,0
2017-02-15,82.813,84.464,82.813,84.177,625107,0
2017-02-16,84.315,86.996,83.446,86.044,790398,0
2017-02-17,85.838,86.093,84.658,84.993,413061,0
2017-02-21,84.845,86.122,84.845,86.054,435069,0
2017-02-22,85.484,85.931,84.011,85.082,636690,0
2017-02-23,85.464,85.72,81.732,82.37,671200,0
2017-02-24,81.29,82.724,80.789,82.577,379317,0
2017-02-27,82.704,84.661,82.303,83.765,960796,0
2017-02-28,83.805,84.668,82.41,83.137,623862,0
2017-03-01,84.571,86.211,84.551,85.72,577181,0
2017-03-02,85.268,85.897,83.029,83.058,376387,0
2017-03-03,82.99,83.81,82.126,83.107,443955,0
2017-03-06,81.929,82.685,81.693,82.322,443493,0
2017-03-07,82.341,82.341,80.2,80.279,545448,0
2017-03-08,80.556,81.138,79.499,80.19,643896,0
2017-03-09,79.706,80.965,79.158,79.548,547822,0
2017-03-10,79.844,80.792,79.153,79.261,465909,0
2017-03-13,80.15,80.556,79.459,79.825,617954,0
2017-03-14,80.388,81.346,79.252,80.882,773243,0
2017-03-15,81.375,83.241,80.565,82.797,744490,0
2017-03-16,83.824,84.179,81.454,81.602,477774,0
2017-03-17,82.026,83.36,81.296,81.336,706450,0
2017-03-20,81.504,81.534,80.328,80.812,552226,0
2017-03-21,81.188,81.236,77.829,78.709,692463,0
2017-03-22,78.777,79.617,78.255,79.055,468422,0
2017-03-23,78.995,79.973,78.215,78.403,307136,0
2017-03-24,78.413,79.074,77.484,77.829,484359,0
2017-03-27,76.18,77.217,75.232,76.921,777845,0
2017-03-28,76.921,79.469,76.921,78.609,482886,0
2017-03-29,78.333,78.965,78.097,78.353,415594,0
2017-03-30,78.245,79.4,78.135,79.123,441803,0
2017-03-31,78.887,79.765,78.363,79.025,382330,0
2017-04-03,79.242,80.101,78.135,78.739,436617,0
2017-04-04,78.767,80.17,78.541,79.291,531814,0
2017-04-05,79.904,80.491,77.148,77.267,519160,0
2017-04-06,77.217,78.007,76.6,77.593,370141,0
2017-04-07,77.336,79.133,77.035,78.551,581095,0
2017-04-10,78.807,78.897,77.198,77.464,420857,0
2017-04-11,77.474,78.739,76.901,78.481,430227,0
2017-04-12,77.623,78.175,76.16,76.279,463215,0
2017-04-13,76.486,76.862,74.857,74.926,579849,0
2017-04-17,75.37,75.696,74.087,74.877,588819,0
2017-04-18,74.018,75.202,73.218,74.383,569267,0
2017-04-19,74.886,75.375,73.919,74.116,525753,0
2017-04-20,75.144,76.27,74.117,75.924,675381,0
2017-04-21,75.776,76.117,74.986,75.983,519266,0
2017-04-24,77.188,78.107,76.546,77.79,442277,0
2017-04-25,78.777,78.975,77.523,78.185,445172,0
2017-04-26,76.832,78.945,76.112,78.659,881697,0
2017-04-27,77.267,81.256,76.635,79.528,1130153,0
2017-04-28,79.894,79.992,77.711,77.839,607127,0
2017-05-01,78.175,79.064,77.306,77.701,404600,0
2017-05-02,77.504,77.919,76.131,76.615,603909,0
2017-05-03,75.884,76.032,74.038,74.354,557570,0
2017-05-04,73.721,74.205,72.902,73.781,512833,0
2017-05-05,74.176,74.551,73.307,74.422,407102,0
2017-05-08,73.978,74.63,73.633,74.442,476115,0
2017-05-09,74.403,74.66,72.823,73.129,718832,0
2017-05-10,73.218,73.894,72.537,72.645,921974,0
2017-05-11,72.527,72.699,71.657,71.905,599894,0
2017-05-12,71.124,71.815,70.719,71.243,679413,0
2017-05-15,71.598,72.417,71.479,72.013,476301,0
2017-05-16,72.389,72.793,71.233,71.785,481549,0
2017-05-17,70.887,71.479,70.196,70.838,515580,0
2017-05-18,70.374,71.519,69.618,70.462,581009,0
2017-05-19,70.927,71.737,70.601,71.085,643934,0
2017-05-22,71.351,71.785,70.314,70.374,439057,0
2017-05-23,71.875,73.909,71.065,73.307,833786,0
2017-05-24,73.724,74.469,72.522,72.78,878497,0
2017-05-25,73.098,73.327,72.184,72.701,521075,0
2017-05-26,72.611,72.611,71.667,72.373,503639,0
2017-05-30,72.065,72.899,71.846,72.283,621430,0
2017-05-31,72.263,72.979,71.906,72.482,604877,0
2017-06-01,72.949,74.32,72.368,74.27,694052,0
2017-06-02,74.161,74.39,73.525,73.883,526253,0
2017-06-05,73.784,74.698,73.466,74.241,331122,0
2017-06-06,74.161,74.161,72.701,72.84,581223,0
2017-06-07,73.158,73.943,72.114,72.661,505546,0
2017-06-08,72.502,75.484,72.343,74.936,675747,0
2017-06-09,75.175,75.562,74.111,75.035,549580,0
2017-06-12,75.035,76.526,74.807,76.138,552323,0
2017-06-13,76.347,77.5,75.999,76.089,400697,0
2017-06-14,76.248,76.248,73.644,74.092,605520,0
2017-06-15,73.446,73.51,71.041,71.319,746296,0
2017-06-16,70.872,71.975,70.535,71.975,955350,0
2017-06-19,72.522,73.386,71.965,72.045,335358,0
2017-06-20,69.601,71.131,69.074,69.392,947548,0
2017-06-21,69.392,70.425,68.865,70.018,819016,0
2017-06-22,70.207,70.614,69.541,70.515,468557,0
2017-06-23,71.29,71.652,70.425,70.972,813405,0
2017-06-26,71.2,71.324,69.849,70.862,401333,0
2017-06-27,71.389,72.045,70.296,70.296,467728,0
2017-06-28,71.121,72.71,70.793,72.323,643067,0
2017-06-29,72.621,73.297,72.035,72.631,586860,0
2017-06-30,73.098,74.082,72.323,72.343,617356,0
2017-07-03,72.552,73.545,72.422,73.267,242071,0
2017-07-05,73.366,73.53,71.548,72.889,431336,0
2017-07-06,72.79,73.585,72.492,72.81,438621,0
2017-07-07,72.949,73.476,70.892,72.065,346950,0
2017-07-10,71.856,73.118,71.081,72.035,624683,0
2017-07-11,72.234,72.805,72.035,72.512,614501,0
2017-07-12,73.138,73.649,72.283,72.442,657098,0
2017-07-13,72.701,74.052,72.015,73.525,614151,0
2017-07-14,73.714,73.714,72.83,73.058,294490,0
2017-07-17,73.436,74.727,73.038,74.529,475825,0
2017-07-18,74.519,74.608,73.396,73.794,529060,0
2017-07-19,73.535,74.708,73.028,74.479,920108,0
2017-07-20,74.479,75.194,73.744,75.065,552439,0
2017-07-21,74.916,75.214,74.519,74.608,361924,0
2017-07-24,74.678,74.727,73.833,73.923,459042,0
2017-07-25,74.906,76.118,74.886,75.721,574373,0
2017-07-26,75.82,75.82,72.552,73.426,969331,0
2017-07-27,74.519,75.264,73.545,73.903,693578,0
2017-07-28,73.366,73.366,70.872,71.29,635208,0
2017-07-31,71.667,72.025,71.364,71.896,591454,0
2017-08-01,72.144,72.343,71.319,71.459,474522,0
2017-08-02,70.992,71.936,70.992,71.568,403743,0
2017-08-03,71.498,71.926,71.339,71.558,349334,0
2017-08-04,71.717,72.462,71.642,72.015,285177,0
2017-08-07,72.571,73.277,72.552,72.74,653018,0
2017-08-08,72.75,73.545,71.816,72.492,268011,0
2017-08-09,72.204,72.204,71.424,71.876,364172,0
2017-08-10,71.538,71.846,70.932,70.942,332538,0
2017-08-11,70.157,71.161,69.68,69.789,394904,0
2017-08-14,70.276,70.674,69.789,70.366,300425,0
2017-08-15,70.544,70.982,69.134,69.69,254736,0
2017-08-16,70.13,71.76,70.1,71.55,443826,0
2017-08-17,71.07,71.07,69.06,69.11,385271,0
2017-08-18,69.04,69.89,68.46,69.31,359688,0
2017-08-21,69.51,70.01,69.37,69.4,294834,0
2017-08-22,69.72,70.93,69.66,70.89,316021,0
2017-08-23,70.46,71.78,70.1,71.44,466327,0
2017-08-24,71.58,71.58,70.615,70.67,336883,0
2017-08-25,71.11,71.3,70.67,70.88,536155,0
2017-08-28,71.08,71.36,70.39,71.24,542729,0
2017-08-29,70.57,72.2,70.275,71.92,281151,0
2017-08-30,71.77,73.21,71.3,72.85,313641,0
2017-08-31,73.36,73.57,72.37,72.42,308345,0
2017-09-01,72.86,73.65,72.79,73.36,286399,0
2017-09-05,73.73,75.2,73.34,74.04,494079,0
2017-09-06,74.32,74.89,74.03,74.58,389916,0
2017-09-07,74.66,75.08,73.2,73.59,516542,0
2017-09-08,73.3,74.03,72.529,74,472756,0
2017-09-11,74.49,74.59,73.45,73.55,502555,0
2017-09-12,73.67,74.84,72.79,74.8,352741,0
2017-09-13,74.26,74.65,73.8,73.87,330459,0
2017-09-14,73.49,73.49,72.18,72.43,693512,0
2017-09-15,72.29,72.76,71.17,72.45,862817,0
2017-09-18,72.63,73.5,72.34,73.14,572275,0
2017-09-19,73.22,74.18,72.315,73.84,422571,0
2017-09-20,74.1,76.1,74.1,75.58,835562,0
2017-09-21,75.27,75.5341,73.965,74.14,392664,0
2017-09-22,73.67,74.7855,73.53,74.35,320972,0
2017-09-25,74.25,75.13,73.64,74.55,323676,0
2017-09-26,74.84,75.49,74.23,74.34,319619,0
2017-09-27,75.05,76.15,73.86,76.1,623627,0
2017-09-28,76.56,76.98,75.15,76.26,318286,0
2017-09-29,76.28,76.6399,75.99,76.17,436723,0
2017-10-02,76.28,78.1,76.13,78.01,416265,0
2017-10-03,78.22,78.32,77.01,77.68,277638,0
2017-10-04,77.68,78.1,77.02,77.14,382424,0
2017-10-05,77.61,78.28,77.07,77.74,419269,0
2017-10-06,77.39,77.55,76.12,76.31,373127,0
2017-10-09,75.35,75.55,74.43,75.1,336829,0
2017-10-10,75.29,75.58,74.89,75.28,238688,0
2017-10-11,75.36,76.36,75.36,75.62,435973,0
2017-10-12,75.53,76.12,75.23,75.62,285743,0
2017-10-13,77,77.48,76.19,76.53,298887,0
2017-10-16,76.84,76.9,74.84,75.15,481012,0
2017-10-17,74.87,75.93,74.79,74.85,329094,0
2017-10-18,74.87,76.05,74.71,75.96,441131,0
2017-10-19,75.58,75.97,74.485,75.95,339510,0
2017-10-20,76.69,77.21,75.91,77.12,371739,0
2017-10-23,76.86,77,76.105,76.34,471943,0
2017-10-24,76.5,77.54,76.19,77.52,272388,0
2017-10-25,77.61,77.61,75.95,76.1,325853,0
2017-10-26,77.75,79.7,77.18,78.42,830355,0
2017-10-27,77.94,78.32,77.13,78.25,486633,0
2017-10-30,77.71,78.07,76.43,76.74,393876,0
2017-10-31,76.69,77.5,76.44,76.84,598992,0
2017-11-01,78.06,79.99,77.37,77.75,614866,0
2017-11-02,77.89,78.695,77.89,78.5,724100,0
2017-11-03,78.39,78.39,77.11,77.4,259023,0
2017-11-06,77.56,77.9,76.57,77.16,403570,0
2017-11-07,76.97,77.27,76.45,76.88,330567,0
2017-11-08,76.73,77.54,76.2332,77.19,317607,0
2017-11-09,76.23,76.91,76.01,76.19,346655,0
2017-11-10,76.48,76.54,74.89,75.56,386119,0
