Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.238,25.602,24.737,24.953,1114310,0
2005-02-28,25.07,25.582,24.401,25.032,900471,0
2005-03-01,25.041,25.267,24.559,24.688,489263,0
2005-03-02,24.707,25.07,24.599,24.727,470359,0
2005-03-03,24.844,25.73,24.814,25.562,517923,0
2005-03-04,25.682,26.299,25.336,26.299,516501,0
2005-03-07,26.174,26.174,25.493,25.682,333967,0
2005-03-08,25.809,25.828,25.532,25.572,443733,0
2005-03-09,25.632,25.975,25.022,25.07,349418,0
2005-03-10,24.973,24.973,23.949,24.411,1296230,0
2005-03-11,24.717,25.238,24.599,25.012,608176,0
2005-03-14,25.09,25.267,24.775,25.149,323803,0
2005-03-15,25.238,25.306,24.391,24.579,2407493,0
2005-03-16,24.579,25.159,24.459,24.737,385189,0
2005-03-17,24.973,25.632,24.973,25.582,694359,0
2005-03-18,25.74,25.917,25.542,25.917,504913,0
2005-03-21,25.779,25.789,25.267,25.385,245344,0
2005-03-22,25.483,25.799,25.09,25.159,451254,0
2005-03-23,25.09,25.09,24.136,24.313,560408,0
2005-03-24,24.459,24.765,24.056,24.136,442917,0
2005-03-28,24.185,24.698,24.185,24.469,511418,0
2005-03-29,24.509,24.923,24.106,24.185,334779,0
2005-03-30,24.106,24.421,23.771,24.263,429098,0
2005-03-31,24.479,24.973,24.215,24.618,597604,0
2005-04-01,25.286,25.542,24.737,25.267,494447,0
2005-04-04,25.512,26.034,25.09,25.592,749242,0
2005-04-05,25.592,25.837,25.385,25.443,584596,0
2005-04-06,25.366,25.818,25.229,25.443,377873,0
2005-04-07,25.779,25.809,25.032,25.346,344944,0
2005-04-08,25.238,25.385,24.459,24.559,278679,0
2005-04-11,24.549,24.698,24.027,24.391,320754,0
2005-04-12,24.401,24.648,23.91,24.244,471375,0
2005-04-13,24.244,24.244,23.221,23.229,778613,0
2005-04-14,23.399,23.674,22.827,22.827,613357,0
2005-04-15,22.896,22.896,21.922,22.1,585002,0
2005-04-18,22.216,22.591,21.696,22.591,350331,0
2005-04-19,23.023,23.369,22.63,22.866,572705,0
2005-04-20,22.915,23.063,22.276,22.276,446376,0
2005-04-21,22.591,22.965,22.256,22.896,324006,0
2005-04-22,22.896,23.182,22.482,22.974,288740,0
2005-04-25,23.202,23.389,22.925,23.122,366389,0
2005-04-26,23.023,23.239,22.562,22.719,392711,0
2005-04-27,22.582,22.63,21.962,22.148,318519,0
2005-04-28,21.864,21.992,21.439,21.439,388544,0
2005-04-29,21.648,21.725,21.116,21.351,425946,0
2005-05-02,21.155,22.266,21.155,22.187,296972,0
2005-05-03,22.187,22.286,21.369,21.648,503187,0
2005-05-04,21.498,22.433,21.351,22.433,508879,0
2005-05-05,22.778,23.122,22.286,22.522,438752,0
2005-05-06,22.876,22.935,22.63,22.66,239753,0
2005-05-09,22.64,23.003,22.63,23.003,301749,0
2005-05-10,23.003,23.359,22.719,22.974,443427,0
2005-05-11,22.778,23.507,22.778,23.359,513961,0
2005-05-12,23.259,23.487,22.296,22.532,641408,0
2005-05-13,22.532,22.67,22.177,22.582,518738,0
2005-05-16,22.433,23.389,22.236,23.279,715907,0
2005-05-17,23.279,24.303,23.229,24.195,693039,0
2005-05-18,24.441,24.599,24.106,24.479,501461,0
2005-05-19,24.479,24.824,24.381,24.707,426556,0
2005-05-20,24.824,24.824,24.391,24.756,317603,0
2005-05-23,24.814,25.07,24.628,24.973,379702,0
2005-05-24,24.923,25.434,24.746,25.405,409889,0
2005-05-25,25.424,25.582,25.139,25.443,348704,0
2005-05-26,25.493,25.582,25.346,25.434,344638,0
2005-05-27,25.238,25.76,25.139,25.76,403283,0
2005-05-31,25.582,25.682,25.159,25.602,352464,0
2005-06-01,25.779,26.299,25.779,26.299,274003,0
2005-06-02,26.191,26.418,25.592,26.211,196051,0
2005-06-03,26.309,26.517,26.024,26.398,355615,0
2005-06-06,26.556,26.715,26.124,26.467,347075,0
2005-06-07,26.467,26.754,25.985,25.985,288943,0
2005-06-08,25.975,26.675,25.955,26.094,219732,0
2005-06-09,26.309,26.95,25.975,26.93,1310664,0
2005-06-10,27.009,27.157,26.715,26.94,183448,0
2005-06-13,26.94,27.835,26.802,27.825,384277,0
2005-06-14,28.042,28.24,27.677,28.062,350433,0
2005-06-15,28.31,28.357,27.756,28.319,345251,0
2005-06-16,28.338,29.243,28.21,29.243,323905,0
2005-06-17,29.526,29.96,28.819,29.115,399623,0
2005-06-20,29.124,29.518,28.848,29.163,270243,0
2005-06-21,29.173,29.351,28.181,28.25,249917,0
2005-06-22,28.386,28.602,27.589,28.181,274104,0
2005-06-23,28.181,28.661,27.895,28.161,433973,0
2005-06-24,28.161,28.434,27.736,27.776,384277,0
2005-06-27,27.915,28.23,27.816,28.112,381532,0
2005-06-28,28.112,28.121,27.796,27.963,249714,0
2005-06-29,27.963,28.347,27.806,28.161,288132,0
2005-06-30,28.357,28.857,28.181,28.513,368828,0
2005-07-01,28.602,29.518,28.533,29.518,253983,0
2005-07-05,29.518,30.048,29.469,29.96,354393,0
2005-07-06,30.158,30.451,29.371,29.824,230708,0
2005-07-07,29.764,30.708,29.332,30.65,354498,0
2005-07-08,31.437,31.574,30.601,31.241,452168,0
2005-07-11,31.241,32.449,30.963,31.291,592116,0
2005-07-12,31.437,32.076,31.181,31.732,355515,0
2005-07-13,31.779,32.076,30.993,31.291,409989,0
2005-07-14,31.683,31.742,30.305,30.581,353582,0
2005-07-15,30.581,30.993,29.814,30.009,246766,0
2005-07-18,29.322,29.332,28.424,28.533,765503,0
2005-07-19,28.681,29.361,28.681,29.322,529915,0
2005-07-20,29.42,29.645,28.77,29.536,262926,0
2005-07-21,29.536,29.615,28.73,28.957,219631,0
2005-07-22,29.095,30.591,29.095,30.541,297482,0
2005-07-25,30.541,30.983,30.178,30.698,319740,0
2005-07-26,30.611,31.141,30.442,30.894,285284,0
2005-07-27,30.904,31.191,30.275,31.141,223288,0
2005-07-28,31.633,31.633,30.561,31.281,291180,0
2005-07-29,31.437,31.466,30.884,31.092,262215,0
2005-08-01,32.026,32.175,31.613,32.016,252561,0
2005-08-02,32.175,32.469,31.829,32.459,231114,0
2005-08-03,32.785,32.962,31.899,32.036,303681,0
2005-08-04,32.036,32.046,31.281,31.732,391083,0
2005-08-05,31.761,31.869,30.943,31.291,252863,0
2005-08-08,31.583,32.224,31.583,31.869,240159,0
2005-08-09,31.978,32.469,31.241,31.407,278071,0
2005-08-10,31.779,31.978,31.349,31.779,324923,0
2005-08-11,31.879,32.431,31.633,32.215,177352,0
2005-08-12,32.332,32.657,31.683,32.342,217191,0
2005-08-15,32.352,32.479,31.574,31.849,186905,0
2005-08-16,31.732,31.732,30.266,30.315,233046,0
2005-08-17,30.365,31.003,29.027,29.459,327361,0
2005-08-18,29.027,29.615,28.799,29.566,299514,0
2005-08-19,29.873,30.246,29.665,29.979,226237,0
2005-08-22,30.207,30.591,29.814,30.305,214448,0
2005-08-23,30.451,30.973,30.325,30.817,314250,0
2005-08-24,30.943,31.987,30.738,31.722,547296,0
2005-08-25,31.859,32.096,31.545,31.879,255711,0
2005-08-26,31.506,31.889,30.963,30.963,193106,0
2005-08-29,31.486,31.869,31.092,31.663,232535,0
2005-08-30,31.819,32.677,31.683,32.362,325634,0
2005-08-31,32.568,33.936,32.392,33.917,562642,0
2005-09-01,34.252,35.431,34.242,35.077,477272,0
2005-09-02,35.077,35.077,33.788,33.827,261807,0
2005-09-06,33.994,34.37,33.749,34.192,493329,0
2005-09-07,34.192,34.536,33.709,34.053,339151,0
2005-09-08,34.271,34.575,34.053,34.142,170237,0
2005-09-09,34.488,34.93,34.301,34.86,334985,0
2005-09-12,34.86,34.86,34.192,34.232,233352,0
2005-09-13,34.232,34.565,33.689,34.301,256724,0
2005-09-14,31.555,35.175,31.555,34.712,318722,0
2005-09-15,35.077,35.077,33.975,34.202,418628,0
2005-09-16,34.439,35.027,34.222,34.526,445459,0
2005-09-19,34.76,35.874,34.73,35.529,454912,0
2005-09-20,35.539,35.737,34.712,34.977,432754,0
2005-09-21,35.519,36.829,35.519,36.355,562438,0
2005-09-22,36.897,37.192,34.93,35.403,660311,0
2005-09-23,35.413,35.47,34.712,34.76,436617,0
2005-09-26,34.77,36.012,34.565,35.864,398404,0
2005-09-27,35.816,35.864,35.175,35.364,619355,0
2005-09-28,35.559,36.022,35.195,35.983,1214723,0
2005-09-29,36.553,36.878,36.306,36.563,783492,0
2005-09-30,36.563,36.573,35.757,36.012,566504,0
2005-10-03,36.355,37.39,36.306,37.182,946818,0
2005-10-04,37.153,37.163,36.12,36.365,723324,0
2005-10-05,36.405,36.455,33.847,34.142,544656,0
2005-10-06,33.453,34.37,31.732,32.431,755850,0
2005-10-07,32.962,33.503,32.469,33.226,737148,0
2005-10-10,33.325,33.424,32.431,33.111,434279,0
2005-10-11,33.553,34.478,33.523,33.965,1007290,0
2005-10-12,34.635,34.74,32.568,33.216,561017,0
2005-10-13,33.216,33.236,31.092,32.056,647102,0
2005-10-14,32.056,33.158,31.388,32.913,878518,0
2005-10-17,33.699,34.321,32.972,34.222,631044,0
2005-10-18,34.142,34.142,32.076,32.076,401859,0
2005-10-19,31.928,33.602,31.407,33.582,524734,0
2005-10-20,33.334,33.424,30.029,30.904,875572,0
2005-10-21,30.904,31.928,30.678,31.141,511318,0
2005-10-24,31.092,32.459,30.827,32.372,484181,0
2005-10-25,32.765,33.216,32.205,33.14,375128,0
2005-10-26,33.149,34.182,32.352,32.765,404806,0
2005-10-27,33.158,33.236,31.879,32.126,374009,0
2005-10-28,32.372,33.473,31.555,33.315,352873,0
2005-10-31,33.364,34.321,32.913,33.463,453690,0
2005-11-01,33.463,34.162,33.255,34.112,497801,0
2005-11-02,33.778,34.449,33.679,34.439,367405,0
2005-11-03,34.93,35.509,34.692,34.9,369337,0
2005-11-04,35.146,35.403,33.533,34.062,565591,0
2005-11-07,33.827,33.926,32.518,33.305,489772,0
2005-11-08,33.453,33.817,32.923,33.216,597910,0
2005-11-09,33.216,34.331,32.695,33.778,641919,0
2005-11-10,33.778,33.778,32.126,32.578,439157,0
2005-11-11,32.332,33.216,32.135,32.765,394949,0
2005-11-14,32.913,33.334,32.076,32.262,354192,0
2005-11-15,32.252,33.945,32.145,32.923,380108,0
2005-11-16,32.835,34.261,32.835,34.172,307035,0
2005-11-17,34.488,34.949,34.182,34.683,474323,0
2005-11-18,34.93,34.959,33.994,34.73,339762,0
2005-11-21,34.73,35.973,34.409,35.835,452980,0
2005-11-22,36.286,37.004,35.913,36.513,441901,0
2005-11-23,36.513,36.897,36.061,36.208,316181,0
2005-11-25,36.208,36.672,36.14,36.435,119928,0
2005-11-28,36.11,36.306,34.439,34.555,645474,0
2005-11-29,34.949,35.315,34.341,34.635,456437,0
2005-11-30,34.78,35.451,34.565,35.047,451659,0
2005-12-01,35.374,36.503,35.156,36.257,395051,0
2005-12-02,36.385,36.781,35.687,36.781,407346,0
2005-12-05,37.192,37.871,37.093,37.39,607563,0
2005-12-06,37.38,38.019,37.232,37.598,569453,0
2005-12-07,37.842,37.881,36.682,37.202,396981,0
2005-12-08,37.637,38.936,37.439,38.738,666310,0
2005-12-09,38.748,39.181,38.324,38.698,468734,0
2005-12-12,39.356,39.831,39.122,39.455,609494,0
2005-12-13,39.751,40.479,39.554,39.632,353279,0
2005-12-14,39.356,39.691,39.024,39.545,362933,0
2005-12-15,39.465,39.495,38.53,39.083,390070,0
2005-12-16,39.181,39.277,37.618,37.656,530934,0
2005-12-19,37.802,38.126,37.053,37.459,439157,0
2005-12-20,37.212,37.881,36.994,37.656,236906,0
2005-12-21,37.782,38.058,37.232,37.851,307237,0
2005-12-22,38.096,38.481,37.469,37.762,191681,0
2005-12-23,37.752,37.752,36.553,37.409,162919,0
2005-12-27,37.39,37.4,35.215,35.864,395456,0
2005-12-28,35.963,36.553,35.519,36.306,226845,0
2005-12-29,36.12,36.503,35.677,36.208,354292,0
2005-12-30,35.913,36.464,35.549,36.217,408973,0
2006-01-03,36.237,38.106,36.237,37.94,449117,0
2006-01-04,37.95,38.856,37.449,38.658,536523,0
2006-01-05,38.559,38.569,37.39,38.195,445055,0
2006-01-06,39.014,39.978,38.767,39.209,571180,0
2006-01-09,39.004,39.326,38.481,38.965,337828,0
2006-01-10,38.668,39.987,38.609,39.651,334779,0
2006-01-11,39.661,39.958,38.826,39.425,607056,0
2006-01-12,39.751,40.803,39.316,39.395,484181,0
2006-01-13,39.277,40.44,39.277,40.183,278984,0
2006-01-17,40.823,41.128,40.675,41.118,300223,0
2006-01-18,41.118,41.404,39.681,40.636,573416,0
2006-01-19,40.842,42.801,40.646,42.525,547804,0
2006-01-20,42.703,43.195,41.512,41.541,488450,0
2006-01-23,41.541,42.095,41.226,41.797,432551,0
2006-01-24,41.817,42.416,41.432,41.522,737249,0
2006-01-25,41.591,41.965,40.026,40.469,424218,0
2006-01-26,40.587,40.666,38.569,40.617,568437,0
2006-01-27,41.206,42.396,41.118,41.462,271057,0
2006-01-30,41.708,43.972,41.708,43.52,1166245,0
2006-01-31,43.272,43.441,42.396,42.938,483472,0
2006-02-01,42.653,43.51,42.26,42.633,593335,0
2006-02-02,42.309,42.643,40.872,41.384,455015,0
2006-02-03,41.384,42.085,41.049,41.306,280813,0
2006-02-06,41.571,41.886,40.981,41.649,499022,0
2006-02-07,41.176,41.176,38.965,39.161,439157,0
2006-02-08,38.374,39.004,37.489,38.797,570062,0
2006-02-09,38.433,39.161,36.573,36.741,617015,0
2006-02-10,36.741,36.906,35.687,36.662,549023,0
2006-02-13,36.375,36.751,35.374,35.607,426454,0
2006-02-14,35.146,35.884,34.142,35.864,636429,0
2006-02-15,36.061,36.375,35.027,35.461,485400,0
2006-02-16,35.707,36.642,35.667,36.612,331425,0
2006-02-17,36.81,37.291,36.474,36.672,408770,0
2006-02-21,37.212,37.832,36.897,37.509,523412,0
2006-02-22,37.143,37.143,36.405,36.702,327361,0
2006-02-23,36.801,37.143,36.277,36.781,341793,0
2006-02-24,37.271,37.439,36.435,36.741,435092,0
2006-02-27,37.675,38.619,37.192,38.185,1009319,0
2006-02-28,37.792,37.822,36.829,37.772,640800,0
2006-03-01,37.96,38.166,37.489,37.96,421779,0
2006-03-02,38.156,39.286,37.871,38.866,446881,0
2006-03-03,38.856,39.801,38.579,39.092,371266,0
2006-03-06,38.936,38.946,37.4,37.439,291080,0
2006-03-07,37.439,37.548,36.425,36.751,312726,0
2006-03-08,36.751,37.4,35.777,36.662,388544,0
2006-03-09,37.073,37.222,36.169,36.306,290061,0
2006-03-10,35.913,37.271,35.461,37.163,429910,0
2006-03-13,37.093,38.354,37.093,37.94,338337,0
2006-03-14,38.076,39.112,37.608,38.787,352669,0
2006-03-15,38.569,39.151,38.086,39.083,304292,0
2006-03-16,39.073,39.948,38.856,39.811,357142,0
2006-03-17,39.811,40.093,39.475,39.741,641306,0
2006-03-20,39.731,40.311,38.906,39.073,410295,0
2006-03-21,38.826,39.277,37.792,37.931,530221,0
2006-03-22,37.99,38.916,37.685,38.51,460196,0
2006-03-23,38.866,39.841,38.718,39.651,374418,0
2006-03-24,39.751,40.321,39.356,40.243,313742,0
2006-03-27,39.997,40.213,39.237,39.919,330614,0
2006-03-28,40.213,40.981,40.046,40.233,555530,0
2006-03-29,40.143,41.266,40.143,41.206,623420,0
2006-03-30,41.326,41.935,40.745,40.961,687753,0
2006-03-31,40.636,40.636,39.602,40.173,463755,0
2006-04-03,40.421,41.226,40.283,40.902,492923,0
2006-04-04,40.803,41.326,40.351,41.206,523412,0
2006-04-05,41.306,41.668,40.931,41.256,394438,0
2006-04-06,41.404,41.452,40.499,41.316,438550,0
2006-04-07,41.306,41.698,40.143,40.568,445359,0
2006-04-10,40.971,41.915,40.971,41.62,379400,0
2006-04-11,41.728,42.309,41.492,41.728,557255,0
2006-04-12,41.718,42.21,41.452,41.678,506846,0
2006-04-13,41.326,41.718,40.735,41.472,359477,0
2006-04-17,41.768,42.653,41.668,42.357,768960,0
2006-04-18,42.535,43.962,42.535,43.884,613662,0
2006-04-19,43.874,44.513,43.431,44.493,515080,0
2006-04-20,44.277,44.346,42.801,43.696,384277,0
2006-04-21,44.177,44.857,43.686,44.553,365678,0
2006-04-24,43.982,44.011,43.096,43.331,263128,0
2006-04-25,43.61,43.855,41.659,42.085,705335,0
2006-04-26,42.085,43.096,41.286,41.366,477982,0
2006-04-27,40.981,42.015,40.016,40.745,649338,0
2006-04-28,40.99,42.299,40.912,41.482,377772,0
2006-05-01,41.728,42.889,41.728,41.965,464364,0
2006-05-02,42.23,43.59,42.23,43.341,432350,0
2006-05-03,43.291,43.451,42.23,42.604,342200,0
2006-05-04,41.472,41.817,38.225,38.816,1563733,0
2006-05-05,38.816,41.246,38.816,40.499,938889,0
2006-05-08,40.489,41.098,39.831,40.99,620574,0
2006-05-09,40.813,41.326,40.499,40.636,488450,0
2006-05-10,40.548,40.666,40.056,40.411,760830,0
2006-05-11,40.912,41.226,39.909,39.938,857685,0
2006-05-12,39.938,39.938,37.812,37.851,748428,0
2006-05-15,37.489,37.656,36.425,36.897,672916,0
2006-05-16,37.143,37.588,36.455,36.984,781867,0
2006-05-17,36.801,37.34,35.874,36.217,631753,0
2006-05-18,36.217,36.732,35.757,35.777,683587,0
2006-05-19,35.519,36.405,35.087,35.854,795587,0
2006-05-22,35.667,35.854,34.449,35.413,1097437,0
2006-05-23,36.11,36.954,35.757,35.835,809207,0
2006-05-24,35.667,36.672,34.83,35.777,986556,0
2006-05-25,36.169,37.38,36.12,37.232,687245,0
2006-05-26,37.291,38.136,37.073,37.842,422897,0
2006-05-30,38.235,38.334,37.242,37.409,632669,0
2006-05-31,37.39,38.688,37.38,38.461,780139,0
2006-06-01,38.374,38.471,37.627,38.374,753308,0
2006-06-02,38.856,39.445,38.274,39.336,517720,0
2006-06-05,39.582,39.751,37.34,37.37,728610,0
2006-06-06,37.39,38.629,37.143,38.146,597300,0
2006-06-07,37.901,38.215,37.013,37.043,752190,0
2006-06-08,36.897,37.39,35.607,37.301,957897,0
2006-06-09,37.637,38.019,36.712,37.182,513046,0
2006-06-12,37.113,37.449,35.747,35.796,580429,0
2006-06-13,35.519,35.963,35.047,35.077,774751,0
2006-06-14,35.077,36.14,35.077,35.923,557255,0
2006-06-15,36.217,37.733,36.159,37.499,576464,0
2006-06-16,37.509,37.548,36.032,37.143,1138499,0
2006-06-19,36.916,36.916,34.536,34.79,856568,0
2006-06-20,35.017,35.037,33.827,33.926,919783,0
2006-06-21,34.142,35.275,34.062,34.86,602179,0
2006-06-22,34.702,34.89,34.212,34.605,549635,0
2006-06-23,35.027,36.296,35.027,36.002,1366055,0
2006-06-26,36.071,36.897,35.549,36.791,523209,0
2006-06-27,36.887,37.34,36.101,36.12,1573488,0
2006-06-28,36.13,36.682,36.042,36.494,702182,0
2006-06-29,36.974,37.618,36.702,37.598,501359,0
2006-06-30,37.832,39.602,37.113,39.602,2923689,0
2006-07-03,39.505,40.173,38.926,39.671,679927,0
2006-07-05,39.572,39.997,38.946,39.851,667119,0
2006-07-06,39.751,40.103,39.092,39.296,381125,0
2006-07-07,39.405,39.801,38.461,38.579,396370,0
2006-07-10,38.374,39.102,38.274,38.668,244529,0
2006-07-11,38.668,38.866,38.274,38.767,337828,0
2006-07-12,39.405,39.671,38.985,39.227,697817,0
2006-07-13,39.602,39.731,38.767,38.916,648421,0
2006-07-14,39.395,39.525,38.53,39.306,547195,0
2006-07-17,39.306,39.306,37.901,38.205,382549,0
2006-07-18,38.471,39.014,37.901,38.354,470970,0
2006-07-19,38.175,38.975,38.175,38.698,499732,0
2006-07-20,38.767,38.936,37.742,37.752,489163,0
2006-07-21,38.076,38.126,36.682,36.781,427471,0
2006-07-24,36.781,38.609,36.781,38.403,423505,0
2006-07-25,38.718,40.253,38.718,40.183,723122,0
2006-07-26,40.243,41.866,39.978,41.375,552681,0
2006-07-27,41.866,42.309,41.03,41.346,686838,0
2006-07-28,41.089,42.161,41.089,41.708,502374,0
2006-07-31,42.161,42.643,42.065,42.309,876081,0
2006-08-01,42.309,42.693,41.768,42.525,300531,0
2006-08-02,42.772,43.214,41.965,42.338,554105,0
2006-08-03,42.095,42.201,41.306,41.316,857581,0
2006-08-04,41.768,42.201,40.941,41.522,564776,0
2006-08-07,41.758,42.821,41.758,42.436,699543,0
2006-08-08,42.191,42.831,41.738,41.866,328173,0
2006-08-09,42.26,43.165,42.095,42.406,352770,0
2006-08-10,42.015,42.085,40.745,41.296,427471,0
2006-08-11,41.276,41.413,40.715,41.02,211294,0
2006-08-14,40.921,40.921,39.535,39.801,222883,0
2006-08-15,40.293,40.529,39.781,40.253,373707,0
2006-08-16,40.293,41.256,40.203,40.489,291893,0
2006-08-17,40.341,40.341,39.316,39.711,349720,0
2006-08-18,39.958,40.321,39.475,40.311,185787,0
2006-08-21,40.509,40.852,40.302,40.813,719158,0
2006-08-22,40.793,41.098,40.143,40.421,517214,0
2006-08-23,40.421,40.578,38.569,38.688,746600,0
2006-08-24,38.678,40.066,38.569,40.066,454202,0
2006-08-25,40.103,41.03,40.103,40.421,235182,0
2006-08-28,40.43,40.45,39.721,40.341,283760,0
2006-08-29,40.321,40.331,39.592,40.302,311405,0
2006-08-30,40.293,40.45,39.572,40.371,509793,0
2006-08-31,40.193,40.656,39.968,40.143,377264,0
2006-09-01,40.093,40.636,40.093,40.627,401248,0
2006-09-05,40.627,41.346,40.233,41.176,335695,0
2006-09-06,40.981,40.981,39.987,40.026,423303,0
2006-09-07,40.036,40.784,39.751,40.636,380209,0
2006-09-08,40.636,40.666,39.267,39.395,551057,0
2006-09-11,39.395,39.395,37.723,37.812,984728,0
2006-09-12,38.038,38.394,36.662,36.984,630634,0
2006-09-13,37.133,37.38,36.365,37.212,925272,0
2006-09-14,37.123,37.281,35.973,36.189,561833,0
2006-09-15,35.963,36.484,35.697,36.267,518535,0
2006-09-18,36.455,37.192,36.455,37.043,420458,0
2006-09-19,37.023,37.311,35.844,36.425,503899,0
2006-09-20,36.425,36.771,35.364,35.569,478897,0
2006-09-21,35.637,36.316,35.519,35.826,518024,0
2006-09-22,36.032,36.12,35.027,35.225,276342,0
2006-09-25,35.027,35.315,34.212,35.195,632972,0
2006-09-26,35.195,35.973,35.037,35.806,277966,0
2006-09-27,36.091,36.503,35.374,36.267,362220,0
2006-09-28,36.365,36.829,36.032,36.326,278071,0
2006-09-29,36.13,36.592,35.826,36.12,295142,0
2006-10-02,35.727,36.13,35.354,35.47,392202,0
2006-10-03,35.461,35.47,33.709,33.788,880957,0
2006-10-04,33.788,34.712,32.894,34.683,509793,0
2006-10-05,35.077,35.569,35.077,35.393,389764,0
2006-10-06,35.637,35.637,34.683,35.47,297582,0
2006-10-09,35.913,36.13,35.205,35.354,394844,0
2006-10-10,35.364,36.395,35.364,36.091,282540,0
2006-10-11,35.796,35.943,35.136,35.315,292806,0
2006-10-12,35.403,36.159,35.383,36.13,195845,0
2006-10-13,36.385,37.182,36.257,36.682,387529,0
2006-10-16,36.692,37.608,36.692,37.479,239244,0
2006-10-17,37.291,37.34,36.11,36.622,388951,0
2006-10-18,36.819,37.598,36.415,36.494,416596,0
2006-10-19,36.751,37.35,36.612,37.321,272682,0
2006-10-20,37.39,37.39,36.355,36.662,199202,0
2006-10-23,36.355,36.791,35.874,36.257,229487,0
2006-10-24,36.257,37.37,36.11,37.37,299616,0
2006-10-25,37.311,38.029,36.801,37.685,289353,0
2006-10-26,37.931,38.126,36.916,37.588,290671,0
2006-10-27,37.39,38.076,37.163,37.182,186395,0
2006-10-30,36.859,36.964,36.455,36.553,129886,0
2006-10-31,36.455,36.935,35.864,36.692,299413,0
2006-11-01,36.612,36.712,35.903,36.159,256930,0
2006-11-02,37.093,37.772,36.091,37.093,849657,0
2006-11-03,37.192,39.161,36.994,38.668,778309,0
2006-11-06,38.658,38.738,37.881,38.629,290876,0
2006-11-07,38.648,38.797,37.772,38.067,393626,0
2006-11-08,37.871,39.014,37.842,38.629,270243,0
2006-11-09,38.965,39.554,38.678,38.708,372383,0
2006-11-10,38.51,38.698,38.126,38.413,204079,0
2006-11-13,38.126,38.136,37.499,37.782,298496,0
2006-11-14,37.97,38,37.192,37.742,435196,0
2006-11-15,37.742,38.638,37.618,38.205,252662,0
2006-11-16,38.304,38.491,37.459,37.588,358766,0
2006-11-17,37.598,38.826,37.242,38.491,395254,0
2006-11-20,38.096,38.384,37.608,38.076,250425,0
2006-11-21,38.334,38.334,37.548,38.096,481644,0
2006-11-22,37.98,38.274,37.35,38.01,312726,0
2006-11-24,38.076,38.648,38.076,38.394,124805,0
2006-11-27,38.569,38.836,37.901,37.95,209976,0
2006-11-28,37.881,38.549,37.881,38.423,332645,0
2006-11-29,38.433,39.978,38.423,39.86,323197,0
2006-11-30,39.86,39.948,39.102,39.435,349924,0
2006-12-01,39.19,39.346,38.413,39.346,211601,0
2006-12-04,39.112,39.112,38.433,38.995,265262,0
2006-12-05,39.306,39.356,38.619,39.004,282134,0
2006-12-06,38.946,39.112,38.589,38.748,307951,0
2006-12-07,38.866,39.267,38.344,39.034,276240,0
2006-12-08,39.356,40.193,39.306,39.701,554412,0
2006-12-11,39.602,39.751,38.965,38.965,319944,0
2006-12-12,38.876,39.286,38.126,38.344,325024,0
2006-12-13,38.629,38.648,38.116,38.423,315775,0
2006-12-14,38.757,39.044,38.53,38.708,246461,0
2006-12-15,38.955,39.004,37.851,37.931,1379471,0
2006-12-18,37.931,37.931,36.405,36.592,549126,0
2006-12-19,36.592,38.195,36.533,37.98,458874,0
2006-12-20,37.96,38.225,37.212,37.212,205196,0
2006-12-21,37.36,37.608,36.964,37.063,215972,0
2006-12-22,37.093,37.202,36.602,36.642,150012,0
2006-12-26,36.573,36.897,35.983,36.13,197067,0
2006-12-27,36.13,36.761,36.002,36.732,209669,0
2006-12-28,36.692,36.868,36.533,36.801,220545,0
2006-12-29,36.662,36.702,36.032,36.247,214752,0
2007-01-03,36.052,36.355,33.945,34.449,685214,0
2007-01-04,34.449,34.449,33.572,34.062,527275,0
2007-01-05,34.043,34.341,33.602,34.053,351957,0
2007-01-08,34.635,34.73,33.749,34.172,420559,0
2007-01-09,33.945,34.232,33.325,33.857,437938,0
2007-01-10,33.255,33.523,33.011,33.275,337116,0
2007-01-11,33.206,34.152,33.101,33.255,388749,0
2007-01-12,33.453,34.062,33.295,34.013,428691,0
2007-01-16,33.897,34.351,33.384,33.533,366184,0
2007-01-17,33.354,33.847,33.354,33.689,421374,0
2007-01-18,33.689,34.092,33.216,33.64,284777,0
2007-01-19,34.142,34.38,33.945,34.38,341082,0
2007-01-22,34.439,34.702,33.503,33.611,418321,0
2007-01-23,34.39,34.595,34.043,34.585,416494,0
2007-01-24,34.585,34.81,33.788,34.555,443121,0
2007-01-25,34.645,34.9,33.64,33.749,484589,0
2007-01-26,33.945,34.291,33.769,34.062,395962,0
2007-01-29,34.142,34.91,34.122,34.321,335594,0
2007-01-30,34.043,34.968,33.769,34.8,456232,0
2007-01-31,34.8,35.777,34.655,35.413,626368,0
2007-02-01,35.657,36.365,35.422,35.727,462840,0
2007-02-02,35.913,35.913,35.275,35.707,216378,0
2007-02-05,35.796,36.179,35.422,35.539,310896,0
2007-02-06,35.796,35.835,35.116,35.717,479405,0
2007-02-07,35.777,36.061,35.275,35.529,451354,0
2007-02-08,35.529,36.286,35.215,36.081,624944,0
2007-02-09,35.963,36.415,35.874,36.15,313845,0
2007-02-12,35.973,36.002,35.225,35.451,319879,0
2007-02-13,35.667,35.973,35.479,35.973,299810,0
2007-02-14,35.973,36.464,35.737,36.247,421659,0
2007-02-15,36.052,36.189,35.441,36.13,387325,0
2007-02-16,36.277,36.751,35.854,36.722,437735,0
2007-02-20,36.672,36.682,35.647,36.375,641919,0
2007-02-21,36.385,36.751,36.169,36.553,302462,0
2007-02-22,36.702,37.291,36.375,37.113,417102,0
2007-02-23,37.588,37.588,36.563,36.771,656247,0
2007-02-26,36.964,37.143,36.513,36.692,517315,0
2007-02-27,35.913,36.326,35.245,35.509,671696,0
2007-02-28,35.509,35.559,35.007,35.431,719870,0
2007-03-01,35.205,35.884,34.439,35.479,740865,0
2007-03-02,35.489,35.569,34.635,34.712,381938,0
2007-03-05,33.847,34.261,33.659,33.749,412734,0
2007-03-06,34.242,34.645,34.102,34.429,442614,0
2007-03-07,34.439,35.579,34.439,35.185,360393,0
2007-03-08,35.225,35.519,34.439,34.555,499124,0
2007-03-09,34.635,34.88,34.271,34.449,304392,0
2007-03-12,34.449,34.449,33.62,34.033,362730,0
2007-03-13,34.092,34.575,33.837,34.013,494346,0
2007-03-14,34.242,34.321,33.602,34.212,404705,0
2007-03-15,34.142,34.311,33.907,34.102,181414,0
2007-03-16,34.004,34.242,33.679,33.965,515282,0
2007-03-19,34.341,34.84,34.192,34.664,364762,0
2007-03-20,34.478,34.8,34.37,34.79,330002,0
2007-03-21,34.968,35.285,34.692,35.037,628299,0
2007-03-22,35.325,35.893,35.106,35.893,453387,0
2007-03-23,35.913,36.12,35.559,36.081,389559,0
2007-03-26,36.101,36.503,35.903,36.474,378179,0
2007-03-27,36.277,36.702,36.208,36.573,319740,0
2007-03-28,36.839,37.548,36.652,37.548,1082700,0
2007-03-29,37.429,37.429,35.796,36.179,2202702,0
2007-03-30,36.169,36.523,35.973,36.091,2503638,0
2007-04-02,36.101,36.267,35.923,36.237,519652,0
2007-04-03,36.208,36.208,35.627,36.091,409277,0
2007-04-04,36.101,36.355,35.717,36.355,494853,0
2007-04-05,36.345,36.474,36.071,36.355,392202,0
2007-04-09,36.286,36.513,35.963,36.169,325126,0
2007-04-10,36.306,36.732,36.227,36.722,294534,0
2007-04-11,36.583,36.791,36.445,36.602,336612,0
2007-04-12,36.741,37.39,36.692,37.34,360191,0
2007-04-13,37.232,37.311,37.043,37.242,168408,0
2007-04-16,37.281,37.281,36.771,36.964,299210,0
2007-04-17,37.033,37.291,36.484,36.553,433671,0
2007-04-18,36.503,36.553,35.913,36.032,433568,0
2007-04-19,36.032,36.032,35.265,35.441,457044,0
2007-04-20,35.767,35.884,35.126,35.364,778919,0
2007-04-23,35.413,36.022,35.364,35.884,380209,0
2007-04-24,35.884,36.247,35.826,35.992,806766,0
2007-04-25,36.405,37.469,36.405,37.232,1098961,0
2007-04-26,37.163,37.449,36.839,37.093,510302,0
2007-04-27,36.994,37.321,36.868,37.033,326751,0
2007-04-30,37.073,37.242,36.032,36.032,515383,0
2007-05-01,35.933,36.622,35.717,36.455,353887,0
2007-05-02,36.523,37.38,36.385,37.202,678505,0
2007-05-03,37.202,37.202,36.642,36.682,1016680,0
2007-05-04,36.692,37.271,36.632,36.81,420661,0
2007-05-07,36.612,36.622,36.012,36.455,585410,0
2007-05-08,36.375,36.375,35.559,36.237,445359,0
2007-05-09,36.14,36.15,35.529,35.992,431132,0
2007-05-10,36.563,36.563,35.225,35.364,505523,0
2007-05-11,35.559,35.933,35.166,35.854,525750,0
2007-05-14,35.816,36.316,35.816,36.012,324006,0
2007-05-15,35.943,36.296,35.717,35.913,285894,0
2007-05-16,35.913,36.081,35.579,35.923,271362,0
2007-05-17,36.002,36.868,35.903,36.652,478391,0
2007-05-18,36.672,36.984,36.513,36.672,403893,0
2007-05-21,36.652,37.063,36.553,36.945,521833,0
2007-05-22,36.945,37.271,36.662,36.741,438038,0
2007-05-23,37.242,37.242,36.375,36.375,280407,0
2007-05-24,36.385,36.771,35.47,35.707,584089,0
2007-05-25,36.11,36.179,35.667,35.933,243513,0
2007-05-29,35.844,36.189,35.697,35.893,242395,0
2007-05-30,35.717,36.523,35.588,36.435,613054,0
2007-05-31,36.435,36.829,36.435,36.761,421676,0
2007-06-01,36.819,37.723,36.761,37.479,613459,0
2007-06-04,37.429,37.98,37.39,37.851,518024,0
2007-06-05,37.95,38.374,37.568,38.294,954746,0
2007-06-06,38.294,38.294,37.665,38.067,643342,0
2007-06-07,38.086,38.403,36.859,36.859,552885,0
2007-06-08,36.849,36.849,36.464,36.712,560304,0
2007-06-11,36.612,37.479,36.612,37.063,277053,0
2007-06-12,36.839,37.509,36.523,37.113,583375,0
2007-06-13,37.37,37.656,36.751,37.469,454912,0
2007-06-14,37.321,38.215,37.321,38.029,585815,0
2007-06-15,38.274,38.876,38.136,38.876,579515,0
2007-06-18,38.856,39.219,38.718,39.034,560203,0
2007-06-19,38.886,39.545,38.549,39.227,537032,0
2007-06-20,39.19,39.219,37.881,37.96,465682,0
2007-06-21,38.175,38.403,37.598,38.067,475237,0
2007-06-22,37.931,38.038,37.073,37.271,634803,0
2007-06-25,37.281,37.685,36.692,37.39,773126,0
2007-06-26,37.281,37.34,35.195,35.579,1471245,0
2007-06-27,35.579,36.13,34.351,36.101,1727059,0
2007-06-28,36.257,36.306,34.977,35.325,979136,0
2007-06-29,35.647,36.405,35.627,36.032,612953,0
2007-07-02,35.953,36.159,35.617,35.963,568131,0
2007-07-03,35.893,36.553,35.826,36.189,213328,0
2007-07-05,36.189,36.395,35.441,35.499,570774,0
2007-07-06,35.747,35.933,35.383,35.431,534289,0
2007-07-09,35.422,36.435,35.422,36.267,545974,0
2007-07-10,36.012,36.061,35.461,35.499,746492,0
2007-07-11,35.305,35.747,35.166,35.519,405010,0
2007-07-12,35.796,35.806,35.285,35.667,664988,0
2007-07-13,35.422,36.15,35.422,35.943,183753,0
2007-07-16,35.816,36.169,35.047,35.441,369943,0
2007-07-17,35.627,36.286,35.285,35.374,633177,0
2007-07-18,35.126,35.441,34.87,35.441,868457,0
2007-07-19,35.539,36.042,35.344,35.933,739791,0
2007-07-20,35.943,36.12,35.539,35.757,874454,0
2007-07-23,35.647,35.647,34.546,34.683,754833,0
2007-07-24,34.439,34.546,33.414,33.63,653097,0
2007-07-25,33.847,34.112,32.903,33.236,1058819,0
2007-07-26,33.177,33.315,32.224,32.459,1247957,0
2007-07-27,32.292,32.705,31.869,32.224,1191247,0
2007-07-30,32.667,33.196,32.382,32.865,860227,0
2007-07-31,33.206,33.65,32.695,32.755,582768,0
2007-08-01,32.686,33.149,32.046,32.489,666208,0
2007-08-02,32.421,33.081,32.026,32.402,555835,0
2007-08-03,33.453,35.175,32.224,32.903,3180009,0
2007-08-06,32.765,32.894,32.135,32.785,1378657,0
2007-08-07,32.735,33.473,32.498,33.168,1341459,0
2007-08-08,33.404,33.797,32.469,32.548,1686912,0
2007-08-09,32.076,32.412,31.231,31.291,2681191,0
2007-08-10,30.993,32.431,30.698,32.322,1718622,0
2007-08-13,32.725,34.321,32.695,33.543,1155470,0
2007-08-14,34.212,34.242,33.334,33.543,657262,0
2007-08-15,33.563,34.301,32.942,33.061,806257,0
2007-08-16,32.617,32.942,31.859,32.382,1226106,0
2007-08-17,32.735,33.769,32.735,33.354,664784,0
2007-08-20,33.206,33.364,32.538,33.187,427673,0
2007-08-21,33.041,33.374,32.362,32.627,507965,0
2007-08-22,33.071,33.149,32.362,32.489,546077,0
2007-08-23,32.637,32.884,32.459,32.667,473510,0
2007-08-24,32.735,33.021,32.657,32.923,312014,0
2007-08-27,32.686,32.982,32.508,32.845,318012,0
2007-08-28,32.568,32.775,31.978,32.046,443531,0
2007-08-29,32.242,32.44,32.086,32.252,511521,0
2007-08-30,31.958,32.44,31.849,32.175,499732,0
2007-08-31,32.508,33.031,32.382,32.815,305510,0
2007-09-04,33.158,33.917,32.982,33.543,445459,0
2007-09-05,33.255,34.004,33.236,33.984,606447,0
2007-09-06,34.182,34.341,33.602,34.072,535813,0
2007-09-07,33.778,33.945,33.265,33.837,279186,0
2007-09-10,33.699,33.887,33.236,33.769,633177,0
2007-09-11,33.965,34.242,33.572,34.222,314961,0
2007-09-12,34.004,34.645,33.984,34.546,505222,0
2007-09-13,34.77,35.146,34.419,35.017,531238,0
2007-09-14,34.84,35.087,34.575,35.007,374622,0
2007-09-17,35.007,35.374,34.399,34.635,400740,0
2007-09-18,34.595,34.949,33.994,34.91,425641,0
2007-09-19,34.9,35.175,34.595,34.615,706860,0
2007-09-20,34.712,35.017,34.468,34.89,298699,0
2007-09-21,34.997,35.146,34.76,34.87,272176,0
2007-09-24,34.702,34.8,33.955,34.122,286504,0
2007-09-25,33.797,34.004,33.602,33.887,157532,0
2007-09-26,34.082,34.419,33.719,34.092,205807,0
2007-09-27,34.311,34.88,34.311,34.83,581038,0
2007-09-28,34.939,35.393,34.9,35.097,420051,0
2007-10-01,34.83,35.667,34.83,35.588,256014,0
2007-10-02,35.422,35.617,35.057,35.579,400640,0
2007-10-03,35.598,35.973,35.166,35.777,296059,0
2007-10-04,35.864,36.159,35.441,35.923,291585,0
2007-10-05,36.257,36.712,36.091,36.543,295855,0
2007-10-08,36.227,36.563,36.14,36.316,278579,0
2007-10-09,36.385,36.945,36.385,36.887,246360,0
2007-10-10,36.761,37.34,36.672,37.232,450745,0
2007-10-11,37.38,39.014,37.291,38.549,1192261,0
2007-10-12,38.708,39.112,38.629,39.014,632770,0
2007-10-15,39.267,39.286,38.433,38.728,652792,0
2007-10-16,38.866,39.554,38.638,39.376,812559,0
2007-10-17,39.791,40.823,39.572,40.479,1600117,0
2007-10-18,40.685,41.236,40.183,41.236,681351,0
2007-10-19,41.069,41.276,40.361,40.43,585917,0
2007-10-22,39.938,39.948,39.132,39.811,689481,0
2007-10-23,40.036,40.45,39.376,39.701,1232612,0
2007-10-24,39.661,40.351,39.465,40.321,1354673,0
2007-10-25,40.548,41.03,40.273,41.03,636733,0
2007-10-26,41.226,42.055,41.108,41.985,1115834,0
2007-10-29,42.035,42.21,41.512,41.639,623014,0
2007-10-30,41.639,42.22,40.981,41.069,607157,0
2007-10-31,41.108,42.114,40.784,41.678,802803,0
2007-11-01,41.384,42.114,40.755,41.366,810425,0
2007-11-02,41.718,43.291,41.718,42.801,1267268,0
2007-11-05,42.456,43.135,42.161,42.841,808292,0
2007-11-06,43.116,43.785,42.85,43.361,940718,0
2007-11-07,43.087,43.291,42.309,42.426,773736,0
2007-11-08,42.466,42.889,41.62,42.015,1129377,0
2007-11-09,41.688,42.025,41.059,41.512,873336,0
2007-11-12,41.157,41.286,39.841,39.841,806766,0
2007-11-13,39.919,40.401,39.336,40.213,515002,0
2007-11-14,40.45,41.069,40.44,40.469,425544,0
2007-11-15,40.273,40.302,38.738,39.505,753881,0
2007-11-16,39.909,40.113,39.485,39.899,461515,0
2007-11-19,39.602,40.597,39.602,40.302,446793,0
2007-11-20,40.341,41.059,40.084,40.489,804529,0
2007-11-21,40.193,40.489,39.821,39.831,435907,0
2007-11-23,39.948,40.832,39.801,40.666,89640,0
2007-11-26,40.568,40.981,39.899,39.899,380414,0
2007-11-27,40.006,40.006,38.235,38.668,663327,0
2007-11-28,39.024,39.024,38.354,38.807,541887,0
2007-11-29,38.866,39.356,38.559,38.738,447177,0
2007-11-30,38.738,39.227,38.126,38.668,473001,0
2007-12-03,38.354,39.445,38.354,39.296,392608,0
2007-12-04,39.132,40.006,39.014,39.851,576551,0
2007-12-05,40.113,40.113,39.525,39.761,439707,0
2007-12-06,39.554,41.246,39.475,41.128,527986,0
2007-12-07,41.137,41.394,40.411,40.675,458327,0
2007-12-10,40.912,41.61,40.666,40.842,605633,0
2007-12-11,41.079,41.236,39.554,39.622,548614,0
2007-12-12,39.968,41.708,39.761,41.561,550345,0
2007-12-13,41.118,41.492,40.872,41.206,426499,0
2007-12-14,40.981,41.384,40.764,41.286,469526,0
2007-12-17,41.502,41.502,39.642,39.701,419721,0
2007-12-18,39.899,39.928,38.668,39.356,787355,0
2007-12-19,39.161,39.376,38.225,38.403,838781,0
2007-12-20,38.797,38.846,36.13,36.13,1597484,0
2007-12-21,36.405,37.861,36.405,37.538,1019012,0
2007-12-24,37.618,38.136,37.301,38.019,177946,0
2007-12-26,37.921,38.658,37.812,38.441,359985,0
2007-12-27,38.441,38.451,37.459,37.519,428720,0
2007-12-28,37.881,38.579,37.802,38.53,620746,0
2007-12-31,38.718,38.797,37.723,37.99,252662,0
2008-01-02,38.038,38.767,38,38.708,407550,0
2008-01-03,38.916,39.306,38.609,38.916,726476,0
2008-01-04,38.619,38.856,37.093,37.301,546890,0
2008-01-07,37.222,37.742,37.083,37.714,676044,0
2008-01-08,37.762,37.94,36.612,36.682,636733,0
2008-01-09,36.702,37.222,36.267,37.113,564472,0
2008-01-10,36.868,37.133,36.455,37.083,602078,0
2008-01-11,37.033,37.093,36.494,36.702,416087,0
2008-01-14,36.897,37.222,36.296,37.163,620372,0
2008-01-15,36.533,37.033,35.923,36.002,1159341,0
2008-01-16,36.002,36.169,34.82,35.47,651974,0
2008-01-17,35.569,35.787,33.344,33.453,822165,0
2008-01-18,33.994,35.364,33.669,33.867,1025483,0
2008-01-22,32.775,34.301,32.637,33.945,1070718,0
2008-01-23,33.394,33.543,31.191,32.835,1006577,0
2008-01-24,32.775,33.659,32.479,33.285,617699,0
2008-01-25,33.592,34.004,33.031,33.305,512195,0
2008-01-28,33.001,33.827,32.715,33.827,451151,0
2008-01-29,33.926,34.39,33.582,34.132,583886,0
2008-01-30,34.222,35.479,34.072,34.664,640653,0
2008-01-31,34.439,34.84,34.172,34.655,530542,0
2008-02-01,33.533,34.399,33.121,34.321,1059263,0
2008-02-04,34.004,34.409,33.563,34.072,850266,0
2008-02-05,33.463,33.807,33.275,33.404,880585,0
2008-02-06,33.553,33.65,32.637,32.667,628502,0
2008-02-07,32.469,32.578,31.997,32.412,1459863,0
2008-02-08,32.421,34.023,32.421,34.004,1347254,0
2008-02-11,33.975,35.255,33.975,35.087,1081334,0
2008-02-12,35.245,35.835,35.097,35.479,781886,0
2008-02-13,35.677,35.677,34.89,34.987,689607,0
2008-02-14,35.235,35.422,34.478,34.478,585123,0
2008-02-15,34.555,34.73,34.341,34.615,533280,0
2008-02-19,34.977,35.697,34.83,34.949,439361,0
2008-02-20,34.87,36.296,34.722,35.835,574504,0
2008-02-21,35.757,35.757,34.439,34.692,654568,0
2008-02-22,34.439,34.79,33.206,34.162,1287301,0
2008-02-25,34.536,36.159,34.536,36.071,764503,0
2008-02-26,36.159,36.632,35.422,36.622,756259,0
2008-02-27,36.208,36.494,35.588,35.913,552986,0
2008-02-28,35.816,37.656,35.757,37.232,705690,0
2008-02-29,36.994,36.994,36.208,36.286,881753,0
2008-03-03,36.385,37.113,36.257,37.103,977612,0
2008-03-04,36.702,36.945,35.067,35.383,1329549,0
2008-03-05,35.727,36.336,35.393,36.179,956979,0
2008-03-06,36.091,36.326,35.47,35.806,712322,0
2008-03-07,35.285,35.588,34.478,34.673,539789,0
2008-03-10,34.78,34.78,33.719,34.439,598419,0
2008-03-11,34.81,35.315,33.867,34.77,934417,0
2008-03-12,34.507,35.087,34.053,34.75,598779,0
2008-03-13,34.83,35.835,34.082,35.677,764081,0
2008-03-14,35.903,35.913,34.655,35.097,733142,0
2008-03-17,34.692,34.692,33.384,33.797,635065,0
2008-03-18,34.645,35.844,34.399,35.806,899336,0
2008-03-19,35.489,36.217,34.341,34.341,1053066,0
2008-03-20,34.192,34.39,33.354,33.582,1123138,0
2008-03-24,33.749,34.615,33.523,34.232,631105,0
2008-03-25,34.232,35.657,34.212,35.637,653589,0
2008-03-26,35.687,37.133,35.687,37.033,857684,0
2008-03-27,37.33,38.116,36.061,37.301,971630,0
2008-03-28,37.762,38.048,37.133,37.479,775663,0
2008-03-31,37.588,37.931,37.192,37.881,567217,0
2008-04-01,38.205,38.205,37.123,37.742,590492,0
2008-04-02,37.538,38.354,37.222,38.166,555939,0
2008-04-03,37.802,38.374,37.802,38.195,768934,0
2008-04-04,38.738,38.738,37.931,38.354,697065,0
2008-04-07,38.491,39.024,38.166,38.51,731798,0
2008-04-08,38.658,39.535,38.599,39.386,750829,0
2008-04-09,39.356,39.751,38.826,38.916,611543,0
2008-04-10,39.014,39.306,38.648,39.227,980219,0
2008-04-11,39.132,39.132,37.96,38.126,849757,0
2008-04-14,38.195,39.122,38.019,39.053,666820,0
2008-04-15,39.171,39.791,38.886,39.791,968103,0
2008-04-16,39.791,40.715,39.545,40.715,859615,0
2008-04-17,40.675,41.394,40.617,41.394,1269995,0
2008-04-18,41.571,42.486,40.656,42.386,845613,0
2008-04-21,42.386,42.653,41.62,42.406,703122,0
2008-04-22,43.361,44.277,42.516,43.805,1571226,0
2008-04-23,43.992,43.992,42.318,43.007,635980,0
2008-04-24,43.017,43.253,41.462,42.309,685727,0
2008-04-25,42.604,43.281,42.28,43.135,597287,0
2008-04-28,43.331,43.411,42.574,43.116,487021,0
2008-04-29,42.811,42.86,41.61,41.678,483379,0
2008-04-30,42.152,43.096,41.925,43.017,1065268,0
2008-05-01,42.801,42.841,40.213,41.758,966436,0
2008-05-02,43.56,44.768,42.997,44.572,1548635,0
2008-05-05,44.679,46.422,44.679,46.324,1812341,0
2008-05-06,46.52,47.593,46.324,47.09,1194736,0
2008-05-07,47.337,47.475,45.929,46.244,681906,0
2008-05-08,46.442,47.553,45.978,47.484,669224,0
2008-05-09,47.867,47.867,46.254,47.514,945425,0
2008-05-12,48.154,48.154,46.736,47.19,976685,0
2008-05-13,47.613,49.059,47.011,48.899,1012574,0
2008-05-14,49.088,49.363,48.261,48.851,1126825,0
2008-05-15,49.049,49.323,47.807,48.734,933037,0
2008-05-16,49.343,49.513,48.577,49.503,548015,0
2008-05-19,49.728,50.326,49.147,50.14,564494,0
2008-05-20,50.15,51.411,49.669,51.391,780163,0
2008-05-21,51.706,51.706,50.063,50.288,1202872,0
2008-05-22,50.18,50.79,49.776,50.229,999865,0
2008-05-23,50.229,50.604,48.509,49.353,957195,0
2008-05-27,49.197,49.236,48.361,48.597,561204,0
2008-05-28,48.144,48.694,47.405,48.607,817746,0
2008-05-29,48.685,48.929,47.494,47.817,1299443,0
2008-05-30,47.887,50.239,47.573,50.14,1467659,0
2008-06-02,49.876,52.039,49.562,51.284,1291103,0
2008-06-03,51.598,51.598,49.619,49.747,1387113,0
2008-06-04,49.866,49.866,48.223,48.311,987504,0
2008-06-05,48.694,50.219,48.321,50.1,1314323,0
2008-06-06,50.279,52.828,50.014,52.267,1561067,0
2008-06-09,52.463,56.055,52.346,55.571,1998723,0
2008-06-10,57.156,58.74,55.61,57.364,2698671,0
2008-06-11,57.719,58.651,56.535,58.18,1446545,0
2008-06-12,58.032,58.041,56.447,56.95,1243743,0
2008-06-13,57.374,58.032,56.27,57.883,1260958,0
2008-06-16,58.621,60.383,57.47,57.768,1946160,0
2008-06-17,58.081,60.61,57.411,60.58,2020911,0
2008-06-18,60.069,61.801,59.674,61.771,1094607,0
2008-06-19,61.909,62.46,58.888,61.623,2796010,0
2008-06-20,61.761,63.049,60.906,61.081,2006981,0
2008-06-23,61.329,63.463,60.206,63.463,1872167,0
2008-06-24,63.503,63.503,61.071,61.081,1750432,0
2008-06-25,61.89,61.919,58.466,60.216,1400349,0
2008-06-26,61.032,61.339,59.292,60.58,1534261,0
2008-06-27,60.58,62.605,60.147,62.342,1326276,0
2008-06-30,63.159,63.955,62.605,63.601,1684645,0
2008-07-01,60.817,61.791,59.753,61.505,1891482,0
2008-07-02,62.982,64.527,60.01,60.118,1831435,0
2008-07-03,60.127,60.127,55.7,57.609,1173309,0
2008-07-07,56.773,57.982,54.224,55.257,2146406,0
2008-07-08,53.87,54.668,49.738,53.605,2506346,0
2008-07-09,53.752,56.437,52.915,53.231,1556428,0
2008-07-10,53.318,56.045,52.729,55.859,1342044,0
2008-07-11,56.723,57.893,55.187,56.505,1121162,0
2008-07-14,57.43,58.731,56.368,56.873,1106667,0
2008-07-15,57.087,57.709,54.737,55.157,1173093,0
2008-07-16,53.261,53.456,48.909,49.886,3153833,0
2008-07-17,49.776,50.485,45.36,46.609,2359060,0
2008-07-18,46.874,48.321,44.277,46.51,1643866,0
2008-07-21,46.806,48.134,45.832,48.134,1320743,0
2008-07-22,47.239,47.337,44.689,45.31,1856551,0
2008-07-23,45.114,45.192,42.752,42.918,1671366,0
2008-07-24,43.461,44.148,41,42.535,2211735,0
2008-07-25,42.743,44.778,42.584,43.676,1214578,0
2008-07-28,43.715,45.007,42.978,43.52,1469034,0
2008-07-29,43.431,43.52,41.384,41.935,845301,0
2008-07-30,41.807,44.277,41.246,44.08,1286704,0
2008-07-31,42.958,43.351,40.902,41.876,1048951,0
2008-08-01,41.286,43.894,41.286,42.416,1340224,0
2008-08-04,42.898,42.928,37.419,37.812,2364280,0
2008-08-05,37.99,40.341,37.861,39.495,1604710,0
2008-08-06,39.356,41.118,38.936,40.538,945165,0
2008-08-07,40.832,41.876,39.405,39.741,1143974,0
2008-08-08,38.995,39.515,37.842,38.748,706458,0
2008-08-11,39.386,39.622,38.284,39.465,1337321,0
2008-08-12,39.938,40.832,39.219,39.841,892097,0
2008-08-13,39.642,42.446,39.346,42.446,1383923,0
2008-08-14,43.027,44.346,40.381,41.069,1896702,0
2008-08-15,40.509,41.787,39.632,41.089,898141,0
2008-08-18,41.708,42.201,40.293,40.538,791013,0
2008-08-19,40.421,43.087,40.203,42.299,934609,0
2008-08-20,42.752,44.157,41.571,42.968,1389514,0
2008-08-21,44.041,45.232,43.301,44.699,1107543,0
2008-08-22,43.884,44.364,41.03,41.925,1062231,0
2008-08-25,41.995,42.357,40.656,41.601,936593,0
2008-08-26,42.065,42.85,41.442,42.476,873393,0
2008-08-27,43.56,44.167,42.792,43.233,696007,0
2008-08-28,43.676,43.795,40.803,42.28,665367,0
2008-08-29,42.673,43.057,41.196,41.541,592926,0
2008-09-02,40.961,41.03,39.132,39.237,1923765,0
2008-09-03,39.445,40.646,38.757,39.554,1025420,0
2008-09-04,39.661,40.725,38.648,40.074,1059863,0
2008-09-05,39.851,40.341,38.364,39.711,891198,0
2008-09-08,41.384,41.384,37.752,38.096,987721,0
2008-09-09,37.881,38.5,35.489,35.903,1907994,0
2008-09-10,36.415,38.324,35.617,38.058,1692846,0
2008-09-11,37.39,38.374,35.816,37.419,1827048,0
2008-09-12,37.714,39.073,37.439,38.086,1404359,0
2008-09-15,37.063,37.063,33.827,34.301,2499876,0
2008-09-16,33.797,34.702,32.627,34.702,2588338,0
2008-09-17,34.702,35.647,32.982,34.242,1456060,0
2008-09-18,34.968,36.583,33.216,35.087,1481692,0
2008-09-19,36.612,37.881,35.569,37.742,1109876,0
2008-09-22,37.509,40.113,37.321,39.122,1339586,0
2008-09-23,39.405,40.203,37.96,38.175,989525,0
2008-09-24,38.274,39.083,37.598,37.733,851223,0
2008-09-25,37.489,38.304,36.632,38.106,820524,0
2008-09-26,36.612,37.34,35.245,36.592,858485,0
2008-09-29,35.479,35.479,32.006,33.14,950272,0
2008-09-30,33.523,35.451,33.245,35.077,872227,0
2008-10-01,35.027,35.235,33.236,34.429,912983,0
2008-10-02,33.965,33.965,30.541,30.827,959752,0
2008-10-03,31.291,32.469,29.784,29.883,1347737,0
2008-10-06,28.406,29.036,25.473,28.347,1969043,0
2008-10-07,29.056,29.556,26.164,26.191,1972945,0
2008-10-08,25.149,27.875,24.992,27.009,2406247,0
2008-10-09,27.048,27.687,23.654,23.654,1165610,0
2008-10-10,22.443,23.478,19.551,20.387,2350954,0
2008-10-13,21.568,24.746,21.243,24.746,1064413,0
2008-10-14,26.221,31.555,23.978,25.74,1870120,0
2008-10-15,24.017,24.165,20.18,20.18,960277,0
2008-10-16,20.653,22.276,19.679,21.942,1287502,0
2008-10-17,21.648,24.451,21.155,22.748,702748,0
2008-10-20,24.096,26.537,22.993,26.537,938093,0
2008-10-21,26.398,26.969,25.159,25.809,1613758,0
2008-10-22,23.92,24.599,22.119,23.132,884614,0
2008-10-23,23.389,23.871,20.898,22.443,1699804,0
2008-10-24,20.387,21.301,19.235,20.506,2898898,0
2008-10-27,20.289,20.407,18.656,18.676,1021685,0
2008-10-28,19.414,20.141,17.867,20.081,844157,0
2008-10-29,20.497,22.788,20.259,21.932,1144695,0
2008-10-30,22.817,23.89,21.874,23.89,833906,0
2008-10-31,23.329,24.894,22.601,24.489,691062,0
2008-11-03,24.253,24.795,23.229,23.497,874484,0
2008-11-04,24.342,26.329,23.841,25.169,737958,0
2008-11-05,23.781,25.316,23.112,23.192,894765,0
2008-11-06,22.739,23.259,20.848,21.301,741962,0
2008-11-07,22.021,22.453,21.448,22.363,641435,0
2008-11-10,23.269,23.821,21.942,22.955,1009337,0
2008-11-11,22.187,23.429,21.668,22.061,1046109,0
2008-11-12,21.409,21.932,19.146,19.206,920132,0
2008-11-13,19.442,21.982,18.38,21.982,1353387,0
2008-11-14,21.116,21.478,19.651,20.546,785770,0
2008-11-17,20.249,20.858,19.912,20.289,967243,0
2008-11-18,20.21,21.007,19.932,20.565,857746,0
2008-11-19,20.653,20.791,18.666,18.686,830185,0
2008-11-20,17.798,18.016,14.937,15.064,1498409,0
2008-11-21,15.251,18.203,15.026,18.203,1211443,0
2008-11-24,18.696,19.038,18.016,18.792,1275391,0
2008-11-25,18.686,19.384,18.203,19.334,762712,0
2008-11-26,18.872,20.712,17.838,20.584,906984,0
2008-11-28,19.972,20.012,18.743,19.787,227271,0
2008-12-01,18.743,18.902,17.897,18.075,992252,0
2008-12-02,19.264,19.264,17.669,18.567,1046534,0
2008-12-03,17.858,18.862,17.407,18.696,877629,0
2008-12-04,18.233,18.882,16.402,16.638,873203,0
2008-12-05,15.99,16.312,14.523,16.127,1063089,0
2008-12-08,16.844,18.696,16.668,18.026,678547,0
2008-12-09,17.496,19.118,17.269,18.577,544734,0
2008-12-10,18.981,20.838,18.743,20.536,1114411,0
2008-12-11,20.722,21.784,19.679,20.24,675990,0
2008-12-12,19.038,20.762,18.991,20.447,573814,0
2008-12-15,21.261,21.804,19.404,19.749,670702,0
2008-12-16,20.052,20.762,19.826,20.742,748928,0
2008-12-17,20.702,21.076,20.24,20.417,696959,0
2008-12-18,20.161,20.555,18.991,19.284,697654,0
2008-12-19,19.394,20.052,19.264,19.659,626067,0
2008-12-22,19.787,19.787,17.778,18.666,1065071,0
2008-12-23,18.832,19.088,18.34,18.812,986554,0
2008-12-24,18.705,18.753,18.046,18.557,398517,0
2008-12-26,18.252,19.206,18.252,19.019,418677,0
2008-12-29,19.482,19.631,18.617,19.482,925438,0
2008-12-30,19.374,19.472,18.646,19.404,978638,0
2008-12-31,19.394,20.328,19.284,19.982,776771,0
2009-01-02,20.24,21.744,19.912,21.578,642074,0
2009-01-05,21.608,23.459,21.359,23.162,1175286,0
2009-01-06,23.722,24.205,22.955,23.329,961543,0
2009-01-07,22.562,22.64,21.213,21.725,1013679,0
2009-01-08,21.175,21.351,20.279,21.037,1200466,0
2009-01-09,21.252,21.379,19.797,19.942,1026762,0
2009-01-12,19.797,19.797,18.33,18.882,1082614,0
2009-01-13,18.812,19.424,18.262,18.902,974140,0
2009-01-14,18.981,18.981,17.288,17.622,905952,0
2009-01-15,17.348,17.808,16.442,17.622,797061,0
2009-01-16,18.016,18.528,17.219,17.987,1004772,0
2009-01-20,17.679,17.987,16.521,16.589,889217,0
2009-01-21,16.658,18.262,16.658,18.203,1089853,0
2009-01-22,17.748,17.947,16.834,17.209,866120,0
2009-01-23,16.726,19.038,16.521,18.852,1570114,0
2009-01-26,18.872,20.712,18.696,20.091,1473245,0
2009-01-27,20.121,20.151,18.705,19.137,1263301,0
2009-01-28,19.482,20.338,18.922,20.249,1352211,0
2009-01-29,19.432,20.052,19.324,19.334,975294,0
2009-01-30,19.641,19.912,18.842,19.038,784330,0
2009-02-02,18.35,18.972,18.183,18.686,712888,0
2009-02-03,18.557,19.206,18.557,19.078,740932,0
2009-02-04,19.058,20.131,19.019,19.521,859082,0
2009-02-05,19.304,20.141,18.932,20.121,769211,0
2009-02-06,19.962,21.106,19.719,20.8,1156926,0
2009-02-09,21.223,21.488,20.742,20.781,871107,0
2009-02-10,20.829,21.281,19.314,19.511,1593586,0
2009-02-11,19.571,19.903,18.016,18.557,1456607,0
2009-02-12,18.459,18.646,17.612,18.567,1743229,0
2009-02-13,18.802,19.255,18.262,18.792,876911,0
2009-02-17,17.64,18.133,16.913,16.972,1071427,0
2009-02-18,17.042,17.308,15.891,16.029,1225237,0
2009-02-19,16.501,16.696,16.068,16.284,925135,0
2009-02-20,15.802,17.111,15.477,15.881,1050454,0
2009-02-23,16.284,16.53,14.788,14.808,1321124,0
2009-02-24,14.768,14.956,11.916,14.189,3990757,0
2009-02-25,14.021,14.337,13.656,13.746,2154160,0
2009-02-26,13.961,14.268,13.243,13.243,1189788,0
2009-02-27,12.83,13.893,12.604,13.362,1288237,0
2009-03-02,12.83,13.066,12.181,12.289,1792993,0
2009-03-03,12.467,12.939,12.161,12.378,1395575,0
2009-03-04,12.792,13.086,12.328,12.644,1296580,0
2009-03-05,12.358,12.506,11.589,11.747,1749739,0
2009-03-06,11.876,12.191,11.03,11.444,1221395,0
2009-03-09,11.316,11.806,11.218,11.394,1116926,0
2009-03-10,11.609,12.015,11.444,11.599,1451259,0
2009-03-11,11.786,12.053,11.394,11.757,1404069,0
2009-03-12,11.717,12.035,11.364,12.005,1650112,0
2009-03-13,12.27,12.289,11.757,12.025,775490,0
2009-03-16,11.906,12.545,11.639,12.181,936059,0
2009-03-17,11.986,12.565,11.698,12.408,1033634,0
2009-03-18,12.348,13.125,11.649,13.028,1723969,0
2009-03-19,13.824,14.848,13.273,14.631,2559995,0
2009-03-20,14.718,14.976,13.471,13.539,2465072,0
2009-03-23,13.805,14.838,13.776,14.838,876488,0
2009-03-24,14.357,14.679,13.814,14.229,1135411,0
2009-03-25,14.129,14.699,13.844,14.405,1158443,0
2009-03-26,14.631,15.457,14.424,15.31,2049236,0
2009-03-27,14.66,14.966,14.031,14.464,1433826,0
2009-03-30,13.864,14.109,12.811,13.125,1376407,0
2009-03-31,13.323,13.431,12.86,13.018,1221502,0
2009-04-01,12.555,13.913,12.438,13.756,1664636,0
2009-04-02,14.376,15.191,14.337,15.026,1372965,0
2009-04-03,14.966,15.754,14.748,15.754,1270925,0
2009-04-06,14.099,15.251,11.856,14.523,1424668,0
2009-04-07,14.011,14.278,13.686,13.874,835808,0
2009-04-08,13.696,14.551,13.5,14.307,564205,0
2009-04-09,15.006,15.92,15.006,15.851,1972513,0
2009-04-13,15.496,16.332,15.084,16.195,1708470,0
2009-04-14,16.195,16.804,15.822,16.56,1430741,0
2009-04-15,16.492,16.765,16.087,16.765,1407067,0
2009-04-16,17.042,17.669,16.696,17.544,1158897,0
2009-04-17,17.082,19.019,17.082,18.772,1221964,0
2009-04-20,18.095,18.193,17.082,17.199,1378335,0
2009-04-21,17.092,17.622,16.638,17.239,1312762,0
2009-04-22,16.598,17.239,15.792,16.608,1457992,0
2009-04-23,16.933,17.239,16.284,16.844,1446389,0
2009-04-24,17.298,17.584,17.082,17.427,1169203,0
2009-04-27,16.678,17.189,16.402,16.884,980411,0
2009-04-28,16.696,17.082,16.452,16.884,1095260,0
2009-04-29,17.101,17.897,17.101,17.669,782381,0
2009-04-30,17.907,18.577,17.219,17.584,1070306,0
2009-05-01,17.603,18.922,17.407,18.518,952283,0
2009-05-04,18.902,20.613,18.686,20.546,1549840,0
2009-05-05,19.846,20.604,19.078,19.631,969654,0
2009-05-06,20.012,21.538,19.679,21.419,1229808,0
2009-05-07,21.932,22.206,20.022,20.407,1026419,0
2009-05-08,20.791,23.102,20.742,22.758,1072564,0
2009-05-11,22.403,22.403,21.351,21.784,678241,0
2009-05-12,22.128,22.226,20.249,20.858,945504,0
2009-05-13,20.584,20.663,19.374,19.551,810199,0
2009-05-14,19.146,20.357,19,20.012,643888,0
2009-05-15,19.492,20.002,19.068,19.225,1317043,0
2009-05-18,19.462,20.888,19.462,20.888,676714,0
2009-05-19,20.653,21.508,20.467,21.204,564839,0
2009-05-20,21.498,22.021,20.249,20.347,1849431,0
2009-05-21,20.032,20.151,19.284,20.032,958211,0
2009-05-22,20.397,20.594,19.797,19.806,502354,0
2009-05-26,19.374,20.377,19.01,20.328,775619,0
2009-05-27,20.407,20.987,19.912,20.052,861272,0
2009-05-28,20.367,20.968,19.826,20.8,1094538,0
2009-05-29,21.204,21.638,20.928,21.311,951672,0
2009-06-01,21.912,22.562,21.754,22.443,927829,0
2009-06-02,22.363,22.423,21.834,22.168,670829,0
2009-06-03,21.952,21.952,20.081,20.732,732187,0
2009-06-04,21.056,21.311,20.692,21.165,772411,0
2009-06-05,21.271,21.618,20.809,21.145,588481,0
2009-06-08,20.858,21.194,20.447,21.017,396659,0
2009-06-09,21.528,21.638,20.938,21.369,535853,0
2009-06-10,21.716,21.824,21.007,21.448,417186,0
2009-06-11,21.458,21.854,21.086,21.548,744111,0
2009-06-12,21.399,21.399,20.752,21.155,415957,0
2009-06-15,20.898,20.958,20.21,20.546,431050,0
2009-06-16,20.722,20.997,20.042,20.2,518407,0
2009-06-17,20.091,20.21,19.384,19.806,456312,0
2009-06-18,19.719,19.912,19.294,19.452,467138,0
2009-06-19,19.758,19.846,18.872,18.952,516527,0
2009-06-22,18.27,18.509,17.798,17.977,1049912,0
2009-06-23,18.223,18.38,17.505,17.987,590748,0
2009-06-24,18.252,18.705,17.947,18.499,735897,0
2009-06-25,18.743,19.972,18.617,19.846,1617210,0
2009-06-26,19.866,20.387,19.709,20.279,1137130,0
2009-06-29,20.427,20.838,20.279,20.565,456024,0
2009-06-30,20.387,20.898,20.121,20.536,856123,0
2009-07-01,20.938,21.076,20.673,20.809,585269,0
2009-07-02,20.151,20.477,20.032,20.042,755605,0
2009-07-06,19.284,19.581,18.35,18.724,916492,0
2009-07-07,18.587,18.802,17.897,17.927,1154455,0
2009-07-08,17.927,18.32,16.854,17.417,1150314,0
2009-07-09,17.818,18.056,17.427,17.778,1367850,0
2009-07-10,17.328,17.718,17.062,17.524,987843,0
2009-07-13,17.679,17.828,17.012,17.818,791928,0
2009-07-14,18.193,18.872,18.046,18.852,1426907,0
2009-07-15,19.561,19.767,19.235,19.749,764943,0
2009-07-16,19.442,20.732,19.334,20.623,681616,0
2009-07-17,20.663,21.696,20.427,21.628,1501407,0
2009-07-20,22.061,22.63,21.716,22.433,911139,0
2009-07-21,22.512,23.073,22.031,22.433,659360,0
2009-07-22,22.256,22.343,21.678,21.972,581304,0
2009-07-23,21.932,23.369,21.814,23.369,861561,0
2009-07-24,23.212,23.771,22.866,23.722,415539,0
2009-07-27,23.545,24.106,23.429,23.968,347613,0
2009-07-28,23.614,23.949,23.023,23.664,584479,0
2009-07-29,23.112,23.319,22.522,22.945,357347,0
2009-07-30,23.182,23.811,23.182,23.459,554787,0
2009-07-31,23.142,23.831,23.142,23.487,559331,0
2009-08-03,23.958,25.336,23.821,24.982,920349,0
2009-08-04,25.129,26.851,24.421,26.398,2246242,0
2009-08-05,26.359,26.969,26.114,26.735,1163587,0
2009-08-06,26.774,27.078,26.084,26.271,731295,0
2009-08-07,26.566,27.148,26.114,26.93,560084,0
2009-08-10,26.901,28.386,26.891,27.707,1277011,0
2009-08-11,27.56,27.835,27.197,27.197,499832,0
2009-08-12,27.302,28.622,27.302,28.366,1166826,0
2009-08-13,28.622,28.997,28.25,28.29,1265947,0
2009-08-14,28.434,28.632,27.649,28.622,957226,0
2009-08-17,27.845,27.845,27.128,27.421,750461,0
2009-08-18,27.381,28.062,27.381,27.905,653982,0
2009-08-19,27.401,28.338,27.235,28.062,806291,0
2009-08-20,28.29,28.494,27.649,27.776,629496,0
2009-08-21,28.406,28.651,28.191,28.454,772561,0
2009-08-24,28.857,29.124,28.454,28.78,979459,0
2009-08-25,29.017,29.213,27.885,28.131,683423,0
2009-08-26,27.935,28.062,27.411,27.649,739345,0
2009-08-27,27.215,27.215,26.084,26.735,1528705,0
2009-08-28,27.019,27.177,26.477,26.861,597798,0
2009-08-31,26.467,26.497,25.552,25.877,754852,0
2009-09-01,25.887,26.221,24.992,25.09,939938,0
2009-09-02,24.844,25.356,24.765,24.973,507274,0
2009-09-03,25.07,25.434,24.864,25.238,672542,0
2009-09-04,25.139,25.779,24.982,25.77,378555,0
2009-09-08,26.408,26.665,26.221,26.665,347407,0
2009-09-09,26.695,27.56,26.134,27.293,496976,0
2009-09-10,27.293,28.533,27.157,28.503,596132,0
2009-09-11,28.77,29.322,28.102,28.661,924359,0
2009-09-14,28.444,29.635,28.29,29.605,667768,0
2009-09-15,29.695,31.839,29.695,31.535,2372279,0
2009-09-16,31.779,33.081,31.663,32.765,1747137,0
2009-09-17,32.647,32.647,31.535,31.752,817277,0
2009-09-18,32.036,32.44,31.271,31.938,1285190,0
2009-09-21,31.291,31.291,30.048,30.963,924883,0
2009-09-22,31.593,31.928,31.379,31.732,684244,0
2009-09-23,31.968,31.968,30.471,31.012,591201,0
2009-09-24,31.102,31.291,29.725,29.931,782073,0
2009-09-25,29.755,30.708,29.449,30.561,730453,0
2009-09-28,31.003,31.799,30.678,31.603,620435,0
2009-09-29,31.603,32.449,31.319,32.233,903586,0
2009-09-30,32.597,32.677,31.407,31.938,646970,0
2009-10-01,31.908,31.908,30.442,30.501,736801,0
2009-10-02,30.009,30.708,29.322,30.128,711856,0
2009-10-05,29.97,32.242,29.97,32.205,796578,0
2009-10-06,32.923,34.142,32.44,33.797,1135914,0
2009-10-07,33.739,34.182,33.265,33.611,394671,0
2009-10-08,33.867,35.037,33.602,35.037,1009830,0
2009-10-09,34.702,35.205,34.043,34.132,598549,0
2009-10-12,34.722,35.383,34.112,34.39,746588,0
2009-10-13,34.635,34.683,33.63,34.429,509784,0
2009-10-14,35.334,35.334,34.102,35.087,804825,0
2009-10-15,34.939,35.992,34.712,35.816,714568,0
2009-10-16,35.816,36.395,35.185,35.903,1476668,0
2009-10-19,36.12,36.642,35.579,36.592,965882,0
2009-10-20,36.682,37.004,35.697,36.533,776865,0
2009-10-21,36.365,37.439,35.973,36.227,914852,0
2009-10-22,36.217,36.732,35.697,36.622,701432,0
2009-10-23,37.133,37.133,34.536,34.83,929733,0
2009-10-26,35.225,36.484,33.926,34.261,722119,0
2009-10-27,34.75,35.559,33.994,35.422,979468,0
2009-10-28,35.354,35.354,33.041,33.216,1548307,0
2009-10-29,33.699,35.017,33.699,34.79,775916,0
2009-10-30,34.692,35.422,32.874,33.553,1358112,0
2009-11-02,33.887,35.097,32.795,33.543,1953665,0
2009-11-03,32.44,33.275,32.056,33.111,1431854,0
2009-11-04,33.837,34.291,32.835,32.884,649740,0
2009-11-05,32.942,33.62,32.508,33.602,492512,0
2009-11-06,32.894,33.611,32.431,32.913,856519,0
2009-11-09,33.877,34.202,33.523,33.926,585018,0
2009-11-10,33.749,34.112,33.374,33.847,638670,0
2009-11-11,34.351,34.497,32.865,33.031,887131,0
2009-11-12,32.805,33.384,32.066,32.116,596720,0
2009-11-13,32.205,32.449,31.643,32.262,562400,0
2009-11-16,32.607,33.807,32.597,33.513,476816,0
2009-11-17,33.463,33.778,32.755,33.513,548030,0
2009-11-18,33.553,33.759,31.938,32.185,765924,0
2009-11-19,32.982,33.011,30.521,30.993,1105513,0
2009-11-20,30.65,30.857,29.784,30.098,865058,0
2009-11-23,30.993,31.379,30.718,31.082,727297,0
2009-11-24,31.003,31.555,30.275,31.545,658191,0
2009-11-25,31.545,32.845,31.092,32.588,456482,0
2009-11-27,31.271,32.282,30.797,31.752,378157,0
2009-11-30,31.574,32.469,31.407,31.859,747803,0
2009-12-01,32.489,32.815,32.252,32.312,813071,0
2009-12-02,32.135,32.469,31.417,31.486,513652,0
2009-12-03,31.506,31.633,30.591,30.611,498464,0
2009-12-04,31.141,31.789,30.197,30.698,333619,0
2009-12-07,30.461,31.476,30.461,30.983,669656,0
2009-12-08,30.561,31.171,30.365,30.471,958522,0
2009-12-09,30.728,31.022,30.217,30.884,721497,0
2009-12-10,31.359,32.479,31.092,32.332,1041879,0
2009-12-11,32.745,32.775,32.076,32.715,1048034,0
2009-12-14,33.611,34.399,33.325,34.291,1030107,0
2009-12-15,33.965,34.968,33.965,34.79,875145,0
2009-12-16,34.939,35.205,34.36,34.77,1028727,0
2009-12-17,33.936,34.488,33.797,34.39,1244264,0
2009-12-18,34.92,35.549,34.81,35.354,1794194,0
2009-12-21,35.529,35.569,34.546,35.166,788116,0
2009-12-22,34.76,35.106,34.281,34.645,523273,0
2009-12-23,34.673,35.519,34.645,35.451,437219,0
2009-12-24,35.667,35.667,35.245,35.519,263091,0
2009-12-28,35.796,35.864,34.82,35.146,567961,0
2009-12-29,35.166,35.265,34.468,34.546,487194,0
2009-12-30,34.202,34.202,33.669,34.122,429336,0
2009-12-31,34.252,34.615,33.679,33.689,356550,0
2010-01-04,34.439,35.549,34.132,35.549,652936,0
2010-01-05,35.529,36.227,35.325,36.179,929204,0
2010-01-06,35.903,36.672,35.549,36.602,690674,0
2010-01-07,36.217,36.592,35.717,36.405,727133,0
2010-01-08,35.943,37.113,35.529,37.043,693461,0
2010-01-11,37.291,37.568,35.884,36.712,778378,0
2010-01-12,36.022,36.032,35.461,35.539,686098,0
2010-01-13,35.598,35.796,34.488,35.737,566956,0
2010-01-14,35.816,37.419,35.767,37.281,1049615,0
2010-01-15,36.771,37.33,36.455,36.839,375863,0
2010-01-19,36.583,37.153,36.583,37.113,716279,0
2010-01-20,36.652,36.954,36.277,36.405,810745,0
2010-01-21,36.652,36.945,35.687,35.777,434328,0
2010-01-22,35.697,36.602,35.185,35.617,664370,0
2010-01-25,35.816,37.004,35.806,35.923,494336,0
2010-01-26,35.285,35.864,34.595,35.007,471420,0
2010-01-27,34.73,35.374,33.354,33.788,957544,0
2010-01-28,33.965,34.092,32.215,32.657,1300038,0
2010-01-29,33.011,33.245,31.359,31.525,778942,0
2010-02-01,32.175,32.894,31.752,32.855,411045,0
2010-02-02,32.952,34.062,32.372,33.917,563766,0
2010-02-03,33.837,34.062,32.982,33.081,406903,0
2010-02-04,32.272,32.578,31.082,31.388,516192,0
2010-02-05,31.311,31.407,30.207,31.369,1083788,0
2010-02-08,31.486,31.643,30.758,31.339,764087,0
2010-02-09,32.056,32.528,31.692,32.195,565349,0
2010-02-10,31.978,32.421,31.397,32.066,498461,0
2010-02-11,32.066,32.695,31.869,32.647,610326,0
2010-02-12,31.987,32.775,31.829,32.775,629424,0
2010-02-16,33.275,33.945,33.275,33.877,634522,0
2010-02-17,33.926,34.043,33.64,33.887,410234,0
2010-02-18,33.739,33.887,33.149,33.572,547028,0
2010-02-19,33.572,33.729,33.236,33.65,671837,0
2010-02-22,33.897,33.945,32.332,32.972,900383,0
2010-02-23,32.372,32.835,30.943,31.131,1752922,0
2010-02-24,31.161,31.712,30.934,31.397,1537884,0
2010-02-25,30.621,31.496,30.433,31.427,946492,0
2010-02-26,32.558,32.637,31.653,32.056,1074053,0
2010-03-01,32.282,33.111,32.006,33.011,951315,0
2010-03-02,33.071,33.897,32.952,33.659,893969,0
2010-03-03,33.847,34.673,33.778,34.429,1130866,0
2010-03-04,34.439,34.79,34.082,34.488,673276,0
2010-03-05,34.939,35.657,34.93,35.529,794064,0
2010-03-08,35.529,35.717,35.364,35.687,493853,0
2010-03-09,36.336,36.819,35.933,36.101,1283784,0
2010-03-10,36.101,36.296,35.787,36.286,970932,0
2010-03-11,35.499,36.622,35.499,36.425,501536,0
2010-03-12,36.791,36.791,36.012,36.237,582994,0
2010-03-15,36.208,36.208,35.588,36.11,559928,0
2010-03-16,36.15,36.642,35.854,36.425,705829,0
2010-03-17,36.662,36.994,36.326,36.732,437739,0
2010-03-18,36.662,37.083,35.126,35.334,754788,0
2010-03-19,35.451,35.588,33.483,33.533,1600244,0
2010-03-22,33.071,33.149,32.076,33.071,1449064,0
2010-03-23,33.021,34.252,33.021,34.182,1124918,0
2010-03-24,33.759,34.516,33.602,34.281,747077,0
2010-03-25,34.673,34.78,33.061,33.091,831649,0
2010-03-26,33.295,33.325,32.617,33.041,505808,0
2010-03-29,33.206,33.926,33.13,33.887,443046,0
2010-03-30,33.897,33.897,33.354,33.64,403098,0
2010-03-31,33.669,34.74,33.669,34.252,735789,0
2010-04-01,34.8,36.071,34.722,36.071,1088913,0
2010-04-05,36.573,37.301,36.247,37.291,822585,0
2010-04-06,36.994,37.931,36.916,37.742,1007898,0
2010-04-07,37.802,38.255,36.964,37.143,1491571,0
2010-04-08,36.632,37.103,36.15,36.994,746761,0
2010-04-09,37.311,37.695,36.741,37.153,567727,0
2010-04-12,37.153,37.96,36.945,37.479,741763,0
2010-04-13,37.459,37.99,37.004,37.123,1315750,0
2010-04-14,37.608,37.772,37.163,37.479,886523,0
2010-04-15,38.688,39.209,37.881,38.816,1769715,0
2010-04-16,38.539,38.718,37.528,37.704,1226563,0
2010-04-19,37.469,37.762,36.741,37.39,747421,0
2010-04-20,37.851,39.073,37.656,38.856,1224254,0
2010-04-21,39.112,39.267,38.629,38.866,1232412,0
2010-04-22,38.334,39.2,38.067,39.181,806689,0
2010-04-23,39.244,41.746,38.822,41.224,2897347,0
2010-04-26,41.432,41.748,40.902,41.196,964661,0
2010-04-27,41.02,41.462,39.612,39.791,1928857,0
2010-04-28,39.88,40.519,39.141,39.791,753193,0
2010-04-29,40.499,40.538,39.092,40.036,949854,0
2010-04-30,40.45,40.755,39.366,39.592,1637923,0
2010-05-03,40.026,40.193,39.044,39.554,1384651,0
2010-05-04,41.326,42.171,40.046,41.561,2734826,0
2010-05-05,40.351,43.431,39.899,42.035,2456805,0
2010-05-06,41.955,42.366,37.113,39.505,2041267,0
2010-05-07,39.919,39.919,37.409,38.146,2764916,0
2010-05-10,40.529,41.678,39.525,41.61,1796908,0
2010-05-11,40.902,42.879,40.902,41.905,1950881,0
2010-05-12,41.965,43.639,41.965,43.155,974155,0
2010-05-13,42.703,44.09,42.496,43.391,872257,0
2010-05-14,43.126,43.135,41.728,42.555,1616776,0
2010-05-17,42.889,43.175,39.562,40.607,1619855,0
2010-05-18,41.326,42.516,40.755,41.128,2009102,0
2010-05-19,41.108,41.728,39.083,40.223,1206921,0
2010-05-20,38.777,38.777,37.013,37.073,2045203,0
2010-05-21,36.286,39.395,36.11,39.326,2043452,0
2010-05-24,39.286,39.831,37.95,37.99,2088295,0
2010-05-25,36.945,38.294,36.523,38.166,3008090,0
2010-05-26,39.277,40.183,39.014,39.247,1530740,0
2010-05-27,39.336,42.015,39.336,41.975,1296533,0
2010-05-28,41.876,43.321,41.768,42.545,2035902,0
2010-06-01,41.817,43.629,41.758,41.886,1908094,0
2010-06-02,42.792,45.065,41.827,44.977,2072642,0
2010-06-03,45.055,46.038,43.411,45.39,1928152,0
2010-06-04,44.572,46.244,42.762,43.165,1231435,0
2010-06-07,43.56,44.533,42.396,42.436,940110,0
2010-06-08,42.604,44.207,42.075,44.08,1663718,0
2010-06-09,44.356,46.137,43.629,43.972,1483123,0
2010-06-10,44.977,45.614,43.912,45.192,1987769,0
2010-06-11,44.346,45.91,44.297,45.842,1235852,0
2010-06-14,46.766,47.633,45.752,45.861,1347237,0
2010-06-15,46.627,47.385,46.403,47.041,1165509,0
2010-06-16,46.796,47.563,45.988,47.021,981034,0
2010-06-17,47.13,47.18,45.133,45.723,1473572,0
2010-06-18,45.554,47.031,45.34,46.786,1790426,0
2010-06-21,47.613,48.341,45.743,46.412,1224631,0
2010-06-22,46.442,46.53,43.58,43.845,1037578,0
2010-06-23,43.243,44.523,43.116,43.903,803907,0
2010-06-24,43.686,44.307,42.653,42.968,611015,0
2010-06-25,43.087,43.421,42.161,43.087,1289701,0
2010-06-28,43.243,43.272,42.21,42.309,527762,0
2010-06-29,41.581,41.718,39.465,39.751,1437834,0
2010-06-30,39.658,40.615,39.333,39.512,682978,0
2010-07-01,39.405,40.093,38.01,39.505,1423657,0
2010-07-02,39.721,40.233,38.648,38.807,516657,0
2010-07-06,40.016,41.176,39.435,40.046,1297979,0
2010-07-07,40.529,42.752,40.371,42.752,1086598,0
2010-07-08,43.676,44.128,42.673,43.629,923012,0
2010-07-09,43.371,43.942,42.908,43.912,604616,0
2010-07-12,43.61,44.021,42.653,43.175,755962,0
2010-07-13,44.011,44.08,43.077,43.629,505804,0
2010-07-14,43.263,44.207,42.879,43.639,483421,0
2010-07-15,43.47,43.51,42.035,43.106,575771,0
2010-07-16,42.506,42.811,40.459,40.479,741680,0
2010-07-19,40.695,41.356,40.153,41.276,595134,0
2010-07-20,40.153,42.446,40.123,42.114,1022484,0
2010-07-21,42.396,42.792,41.246,41.758,484771,0
2010-07-22,42.545,43.52,42.23,43.195,685972,0
2010-07-23,42.898,43.441,42.065,43.253,659974,0
2010-07-26,43.451,43.54,42.506,43.145,539270,0
2010-07-27,43.657,43.676,41.63,41.787,884719,0
2010-07-28,41.541,41.886,40.764,41.098,963254,0
2010-07-29,41.336,42.035,40.163,40.755,944441,0
2010-07-30,39.978,41.01,39.741,40.755,970107,0
2010-08-02,41.668,42.86,41.452,42.318,1116972,0
2010-08-03,41.768,41.768,38.906,39.102,2153065,0
2010-08-04,39.455,41.157,39.151,40.764,1620173,0
2010-08-05,40.173,41.366,40.173,40.803,561440,0
2010-08-06,39.987,40.558,39.306,39.622,792700,0
2010-08-09,40.074,40.074,39.227,39.671,628880,0
2010-08-10,38.946,39.083,38.265,38.757,556630,0
2010-08-11,37.782,37.921,37.083,37.252,827652,0
2010-08-12,36.345,36.945,35.727,36.091,1216954,0
2010-08-13,35.903,36.839,35.903,36.632,802340,0
2010-08-16,36.208,36.326,35.617,36.227,837095,0
2010-08-17,36.543,36.906,36.257,36.533,615202,0
2010-08-18,36.336,36.887,35.913,36.395,655909,0
2010-08-19,36.13,36.455,35.816,35.874,817016,0
2010-08-20,35.617,35.637,34.673,34.91,732357,0
2010-08-23,35.047,35.627,34.536,34.997,572006,0
2010-08-24,34.468,34.565,33.255,34.242,1183225,0
2010-08-25,34.062,35.205,33.65,34.977,1671076,0
2010-08-26,35.087,36.741,35.087,35.499,990814,0
2010-08-27,35.757,36.81,35.166,36.662,692647,0
2010-08-30,36.513,36.906,36.445,36.642,850216,0
2010-08-31,36.311,37.777,36.311,37.375,1312946,0
2010-09-01,38.076,38.936,37.538,38.826,934719,0
2010-09-02,38.896,39.277,38.096,38.985,825815,0
2010-09-03,39.102,39.515,38.569,38.866,905667,0
2010-09-07,38.374,38.374,37.449,37.782,928489,0
2010-09-08,37.812,38.589,37.812,38.01,582672,0
2010-09-09,38.599,38.629,37.792,37.891,600196,0
2010-09-10,38.126,38.599,37.851,38.294,562237,0
2010-09-13,38.166,38.955,37.469,38.738,766745,0
2010-09-14,38.589,38.629,37.647,37.772,735559,0
2010-09-15,37.163,37.232,36.169,36.385,1056995,0
2010-09-16,36.169,36.267,35.383,36.101,823022,0
2010-09-17,36.13,36.179,35.344,35.519,732223,0
2010-09-20,35.598,36.11,35.037,35.943,640701,0
2010-09-21,35.983,36.199,35.047,35.489,1020119,0
2010-09-22,35.315,35.983,35.057,35.185,651930,0
2010-09-23,34.575,35.617,34.341,34.83,919578,0
2010-09-24,35.225,36.868,35.057,36.385,722178,0
2010-09-27,36.405,36.945,36.11,36.513,481516,0
2010-09-28,36.602,37.004,35.627,36.925,780474,0
2010-09-29,36.553,37.832,35.933,37.637,1159024,0
2010-09-30,37.871,37.99,36.602,36.859,1179138,0
2010-10-01,37.281,37.714,36.791,37.519,643197,0
2010-10-04,37.33,37.637,36.702,37.35,552012,0
2010-10-05,37.871,38.324,37.637,38.255,921211,0
2010-10-06,38.106,38.51,37.469,37.881,698657,0
2010-10-07,38.106,38.106,37.063,37.528,380988,0
2010-10-08,37.548,38.836,37.409,38.678,761223,0
2010-10-11,38.946,40.193,38.916,39.395,1565046,0
2010-10-12,39.306,40.026,38.5,39.909,1168236,0
2010-10-13,40.183,41.246,40.093,41.128,959103,0
2010-10-14,40.832,41.059,40.519,40.862,1134215,0
2010-10-15,40.764,41.147,40.401,40.685,684918,0
2010-10-18,40.479,41.03,40.331,40.597,484926,0
2010-10-19,39.671,39.851,39.053,39.366,731157,0
2010-10-20,39.485,40.203,39.296,39.336,603947,0
2010-10-21,39.632,40.401,39.053,39.515,459984,0
2010-10-22,39.661,40.093,39.386,40.036,528533,0
2010-10-25,40.351,41.778,40.351,41.346,805603,0
2010-10-26,40.882,41.649,40.735,41.326,994703,0
2010-10-27,40.961,41.157,40.263,41.128,458301,0
2010-10-28,41.492,41.678,40.479,40.675,475757,0
2010-10-29,40.526,41.421,40.506,41.008,422928,0
2010-11-01,41.442,42.594,41.336,41.738,784262,0
2010-11-02,42.123,42.123,41.196,41.688,607707,0
2010-11-03,43.096,45.594,43.096,44.621,2435857,0
2010-11-04,45.419,45.958,44.947,45.713,1199523,0
2010-11-05,45.939,47.19,45.41,47.11,1263196,0
2010-11-08,46.058,48.261,45.842,48.134,809317,0
2010-11-09,48.607,49.896,48.026,48.311,938434,0
2010-11-10,48.42,49.197,47.976,49.197,1585887,0
2010-11-11,48.714,49.473,48.499,49.295,629873,0
2010-11-12,48.87,49.118,47.749,48.271,898000,0
2010-11-15,48.381,49.088,48.066,48.154,529510,0
2010-11-16,47.278,47.907,46.746,47.663,878694,0
2010-11-17,47.702,48.223,47.308,47.465,355054,0
2010-11-18,48.213,48.841,48.124,48.479,501908,0
2010-11-19,48.213,48.46,47.721,48.321,558129,0
2010-11-22,47.887,49.068,47.563,49.068,468105,0
2010-11-23,48.232,48.607,47.544,48.164,566828,0
2010-11-24,48.46,49.098,48.046,48.851,476642,0
2010-11-26,48.213,49.088,48.193,48.291,105510,0
2010-11-29,48.066,49.108,47.777,48.939,446240,0
2010-11-30,48.433,49.347,48.216,48.892,747266,0
2010-12-01,49.747,50.908,49.443,50.85,509052,0
2010-12-02,50.771,52.089,50.673,51.999,643599,0
2010-12-03,51.588,52.139,51.499,51.805,360226,0
2010-12-06,51.656,53.024,51.568,52.818,459398,0
2010-12-07,53.466,53.94,52.059,52.61,508973,0
2010-12-08,52.542,52.847,51.459,51.696,323329,0
2010-12-09,51.89,52.759,51.431,52.739,399098,0
2010-12-10,52.808,53.526,52.759,53.386,624704,0
2010-12-13,53.665,55.445,53.665,54.61,1079871,0
2010-12-14,54.717,54.717,53.014,53.191,732836,0
2010-12-15,53.211,54.697,52.689,53.134,1084601,0
2010-12-16,53.134,53.87,52.375,53.752,611491,0
2010-12-17,53.89,55.317,53.752,54.61,3377910,0
2010-12-20,54.62,55.099,53.851,55.011,672526,0
2010-12-21,55.445,56.006,54.776,55.64,928590,0
2010-12-22,56.664,56.783,55.78,56.535,584369,0
2010-12-23,56.575,57.47,56.398,57.156,582232,0
2010-12-27,56.99,57.265,56.545,57,320162,0
2010-12-28,57.47,57.933,57.087,57.619,550545,0
2010-12-29,57.853,58.66,57.244,57.951,491410,0
2010-12-30,58.021,58.7,57.332,57.668,314390,0
2010-12-31,58.048,58.857,57.978,57.978,372220,0
2011-01-03,58.849,60.886,58.839,59.35,1378463,0
2011-01-04,59.527,59.704,56.783,57.659,864512,0
2011-01-05,57.54,58.347,57.185,58.071,678241,0
2011-01-06,58.22,58.731,57.48,58.032,725771,0
2011-01-07,58.327,59.006,57.992,58.976,704337,0
2011-01-10,58.387,58.809,56.252,58.592,907772,0
2011-01-11,58.799,59.783,58.711,59.056,1111289,0
2011-01-12,59.704,60.147,58.592,58.918,734637,0
2011-01-13,59.116,59.527,57.51,57.768,868078,0
2011-01-14,57.768,57.952,57.01,57.56,821743,0
2011-01-18,57.54,58.269,57.087,58.239,977251,0
2011-01-19,58.239,58.582,57.077,57.325,730896,0
2011-01-20,57.077,57.077,55.099,55.897,1047322,0
2011-01-21,56.193,56.605,54.893,55.148,684563,0
2011-01-24,55.04,55.869,54.766,55.415,590341,0
2011-01-25,55.197,55.829,53.713,55.138,788599,0
2011-01-26,55.465,58.101,55.187,58.071,1268892,0
2011-01-27,57.982,58.297,56.475,57.952,819671,0
2011-01-28,57.749,58.437,57.382,57.863,511267,0
2011-01-31,57.369,61.32,57.369,61.16,1342072,0
2011-02-01,61.409,62.814,60.876,60.983,1017480,0
2011-02-02,60.964,62.106,60.345,61.573,629657,0
2011-02-03,61.438,62.047,60.7,61.811,574790,0
2011-02-04,61.831,62.47,61.309,62.136,537927,0
2011-02-07,62.322,64.399,62.322,62.844,1138479,0
2011-02-08,62.635,62.705,60.856,62.205,704791,0
2011-02-09,61.89,62.41,60.67,60.954,727667,0
2011-02-10,60.463,62.136,59.704,62.037,747799,0
2011-02-11,61.85,62.844,61.85,62.126,411399,0
2011-02-14,62.195,63.059,61.791,62.962,513268,0
2011-02-15,62.645,63.907,62.518,63.374,884879,0
2011-02-16,63.68,65.501,63.335,65.176,1055597,0
2011-02-18,65.481,66.327,64.488,65.323,553935,0
2011-02-22,65.599,67.063,63.424,63.719,629503,0
2011-02-23,63.66,66.129,63.394,65.774,719121,0
2011-02-24,66.011,66.622,65.353,66.594,1174083,0
2011-02-25,68.875,70.982,67.774,70.912,1309441,0
2011-02-28,71.088,72.456,69.906,71.303,967749,0
2011-03-01,71.729,71.729,69.297,70.036,790708,0
2011-03-02,69.919,69.949,68.531,69.327,869431,0
2011-03-03,69.859,71.621,69.367,71.042,1027390,0
2011-03-04,71.344,71.875,70.468,71.846,584296,0
2011-03-07,71.875,72.556,69.889,71.147,1042235,0
2011-03-08,71.118,72.052,70.409,70.992,997606,0
2011-03-09,71.354,73.371,71.002,71.424,1146135,0
2011-03-10,70.341,70.429,67.123,67.409,1174039,0
2011-03-11,66.73,69.673,65.923,69.21,742585,0
2011-03-14,68.619,70.341,67.487,70.232,949234,0
2011-03-15,67.38,71.197,66.465,70.458,987698,0
2011-03-16,70.724,73.126,69.061,70.095,824352,0
2011-03-17,70.84,72.15,70.318,71.835,841546,0
2011-03-18,72.546,72.634,70.558,71.098,1822771,0
2011-03-21,72.692,73.637,71.157,72.012,2262303,0
2011-03-22,72.122,72.21,70.518,70.922,1150008,0
2011-03-23,70.773,71.06,69.779,69.997,938061,0
2011-03-24,70.135,70.508,68.717,70.036,1340430,0
2011-03-25,70.056,72.022,69.663,71.444,969011,0
2011-03-28,71.67,72.308,69.769,69.799,500594,0
2011-03-29,69.799,72.466,69.051,71.925,1223493,0
2011-03-30,72.447,73.746,71.749,72.998,689776,0
2011-03-31,73.426,73.792,72.582,72.994,772532,0
2011-04-01,72.89,75.586,72.89,75.034,1507893,0
2011-04-04,75.271,76.127,74.779,74.964,1151932,0
2011-04-05,74.857,77.29,74.712,76.325,1096860,0
2011-04-06,76.775,76.983,73.087,73.518,863919,0
2011-04-07,73.389,74.023,72.485,73.577,833691,0
2011-04-08,73.983,75.204,73.007,73.657,742984,0
2011-04-11,73.667,73.736,70.165,70.635,687036,0
2011-04-12,69.364,69.394,65.927,67.661,1547644,0
2011-04-13,67.939,69.002,67.477,68.806,1270271,0
2011-04-14,68.195,69.19,67.29,68.953,712722,0
2011-04-15,69.118,71.165,68.125,70.566,1137324,0
2011-04-18,69.413,69.601,67.849,68.713,646967,0
2011-04-19,68.852,70.673,68.656,70.633,810691,0
2011-04-20,72.15,73.262,71.541,73.214,809480,0
2011-04-21,73.156,73.736,72.189,73.488,360468,0
2011-04-25,73.517,73.746,72.475,73.409,372589,0
2011-04-26,73.597,74.444,72.91,73.913,738404,0
2011-04-27,74.542,74.542,71.884,73.973,681088,0
2011-04-28,73.863,74.818,72.8,73.478,635961,0
2011-04-29,73.644,74.778,73.28,74.69,612355,0
2011-05-02,74.867,75.369,72.643,73.607,1082498,0
2011-05-03,72.663,72.663,65.219,67.296,3336387,0
2011-05-04,67.079,67.296,64.49,65.032,1085088,0
2011-05-05,64.105,65.367,62.029,62.767,1746461,0
2011-05-06,63.742,66.075,63.261,64.253,1755897,0
2011-05-09,64.54,66.873,64.54,66.735,1346143,0
2011-05-10,66.755,67.109,65.661,66.48,1137988,0
2011-05-11,65.898,66.351,62.737,63.83,1308277,0
2011-05-12,63.201,64.52,61.98,63.261,1127493,0
2011-05-13,63.427,63.722,61.97,62.945,639071,0
2011-05-16,62.569,64.214,61.724,62.492,906272,0
2011-05-17,62.049,62.677,60.611,61.32,1315356,0
2011-05-18,61.515,64.195,61.515,63.271,1035600,0
2011-05-19,63.988,64.185,62.422,63.328,716628,0
2011-05-20,63.122,64.953,62.422,64.273,817783,0
2011-05-23,62.492,62.588,61.191,61.674,904017,0
2011-05-24,62.375,63.939,61.891,62.687,727802,0
2011-05-25,62.069,65.397,62.069,65.219,1342042,0
2011-05-26,64.853,66.095,64.155,65.77,1018998,0
2011-05-27,66.085,67.443,65.297,65.789,877512,0
2011-05-31,66.994,67.209,64.235,65.469,2732421,0
2011-06-01,67.74,69.158,66.273,66.696,2241567,0
2011-06-02,67.316,68.349,66.233,67.7,1186586,0
2011-06-03,66.331,69.374,66.006,68.596,1233799,0
2011-06-06,68.32,68.586,65.76,66.104,1425453,0
2011-06-07,66.599,67.661,65.603,66.42,1121723,0
2011-06-08,66.579,67.975,66.273,66.51,846059,0
2011-06-09,66.963,67.492,66.4,66.627,724797,0
2011-06-10,66.153,66.44,64.52,64.983,843473,0
2011-06-13,65.367,65.868,62.375,63.604,931867,0
2011-06-14,64.433,65.888,64.105,64.373,997694,0
2011-06-15,63.575,64.048,60.424,62.078,2025230,0
2011-06-16,61.96,62.925,61.33,62.866,1671920,0
2011-06-17,63.486,63.516,61.674,61.96,1548213,0
2011-06-20,61.574,62.118,60.975,62,643485,0
2011-06-21,62.797,66.016,62.797,65.967,957502,0
2011-06-22,65.838,66.991,65.611,65.671,546185,0
2011-06-23,64.383,65.467,63.062,65.357,1391885,0
2011-06-24,65.268,65.937,64.165,64.373,631016,0
2011-06-27,63.998,64.165,63.023,63.516,749088,0
2011-06-28,64.008,65.671,63.958,65.661,1234623,0
2011-06-29,66.381,71.718,66.381,71.323,2763970,0
2011-06-30,71.616,72.887,71.171,72.343,1544917,0
2011-07-01,72.15,73.096,70.595,72.683,894752,0
2011-07-05,72.89,74.622,72.585,72.87,900026,0
2011-07-06,72.87,72.87,70.683,71.992,1513732,0
2011-07-07,73.707,74.975,73.292,74.493,1113561,0
2011-07-08,72.968,74.847,72.87,74.334,866590,0
2011-07-11,73.086,73.194,71.106,71.412,625979,0
2011-07-12,71.088,72.257,70.97,71.422,968215,0
2011-07-13,71.787,73.707,71.648,72.101,876568,0
2011-07-14,72.663,72.691,70.752,71.03,738006,0
2011-07-15,74.75,77.675,74.741,76.571,2251496,0
2011-07-18,76.05,76.05,74.304,75.468,767065,0
2011-07-19,76.178,77.9,76.169,77.724,1317450,0
2011-07-20,78.027,78.166,76.866,77.26,667645,0
2011-07-21,77.919,79.565,77.495,77.939,787748,0
2011-07-22,77.87,78.314,77.28,78.086,490416,0
2011-07-25,77.31,78.383,76.797,77.655,539646,0
2011-07-26,77.645,78.274,76.945,77.409,601923,0
2011-07-27,76.571,77.034,75.114,75.703,571524,0
2011-07-28,75.478,76.521,74.374,74.582,907926,0
2011-07-29,73.014,75.003,72.975,74.187,876612,0
2011-08-01,75.568,75.568,72.101,74.394,1287902,0
2011-08-02,82.469,84.231,80.589,81.553,3942962,0
2011-08-03,81.985,83.905,80.244,81.799,1853202,0
2011-08-04,81.031,82.971,77.515,77.832,2639598,0
2011-08-05,78.698,79.642,74.532,77.605,2402576,0
2011-08-08,73.214,74.662,65.545,68.596,2518740,0
2011-08-09,70.752,72.367,67.089,72.16,1627645,0
2011-08-10,70.93,75.329,70.299,71.757,1210455,0
2011-08-11,72.535,77.005,71.55,75.931,1538749,0
2011-08-12,76.737,77.9,74.424,75.114,894930,0
2011-08-15,76.178,79.101,75.861,78.943,525005,0
2011-08-16,77.575,78.846,76.737,77.545,809333,0
2011-08-17,78.639,80.628,77.535,78.569,590225,0
2011-08-18,75.812,76.11,70.566,71.392,1420117,0
2011-08-19,70.25,71.718,69.048,69.108,1051618,0
2011-08-22,71.02,71.402,66.153,66.4,1146692,0
2011-08-23,66.854,69.65,65.838,69.65,1248278,0
2011-08-24,69.088,70.378,67.76,68.763,1419816,0
2011-08-25,69.284,70.21,67.246,67.482,1261345,0
2011-08-26,66.784,70.88,66.085,70.722,913326,0
2011-08-29,72.002,73.166,71.175,73.056,702978,0
2011-08-30,72.337,75.204,71.668,74.77,744402,0
2011-08-31,75.192,76.148,74.53,75.319,815612,0
2011-09-01,75.703,77.349,75.174,75.321,660927,0
2011-09-02,73.319,73.91,71.87,72.689,402368,0
2011-09-06,69.786,72.387,69.148,72.199,754746,0
2011-09-07,73.93,75.172,73.714,75.123,559389,0
2011-09-08,74.483,76.257,74.111,74.945,630028,0
2011-09-09,73.517,75.252,72.091,72.78,1108126,0
2011-09-12,71.392,73.342,70.683,73.116,654962,0
2011-09-13,73.379,74.522,71.893,74.248,829282,0
2011-09-14,74.721,75.96,72.446,75.339,679374,0
2011-09-15,76.659,78.106,76.07,77.764,752947,0
2011-09-16,77.9,78.767,76.316,78.629,1360398,0
2011-09-19,76.62,79.525,74.552,78.432,838324,0
2011-09-20,79.3,79.575,75.568,75.802,1019951,0
2011-09-21,73.497,76.07,71.521,71.678,931381,0
2011-09-22,68.713,69.048,63.654,65.131,1418546,0
2011-09-23,64.677,64.923,61.161,62.384,1705991,0
2011-09-26,62.964,64.993,59.587,64.843,1365779,0
2011-09-27,66.312,70.456,65.651,68.201,1308683,0
2011-09-28,68.359,68.783,64.075,64.243,722900,0
2011-09-29,66.559,66.559,62.167,64.066,908522,0
2011-09-30,62.607,62.607,59.67,59.71,1411389,0
2011-10-03,59.096,60.177,56.336,56.386,1111743,0
2011-10-04,55.24,58.54,52.629,58.444,1570709,0
2011-10-05,58.54,61.477,56.62,61.151,1001312,0
2011-10-06,60.62,63.811,59.496,63.575,990173,0
2011-10-07,63.752,64.255,61.042,61.851,587570,0
2011-10-10,63.694,65.75,62.707,65.141,558771,0
2011-10-11,64.373,66.913,64.205,64.628,752907,0
2011-10-12,65.74,68.812,65.317,67.216,1164622,0
2011-10-13,66.43,68.163,64.687,67.671,834854,0
2011-10-14,68.728,70.461,67.823,70.314,892708,0
2011-10-17,70.299,71.233,69.522,70.152,945907,0
2011-10-18,70.471,75.083,68.886,74.63,1245880,0
2011-10-19,74.245,76.354,73.231,73.98,1000933,0
2011-10-20,73.841,74.217,71.645,73.406,657767,0
2011-10-21,75.033,77.784,75.033,77.675,1028269,0
2011-10-24,78.146,80.728,78.008,80.324,991778,0
2011-10-25,79.772,79.989,77.447,77.695,789928,0
2011-10-26,79.33,82.787,78.116,81.988,1266124,0
2011-10-27,84.304,87.19,83.495,85.565,1926573,0
2011-10-28,84.669,87.015,83.909,84.906,1604627,0
2011-10-31,83.429,83.675,80.019,81.683,1503676,0
2011-11-01,73.94,78.748,72.403,77.754,4328001,0
2011-11-02,79.791,82.325,78.798,80.914,1809979,0
2011-11-03,82.472,83.062,79.368,82.492,895154,0
2011-11-04,81.842,83.429,80.561,82.954,579784,0
2011-11-07,83.082,84.5,80.827,82.423,868758,0
2011-11-08,82.895,83.141,80.255,82.767,956746,0
2011-11-09,79.979,80.787,77.919,78.255,1024327,0
2011-11-10,79.881,81.634,78.028,81.123,864463,0
2011-11-11,82.067,83.997,81.723,82.236,608187,0
2011-11-14,81.565,82.52,79.821,81.26,707831,0
2011-11-15,81.093,82.983,80.679,82.355,644850,0
2011-11-16,82.117,85.801,81.299,82.275,1081223,0
2011-11-17,81.842,81.872,77.428,78.355,1265953,0
2011-11-18,79.013,79.397,75.802,77.102,993173,0
2011-11-21,75.605,75.605,72.926,74.207,714236,0
2011-11-22,74.09,75.162,72.363,73.231,801058,0
2011-11-23,72.126,72.649,70.059,70.491,547797,0
2011-11-25,70.412,71.102,69.299,69.319,213668,0
2011-11-28,72.472,74.08,72.343,73.485,662981,0
2011-11-29,73.505,76.099,72.955,74.856,1031254,0
2011-11-30,78.178,79.064,77.172,78.316,1163756,0
2011-12-01,77.929,78.895,76.648,77.33,895859,0
2011-12-02,78.462,79.387,76.777,77.31,645449,0
2011-12-05,79.397,80.768,77.9,78.954,754847,0
2011-12-06,79.172,79.358,77.221,78.037,514886,0
2011-12-07,77.615,77.615,75.29,76.187,401414,0
2011-12-08,75.585,76.737,72.383,72.728,925226,0
2011-12-09,73.386,75.556,72.747,75.192,746214,0
2011-12-12,73.604,73.604,69.742,71.586,781573,0
2011-12-13,72.343,73.901,69.961,70.956,1032820,0
2011-12-14,67.329,68.816,66.513,67.141,1390532,0
2011-12-15,68.443,68.944,66.166,66.976,1047327,0
2011-12-16,67.437,69.881,66.827,69.626,1479403,0
2011-12-19,70.294,70.294,66.827,67.072,434600,0
2011-12-20,68.738,70.816,68.63,70.62,639686,0
2011-12-21,70.442,71.665,69.704,71.566,779060,0
2011-12-22,71.704,72.373,70.364,71.998,584928,0
2011-12-23,72.136,72.443,70.986,72.343,329096,0
2011-12-27,72.373,73.073,71.527,72.067,278392,0
2011-12-28,71.988,72.718,70.61,70.906,405948,0
2011-12-29,71.219,72.156,70.946,71.821,382415,0
2011-12-30,71.414,73.502,71.206,72.014,668967,0
2012-01-03,74.119,75.645,73.664,75.162,800707,0
2012-01-04,74.729,76.945,74.139,76.825,870117,0
2012-01-05,76.029,77.585,74.58,77.525,1028854,0
2012-01-06,77.466,77.832,76.276,76.985,659781,0
2012-01-09,77.379,78.215,76.54,76.915,608403,0
2012-01-10,78.944,80.905,78.817,79.732,984900,0
2012-01-11,79.122,79.613,76.422,77.102,984872,0
2012-01-12,77.339,77.754,74.207,74.382,796633,0
2012-01-13,73.123,73.339,71.527,71.793,1050363,0
2012-01-17,74.099,74.148,71.606,72.472,836318,0
2012-01-18,72.738,74.422,71.93,74.402,735168,0
2012-01-19,74.827,75.88,73.455,73.723,873648,0
2012-01-20,73.435,73.604,70.639,71.319,1156389,0
2012-01-23,71.586,74.471,71.229,73.153,1070013,0
2012-01-24,72.294,73.495,71.566,72.294,782929,0
2012-01-25,72.294,73.871,70.541,73.485,1082144,0
2012-01-26,74.273,74.71,70.078,70.412,1236730,0
2012-01-27,70.127,71.704,69.951,71.151,647316,0
2012-01-30,70.452,71.596,69.536,71.209,653136,0
2012-01-31,71.886,72.43,70.812,71.503,763472,0
2012-02-01,71.566,71.773,69.645,70.097,1202910,0
2012-02-02,70.255,71.803,69.761,70.452,820925,0
2012-02-03,71.645,71.94,70.737,71.309,969926,0
2012-02-06,70.996,73.211,70.747,73.192,410995,0
2012-02-07,73.241,74.62,72.117,74.273,591472,0
2012-02-08,74.362,74.973,73.033,74.69,681592,0
2012-02-09,75.153,76.128,74.511,75.673,542222,0
2012-02-10,74.875,76.079,74.67,75.477,790333,0
2012-02-13,76.296,76.885,75.172,75.969,627011,0
2012-02-14,75.742,78.669,75.742,78.305,1324048,0
2012-02-15,78.709,79.349,77.88,78.482,898139,0
2012-02-16,78.335,80.217,77.988,78.59,1207292,0
2012-02-17,79.426,80.993,78.885,79.742,1126107,0
2012-02-21,80.728,81.713,78.865,79.456,970111,0
2012-02-22,79.585,79.801,77.774,78.176,851542,0
2012-02-23,79.222,82.52,77.505,82.117,1660213,0
2012-02-24,82.707,83.15,81.604,82.058,1746985,0
2012-02-27,81.624,82.285,80.827,80.905,839421,0
2012-02-28,80.857,81.448,78.522,79.132,766182,0
2012-02-29,77.833,80.82,76.068,77.556,1343037,0
2012-03-01,77.389,79.633,76.678,79.377,1139879,0
2012-03-02,78.984,79.702,76.816,77.428,596036,0
2012-03-05,77.31,77.705,75.782,77.26,638695,0
2012-03-06,74.69,76.5,73.396,74.817,709989,0
2012-03-07,75.328,76.422,74.05,75.92,429306,0
2012-03-08,76.56,77.437,75.831,77.015,349850,0
2012-03-09,76.885,78.008,76.767,77.515,590093,0
2012-03-12,77.034,77.399,75.093,76.306,588510,0
2012-03-13,77.092,78.166,75.546,78.156,695346,0
2012-03-14,78.393,80.334,77.645,78.076,1042918,0
2012-03-15,78.046,79.416,77.231,77.842,696254,0
2012-03-16,78.185,79.416,77.948,78.748,1084166,0
2012-03-19,78.56,79.416,77.794,78.669,372215,0
2012-03-20,77.822,77.958,75.86,76.5,521596,0
2012-03-21,76.638,76.845,75.103,75.86,614046,0
2012-03-22,74.57,74.71,72.532,73.565,798074,0
2012-03-23,73.802,74.67,72.946,74.187,585058,0
2012-03-26,75.378,75.673,73.861,74.139,420950,0
2012-03-27,72.492,73.368,71.596,71.89,1245496,0
2012-03-28,71.665,72.067,69.606,70.491,649735,0
2012-03-29,69.851,70.461,68.373,69.467,660457,0
2012-03-30,70.22,70.487,68.86,69.726,612847,0
2012-04-02,69.389,70.747,68.836,69.911,775926,0
2012-04-03,69.491,69.766,67.982,68.624,671620,0
2012-04-04,67.637,67.637,66.208,66.681,1247242,0
2012-04-05,66.574,67.411,66.06,66.623,445526,0
2012-04-09,65.024,66.116,64.717,65.498,892295,0
2012-04-10,65.557,66.473,63.202,63.625,1197641,0
2012-04-11,64.324,65.024,63.252,63.387,1038737,0
2012-04-12,63.387,66.66,63.387,66.423,1611494,0
2012-04-13,65.971,66.178,63.99,64.295,893450,0
2012-04-16,64.717,65.221,62.965,64.176,1252878,0
2012-04-17,64.846,66.02,64.59,65.361,941214,0
2012-04-18,64.425,64.876,63.023,63.615,1059420,0
2012-04-19,63.675,64.836,63.28,63.99,673189,0
2012-04-20,64.245,65.539,62.597,62.994,1161805,0
2012-04-23,61.86,63.625,61.001,63.338,852464,0
2012-04-24,63.367,64.305,62.558,63.635,667846,0
2012-04-25,64.305,65.084,63.29,64.808,1094216,0
2012-04-26,64.649,66.069,64.484,65.271,909674,0
2012-04-27,65.812,65.951,64.275,64.689,1031949,0
2012-04-30,64.285,65.381,63.172,65.182,875730,0
2012-05-01,65.124,67.767,64.748,66.959,914842,0
2012-05-02,66.138,66.138,64.395,64.946,1264667,0
2012-05-03,63.437,66.564,63.427,64.097,1919241,0
2012-05-04,63.242,64.03,62.087,63.645,1615615,0
2012-05-07,63.132,65.902,62.954,65.558,1290111,0
2012-05-08,65.163,65.655,62.964,65.351,1179930,0
2012-05-09,64.216,65.931,63.162,65.291,942564,0
2012-05-10,66.188,66.949,64.846,65.361,1277364,0
2012-05-11,64.778,67.806,64.474,65.615,1162367,0
2012-05-14,64.6,65.055,63.437,63.447,1200008,0
2012-05-15,63.635,63.95,60.44,60.717,1393584,0
2012-05-16,61.05,62.707,59.562,59.71,1587409,0
2012-05-17,59.631,60.006,56.733,57.067,1790866,0
2012-05-18,57.402,57.944,55.747,55.985,1216027,0
2012-05-21,56.464,59.739,56.464,59.67,1152203,0
2012-05-22,59.7,60.075,57.306,57.807,1166255,0
2012-05-23,56.94,57.541,55.184,57.286,1259441,0
2012-05-24,57.601,57.855,53.588,54.713,1216447,0
2012-05-25,54.781,55.213,53.667,53.854,964821,0
2012-05-29,54.625,55.905,54.425,54.917,769908,0
2012-05-30,54.425,57.01,52.513,52.858,844707,0
2012-05-31,53.253,53.706,51.419,53.33,1142258,0
2012-06-01,51.607,51.607,49.537,49.762,1015908,0
2012-06-04,50.984,51.082,47.798,48.834,1185685,0
2012-06-05,48.549,49.921,48.243,49.447,1211542,0
2012-06-06,50.085,51.774,49.931,51.182,711359,0
2012-06-07,52.198,52.543,50.165,50.304,1038000,0
2012-06-08,50,50.304,48.087,48.609,1825860,0
2012-06-11,49.614,49.821,46.734,46.834,1400932,0
2012-06-12,47.199,47.848,46.252,46.754,1350244,0
2012-06-13,46.341,46.794,44.951,45.09,1356519,0
2012-06-14,45.09,46.381,44.427,45.257,1327434,0
2012-06-15,45.247,46.391,44.782,46.361,1206095,0
2012-06-18,45.759,46.233,43.896,45.995,2064053,0
2012-06-19,46.43,50.284,46.281,49.722,2865567,0
2012-06-20,49.249,50.205,47.544,47.918,1477328,0
2012-06-21,48.037,48.096,44.3,44.387,1283167,0
2012-06-22,44.615,45.51,43.659,44.882,1364524,0
2012-06-25,43.807,44.092,42.743,43.186,984031,0
2012-06-26,43.322,44.17,42.515,43.995,1131952,0
2012-06-27,44.673,45.759,44.073,45.306,1079981,0
2012-06-28,44.713,45.857,44.102,45.187,1149385,0
2012-06-29,47.672,48.579,46.597,48.422,2277132,0
2012-07-02,48.243,48.834,46.923,47.435,917548,0
2012-07-03,47.838,49.801,47.838,49.585,729580,0
2012-07-05,49.062,49.931,48.333,48.569,857304,0
2012-07-06,47.623,48.175,46.271,47.818,1078070,0
2012-07-09,47.553,48.579,46.883,47.722,818683,0
2012-07-10,47.878,48.569,45.06,45.423,841887,0
2012-07-11,45.719,46.695,45.53,46.341,743465,0
2012-07-12,45.857,46.035,44.882,45.423,1460317,0
2012-07-13,45.818,47.337,45.67,47.08,1207406,0
2012-07-16,46.824,47.858,46.185,47.613,764628,0
2012-07-17,47.73,51.202,46.381,50.945,2194242,0
2012-07-18,50.65,53.518,50.63,52.611,1910525,0
2012-07-19,52.77,53.835,52.503,53.745,1669429,0
2012-07-20,52.819,53.628,51.537,52.217,1166828,0
2012-07-23,50.195,50.245,48.618,49.821,1234275,0
2012-07-24,50.125,50.332,46.863,47.603,1371119,0
2012-07-25,47.712,48.263,45.867,46.973,1017984,0
2012-07-26,48.037,48.697,46.341,47.159,1123292,0
2012-07-27,47.475,48.853,46.883,48.481,970664,0
2012-07-30,48.313,49.181,47.465,48.658,1019419,0
2012-07-31,48.342,49.258,46.391,46.43,1226015,0
2012-08-01,46.724,47.327,45.848,46.635,1122321,0
2012-08-02,42.209,43.234,38.888,41.213,6664045,0
2012-08-03,42.269,43.631,41.676,43.452,1572829,0
2012-08-06,43.272,45.296,42.998,43.995,1531218,0
2012-08-07,44.141,45.759,44.112,44.822,1368619,0
2012-08-08,44.575,46.685,44.427,46.665,1179176,0
2012-08-09,46.518,47.749,46.41,47.179,830024,0
2012-08-10,46.814,47.01,45.896,46.873,925505,0
2012-08-13,46.854,47.534,45.66,45.995,816812,0
2012-08-14,46.548,47.02,45.749,46.774,668801,0
2012-08-15,46.804,47.415,46.015,47.317,557066,0
2012-08-16,47.395,48.521,47.06,48.362,472662,0
2012-08-17,48.442,48.442,47.484,48.057,486374,0
2012-08-20,47.848,47.858,46.469,46.844,890974,0
2012-08-21,47.248,48.501,47.209,48.007,747015,0
2012-08-22,47.593,47.798,46.301,47.199,660502,0
2012-08-23,47.02,47.395,45.5,45.53,490933,0
2012-08-24,45.386,46.469,44.517,46.185,901205,0
2012-08-27,46.469,46.518,45.05,46.195,530593,0
2012-08-28,46.045,47,45.876,46.834,499806,0
2012-08-29,46.695,46.844,45.759,46.588,570966,0
2012-08-30,46.145,46.271,45.119,45.286,539077,0
2012-08-31,45.916,46.724,44.922,46.568,472330,0
2012-09-04,46.488,47.189,45.67,47.02,732401,0
2012-09-05,47.425,51.112,47.179,50.837,1375461,0
2012-09-06,51.242,52.65,50.195,50.245,1248143,0
2012-09-07,50.719,52.079,50.482,51.597,736669,0
2012-09-10,51.497,52.484,51.272,51.369,640300,0
2012-09-11,51.86,53.282,51.537,53.223,736091,0
2012-09-12,53.34,54.869,53.154,54.318,690337,0
2012-09-13,54.575,55.442,52.533,55.086,913103,0
2012-09-14,55.223,58.556,55.125,56.97,1025466,0
2012-09-17,56.161,57.441,55.184,55.293,637039,0
2012-09-18,55.115,55.492,53.253,53.874,651634,0
2012-09-19,53.874,54.198,52.8,53.253,753144,0
2012-09-20,52.926,53.154,51.447,52.395,1119385,0
2012-09-21,53.095,54.129,52.336,52.591,1036498,0
2012-09-24,51.899,52.73,51.369,51.447,890832,0
2012-09-25,51.999,52.326,50.03,50.04,1087752,0
2012-09-26,50.02,50.03,48.737,49.132,755624,0
2012-09-27,49.537,52.543,49.537,52.059,1186091,0
2012-09-28,51.33,53.904,51.31,53.349,1199851,0
2012-10-01,53.913,54.525,52.926,53.538,1114169,0
2012-10-02,53.904,54.357,53.046,54.248,1129767,0
2012-10-03,54.198,54.208,51.87,52.179,1255349,0
2012-10-04,52.64,53.125,51.804,53.095,1383580,0
2012-10-05,53.399,53.518,51.409,51.577,951206,0
2012-10-08,51.034,51.84,50.6,51.202,752218,0
2012-10-09,51.282,53.904,51.282,53.638,1075373,0
2012-10-10,53.538,54.169,52.109,52.414,1130883,0
2012-10-11,53.184,56.151,53.184,55.747,1253774,0
2012-10-12,55.512,56.269,54.298,54.415,495646,0
2012-10-15,54.308,55.057,53.105,54.238,438279,0
2012-10-16,54.819,55.472,54.495,55.392,472555,0
2012-10-17,55.707,56.713,55.046,56.534,807325,0
2012-10-18,56.211,56.98,56.034,56.813,563458,0
2012-10-19,56.377,56.624,55.125,55.717,696796,0
2012-10-22,56.014,57.226,54.069,55.017,819586,0
2012-10-23,53.991,53.991,52.484,53.528,652746,0
2012-10-24,54.139,54.338,52.296,52.384,705992,0
2012-10-25,53.31,53.438,51.968,53.369,487692,0
2012-10-26,53.184,54.032,52.137,52.66,475265,0
2012-10-31,52.64,54.348,51.811,53.213,1314877,0
2012-11-01,56.339,61.275,56.339,58.947,3569130,0
2012-11-02,59.214,59.755,55.245,55.295,1408262,0
2012-11-05,55.185,56.993,54.831,56.836,988248,0
2012-11-06,57.309,58.996,56.906,58.927,1093522,0
2012-11-07,57.279,57.625,55.414,55.987,811304,0
2012-11-08,56.517,57.694,53.954,54.012,828839,0
2012-11-09,54.08,55.879,53.438,54.13,649099,0
2012-11-12,54.338,54.734,53.243,53.243,1291497,0
2012-11-13,52.61,54.308,51.829,51.888,1542185,0
2012-11-14,52.107,52.61,50.212,50.301,1577492,0
2012-11-15,50.379,51.348,49.176,49.62,1311014,0
2012-11-16,49.907,49.907,47.648,48.368,2372226,0
2012-11-19,49.453,51.397,49.215,50.608,1835813,0
2012-11-20,50.192,50.459,49.383,49.689,918799,0
2012-11-21,49.798,50.232,49.343,49.947,498709,0
2012-11-23,50.222,50.627,49.769,50.479,294061,0
2012-11-26,50.102,50.102,48.869,49.264,782988,0
2012-11-27,49.147,49.591,48.448,48.653,573118,0
2012-11-28,47.862,49.138,47.262,48.859,910189,0
2012-11-29,49.443,49.778,48.042,48.358,974447,0
2012-11-30,48.398,49.493,48.398,49.038,882519,0
2012-12-03,49.591,50.301,49.383,49.582,671286,0
2012-12-04,49.313,49.888,49.128,49.709,692562,0
2012-12-05,49.759,51.299,49.61,50.262,1085986,0
2012-12-06,49.897,50.311,48.278,48.928,925094,0
2012-12-07,49.215,49.533,48.496,49.413,1291273,0
2012-12-10,49.048,49.196,46.967,47.203,1721653,0
2012-12-11,47.341,47.687,46.315,46.433,1403514,0
2012-12-12,46.591,47.193,44.656,46.629,1632233,0
2012-12-13,46.551,47.302,46.158,46.808,823080,0
2012-12-14,46.531,47.302,46.531,46.937,631785,0
2012-12-17,47.074,48.082,46.957,47.499,727996,0
2012-12-18,47.479,50.804,47.35,50.706,2004230,0
2012-12-19,50.026,51.653,49.563,50.339,1071521,0
2012-12-20,52.306,53.538,51.052,53.135,2016002,0
2012-12-21,52.394,53.548,51.427,53.213,1453161,0
2012-12-24,53.045,53.193,51.555,51.723,352672,0
2012-12-26,52.276,52.877,51.773,51.811,473607,0
2012-12-27,51.82,51.948,50.026,50.973,654213,0
2012-12-28,50.499,50.696,49.533,49.68,627166,0
2012-12-31,48.849,51.585,48.438,51.525,763728,0
2013-01-02,53.184,53.914,51.978,53.914,1288326,0
2013-01-03,53.697,55.987,53.438,54.228,1053701,0
2013-01-04,54.298,54.566,53.618,54.1,727780,0
2013-01-07,53.628,54.308,52.995,54.051,490352,0
2013-01-08,53.785,54.367,53.243,54.149,462151,0
2013-01-09,54.298,54.426,52.433,53.065,810301,0
2013-01-10,53.618,54.586,53.025,54.576,656920,0
2013-01-11,54.506,55.018,53.835,54.861,597445,0
2013-01-14,54.645,55.689,53.369,53.648,1008804,0
2013-01-15,53.428,54.773,53.174,54.743,523725,0
2013-01-16,54.753,55.404,54.546,54.928,859793,0
2013-01-17,55.532,56.224,54.782,55.829,527601,0
2013-01-18,55.709,56.184,55.325,56.174,486146,0
2013-01-22,56.174,58.463,55.957,58.345,809975,0
2013-01-23,58.108,58.414,56.369,56.487,799185,0
2013-01-24,56.487,57.625,55.126,56.547,438777,0
2013-01-25,57.16,57.998,57.051,57.475,876572,0
2013-01-28,57.555,57.625,55.639,56.339,681142,0
2013-01-29,56.577,57.811,56.497,57.781,582434,0
2013-01-30,58.038,59.449,57.435,58.217,1056901,0
2013-01-31,57.811,58.197,56.906,57.396,575957,0
2013-02-01,57.811,58.068,56.826,57.525,401634,0
2013-02-04,57.061,57.11,55.809,56.243,636587,0
2013-02-05,57.012,57.84,56.666,57.239,793700,0
2013-02-06,56.846,58.365,56.617,58.276,580338,0
2013-02-07,58.246,58.295,56.856,57.455,372849,0
2013-02-08,57.645,58.867,57.515,58.424,624350,0
2013-02-11,58.6,58.739,57.061,57.505,544534,0
2013-02-12,57.338,58.768,56.696,58.739,795619,0
2013-02-13,58.808,59.637,58.768,59.214,939426,0
2013-02-14,58.966,59.165,58.058,58.256,724038,0
2013-02-15,58.187,58.276,56.408,57.475,678419,0
2013-02-19,57.919,58.947,57.525,58.947,846075,0
2013-02-20,58.838,58.838,57.1,57.555,1068471,0
2013-02-21,59.835,60.861,58.887,60.269,2946160,0
2013-02-22,61.116,61.444,59.954,60.969,1886129,0
2013-02-25,60.199,60.989,57.763,57.763,1569153,0
2013-02-26,57.968,58.512,55.829,57.15,1541286,0
2013-02-27,57.003,58.512,56.806,58.256,1129701,0
2013-02-28,58.227,58.444,57.07,57.12,895561,0
2013-03-01,56.369,56.418,55.315,55.659,1429445,0
2013-03-04,55.59,56.076,54.228,55.464,1154953,0
2013-03-05,56.124,56.597,55.719,56.164,626312,0
2013-03-06,56.369,56.389,55.185,56.309,1675669,0
2013-03-07,56.309,58.689,56.233,58.483,1144529,0
2013-03-08,58.838,58.927,57.555,58.108,857871,0
2013-03-11,57.948,58.028,56.876,57.249,1061916,0
2013-03-12,57.348,57.545,55.464,56.369,1912318,0
2013-03-13,56.547,57.377,55.759,55.869,1465224,0
2013-03-14,56.319,58.619,56.095,58.266,1814198,0
2013-03-15,58.266,58.877,56.934,57.948,2014134,0
2013-03-18,57.249,58.414,57.179,58.018,780890,0
2013-03-19,58.157,58.217,56.253,57.003,834569,0
2013-03-20,57.425,57.525,54.998,56.617,1541036,0
2013-03-21,56.272,57.368,56.174,56.856,821711,0
2013-03-22,57.358,57.585,55.957,56.517,887553,0
2013-03-25,56.726,57.744,56.627,56.896,570001,0
2013-03-26,57.299,58.927,57.15,58.768,674393,0
2013-03-27,57.919,59.155,57.545,58.444,661381,0
2013-03-28,58.867,59.518,58.276,58.444,1299164,0
2013-04-01,58.58,58.818,57.279,58.197,938059,0
2013-04-02,58.276,58.54,57.595,58.078,901505,0
2013-04-03,58.118,58.434,55.305,56.164,1110404,0
2013-04-04,55.967,56.026,55.175,55.799,597090,0
2013-04-05,54.704,56.776,54.576,55.799,882769,0
2013-04-08,56.006,56.993,55.679,56.983,507849,0
2013-04-09,56.944,58.55,56.487,58.177,456490,0
2013-04-10,58.355,61.66,58.227,60.199,2146116,0
2013-04-11,60.358,60.871,59.548,59.815,769545,0
2013-04-12,58.848,59.399,57.704,58.917,949021,0
2013-04-15,58.483,58.483,56.866,57.299,1579656,0
2013-04-16,58.453,59.096,57.455,59.086,1110217,0
2013-04-17,58.108,58.877,56.776,57.801,1913505,0
2013-04-18,57.948,60.012,57.309,59.125,1294137,0
2013-04-19,59.498,59.974,58.177,58.917,1429895,0
2013-04-22,59.155,59.588,58.038,59.234,1148372,0
2013-04-23,59.37,60.694,58.957,60.624,999946,0
2013-04-24,60.792,61.958,60.644,61.346,938997,0
2013-04-25,61.631,62.529,60.753,60.969,983391,0
2013-04-26,60.941,60.941,59.204,60.17,1020891,0
2013-04-29,60.704,61.416,60.329,60.515,807067,0
2013-04-30,60.309,60.565,58.846,60.249,1244358,0
2013-05-01,61.256,61.81,56.913,57.226,3025773,0
2013-05-02,57.847,58.826,57.482,58.086,1474052,0
2013-05-03,58.915,62.263,58.856,60.999,1257066,0
2013-05-06,60.851,61.899,60.594,61.246,832248,0
2013-05-07,61.691,63.193,61.146,62.195,1243380,0
2013-05-08,62.037,63.389,61.455,62.757,838978,0
2013-05-09,62.501,62.687,61.156,61.78,688330,0
2013-05-10,61.651,61.651,59.884,60.802,875015,0
2013-05-13,60.339,60.772,59.954,60.13,695572,0
2013-05-14,60.219,61.266,60.061,61.266,641372,0
2013-05-15,60.782,61.106,59.144,59.597,1372117,0
2013-05-16,61.057,61.541,59.527,60.309,1256990,0
2013-05-17,60.921,62.587,60.743,62.273,856404,0
2013-05-20,62.234,64.139,62.234,63.833,902146,0
2013-05-21,63.745,64.594,62.896,63.153,846421,0
2013-05-22,63.034,64.742,61.701,62.244,1523587,0
2013-05-23,60.881,62.273,59.974,62.244,745590,0
2013-05-24,61.474,61.474,60.061,60.842,592702,0
2013-05-28,62.253,63.053,61.503,62.096,1133582,0
2013-05-29,61.671,62.787,61.531,61.919,450466,0
2013-05-30,61.601,61.849,60.446,61.136,909128,0
2013-05-31,60.476,60.931,59.854,59.894,814070,0
2013-06-03,59.974,61.376,59.754,60.259,637134,0
2013-06-04,60.416,61.651,59.834,60.555,1092940,0
2013-06-05,60.545,61.096,59.715,60.446,776246,0
2013-06-06,60.545,62.491,59.924,61.356,884479,0
2013-06-07,61.681,62.627,60.941,62.383,461428,0
2013-06-10,62.827,62.847,61.571,62.273,404594,0
2013-06-11,61.236,62.047,60.674,61.096,359605,0
2013-06-12,61.839,62.008,60.614,60.851,382059,0
2013-06-13,60.674,61.82,60.604,61.581,446475,0
2013-06-14,61.651,61.77,60.515,60.989,625648,0
2013-06-17,61.691,62.214,61.426,61.948,371811,0
2013-06-18,62.096,62.866,61.561,61.711,521708,0
2013-06-19,61.76,62.597,61.266,61.406,338382,0
2013-06-20,60.339,60.753,59.398,59.715,1153300,0
2013-06-21,60.012,60.743,59.814,60.239,1157880,0
2013-06-24,59.3,59.844,58.165,58.925,854570,0
2013-06-25,59.557,60.071,58.638,59.715,699136,0
2013-06-26,60.329,60.505,59.024,59.458,477782,0
2013-06-27,60.031,60.358,58.856,59.174,775976,0
2013-06-28,58.866,59.735,58.589,59.242,790389,0
2013-07-01,59.665,61.186,59.477,59.864,782954,0
2013-07-02,59.864,61.484,59.864,61.057,658412,0
2013-07-03,61.166,61.948,60.535,61.889,425622,0
2013-07-05,62.205,63.519,61.711,63.519,605768,0
2013-07-08,63.419,63.774,62.777,62.797,456428,0
2013-07-09,63.183,63.399,62.538,63.223,925605,0
2013-07-10,64.052,64.496,63.083,63.389,807644,0
2013-07-11,64.179,64.712,62.697,63.449,755127,0
2013-07-12,63.359,63.647,62.607,63.479,505482,0
2013-07-15,63.321,63.972,62.847,63.312,365465,0
2013-07-16,63.399,63.627,62.587,63.419,447777,0
2013-07-17,63.577,64.83,63.577,64.692,561946,0
2013-07-18,65.089,66.313,64.811,65.957,726863,0
2013-07-19,65.7,66.927,65.61,66.827,426523,0
2013-07-22,66.66,66.897,66.104,66.462,672953,0
2013-07-23,66.581,67.152,65.759,66.154,536667,0
2013-07-24,66.551,66.551,64.199,64.467,413128,0
2013-07-25,64.199,65.868,64.199,65.494,358202,0
2013-07-26,64.96,65.316,64.179,65.158,509121,0
2013-07-29,64.89,64.93,63.853,64.209,488653,0
2013-07-30,64.268,65.7,63.587,65.494,747199,0
2013-07-31,68.555,69.138,66.768,67.884,2148516,0
2013-08-01,70.776,70.776,66.016,69.454,1405061,0
2013-08-02,69.414,69.849,68.595,69.652,530627,0
2013-08-05,69.454,69.879,68.842,69.237,554041,0
2013-08-06,68.822,69.444,67.627,68.467,644232,0
2013-08-07,68.397,69.008,67.18,67.597,741932,0
2013-08-08,67.656,67.982,66.422,67.103,1202084,0
2013-08-09,67.132,67.736,66.758,67.142,765916,0
2013-08-12,66.778,67.766,66.62,67.123,441001,0
2013-08-13,67.587,67.587,66.274,67.527,782912,0
2013-08-14,67.2,67.746,66.294,66.807,495422,0
2013-08-15,65.808,66.877,65.168,66.699,721724,0
2013-08-16,66.571,68.417,66.194,67.557,750074,0
2013-08-19,67.073,68.17,65.947,66.284,588583,0
2013-08-20,66.174,68.142,65.947,67.438,338384,0
2013-08-21,67.557,67.557,65.593,65.918,558949,0
2013-08-22,65.967,67.736,65.967,67.4,281572,0
2013-08-23,67.419,68.151,66.64,67.962,428158,0
2013-08-26,67.952,68.842,67.746,67.884,251331,0
2013-08-27,67.063,68.487,67.063,67.736,460127,0
2013-08-28,68.022,69.197,67.972,68.664,577760,0
2013-08-29,68.427,68.555,67.726,68.052,249090,0
2013-08-30,68.022,68.467,67.22,67.477,550215,0
2013-09-03,68.497,68.704,67.24,67.893,695160,0
2013-09-04,67.617,68.783,67.36,68.664,486476,0
2013-09-05,68.939,70.422,68.674,69.988,680071,0
2013-09-06,70.6,71.44,69.929,70.727,1113937,0
2013-09-09,70.766,72.17,70.727,72.111,696549,0
2013-09-10,72.101,72.476,71.064,72.417,628541,0
2013-09-11,72.387,73.909,71.47,73.879,450462,0
2013-09-12,73.879,74.807,73.266,74.215,926344,0
2013-09-13,74.018,74.5,73.039,73.217,529278,0
2013-09-16,73.82,74.008,73.099,73.472,422005,0
2013-09-17,73.682,75.429,73.442,75.41,429032,0
2013-09-18,75.479,76.221,74.068,75.608,734721,0
2013-09-19,75.658,76.121,74.52,74.7,509004,0
2013-09-20,75.42,75.658,73.247,74.185,1483908,0
2013-09-23,73.949,75.232,73.83,74.876,636051,0
2013-09-24,75.114,76.211,74.176,75.529,1041332,0
2013-09-25,75.803,76.082,74.964,75.529,621388,0
2013-09-26,75.853,76.742,75.272,76.732,376528,0
2013-09-27,76.26,76.663,75.064,76.515,618680,0
2013-09-30,75.4,76.388,74.964,76.241,464222,0
2013-10-01,76.102,77.956,75.774,77.228,1623439,0
2013-10-02,76.712,78.095,76.319,77.81,640147,0
2013-10-03,77.956,78.354,76.911,78.065,686116,0
2013-10-04,78.432,80.556,77.937,79.606,844164,0
2013-10-07,78.145,79.438,77.562,78.59,562768,0
2013-10-08,78.818,80.289,77.908,77.956,765651,0
2013-10-09,77.966,78.659,77.356,78.115,962569,0
2013-10-10,79.045,80.151,78.729,79.993,987264,0
2013-10-11,79.508,82.501,79.203,80.862,928268,0
2013-10-14,79.804,82.511,79.765,82.176,1220057,0
2013-10-15,82.462,83.332,81.406,82.345,645912,0
2013-10-16,82.886,85.088,82.866,84.545,851553,0
2013-10-17,84.387,84.853,83.608,84.447,677055,0
2013-10-18,85.632,86.61,84.535,86.066,834432,0
2013-10-21,85.929,86.947,85.475,85.929,763722,0
2013-10-22,86.58,87.232,84.525,85.01,750653,0
2013-10-23,84.457,84.545,80.633,82.104,1207526,0
2013-10-24,82.174,84.704,81.204,84.268,736462,0
2013-10-25,84.407,85.266,83.657,85.257,627460,0
2013-10-28,85.098,85.138,83.567,85.138,1010691,0
2013-10-29,85.188,86.473,85.088,86.443,1638053,0
2013-10-30,91.552,92.6,86.562,88.636,2857224,0
2013-10-31,89.042,89.299,86.839,87.568,1726469,0
2013-11-01,87.283,87.886,84.863,86.958,1666224,0
2013-11-04,87.737,89.694,87.471,88.895,1448370,0
2013-11-05,88.735,88.962,86.739,88.221,1721685,0
2013-11-06,89.348,90.316,86.195,86.265,1311058,0
2013-11-07,86.393,86.819,82.539,84.07,1465006,0
2013-11-08,84,86.453,83.617,86.383,1407441,0
2013-11-11,85.989,87.53,85.741,87.452,770698,0
2013-11-12,87.028,87.462,85.721,86.116,896622,0
2013-11-13,85.761,88.815,85.721,88.785,902988,0
2013-11-14,88.539,90.346,87.637,89.882,749570,0
2013-11-15,90.158,90.9,89.16,90.406,768865,0
2013-11-18,90.593,90.87,86.64,86.948,1085161,0
2013-11-19,86.591,87.966,85.039,86.304,1054526,0
2013-11-20,87.103,88.015,85.96,86.542,827911,0
2013-11-21,87.54,90.514,87.54,90.118,761198,0
2013-11-22,90.118,90.316,88.221,89.734,635445,0
2013-11-25,89.626,89.626,86.463,88.626,641442,0
2013-11-26,89.091,91.02,87.856,90.9,800756,0
2013-11-27,90.445,91.483,87.491,87.886,766692,0
2013-11-29,87.856,88.241,86.423,87.103,294547,0
2013-12-02,87.243,88.578,86.027,88.074,1316909,0
2013-12-03,87.956,90.021,87.452,89.814,1305420,0
2013-12-04,89.814,90.84,89.14,90.416,660361,0
2013-12-05,89.517,90.92,88.805,89.606,1497850,0
2013-12-06,92.896,92.896,83.587,83.856,1809861,0
2013-12-09,84.07,84.387,81.037,82.599,1732958,0
2013-12-10,83.012,84.99,82.609,82.668,963511,0
2013-12-11,82.668,82.954,79.29,79.692,1207341,0
2013-12-12,80.178,81.443,79.309,80.276,971764,0
2013-12-13,80.83,80.907,77.844,78.765,850460,0
2013-12-16,79.041,80.672,78.35,79.98,1057930,0
2013-12-17,79.742,80.633,78.28,79.94,661954,0
2013-12-18,80.413,81.354,79.24,80.513,761940,0
2013-12-19,78.941,82.144,77.489,80.623,1768761,0
2013-12-20,80.453,81.601,80.178,80.188,1582231,0
2013-12-23,80.375,82.599,80.375,82.114,1167629,0
2013-12-24,81.945,82.254,80.917,81.888,222761,0
2013-12-26,81.659,82.194,80.937,81.017,393601,0
2013-12-27,81.443,82.529,80.523,81.935,491431,0
2013-12-30,82.244,83.657,81.916,82.313,700718,0
2013-12-31,82.144,82.915,81.541,82.134,414048,0
2014-01-02,82.5,84.01,80.463,81.581,1023122,0
2014-01-03,81.748,82.363,80.643,80.977,744512,0
2014-01-06,81.264,81.264,79.29,79.435,1151096,0
2014-01-07,79.762,82.283,79.722,82.005,933755,0
2014-01-08,81.679,82.766,80.168,80.623,895076,0
2014-01-09,81.117,81.117,79.16,80.423,733698,0
2014-01-10,80.879,82.421,80.336,81.868,737505,0
2014-01-13,81.453,82.549,80.276,80.672,957653,0
2014-01-14,81.154,83.042,80.365,82.786,528883,0
2014-01-15,83.459,86.839,83.271,83.875,1173051,0
2014-01-16,83.439,84.794,83.439,83.99,787933,0
2014-01-17,84.248,84.357,82.638,83.191,526243,0
2014-01-21,84.169,85.088,83.331,84.833,554587,0
2014-01-22,85.029,87.085,84.853,86.562,719659,0
2014-01-23,86.235,87.143,85.098,85.88,712571,0
2014-01-24,85,85.039,82.363,83.012,514296,0
2014-01-27,82.806,83.022,80.039,80.751,786068,0
2014-01-28,81.404,83.99,80.947,83.261,659783,0
2014-01-29,82.865,83.231,81.254,81.897,848073,0
2014-01-30,82.716,83.43,81.571,82.412,689820,0
2014-01-31,81.264,83.231,81.037,81.788,626293,0
2014-02-03,81.798,82.815,78.576,78.951,1018408,0
2014-02-04,79.9,81.955,79.712,81.689,942981,0
2014-02-05,81.907,81.907,80.129,80.987,679290,0
2014-02-06,81.404,83.102,80.947,82.954,612582,0
2014-02-07,83.687,84.328,81.154,83.932,1041583,0
2014-02-10,83.737,83.952,81.384,82.935,968080,0
2014-02-11,83.557,84.139,82.648,83.617,663959,0
2014-02-12,84.179,85.672,84.09,84.774,689870,0
2014-02-13,83.97,85.97,82.736,85.731,1129582,0
2014-02-14,85.712,86.443,84.664,85.128,782228,0
2014-02-18,86.146,89.16,85.385,88.529,1494800,0
2014-02-19,76.876,77.134,71.669,73.426,9213838,0
2014-02-20,72.142,72.539,69.564,70.858,3412510,0
2014-02-21,70.938,73.052,70.413,72.033,2090042,0
2014-02-24,72.35,74.474,72.34,72.589,1908921,0
2014-02-25,71.974,72.579,69.84,70.828,1926197,0
2014-02-26,70.988,72.637,70.117,72.212,1633543,0
2014-02-27,71.639,72.795,71.372,72.38,1387393,0
2014-02-28,72.25,73.279,71.669,72.885,1173457,0
2014-03-03,72.46,73.852,72.37,73.24,1169061,0
2014-03-04,74.101,75.246,73.25,74.928,1264804,0
2014-03-05,74.704,75.068,72.944,73.072,2033464,0
2014-03-06,72.915,73.495,72.469,73.2,1287185,0
2014-03-07,73.763,74.474,73.092,73.525,1084217,0
2014-03-10,72.993,72.993,71.719,72.122,646782,0
2014-03-11,72.023,73.882,71.008,71.232,1055595,0
2014-03-12,70.255,71.56,70.176,70.749,1060887,0
2014-03-13,70.918,71.047,68.218,68.793,1527721,0
2014-03-14,68.989,69.465,68.387,69.366,933521,0
2014-03-17,69.673,70.157,68.258,69.079,766973,0
2014-03-18,69.316,70.157,69.109,69.76,1246037,0
2014-03-19,70.048,70.048,68.852,69.129,932884,0
2014-03-20,69.405,70.393,68.218,70.215,2116331,0
2014-03-21,69.98,70.344,68.989,70.018,1894857,0
2014-03-24,70.64,71.154,69.356,69.86,640225,0
2014-03-25,70.601,70.998,69.415,69.75,1089959,0
2014-03-26,70.167,70.552,68.94,68.94,924861,0
2014-03-27,69.258,71.038,69.009,70.038,1188310,0
2014-03-28,70.433,71.55,70.147,70.878,781398,0
2014-03-31,71.422,71.472,70.018,70.453,856754,0
2014-04-01,70.739,71.62,70.167,71.372,955133,0
2014-04-02,71.342,73.072,71.115,72.726,1156123,0
2014-04-03,73.022,74.435,72.765,74.002,1170185,0
2014-04-04,74.455,74.958,72.617,72.736,957064,0
2014-04-07,72.519,72.983,70.601,71.056,1118435,0
2014-04-08,71.232,72.34,70.532,72.182,1175558,0
2014-04-09,72.46,72.46,71.086,72.103,673280,0
2014-04-10,72.073,72.46,71.154,71.719,862618,0
2014-04-11,71.531,72.924,71.154,71.846,912019,0
2014-04-14,72.202,73.042,71.689,72.745,1201304,0
2014-04-15,72.677,73.675,71.905,73.269,835741,0
2014-04-16,74.494,76.236,73.852,74.062,1099411,0
2014-04-17,74.111,76.56,73.912,76.097,1156528,0
2014-04-21,76.658,77.864,76.166,77.006,869811,0
2014-04-22,77.154,77.332,76.087,77.026,973776,0
2014-04-23,76.886,78.291,76.757,77.808,1226905,0
2014-04-24,78.469,79.329,77.855,78.419,1126974,0
2014-04-25,77.944,78.519,77.183,77.648,1311894,0
2014-04-28,78.172,79.339,76.589,77.678,1261929,0
2014-04-29,78.913,80.17,77.895,78.855,1287176,0
2014-04-30,78.855,78.923,73.099,73.307,2529084,0
2014-05-01,73.238,74.313,72.634,73.287,1343095,0
2014-05-02,73.473,74.632,73.01,74.168,878160,0
2014-05-05,73.93,74.987,72.951,74.383,1043558,0
2014-05-06,74.81,77.104,74.81,75.403,1629654,0
2014-05-07,76.195,76.363,73.811,75.235,992724,0
2014-05-08,74.977,75.197,71.448,71.566,1502077,0
2014-05-09,71.556,72.782,71.338,72.476,961894,0
2014-05-12,73.208,73.88,72.397,73.633,757618,0
2014-05-13,73.791,74.751,73.414,74.187,657664,0
2014-05-14,74.472,74.722,73.375,73.543,623134,0
2014-05-15,73.337,75.127,71.17,75.007,1537030,0
2014-05-16,75.343,75.343,73.228,73.781,1135971,0
2014-05-19,74.236,75.552,74,74.512,1279283,0
2014-05-20,74.197,75.532,73.96,75.187,1044801,0
2014-05-21,75.857,77.272,75.442,77.164,1273309,0
2014-05-22,77.302,77.648,76.155,76.599,948401,0
2014-05-23,76.57,76.936,75.462,75.542,714014,0
2014-05-27,76.175,76.363,74.492,75.661,912432,0
2014-05-28,75.651,76.096,74.702,75.807,540773,0
2014-05-29,76.165,76.56,75.087,76.155,497598,0
2014-05-30,75.847,76.235,74.492,74.967,653914,0
2014-06-02,75.343,75.689,74.02,74.433,546781,0
2014-06-03,74.139,74.552,73.337,74.343,486309,0
2014-06-04,74.313,74.977,73.821,74.158,648343,0
2014-06-05,74.04,75.007,73.049,74.612,683212,0
2014-06-06,74.01,75.077,73.801,74.413,612475,0
2014-06-09,74.672,76.016,74.373,75.432,693330,0
2014-06-10,75.432,75.432,73.434,73.593,597638,0
2014-06-11,73.663,75.562,73.553,75.373,599931,0
2014-06-12,75.788,77.885,75.728,77.618,999485,0
2014-06-13,77.963,78.062,76.175,77.193,828650,0
2014-06-16,77.45,79.002,77.45,78.251,834739,0
2014-06-17,77.973,80.141,77.46,79.902,1158036,0
2014-06-18,80.743,82.73,80.15,81.417,1278099,0
2014-06-19,81.257,81.367,79.932,80.852,744507,0
2014-06-20,79.714,80.93,79.359,80.625,719250,0
2014-06-23,80.318,82.227,80.041,81.247,454204,0
2014-06-24,81.157,81.485,79.032,79.191,899081,0
2014-06-25,80.121,84.442,80.051,84.015,1399459,0
2014-06-26,83.681,83.896,81.564,82.048,739888,0
2014-06-27,81.791,82.237,80.605,82.227,591156,0
2014-06-30,81.978,83.265,81.633,83.165,651749,0
2014-07-01,83.481,83.966,82.494,83.414,897617,0
2014-07-02,83.155,83.995,82.553,82.879,854390,0
2014-07-03,83.046,83.481,82.494,83.471,515547,0
2014-07-07,82.543,83.462,81.633,81.771,563429,0
2014-07-08,81.938,82.385,81.02,82.177,861759,0
2014-07-09,82.077,82.077,80.338,81.456,818373,0
2014-07-10,80.012,81.148,79.201,79.982,873016,0
2014-07-11,79.962,79.972,77.361,77.608,776104,0
2014-07-14,78.281,79.111,77.845,78.042,814327,0
2014-07-15,77.479,77.944,75.907,76.668,779524,0
2014-07-16,77.262,77.728,76.314,77.391,946105,0
2014-07-17,77.498,78.261,75.621,75.699,1055813,0
2014-07-18,75.907,76.966,75.907,76.599,686470,0
2014-07-21,76.57,76.57,74.83,75.452,794850,0
2014-07-22,75.867,76.638,75.512,76.066,706476,0
2014-07-23,76.205,76.836,75.641,76.777,590554,0
2014-07-24,76.56,77.262,76.036,77.094,683783,0
2014-07-25,76.52,76.688,75.67,76.441,475793,0
2014-07-28,76.579,77.094,75.591,76.125,581433,0
2014-07-29,76.046,77.618,75.572,76.195,1043297,0
2014-07-30,76.767,81.267,76.402,79.281,2080623,0
2014-07-31,79.427,79.557,77.253,77.668,1098859,0
2014-08-01,77.538,78.221,76.036,77.322,1296283,0
2014-08-04,77.46,79.952,77.084,79.843,1109631,0
2014-08-05,79.744,80.318,76.946,77.827,991571,0
2014-08-06,77.489,80.041,76.866,79.398,870863,0
2014-08-07,79.803,80.022,77.431,78.191,742770,0
2014-08-08,78.429,80.713,77.708,80.358,799586,0
2014-08-11,80.625,81.672,78.855,79.071,1332224,0
2014-08-12,78.617,78.706,77.026,77.213,1063133,0
2014-08-13,77.421,77.628,76.185,76.314,819117,0
2014-08-14,76.658,76.787,74.265,74.363,1297350,0
2014-08-15,74.761,75.117,73.742,74.403,1766366,0
2014-08-18,74.751,75.976,74.622,75.343,1115588,0
2014-08-19,75.304,77.411,75.304,77.104,958560,0
2014-08-20,77.016,77.788,76.046,77.578,862273,0
2014-08-21,77.371,78.923,76.976,78.815,649705,0
2014-08-22,78.548,79.754,77.885,79.121,914220,0
2014-08-25,79.497,83.046,79.497,82.889,1320194,0
2014-08-26,82.829,85.718,82.829,83.906,1439281,0
2014-08-27,84.055,85.648,83.651,85.559,1024040,0
2014-08-28,85.569,86.815,85.143,86.785,953778,0
2014-08-29,87.024,88.199,86.696,88.052,1120200,0
2014-09-02,87.933,88.506,86.994,87.21,1762604,0
2014-09-03,87.804,89,87.429,88.218,1124682,0
2014-09-04,87.903,89.376,86.34,86.944,1674455,0
2014-09-05,87.349,88.546,87.15,88.208,932221,0
2014-09-08,87.527,87.527,85.47,86.558,853649,0
2014-09-09,86.924,87.31,85.193,85.886,641324,0
2014-09-10,85.698,86.558,84.323,86.221,692279,0
2014-09-11,85.074,86.479,84.204,86.191,852148,0
2014-09-12,85.668,85.796,83.741,84.352,750261,0
2014-09-15,84.53,85.946,83.82,85.331,802595,0
2014-09-16,85.5,87.604,85.351,86.924,822198,0
2014-09-17,88.417,88.417,86.479,86.716,618368,0
2014-09-18,87.053,87.29,84.789,85.559,826059,0
2014-09-19,85.796,86.34,84.858,85.569,1232849,0
2014-09-22,84.699,84.927,80.872,81.317,1055660,0
2014-09-23,81.297,82.681,80.605,80.703,991633,0
2014-09-24,80.733,82.167,78.855,80.98,1202913,0
2014-09-25,80.475,80.615,77.808,77.885,1256645,0
2014-09-26,78.042,79.251,77.282,78.716,856709,0
2014-09-29,77.798,79.873,77.035,79.764,1235930,0
2014-09-30,79.378,79.655,76.471,77.134,1225805,0
2014-10-01,77.411,79.002,74.433,74.879,1529698,0
2014-10-02,74.197,74.572,71.606,74.129,1542671,0
2014-10-03,74.197,74.622,72.327,72.347,1026485,0
2014-10-06,72.644,73.129,71.014,71.765,802851,0
2014-10-07,70.824,71.606,70.173,70.191,1572759,0
2014-10-08,69.845,71.053,68.53,70.984,1385177,0
2014-10-09,69.905,70.093,67.037,67.571,1356583,0
2014-10-10,66.889,66.889,59.808,60.303,3520364,0
2014-10-13,60.055,60.797,55.199,55.209,2290403,0
2014-10-14,55.517,56.524,53.419,53.836,2050884,0
2014-10-15,52.846,56.415,51.471,56.021,2567508,0
2014-10-16,54.141,58.74,54.042,57.948,1977161,0
2014-10-17,59.402,61.637,58.197,58.335,1926621,0
2014-10-20,58.088,59.64,57.207,58.67,1174345,0
2014-10-21,59.323,60.471,59.197,60.343,1264424,0
2014-10-22,60.609,61.353,58.6,58.639,1308777,0
2014-10-23,59.738,61.481,58.848,60.639,835580,0
2014-10-24,60.362,60.381,58.887,59.718,617044,0
2014-10-27,57.254,57.264,54.305,55.928,1604905,0
2014-10-28,55.968,57.857,55.315,57.78,1538703,0
2014-10-29,58.076,59.58,53.721,55.514,2423586,0
2014-10-30,54.998,55.82,53.237,53.741,1283633,0
2014-10-31,53.88,55.75,52.187,55.72,1465204,0
2014-11-03,56.057,57.017,54.096,54.265,1442183,0
2014-11-04,53.138,53.138,50.684,51.019,1512643,0
2014-11-05,51.948,52.802,50.791,52.048,1676487,0
2014-11-06,51.643,52.434,50.841,52.028,1550497,0
2014-11-07,52.494,54.404,52.158,53.692,1392683,0
2014-11-10,54.285,55.58,51.793,52.088,1339061,0
2014-11-11,52.187,53.672,51.484,53.018,1184512,0
2014-11-12,52.287,53.712,52.008,52.207,1088120,0
2014-11-13,51.869,52.068,49.603,50.425,1279028,0
2014-11-14,50.713,51.82,50.684,51.574,1324988,0
2014-11-17,50.791,50.97,49.336,49.762,1135998,0
2014-11-18,50.495,51.564,49.486,50.278,1054360,0
2014-11-19,49.941,50.465,48.99,49.811,1083706,0
2014-11-20,50.108,52.762,50.108,52.562,1418706,0
2014-11-21,53.751,54.355,52.782,53.831,1213468,0
2014-11-24,54.028,54.384,52.928,53.296,1040852,0
2014-11-25,53.682,54.066,51.869,52.317,1098999,0
2014-11-26,52.118,52.772,51.247,51.633,1154409,0
2014-11-28,48.377,48.467,42.755,43.003,1495728,0
2014-12-01,43.201,43.201,37.826,38.826,3529358,0
2014-12-02,38.697,39.24,37.093,37.292,2048408,0
2014-12-03,37.678,38.598,36.699,36.719,3084142,0
2014-12-04,35.769,35.926,33.562,33.956,2385314,0
2014-12-05,33.749,34.244,32.719,32.839,2044653,0
2014-12-08,32.719,32.799,29.801,29.87,3522187,0
2014-12-09,30.196,31.848,29.88,31.759,3054183,0
2014-12-10,31.016,31.036,29.108,29.861,2951330,0
2014-12-11,29.831,32.384,29.831,29.977,2925283,0
2014-12-12,29.375,31.631,29.266,30.522,3376933,0
2014-12-15,30.918,31.365,29.851,29.88,2740889,0
2014-12-16,29.601,32.274,29.216,31.236,2692326,0
2014-12-17,31.256,38.143,31.106,37.826,5075802,0
2014-12-18,39.21,39.857,35.353,36.55,3868636,0
2014-12-19,36.915,38.489,36.173,38.362,3559428,0
2014-12-22,38.282,38.401,36.925,37.6,1726608,0
2014-12-23,37.975,39.054,37.55,38.777,1390310,0
2014-12-24,37.975,38.677,36.935,38.431,804498,0
2014-12-26,38.926,39.113,37.826,38.272,1187544,0
2014-12-29,38.588,39.49,37.786,38.232,965965,0
2014-12-30,37.756,38.886,37.282,38.202,1104176,0
2014-12-31,37.836,38.996,36.629,38.182,977292,0
2015-01-02,37.926,38.836,37.004,37.975,1046342,0
2015-01-05,36.867,37.063,34.521,35.451,1545367,0
2015-01-06,35.075,36.025,33.995,35.539,1764969,0
2015-01-07,36.124,36.52,33.492,34.035,1739542,0
2015-01-08,34.6,36.222,33.898,35.857,1846360,0
2015-01-09,35.926,36.461,34.807,35.393,2137202,0
2015-01-12,34.757,34.757,31.947,32.314,2394502,0
2015-01-13,32.344,32.799,31.492,32.216,1877233,0
2015-01-14,32.423,33.363,30.69,33.293,2802404,0
2015-01-15,34.124,34.64,32.107,33.066,2499244,0
2015-01-16,33.442,36.173,33.403,35.549,1785633,0
2015-01-20,35.184,35.184,33.333,33.808,1559493,0
2015-01-21,34.363,36.242,34.244,35.47,1897909,0
2015-01-22,35.689,35.966,34.727,35.461,1917153,0
2015-01-23,35.104,36.896,34.65,35.539,1496035,0
2015-01-26,35.549,37.351,35.363,36.954,1186819,0
2015-01-27,36.769,37.866,35.936,37.65,764718,0
2015-01-28,37.163,37.461,34.045,34.393,1777803,0
2015-01-29,34.807,35.47,33.946,35.451,2562143,0
2015-01-30,34.877,38.282,34.472,37.431,1823821,0
2015-02-02,38.073,40.598,37.876,40.489,1885988,0
2015-02-03,43.418,49.149,43.083,49.1,7553830,0
2015-02-04,47.725,48.782,46.566,47.861,2790468,0
2015-02-05,49.218,50.325,47.555,48.129,2073852,0
2015-02-06,48.615,49.316,46.763,47.645,1494081,0
2015-02-09,48.267,49.346,46.892,47.03,1273449,0
2015-02-10,47.309,47.376,44.507,45.427,1867975,0
2015-02-11,44.102,45.625,42.299,44.863,2352305,0
2015-02-12,45.814,48.051,45.229,47.239,1709428,0
2015-02-13,48.417,49.506,47.376,48.061,1224710,0
2015-02-17,47.376,49.267,46.723,49.04,1390470,0
2015-02-18,47.665,49.209,47.506,48.159,1108404,0
2015-02-19,46.308,49.742,45.655,48.457,1196611,0
2015-02-20,48.457,49.267,46.121,46.753,1208527,0
2015-02-23,45.932,47.18,45.062,46.417,1775483,0
2015-02-24,47.02,47.11,44.903,45.784,3110942,0
2015-02-25,46.614,52.762,46.486,52.405,4409974,0
2015-02-26,51.326,51.879,49.12,49.911,2977060,0
2015-02-27,50.307,50.584,47.921,48.021,1554682,0
2015-03-02,47.871,48.041,45.496,46.181,2116494,0
2015-03-03,46.358,48.743,46.358,47.18,2017675,0
2015-03-04,47.269,47.496,45.645,47.299,1664136,0
2015-03-05,46.902,46.902,45.784,45.824,1100935,0
2015-03-06,45.111,46.031,43.923,44.032,1249264,0
2015-03-09,44.33,44.833,43.073,43.338,1241080,0
2015-03-10,42.518,43.704,42.25,42.309,1382234,0
2015-03-11,42.22,44.664,42.054,44.368,1295035,0
2015-03-12,44.507,44.645,41.547,41.547,1165806,0
2015-03-13,42.963,43.191,41.261,43.112,1585324,0
2015-03-16,42.745,43.627,41.528,43.498,991812,0
2015-03-17,43.598,44.042,42.617,42.676,1358184,0
2015-03-18,42.104,47.416,41.518,46.654,2388696,0
2015-03-19,45.13,45.13,43.744,44.744,1772451,0
2015-03-20,45.635,46.981,45.525,46.605,1719607,0
2015-03-23,46.614,48.237,45.359,45.487,1249061,0
2015-03-24,45.774,47.811,45.032,47.725,1895518,0
2015-03-25,48.139,49.07,47.14,48.832,2098104,0
2015-03-26,50.762,51.908,49.456,50.544,1652718,0
2015-03-27,49.921,50.94,48.97,50.703,1772046,0
2015-03-30,51.306,51.928,49.99,51.803,1874199,0
2015-03-31,51.029,52.287,50.624,51.147,2056774,0
2015-04-01,51.534,52.752,50.989,52.028,1521466,0
2015-04-02,51.227,53.781,51.217,53.148,1356265,0
2015-04-06,53.801,54.503,52.928,54.245,1747900,0
2015-04-07,53.91,54.968,53.078,53.363,2461695,0
2015-04-08,55.375,55.375,52.148,52.257,1827518,0
2015-04-09,52.919,54.096,52.642,53.334,1513622,0
2015-04-10,53.89,54.335,52.948,54.295,896734,0
2015-04-13,55.096,55.325,52.86,53.93,1201775,0
2015-04-14,54.642,56.74,53.978,56.333,1294429,0
2015-04-15,56.601,58.403,55.74,57.819,1915860,0
2015-04-16,57.066,57.194,54.859,55.185,1824125,0
2015-04-17,55.424,58.669,55.394,57.621,2304732,0
2015-04-20,57.701,58.629,56.601,56.83,1145208,0
2015-04-21,56.87,56.87,53.296,53.423,1401721,0
2015-04-22,54.107,55.287,53.088,54.693,1572005,0
2015-04-23,54.85,56.219,54.534,54.791,1300498,0
2015-04-24,54.087,55.138,52.671,53.851,1161394,0
2015-04-27,54.346,55.347,53.771,54.176,1036926,0
2015-04-28,53.712,55.237,53.543,54.733,954452,0
2015-04-29,54.286,57.168,54.137,56.683,880962,0
2015-04-30,56.753,58.159,55.612,57.425,1508751,0
2015-05-01,56.445,57.348,55.227,55.692,1545496,0
2015-05-04,56.259,57.406,55.792,57.128,2629766,0
2015-05-05,58.09,58.595,56.574,56.941,2576768,0
2015-05-06,58.555,58.555,54.534,56.079,3296102,0
2015-05-07,56.336,56.336,53.058,55.237,2590532,0
2015-05-08,55.96,58.169,54.643,57.891,1748096,0
2015-05-11,59.714,59.714,56.921,57.338,2508831,0
2015-05-12,57.338,58.803,56.853,58.457,1047601,0
2015-05-13,58.932,58.932,57.02,57.861,1479678,0
2015-05-14,57.99,57.99,55.93,56,1866203,0
2015-05-15,55.752,56.653,54.484,55.552,1521315,0
2015-05-18,55.562,56.346,54.504,56.278,1292604,0
2015-05-19,55.267,56.396,53.353,54.019,1434858,0
2015-05-20,54.494,54.564,52.631,53.91,1615251,0
2015-05-21,54.544,56.229,54.186,55.069,1350366,0
2015-05-22,53.89,55.049,52.899,53.058,1782216,0
2015-05-26,52.463,52.701,51.424,51.838,1471832,0
2015-05-27,51.691,53.178,50.75,52.701,1349054,0
2015-05-28,52.335,52.463,50.314,51.037,1309600,0
2015-05-29,51.442,52.543,50.898,51.828,1092648,0
2015-06-01,51.612,51.907,49.522,50.125,2338293,0
2015-06-02,50.165,52.345,49.898,52.306,1448717,0
2015-06-03,51.927,53.237,51.067,51.095,1268498,0
2015-06-04,50.611,50.7,48.6,48.788,1824614,0
2015-06-05,48.58,50.362,48.252,48.709,1881952,0
2015-06-08,48.866,49.898,47.56,48.095,1685408,0
2015-06-09,48.956,49.532,47.48,47.56,1187901,0
2015-06-10,48.916,48.986,45.954,46.094,2440897,0
2015-06-11,46.51,47.332,46.371,46.58,1691941,0
2015-06-12,45.994,46.41,44.805,45.767,1886696,0
2015-06-15,45.251,47.214,45.005,46.737,1787264,0
2015-06-16,46.5,48.798,46.271,47.65,2370737,0
2015-06-17,48.056,48.412,45.757,45.827,1762330,0
2015-06-18,46.074,46.44,44.676,44.716,1636045,0
2015-06-19,44.073,45.113,43.845,44.36,2570208,0
2015-06-22,43.954,45.648,43.289,45.48,1576386,0
2015-06-23,45.241,46.896,45.241,46.857,1344321,0
2015-06-24,46.807,48.144,46.311,47.104,1537419,0
2015-06-25,47.154,47.57,46.48,46.757,1227311,0
2015-06-26,46.57,47.214,46.154,46.906,2393550,0
2015-06-29,45.895,46.56,44.875,45.113,2007024,0
2015-06-30,45.747,46.52,45.321,45.687,1317033,0
2015-07-01,45.034,45.548,43.033,43.309,1708221,0
2015-07-02,43.589,44.399,43.112,43.122,1263855,0
2015-07-06,42.141,43.063,41.13,41.586,2136034,0
2015-07-07,41.437,44.409,40.149,43.874,2148351,0
2015-07-08,43.25,44.716,41.437,42.328,1470492,0
2015-07-09,43.309,44.419,43.112,43.934,2041649,0
2015-07-10,44.489,44.716,41.893,42.073,1641194,0
2015-07-13,41.883,42.388,40.577,42.023,1753345,0
2015-07-14,41.605,43.151,41.576,42.835,1456286,0
2015-07-15,42.24,42.587,39.664,40.001,1511723,0
2015-07-16,40.001,40.109,37.346,37.645,2409702,0
2015-07-17,37.565,37.635,35.89,36.365,2227594,0
2015-07-20,36.207,36.365,34.326,34.612,2271404,0
2015-07-21,34.681,36.395,34.346,34.662,2459267,0
2015-07-22,34.435,34.79,33.651,34.286,2666106,0
2015-07-23,34.375,35.482,33.83,34.96,2246066,0
2015-07-24,34.79,34.96,32.73,33.087,2089700,0
2015-07-27,32.404,33.593,31.71,32.334,2880619,0
2015-07-28,32.442,34.246,31.759,33.87,2895054,0
2015-07-29,36.197,38.693,35.92,37.771,5244086,0
2015-07-30,37.525,38.228,36.544,37.565,2667015,0
2015-07-31,37.456,38.475,36.643,36.723,1925360,0
2015-08-03,36.059,36.663,34.83,34.988,1973610,0
2015-08-04,35.662,36.148,34.176,34.562,1177444,0
2015-08-05,35.287,35.92,33.304,33.374,1345419,0
2015-08-06,33.274,36.891,32.501,36.643,1642375,0
2015-08-07,36.099,37.635,34.266,34.652,988672,0
2015-08-10,34.77,37.506,34.316,37.346,1078415,0
2015-08-11,36.316,37.277,34.91,37.098,1042296,0
2015-08-12,36.969,39.893,36.969,39.477,1918495,0
2015-08-13,38.633,39.487,37.693,39.14,1763844,0
2015-08-14,38.992,39.991,37.496,37.625,1205203,0
2015-08-17,37.466,38.149,36.881,37.138,889543,0
2015-08-18,37.038,38.021,36.554,37.991,1155236,0
2015-08-19,37.555,38.03,33.87,36.079,2027214,0
2015-08-20,36.099,36.524,34.572,34.681,1390643,0
2015-08-21,34.286,35.107,32.304,32.69,2278067,0
2015-08-24,29.719,31.947,18.04,29.649,2174633,0
2015-08-25,30.868,30.868,28.015,28.044,2237789,0
2015-08-26,28.53,28.856,27.569,28.43,2257575,0
2015-08-27,29.569,32.423,29.263,32.047,2328640,0
2015-08-28,31.571,35.177,31.571,34.405,1719024,0
2015-08-31,33.453,37.307,32.432,36.355,2407178,0
2015-09-01,34.86,36.435,32.899,34.176,2025598,0
2015-09-02,34.8,35.999,33.304,35.732,2002180,0
2015-09-03,35.742,37.456,35.048,35.752,2361955,0
2015-09-04,35.207,36.445,34.969,35.97,1433444,0
2015-09-08,36.593,36.793,34.445,36.108,1358038,0
2015-09-09,36.316,37.436,34.047,34.146,1725889,0
2015-09-10,34.425,35.197,33.195,34.632,1403828,0
2015-09-11,33.948,34.998,33.374,34.9,1599401,0
2015-09-14,34.83,35.197,33.185,34.484,1672891,0
2015-09-15,34.602,36.019,34.435,35.702,1806644,0
2015-09-16,36.435,38.703,36.316,38.614,1979061,0
2015-09-17,38.564,40.02,37.851,38.495,1591057,0
2015-09-18,37.535,38.378,34.9,35.058,2124730,0
2015-09-21,35.682,36.069,34.523,34.681,1583552,0
2015-09-22,33.948,35.425,33.621,33.85,1633521,0
2015-09-23,34.047,34.425,31.671,31.858,1576890,0
2015-09-24,31.451,32.156,30.611,31.501,1868634,0
2015-09-25,31.838,32.196,30.719,31.551,1329267,0
2015-09-28,31.015,31.828,29.352,29.52,2444692,0
2015-09-29,29.868,30.739,29.471,29.719,1953524,0
2015-09-30,30.293,32.057,30.075,31.74,2462901,0
2015-10-01,33.156,34.316,31.422,32.166,1771011,0
2015-10-02,31.541,35.157,31.225,35.058,1823504,0
2015-10-05,35.752,36.773,35.137,35.712,1890644,0
2015-10-06,35.841,38.308,35.434,38.04,2301286,0
2015-10-07,38.842,40.408,37.416,38.318,4001129,0
2015-10-08,38.198,40.982,37.376,40.903,1783529,0
2015-10-09,41.1,41.833,39.477,41.071,2082333,0
2015-10-12,41.091,41.16,38.119,38.743,2004241,0
2015-10-13,37.941,39.198,37.188,38.308,1980981,0
2015-10-14,38.308,39.387,37.891,39.247,1713168,0
2015-10-15,38.812,39.824,38.04,39.794,1522177,0
2015-10-16,39.574,40.149,37.198,38.358,1847629,0
2015-10-19,37.941,38.358,36.603,37.238,1842487,0
2015-10-20,37.228,38.633,36.534,37.277,1165726,0
2015-10-21,37.198,37.238,35.104,35.72,2877497,0
2015-10-22,36.136,36.88,34.519,35.234,2514168,0
2015-10-23,34.927,35.154,33.131,34.668,2481908,0
2015-10-26,34.441,34.747,31.167,31.444,2901288,0
2015-10-27,30.879,30.918,28.767,29.769,4436161,0
2015-10-28,29.074,31.017,27.596,30.035,8495990,0
2015-10-29,29.936,31.463,29.619,31.037,4199455,0
2015-10-30,31.247,33.438,30.582,33.081,3503141,0
2015-11-02,33.22,34.46,32.992,34.202,2125216,0
2015-11-03,34.421,36.007,34.421,34.967,2168380,0
2015-11-04,35.075,36.206,34.342,35.49,2335727,0
2015-11-05,35.075,37.218,34.529,36.315,1549592,0
2015-11-06,35.7,37.267,35.7,36.305,1380428,0
2015-11-09,36.484,37.426,35.353,36.295,1109907,0
2015-11-10,36.017,36.871,35.452,35.73,1454828,0
2015-11-11,35.73,35.879,33.001,33.23,1877939,0
2015-11-12,32.387,33.369,31.743,32.267,1766037,0
2015-11-13,32.209,33.19,31.673,32.515,1410370,0
2015-11-16,32.555,34.718,32.327,34.638,1213281,0
2015-11-17,34.152,34.232,32.347,32.555,1863925,0
2015-11-18,32.704,33.289,31.326,32.247,3044846,0
2015-11-19,31.831,32.04,29.965,30.958,3253426,0
2015-11-20,30.908,31.127,28.359,28.687,2258810,0
2015-11-23,28.915,29.819,28.577,29.074,3107450,0
2015-11-24,29.559,31.037,29.143,30.8,1841948,0
2015-11-25,30.284,32.04,29.789,31.316,1377504,0
2015-11-27,30.74,30.77,29.192,29.371,722323,0
2015-11-30,29.619,30.373,28.885,29.133,1664316,0
2015-12-01,29.282,29.878,28.875,29.322,1077727,0
2015-12-02,28.538,29.182,27.794,28.112,2442381,0
2015-12-03,28.518,28.627,27.03,27.674,1989525,0
2015-12-04,26.99,27.1,25.672,25.899,1806563,0
2015-12-07,24.61,24.908,22.815,22.874,3302522,0
2015-12-08,22.111,23.717,21.832,23.598,1839371,0
2015-12-09,23.736,24.729,22.715,23.112,2002139,0
2015-12-10,22.943,24.67,22.238,23.916,2018471,0
2015-12-11,23.786,23.786,21.822,22.328,2375752,0
2015-12-14,21.742,22.735,20.91,21.822,3190637,0
2015-12-15,22.328,23.54,22.14,22.825,3475115,0
2015-12-16,22.696,23.092,21.109,21.445,3927260,0
2015-12-17,21.465,21.665,19.551,19.927,3503341,0
2015-12-18,20.037,20.464,19.283,19.581,4457634,0
2015-12-21,19.293,19.621,18.698,19.016,3641959,0
2015-12-22,19.134,19.462,18.648,18.748,2831110,0
2015-12-23,19.432,21.129,18.967,21.109,2862879,0
2015-12-24,21.248,21.565,20.364,20.514,1059338,0
2015-12-28,19.957,20.087,18.698,18.907,1848362,0
2015-12-29,19.442,19.601,18.331,18.767,2555078,0
2015-12-30,18.063,18.937,18.005,18.073,2762074,0
2015-12-31,17.975,19.69,17.915,19.501,1807750,0
2016-01-04,19.383,20.216,18.678,19.799,2528275,0
2016-01-05,19.72,19.73,18.847,19.423,2043733,0
2016-01-06,18.847,18.847,15.891,16.257,5023084,0
2016-01-07,15.663,17.1,15.534,15.851,3680480,0
2016-01-08,15.97,16.397,15.306,16.06,2594365,0
2016-01-11,16.05,16.156,14.71,15.058,2715813,0
2016-01-12,15.703,15.723,14.383,14.81,3256081,0
2016-01-13,15.464,15.723,12.568,12.835,4784588,0
2016-01-14,13.103,13.778,12.627,13.569,3381898,0
2016-01-15,12.627,12.835,11.18,11.506,7566386,0
2016-01-19,11.606,11.934,9.4437,9.909,6526312,0
2016-01-20,9.542,9.859,8.3124,9.702,7874736,0
2016-01-21,9.572,12.687,9.552,12.22,10050929,0
2016-01-22,12.737,13.262,11.764,12.33,6168287,0
2016-01-25,11.546,12.627,10.817,10.832,3321229,0
2016-01-26,11.2,12.17,10.678,12.12,4351169,0
2016-01-27,11.744,13.183,11.506,12.617,4972574,0
2016-01-28,13.472,14.16,12.677,13.123,3419694,0
2016-01-29,13.043,13.956,12.697,13.868,4021264,0
2016-02-01,13.103,13.588,12.807,13.163,3476153,0
2016-02-02,12.587,12.797,11.804,12.637,2897593,0
2016-02-03,12.995,13.946,12.033,13.898,3684406,0
2016-02-04,14.344,15.743,13.903,14.959,4993342,0
2016-02-05,14.532,14.75,13.442,14.016,4242058,0
2016-02-08,13.153,13.287,11.516,11.894,5284117,0
2016-02-09,11.685,12.29,11.11,11.744,4313769,0
2016-02-10,11.606,12.3,10.899,10.961,4112510,0
2016-02-11,10.416,10.633,9.532,10.068,3947997,0
2016-02-12,10.524,10.769,9.781,9.909,3953396,0
2016-02-16,9.919,10.356,9.0861,9.2746,4075150,0
2016-02-17,9.3639,10.366,9.0961,10.068,5589534,0
2016-02-18,10.465,10.465,8.8282,8.8382,2977488,0
2016-02-19,8.6498,8.6994,7.8762,8.1736,5662277,0
2016-02-22,8.5902,8.6894,8.1933,8.3324,4335761,0
2016-02-23,8.1239,8.6398,7.2262,7.5487,5259496,0
2016-02-24,7.0427,7.9355,6.9336,7.5387,13067210,0
2016-02-25,7.4694,7.995,7.0031,7.9554,6003811,0
2016-02-26,8.3124,9.0663,7.9653,8.7191,5062016,0
2016-02-29,8.9869,9.2052,8.4216,8.9672,4198778,0
2016-03-01,9.1953,9.4234,7.995,8.8679,3707639,0
2016-03-02,8.8679,9.899,8.6794,9.899,3468191,0
2016-03-03,9.84,13.272,9.741,13.043,8966900,0
2016-03-04,13.462,16.367,12.797,15.474,12284783,0
2016-03-07,15.534,17.498,14.452,17.062,12412179,0
2016-03-08,16.665,16.685,14.512,14.571,5460366,0
2016-03-09,15.226,16.85,14.255,16.109,4468114,0
2016-03-10,15.841,16.307,14.73,15.444,6405539,0
2016-03-11,16.178,17.815,16.178,16.773,6353805,0
2016-03-14,16.02,16.645,15.365,16.417,4871653,0
2016-03-15,15.663,17.072,15.395,16.992,3857097,0
2016-03-16,17.27,18.957,17.27,18.777,6696819,0
2016-03-17,19.105,19.581,18.451,18.907,5901945,0
2016-03-18,19.383,20.364,17.855,18.202,8202335,0
2016-03-21,18.162,19.531,17.755,19.363,4771228,0
2016-03-22,19.055,20.484,18.897,19.631,4083952,0
2016-03-23,19.125,19.125,17.665,18.132,3743907,0
2016-03-24,17.19,18.648,17.111,18.43,3460502,0
2016-03-28,18.4,18.847,16.992,17.765,5107036,0
2016-03-29,16.992,18.034,16.109,17.865,6004589,0
2016-03-30,18.41,18.847,17.21,17.715,4951225,0
2016-03-31,17.645,18.976,17.598,18.589,4795413,0
2016-04-01,17.785,18.39,17.22,18.202,4687906,0
2016-04-04,18.103,19.229,17.419,17.558,4717160,0
2016-04-05,17.17,17.712,16.922,17.18,4570715,0
2016-04-06,17.409,18.549,16.9,18.519,4737747,0
2016-04-07,18.291,19.283,18.083,18.767,4649914,0
2016-04-08,19.839,20.534,19.413,20.474,5155284,0
2016-04-11,20.82,21.228,20.216,20.474,4251485,0
2016-04-12,20.89,25.582,20.89,25.274,10218551,0
2016-04-13,25.037,26.207,24.332,25.047,7280599,0
2016-04-14,24.858,25.255,23.37,24.313,6646400,0
2016-04-15,23.806,25.662,23.35,25.274,5081753,0
2016-04-18,23.33,26.118,22.607,25.146,4679884,0
2016-04-19,25.642,26.505,25.206,25.522,3842858,0
2016-04-20,25.105,27.659,24.936,27.212,4610287,0
2016-04-21,26.924,27.471,25.87,26.566,4434050,0
2016-04-22,26.824,28.414,26.745,28.008,6125095,0
2016-04-25,27.848,28.34,26.914,27.878,3971230,0
2016-04-26,28.444,29.767,27.798,29.527,4356996,0
2016-04-27,30.214,32.599,30.214,32.569,6010274,0
2016-04-28,32.38,33.682,29.964,30.134,6696530,0
2016-04-29,30.71,31.923,29.031,30.969,5185206,0
2016-05-02,30.7,30.869,29.111,29.984,3823963,0
2016-05-03,29.419,29.974,28.136,28.882,3531209,0
2016-05-04,29.159,31.298,27.62,28.345,3791984,0
2016-05-05,29.459,30.75,28.633,29.14,3496205,0
2016-05-06,28.504,30.67,28.355,28.862,2718504,0
2016-05-09,28.613,28.652,26.834,27.531,4049237,0
2016-05-10,27.788,30.084,27.531,30.004,4313007,0
2016-05-11,29.697,30.72,28.166,29.677,3905805,0
2016-05-12,30.512,31.5,28.395,28.872,3260174,0
2016-05-13,28.444,29.041,27.083,27.59,3382319,0
2016-05-16,28.663,29.637,28.484,28.713,2947689,0
2016-05-17,28.832,30.81,28.514,30.383,2839426,0
2016-05-18,30.184,30.556,28.395,28.484,2861967,0
2016-05-19,27.798,28.385,26.716,28.186,2343582,0
2016-05-20,28.336,29.488,27.421,29.111,2536575,0
2016-05-23,28.534,29.309,27.336,28.922,2431399,0
2016-05-24,29.349,29.508,27.908,29.179,2598801,0
2016-05-25,29.707,31.793,29.607,31.695,3562604,0
2016-05-26,32.25,32.679,30.445,30.532,2465246,0
2016-05-27,30.373,30.889,29.905,30.383,1934828,0
2016-05-31,30.492,32.499,30.492,31.327,2737147,0
2016-06-01,30.73,31.903,29.827,31.773,2956375,0
2016-06-02,31.028,32.429,30.632,31.953,2637422,0
2016-06-03,32.003,32.738,30.632,30.999,2389889,0
2016-06-06,31.745,33.752,31.396,33.712,2700597,0
2016-06-07,33.941,34.716,33.504,34.478,2699623,0
2016-06-08,34.905,35.382,33.215,33.394,3309824,0
2016-06-09,32.539,33.474,32.053,33.036,1580035,0
2016-06-10,32.43,32.599,29.607,29.617,2173417,0
2016-06-13,29.051,29.737,27.888,28.902,2534456,0
2016-06-14,28.783,29.807,27.978,29.041,2495985,0
2016-06-15,28.753,30.602,28.226,29.319,2379879,0
2016-06-16,28.544,28.544,25.945,26.159,4145846,0
2016-06-17,27.361,29.817,27.123,29.159,5087129,0
2016-06-20,30.114,31.308,29.081,29.199,2371964,0
2016-06-21,28.832,29.667,28.156,29.091,2567671,0
2016-06-22,29.469,29.816,28.544,28.932,2047163,0
2016-06-23,29.379,30.184,29.17,29.984,2041243,0
2016-06-24,27.738,28.643,26.699,27.401,2794009,0
2016-06-27,26.517,26.726,24.111,25.036,3248918,0
2016-06-28,26.307,27.511,26.278,26.943,1996332,0
2016-06-29,27.541,28.018,26.745,27.61,2318661,0
2016-06-30,27.183,27.351,26,26.834,2546988,0
2016-07-01,26.676,28.573,26.676,27.908,2034031,0
2016-07-05,26.933,26.933,24.916,25.83,3293450,0
2016-07-06,24.976,26.407,24.976,26.218,2016675,0
2016-07-07,27.351,27.451,24.091,24.171,3411494,0
2016-07-08,24.747,25.215,23.436,24.827,3083357,0
2016-07-11,25.185,25.413,23.743,23.843,2425429,0
2016-07-12,24.807,27.678,24.618,26.874,4757111,0
2016-07-13,26.814,27.257,25.215,25.97,3453585,0
2016-07-14,26.696,26.804,25.702,25.94,2157165,0
2016-07-15,26.268,26.824,26.049,26.307,1877791,0
2016-07-18,26.099,26.983,25.722,26.646,1743916,0
2016-07-19,26.497,26.894,26.029,26.517,1786491,0
2016-07-20,26,27.381,25.314,26.745,2793054,0
2016-07-21,26.854,28.703,26.397,26.447,2952321,0
2016-07-22,26.606,26.894,25.88,26.228,2188430,0
2016-07-25,25.97,26.198,24.628,24.916,2135874,0
2016-07-26,24.608,26.357,24.42,26.159,2843581,0
2016-07-27,26.367,27.237,24.588,25.274,3300701,0
2016-07-28,25.036,26.317,24.936,25.722,1793784,0
2016-07-29,25.046,27.023,24.986,26.963,1984174,0
2016-08-01,26.794,27.113,24.767,25.036,3604937,0
2016-08-02,25.572,26.149,24.311,26.049,2822143,0
2016-08-03,26.188,30.174,26.188,29.717,6047957,0
2016-08-04,29.677,29.973,28.524,28.544,4168673,0
2016-08-05,28.763,29.212,27.698,29.12,3132894,0
2016-08-08,27.481,32.23,27.411,30.869,8838802,0
2016-08-09,29.954,30.417,29.817,30.164,19649815,0
2016-08-10,30.402,31.445,30.154,30.71,7956014,0
2016-08-11,31.078,32.808,31.029,32.182,5081792,0
2016-08-12,32.569,32.809,31.873,32.43,3562477,0
2016-08-15,33.225,34.795,33.225,34.616,4057800,0
2016-08-16,34.537,34.686,33.006,34.388,3691442,0
2016-08-17,34.209,34.735,33.494,34.666,3060392,0
2016-08-18,35.074,36.455,35.074,36.445,3704958,0
2016-08-19,35.938,36.843,35.283,36.425,3329879,0
2016-08-22,35.431,36.803,35.273,36.147,3371735,0
2016-08-23,36.147,38.125,35.918,37.658,4006055,0
2016-08-24,37.419,37.966,36.604,36.853,2710284,0
2016-08-25,36.912,37.756,36.226,37.28,1944465,0
2016-08-26,37.619,38.82,37.071,37.469,2463194,0
2016-08-29,37.429,38.006,37.131,37.559,2172438,0
2016-08-30,38.036,39.477,37.442,38.026,3218823,0
2016-08-31,37.736,38.244,36.455,37.649,4050576,0
2016-09-01,37.3,37.549,36.545,37.329,2423041,0
2016-09-02,38.135,39.457,37.796,38.612,2315877,0
2016-09-06,38.83,39.217,38.174,38.801,2814893,0
2016-09-07,39.217,39.755,37.549,37.668,2883278,0
2016-09-08,38.194,38.562,37.211,38.145,3183574,0
2016-09-09,37.221,37.549,35.82,35.869,2978616,0
2016-09-12,35.203,37.181,34.566,36.117,3876329,0
2016-09-13,35.163,35.303,33.622,33.841,3573550,0
2016-09-14,33.652,34.209,32.43,32.569,4417128,0
2016-09-15,32.868,33.762,32.559,33.414,3176540,0
2016-09-16,32.172,34.079,31.983,34.01,3347791,0
2016-09-19,34.586,35.332,34.129,34.339,2296356,0
2016-09-20,34.259,34.498,33.026,33.036,2146986,0
2016-09-21,33.702,35.133,33.682,35.064,2640629,0
2016-09-22,35.884,36.813,35.58,35.879,3117762,0
2016-09-23,35.431,36.744,34.159,34.349,3406896,0
2016-09-26,34.676,35.223,33.831,33.911,2448379,0
2016-09-27,33.155,33.264,32.053,32.45,3096241,0
2016-09-28,32.937,36.395,32.37,36.286,3513488,0
2016-09-29,36.197,40.142,36.197,39.247,4916767,0
2016-09-30,39.467,40.008,38.284,38.344,3781518,0
2016-10-03,38.701,39.555,38.232,38.671,2971560,0
2016-10-04,39.546,39.655,37.726,38.174,2541422,0
2016-10-05,39.317,40.638,39.03,39.815,5756204,0
2016-10-06,40.381,40.828,39.357,39.875,2412187,0
2016-10-07,39.993,40.375,38.91,39.08,1603008,0
2016-10-10,40.082,42.071,40.082,41.017,2481947,0
2016-10-11,40.719,41.385,39.595,40.451,1913136,0
2016-10-12,40.022,40.401,39.317,39.895,1819829,0
2016-10-13,39.367,40.48,39.099,39.895,2439358,0
2016-10-14,40.172,40.252,38.345,38.661,2320169,0
2016-10-17,38.801,39.297,37.956,38.482,1858659,0
2016-10-18,41.951,42.826,37.846,38.82,6238455,0
2016-10-19,39.606,42.174,39.408,40.532,4957223,0
2016-10-20,39.965,40.602,39.183,40.353,3068712,0
2016-10-21,39.786,40.851,39.169,39.179,3060910,0
2016-10-24,39.188,39.188,36.492,37.229,3312972,0
2016-10-25,36.93,37.667,35.666,35.806,2913511,0
2016-10-26,35.108,35.984,33.855,34.392,3649734,0
2016-10-27,34.671,36.223,33.945,35.188,3942841,0
2016-10-28,34.88,35.696,33.775,34.422,2360535,0
2016-10-31,34.034,34.253,33.059,33.467,2509244,0
2016-11-01,34.113,34.83,32.621,34.601,3773459,0
2016-11-02,33.685,33.705,31.098,32.292,4629312,0
2016-11-03,33.029,33.457,31.546,31.576,2394474,0
2016-11-04,31.248,31.904,30.476,30.551,2730103,0
2016-11-07,31.426,32.193,30.984,31.108,3033604,0
2016-11-08,30.243,31.396,30.103,31.168,2169956,0
2016-11-09,31.516,33.158,30.909,32.521,1841431,0
2016-11-10,32.193,33.039,31.894,32.561,2194549,0
2016-11-11,32.024,32.501,30.869,31.646,2019789,0
2016-11-14,31.516,32.342,30.476,32.213,1989582,0
2016-11-15,32.86,34.82,32.86,34.442,2564046,0
2016-11-16,34.093,35.428,33.835,34.333,2041394,0
2016-11-17,35.009,35.686,33.685,33.775,2000331,0
2016-11-18,34.034,35.706,34.034,34.82,1759038,0
2016-11-21,36.134,36.661,35.676,36.631,2009331,0
2016-11-22,36.85,37.129,34.671,35.736,2542386,0
2016-11-23,35.079,36.303,34.999,35.934,1452655,0
2016-11-25,35.457,35.816,34.75,35.418,697439,0
2016-11-28,36.024,36.134,32.85,32.939,2355070,0
2016-11-29,31.706,32.372,30.631,31.755,2399532,0
2016-11-30,37.069,39.826,36.621,39.666,6539356,0
2016-12-01,42.125,42.244,39.498,39.975,3454714,0
2016-12-02,38.313,38.781,37.209,38.711,12345601,0
2016-12-05,39.626,39.851,37.687,37.725,4361464,0
2016-12-06,37.189,38.005,36.741,37.049,3311256,0
2016-12-07,36.791,36.999,34.273,35.268,5323249,0
2016-12-08,35.516,35.934,32.889,34.92,6169029,0
2016-12-09,35.338,37.119,35.328,36.442,3770542,0
2016-12-12,38.413,39.089,36.362,36.542,4572162,0
2016-12-13,37.189,37.298,35.368,37.159,2450732,0
2016-12-14,36.562,36.791,35.218,35.298,2122618,0
2016-12-15,34.223,34.85,33.297,34.641,3148229,0
2016-12-16,34.645,35.288,34.243,35.258,3400977,0
2016-12-19,35.208,36.253,35.039,35.974,1849315,0
2016-12-20,36.204,36.9,35.388,35.516,1980146,0
2016-12-21,35.855,36.233,34.79,34.94,1511181,0
2016-12-22,35.258,36.287,34.8,35.268,1529162,0
2016-12-23,35.079,35.776,34.92,35.298,923042,0
2016-12-27,35.626,36.139,35.21,35.447,905759,0
2016-12-28,35.676,36.104,34.681,34.95,1444402,0
2016-12-29,34.691,34.91,33.915,34.541,1302720,0
2016-12-30,34.512,35.646,34.168,34.313,1498559,0
2017-01-03,35.476,35.496,32.223,34.133,5138872,0
2017-01-04,34.123,35.666,33.606,35.447,2892540,0
2017-01-05,35.716,36.591,35.168,35.904,2113646,0
2017-01-06,36.024,36.184,34.95,35.586,1412925,0
2017-01-09,34.91,35.019,34.059,34.323,2725994,0
2017-01-10,34.691,34.94,33.432,33.695,1820449,0
2017-01-11,34.123,34.462,33.297,34.392,1845280,0
2017-01-12,34.92,35.118,33.587,34.083,2018796,0
2017-01-13,33.825,34.123,32.934,32.999,2232696,0
2017-01-17,33.635,33.675,32.064,32.382,2859436,0
2017-01-18,31.944,32.581,31.258,31.746,1834761,0
2017-01-19,31.874,32.432,31.198,32.242,2090338,0
2017-01-20,32.84,33.059,31.646,32.094,1909308,0
2017-01-23,31.636,32.183,31.058,31.158,2344243,0
2017-01-24,31.626,32.482,31.496,31.804,2188889,0
2017-01-25,31.804,32.899,31.386,32.084,2428900,0
2017-01-26,32.561,34.621,32.452,33.337,4203332,0
2017-01-27,32.85,34.353,32.7,34.233,2886945,0
2017-01-30,33.725,33.735,32.621,33.069,4393733,0
2017-01-31,33.397,33.397,29.745,30.362,8949091,0
2017-02-01,30.77,31.009,28.252,29.705,6932011,0
2017-02-02,29.595,30.69,28.943,30.203,4075463,0
2017-02-03,30.173,30.631,29.655,29.665,2220896,0
2017-02-06,29.825,30.043,28.59,28.6,2682582,0
2017-02-07,28.332,28.63,27.237,27.914,3785540,0
2017-02-08,27.207,28.412,26.869,28.024,3505781,0
2017-02-09,28.511,28.809,27.784,28.004,2208930,0
2017-02-10,28.59,29.029,28.103,28.849,2173610,0
2017-02-13,28.521,29.157,28.024,28.272,2028586,0
2017-02-14,28.382,28.382,27.436,27.974,2393998,0
2017-02-15,27.784,28.103,27.476,27.496,2525993,0
2017-02-16,27.784,28.083,26.928,26.978,2367325,0
2017-02-17,26.849,27.267,26.491,26.859,1971851,0
2017-02-21,27.566,28.492,27.217,28.222,3883849,0
2017-02-22,27.954,28.412,27.207,27.466,4964231,0
2017-02-23,27.576,27.616,24.719,26.023,9286828,0
2017-02-24,25.525,26.282,24.839,25.038,4103222,0
2017-02-27,25.097,25.635,24.769,25.197,3080318,0
2017-02-28,24.769,25.097,24.451,24.53,3963850,0
2017-03-01,25.277,25.675,25.068,25.515,3190821,0
2017-03-02,25.207,25.585,24.938,24.948,2170536,0
2017-03-03,24.958,25.117,24.002,24.272,2858361,0
2017-03-06,24.192,25.038,23.949,24.849,3226958,0
2017-03-07,24.928,25.227,24.6,24.66,2213282,0
2017-03-08,24.47,24.52,22.172,22.351,4517474,0
2017-03-09,22.201,22.665,20.948,22.391,6224631,0
2017-03-10,22.55,22.719,21.953,22.291,3178860,0
2017-03-13,22.241,22.55,21.635,21.803,4013520,0
2017-03-14,21.157,21.415,19.912,21.266,5091234,0
2017-03-15,21.733,22.261,21.505,22.093,4607094,0
2017-03-16,22.191,22.191,21.336,21.425,2998949,0
2017-03-17,21.595,21.803,20.996,21.167,4573376,0
2017-03-20,20.878,21.535,20.52,21.475,3047889,0
2017-03-21,21.326,21.385,20.38,20.649,3161328,0
2017-03-22,20.41,20.978,20.261,20.699,2719822,0
2017-03-23,20.639,21.266,20.271,20.987,3172933,0
2017-03-24,21.047,21.45,20.659,20.709,2654536,0
2017-03-27,20.261,21.893,20.072,21.813,3776262,0
2017-03-28,21.923,23.038,21.515,22.948,4360381,0
2017-03-29,22.858,23.804,22.679,23.426,3913081,0
2017-03-30,23.526,24.062,22.988,23.236,3125864,0
2017-03-31,23.078,24.082,22.998,23.904,2826100,0
2017-04-03,23.914,24.162,23.216,23.654,2176246,0
2017-04-04,23.704,23.993,23.306,23.874,2958629,0
2017-04-05,24.302,25.092,22.649,22.789,5195506,0
2017-04-06,23.137,23.506,22.878,23.207,1895614,0
2017-04-07,23.266,23.446,22.749,22.908,1996914,0
2017-04-10,23.107,23.694,22.958,23.545,1873995,0
2017-04-11,23.476,23.55,22.898,23.486,1674175,0
2017-04-12,23.526,24.072,22.978,23.078,2059886,0
2017-04-13,23.048,23.456,22.63,22.679,2517491,0
2017-04-17,22.689,23.092,22.221,23.068,2308704,0
2017-04-18,22.719,23.406,22.51,22.858,2104320,0
2017-04-19,22.988,23.158,21.547,21.652,3262680,0
2017-04-20,21.741,22.001,21.173,21.353,2430648,0
2017-04-21,21.263,21.612,20.844,21.452,3076151,0
2017-04-24,21.731,22.145,21.253,21.831,3916906,0
2017-04-25,21.891,23.148,21.612,22.988,3297897,0
2017-04-26,22.619,23.517,22.579,22.888,3183227,0
2017-04-27,22.569,22.829,21.851,22.639,2673985,0
2017-04-28,22.958,22.988,22.23,22.529,3761014,0
2017-05-01,22.559,22.938,22.36,22.489,2713143,0
2017-05-02,22.529,22.978,21.562,22.031,3345372,0
2017-05-03,22.928,23.596,21.313,21.402,6759043,0
2017-05-04,21.023,21.051,19.268,19.976,8871461,0
2017-05-05,19.976,21.193,19.687,21.113,3930186,0
2017-05-08,20.984,21.881,20.894,21.781,4094425,0
2017-05-09,21.741,21.866,21.063,21.592,4404553,0
2017-05-10,21.981,22.24,21.023,21.592,4455554,0
2017-05-11,21.492,21.652,20.814,21.213,3419817,0
2017-05-12,21.103,21.612,21.103,21.233,4327910,0
2017-05-15,21.941,22.37,21.323,21.582,5260769,0
2017-05-16,21.442,21.622,20.41,20.684,5123146,0
2017-05-17,20.365,21.153,20.206,20.844,4199569,0
2017-05-18,20.624,21.073,20.241,20.585,2844831,0
2017-05-19,20.794,21.602,20.684,21.382,3747960,0
2017-05-22,21.522,21.692,20.405,20.505,3355028,0
2017-05-23,20.545,21.033,20.415,20.654,3392507,0
2017-05-24,20.545,20.984,20.166,20.415,2594067,0
2017-05-25,20.385,21.213,19.288,19.348,4345197,0
2017-05-26,19.368,19.458,18.755,18.799,4139987,0
2017-05-30,18.48,18.62,17.219,17.303,4684198,0
2017-05-31,16.974,17.323,16.565,16.924,6019516,0
2017-06-01,16.984,17.623,16.675,16.785,4509892,0
2017-06-02,16.755,17.199,16.575,17.144,4902091,0
2017-06-05,16.934,17.972,16.896,17.832,4414647,0
2017-06-06,17.912,19.412,17.652,19.009,5767965,0
2017-06-07,18.819,19.044,16.555,16.695,6722921,0
2017-06-08,16.476,16.984,16.047,16.366,6003286,0
2017-06-09,16.366,17.852,16.186,17.523,6898499,0
2017-06-12,17.892,18.58,17.493,17.573,6345242,0
2017-06-13,17.593,19.547,17.593,19.468,5008885,0
2017-06-14,19.148,19.148,17.154,17.264,5978927,0
2017-06-15,17.074,17.443,15.718,15.967,4808210,0
2017-06-16,16.256,16.316,15.249,15.558,6492601,0
2017-06-19,15.558,15.797,15.324,15.628,3345053,0
2017-06-20,15.149,16.032,14.78,15.658,5103014,0
2017-06-21,15.389,15.867,14.182,14.341,6252923,0
2017-06-22,14.461,14.601,13.908,14.062,5100624,0
2017-06-23,14.102,14.83,13.723,14.79,4064635,0
2017-06-26,14.79,15.468,14.661,15.239,4366599,0
2017-06-27,15.359,15.837,15.249,15.359,3014188,0
2017-06-28,15.438,16.127,15.239,15.628,3444143,0
2017-06-29,15.608,16.595,15.558,15.947,3969353,0
2017-06-30,16.127,16.944,15.787,16.486,3592909,0
2017-07-03,16.635,17.563,16.605,17.483,1743794,0
2017-07-05,17.244,17.278,16.226,16.376,3205249,0
2017-07-06,16.545,16.974,15.588,15.668,4613492,0
2017-07-07,15.418,15.438,14.521,15.209,4265019,0
2017-07-10,14.97,16.022,14.96,15.787,3357003,0
2017-07-11,15.817,16.665,15.578,16.137,2994763,0
2017-07-12,16.585,17.154,16.206,16.575,4356029,0
2017-07-13,16.635,17.234,16.406,17.154,3407139,0
2017-07-14,17.164,17.303,16.825,17.024,2531922,0
2017-07-17,16.904,17.752,16.904,17.204,3081495,0
2017-07-18,17.513,17.633,16.805,17.064,2274440,0
2017-07-19,17.054,18.41,16.944,18.241,3139766,0
2017-07-20,18.43,18.51,17.273,17.353,3997198,0
2017-07-21,17.343,17.613,16.989,17.283,3170462,0
2017-07-24,17.453,17.453,16.191,16.436,3336502,0
2017-07-25,16.944,17.902,16.855,17.642,4369289,0
2017-07-26,17.922,18.645,17.712,17.842,3763677,0
2017-07-27,17.832,18.161,17.463,17.912,3097728,0
2017-07-28,17.872,18.769,17.692,18.031,5044504,0
2017-07-31,17.912,17.972,16.765,17.343,3115378,0
2017-08-01,17.224,17.433,16.735,17.114,3198914,0
2017-08-02,16.855,16.953,15.887,16.196,5078299,0
2017-08-03,16.196,16.196,15.174,15.289,7198604,0
2017-08-04,14.93,15.638,14.521,15.219,4863459,0
2017-08-07,15,15,14.162,14.391,5321857,0
2017-08-08,14.162,14.92,13.883,14.68,5537649,0
2017-08-09,14.83,15.079,14.421,14.67,3573548,0
2017-08-10,14.86,15.15,14.262,14.441,3806876,0
2017-08-11,14.282,14.611,14.082,14.351,2772111,0
2017-08-14,14.401,14.541,14.092,14.272,2905490,0
2017-08-15,14.202,14.331,13.741,14.272,2654699,0
2017-08-16,14.282,14.561,13.568,13.653,3035872,0
2017-08-17,13.554,14.072,13.314,13.334,3481389,0
2017-08-18,13.334,13.873,13.075,13.833,3903981,0
2017-08-21,13.713,13.823,13.244,13.514,3388618,0
2017-08-22,13.623,13.843,13.284,13.314,2301803,0
2017-08-23,13.274,13.823,13.214,13.573,2308260,0
2017-08-24,13.454,13.653,13.265,13.494,2353915,0
2017-08-25,13.613,13.653,13.304,13.504,2521253,0
2017-08-28,13.494,13.599,12.596,13.135,3442217,0
2017-08-29,12.935,13.085,12.516,12.806,4063275,0
2017-08-30,12.686,12.885,12.257,12.756,3674920,0
2017-08-31,12.985,13.484,12.945,13.324,2516158,0
2017-09-01,13.344,13.863,13.115,13.703,3006180,0
2017-09-05,13.873,14.142,13.274,13.404,4287776,0
2017-09-06,13.653,14.301,13.534,14.212,3784726,0
2017-09-07,14.112,14.346,13.813,14.301,3517312,0
2017-09-08,14.212,14.212,13.358,13.603,3053974,0
2017-09-11,13.633,14.082,13.514,13.833,2704534,0
2017-09-12,13.962,15.299,13.886,14.651,5632090,0
2017-09-13,14.8,16.166,14.581,15.648,7298067,0
2017-09-14,15.897,16.211,15.379,15.678,5659222,0
2017-09-15,15.608,15.778,15.174,15.558,6351525,0
2017-09-18,15.508,16.226,15.468,16.186,3216927,0
2017-09-19,16.196,16.575,15.668,15.827,5499880,0
2017-09-20,16.017,16.805,15.947,16.516,4820432,0
2017-09-21,16.426,16.526,16.067,16.496,2578827,0
2017-09-22,16.356,16.795,16.306,16.565,2265872,0
2017-09-25,16.795,17.922,16.795,17.672,5000547,0
2017-09-26,17.493,18.769,17.283,18.72,4585891,0
2017-09-27,18.819,18.969,17.922,18.72,5228957,0
2017-09-28,18.869,19.264,18.161,18.341,2963559,0
2017-09-29,18.131,18.236,17.603,17.692,2954937,0
2017-10-02,17.044,17.712,16.675,17.642,4412503,0
2017-10-03,17.493,17.992,17.234,17.942,2964876,0
2017-10-04,17.952,18.44,17.633,17.892,3827407,0
2017-10-05,17.952,18.46,17.942,18.331,2476750,0
2017-10-06,18.021,18.021,16.805,16.934,4125326,0
2017-10-09,17.164,17.393,17.029,17.313,2880783,0
2017-10-10,17.752,18.086,17.483,17.832,3251120,0
2017-10-11,17.922,18.869,17.613,18.69,4104085,0
2017-10-12,18.221,18.72,17.822,18.58,3366259,0
2017-10-13,18.959,19.188,18.5,18.989,3796224,0
2017-10-16,19.258,19.527,18.899,19.198,2919038,0
2017-10-17,19.208,19.368,18.48,19.069,4233112,0
2017-10-18,19.029,19.398,18.492,18.57,2935456,0
2017-10-19,18.25,18.51,17.95,18.24,2803736,0
2017-10-20,18.36,18.42,17.94,18.41,2253358,0
2017-10-23,19.08,19.51,17.78,17.8,5768251,0
2017-10-24,17.98,18.36,17.85,18.02,3837910,0
2017-10-25,17.89,18.2,17.57,18.13,3165253,0
2017-10-26,18.16,18.2,17.15,17.88,4328700,0
2017-10-27,17.62,19.26,17.39,19.19,4608189,0
2017-10-30,19.31,20.22,19.31,20.17,4882739,0
2017-10-31,20.1,21.37,20.03,21.33,5284004,0
2017-11-01,21.68,22.81,21.491,21.88,5585243,0
2017-11-02,21.559,22.0999,21.05,21.58,4908530,0
2017-11-03,21.71,22.44,20.24,21.81,7304571,0
2017-11-06,22.07,22.73,21.835,22.5,5203207,0
2017-11-07,22.38,22.48,21.5,21.83,4597379,0
2017-11-08,21.62,21.82,20.56,20.71,6646355,0
2017-11-09,20.59,22.24,20.59,22.14,6665661,0
2017-11-10,22.04,22.49,21.62,21.82,4621460,0
