Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.211,18.526,18.136,18.424,337645,0
2005-02-28,18.373,18.424,18.194,18.27,211323,0
2005-03-01,18.254,18.373,18.194,18.279,408789,0
2005-03-02,18.126,18.382,18.1,18.348,585244,0
2005-03-03,18.058,18.185,18.024,18.185,809831,0
2005-03-04,18.177,18.628,18.142,18.51,440371,0
2005-03-07,18.39,18.543,18.331,18.398,184556,0
2005-03-08,18.433,18.526,18.322,18.407,95917,0
2005-03-09,18.339,18.577,18.322,18.543,240201,0
2005-03-10,18.595,18.62,18.322,18.457,135127,0
2005-03-11,18.671,18.841,18.628,18.637,143817,0
2005-03-14,18.552,18.604,18.331,18.534,293385,0
2005-03-15,18.483,18.51,18.177,18.288,261569,0
2005-03-16,18.296,18.356,18.117,18.136,155205,0
2005-03-17,18.032,18.168,17.895,18.168,221888,0
2005-03-18,17.887,17.955,17.828,17.837,141234,0
2005-03-21,17.777,17.794,17.658,17.693,211087,0
2005-03-22,17.555,17.708,17.29,17.368,233981,0
2005-03-23,17.01,17.198,16.602,17.155,499424,0
2005-03-24,17.019,17.087,16.95,17.078,166356,0
2005-03-28,17.078,17.078,16.848,16.959,186434,0
2005-03-29,17.138,17.36,17.095,17.171,349620,0
2005-03-30,17.155,17.232,17.044,17.18,284817,0
2005-03-31,17.138,17.215,16.976,17.01,245251,0
2005-04-01,16.993,17.054,16.822,16.882,175045,0
2005-04-04,16.602,16.806,16.567,16.787,446592,0
2005-04-05,16.703,16.763,16.532,16.626,575969,0
2005-04-06,16.959,17.18,16.959,17.028,195473,0
2005-04-07,17.198,17.206,17.087,17.171,303129,0
2005-04-08,17.283,17.368,17.215,17.309,250534,0
2005-04-11,17.522,17.725,17.47,17.538,393644,0
2005-04-12,17.275,17.453,17.206,17.444,436967,0
2005-04-13,17.232,17.334,17.147,17.19,429454,0
2005-04-14,16.874,16.916,16.72,16.72,277419,0
2005-04-15,17.028,17.095,16.9,16.9,315925,0
2005-04-18,16.687,16.891,16.67,16.806,203338,0
2005-04-19,16.787,16.969,16.773,16.934,115640,0
2005-04-20,16.874,16.95,16.695,16.703,375566,0
2005-04-21,16.737,16.84,16.687,16.797,59053,0
2005-04-22,16.822,17.01,16.822,16.891,104721,0
2005-04-25,17.028,17.054,16.882,17.002,166827,0
2005-04-26,17.368,17.419,17.155,17.215,445302,0
2005-04-27,16.84,16.976,16.754,16.865,216135,0
2005-04-28,16.848,16.969,16.729,16.763,289980,0
2005-04-29,16.882,16.934,16.72,16.787,102844,0
2005-05-02,16.969,17.044,16.874,16.969,144872,0
2005-05-03,16.934,16.969,16.787,16.848,487918,0
2005-05-04,17.054,17.342,17.054,17.223,111178,0
2005-05-05,17.36,17.36,17.171,17.29,91574,0
2005-05-06,17.104,17.19,17.028,17.087,96621,0
2005-05-09,17.104,17.241,17.095,17.206,165888,0
2005-05-10,17.275,17.29,17.019,17.019,178919,0
2005-05-11,17.36,17.393,17.215,17.326,113292,0
2005-05-12,17.19,17.19,16.993,17.019,114701,0
2005-05-13,16.882,16.891,16.72,16.754,206861,0
2005-05-16,16.806,16.925,16.763,16.865,68798,0
2005-05-17,16.9,17.002,16.848,16.934,155439,0
2005-05-18,17.002,17.163,16.993,17.121,264035,0
2005-05-19,17.087,17.19,17.054,17.19,84763,0
2005-05-20,16.882,16.882,16.763,16.874,78071,0
2005-05-23,16.831,17.054,16.822,16.969,227524,0
2005-05-24,16.959,17.087,16.925,17.062,273075,0
2005-05-25,17.198,17.241,17.054,17.104,528304,0
2005-05-26,17.129,17.18,17.078,17.163,69619,0
2005-05-27,17.019,17.198,17.01,17.171,111414,0
2005-05-31,16.763,16.865,16.703,16.712,154030,0
2005-06-01,16.976,17.163,16.969,17.113,171523,0
2005-06-02,17.104,17.129,17.019,17.129,185141,0
2005-06-03,17.028,17.147,16.969,17.028,78306,0
2005-06-06,17.054,17.087,16.959,17.069,107656,0
2005-06-07,17.3,17.342,17.18,17.223,182911,0
2005-06-08,17.241,17.3,17.069,17.095,110944,0
2005-06-09,17.035,17.223,17.01,17.19,142290,0
2005-06-10,17.18,17.19,17.054,17.147,94391,0
2005-06-13,17.138,17.241,17.104,17.241,123741,0
2005-06-14,17.147,17.18,17.035,17.155,89460,0
2005-06-15,17.163,17.215,17.019,17.171,95564,0
2005-06-16,17.241,17.326,17.198,17.317,174576,0
2005-06-17,17.47,17.582,17.461,17.538,153208,0
2005-06-20,17.419,17.487,17.36,17.487,175398,0
2005-06-21,17.283,17.478,17.19,17.419,235508,0
2005-06-22,17.3,17.376,17.283,17.36,60580,0
2005-06-23,17.129,17.206,16.969,16.969,91220,0
2005-06-24,16.882,16.925,16.763,16.806,87113,0
2005-06-27,16.831,16.916,16.737,16.737,155673,0
2005-06-28,16.858,16.907,16.773,16.822,236446,0
2005-06-29,16.729,16.781,16.499,16.661,410552,0
2005-06-30,16.602,16.644,16.516,16.516,427927,0
2005-07-01,16.67,16.687,16.422,16.499,371340,0
2005-07-05,16.244,16.295,16.004,16.15,1153465,0
2005-07-06,16.056,16.167,15.894,16.031,690435,0
2005-07-07,15.902,16.116,15.902,16.023,177980,0
2005-07-08,15.997,16.116,15.928,16.116,651458,0
2005-07-11,16.116,16.269,16.116,16.201,376974,0
2005-07-12,16.337,16.551,16.337,16.551,636196,0
2005-07-13,16.456,16.474,16.345,16.363,364060,0
2005-07-14,16.532,16.567,16.371,16.422,300897,0
2005-07-15,16.21,16.244,16.09,16.175,372748,0
2005-07-18,16.244,16.345,16.21,16.277,157436,0
2005-07-19,16.269,16.466,16.244,16.415,181971,0
2005-07-20,16.422,16.67,16.389,16.593,392354,0
2005-07-21,16.585,16.737,16.474,16.56,188077,0
2005-07-22,16.439,16.439,16.329,16.38,141117,0
2005-07-25,16.286,16.397,16.269,16.354,181501,0
2005-07-26,16.21,16.235,15.92,15.946,475356,0
2005-07-27,16.269,16.499,16.226,16.371,374273,0
2005-07-28,17.215,17.436,17.121,17.385,300077,0
2005-07-29,17.206,17.309,17.035,17.198,237853,0
2005-08-01,17.342,17.436,17.198,17.29,263095,0
2005-08-02,18.05,18.092,17.973,18.032,396112,0
2005-08-03,18.236,18.356,18.194,18.313,276831,0
2005-08-04,18.322,18.424,18.279,18.288,215784,0
2005-08-05,18.168,18.168,17.989,18.05,173285,0
2005-08-08,18.305,18.313,18.168,18.279,268496,0
2005-08-09,18.288,18.382,18.194,18.296,146047,0
2005-08-10,18.296,18.373,18.126,18.194,117988,0
2005-08-11,18.442,18.526,18.356,18.51,546736,0
2005-08-12,18.305,18.424,18.279,18.356,172814,0
2005-08-15,18.142,18.363,18.083,18.313,110357,0
2005-08-16,18.083,18.117,17.948,17.989,86289,0
2005-08-17,17.837,17.965,17.801,17.862,61401,0
2005-08-18,17.631,17.708,17.546,17.631,128906,0
2005-08-19,17.708,17.743,17.615,17.631,277184,0
2005-08-22,17.777,17.914,17.615,17.777,85703,0
2005-08-23,17.649,17.7,17.512,17.555,95330,0
2005-08-24,17.522,17.607,17.444,17.497,99322,0
2005-08-25,17.461,17.487,17.342,17.444,61870,0
2005-08-26,17.546,17.546,17.241,17.436,79598,0
2005-08-29,17.342,17.444,17.155,17.368,195356,0
2005-08-30,17.223,17.36,17.18,17.256,73846,0
2005-08-31,17.29,17.607,17.29,17.607,94859,0
2005-09-01,17.887,18.151,17.88,18.092,227170,0
2005-09-02,18.194,18.279,18.117,18.228,136419,0
2005-09-06,18.058,18.117,17.965,18.092,100849,0
2005-09-07,18.194,18.356,18.177,18.313,111883,0
2005-09-08,18.211,18.279,18.108,18.194,89694,0
2005-09-09,18.136,18.221,18.092,18.168,107773,0
2005-09-12,18.041,18.067,17.981,18.014,148278,0
2005-09-13,17.862,17.914,17.768,17.844,67037,0
2005-09-14,17.759,17.768,17.631,17.693,182207,0
2005-09-15,17.555,17.623,17.487,17.572,107422,0
2005-09-16,17.717,17.794,17.649,17.794,130550,0
2005-09-19,17.598,17.631,17.368,17.444,163773,0
2005-09-20,17.412,17.428,17.087,17.155,159782,0
2005-09-21,17.241,17.265,17.044,17.171,75254,0
2005-09-22,17.062,17.121,16.934,17.087,165654,0
2005-09-23,16.942,17.078,16.942,17.035,89577,0
2005-09-26,17.069,17.19,17.054,17.155,149570,0
2005-09-27,17.035,17.113,16.976,17.095,121275,0
2005-09-28,17.087,17.113,16.993,17.054,107068,0
2005-09-29,17.019,17.248,17.01,17.198,63278,0
2005-09-30,17.171,17.428,17.171,17.368,188429,0
2005-10-03,17.385,17.402,17.232,17.3,55061,0
2005-10-04,17.564,17.631,17.453,17.453,72436,0
2005-10-05,17.29,17.36,17.155,17.198,124329,0
2005-10-06,17.36,17.598,17.35,17.512,181501,0
2005-10-07,17.368,17.47,17.317,17.461,96973,0
2005-10-10,17.768,17.81,17.607,17.708,408321,0
2005-10-11,17.752,17.819,17.631,17.708,247599,0
2005-10-12,17.582,17.607,17.368,17.428,205452,0
2005-10-13,17.002,17.283,16.916,17.232,241261,0
2005-10-14,17.402,17.615,17.36,17.546,126675,0
2005-10-17,17.317,17.444,17.256,17.368,109302,0
2005-10-18,17.121,17.223,17.095,17.138,97796,0
2005-10-19,16.9,17.095,16.773,17.095,232101,0
2005-10-20,16.925,17.198,16.781,16.806,115640,0
2005-10-21,17.402,17.444,17.283,17.412,1486533,0
2005-10-24,17.283,17.436,17.241,17.412,612011,0
2005-10-25,17.453,17.546,17.412,17.444,315104,0
2005-10-26,17.598,17.725,17.538,17.572,640656,0
2005-10-27,17.683,17.708,17.615,17.615,477822,0
2005-10-28,17.607,17.683,17.522,17.623,248772,0
2005-10-31,17.743,17.921,17.674,17.768,1212400,0
2005-11-01,17.666,17.81,17.658,17.794,351263,0
2005-11-02,17.589,17.837,17.564,17.777,392941,0
2005-11-03,17.693,17.752,17.47,17.512,166356,0
2005-11-04,17.385,17.393,17.19,17.29,199700,0
2005-11-07,17.087,17.198,17.054,17.198,378852,0
2005-11-08,17.095,17.198,17.069,17.147,62928,0
2005-11-09,17.223,17.342,17.147,17.256,82415,0
2005-11-10,17.801,17.904,17.666,17.768,386955,0
2005-11-11,17.862,17.981,17.828,17.853,352789,0
2005-11-14,18.313,18.382,18.262,18.296,209913,0
2005-11-15,18.126,18.262,18.067,18.161,111061,0
2005-11-16,17.973,17.981,17.862,17.921,114348,0
2005-11-17,17.88,17.981,17.844,17.973,552488,0
2005-11-18,18.168,18.322,18.142,18.322,196061,0
2005-11-21,18.194,18.398,18.161,18.262,1387327,0
2005-11-22,18.246,18.577,18.161,18.552,737982,0
2005-11-23,18.305,18.382,18.194,18.27,360891,0
2005-11-25,18.236,18.27,18.108,18.168,123858,0
2005-11-28,18.136,18.185,18.024,18.136,392354,0
2005-11-29,18.202,18.433,18.202,18.348,631617,0
2005-11-30,18.279,18.279,18.067,18.067,164950,0
2005-12-01,18.254,18.604,18.254,18.595,178683,0
2005-12-02,18.714,18.885,18.714,18.841,206626,0
2005-12-05,18.799,18.841,18.577,18.816,125971,0
2005-12-06,18.816,18.935,18.637,18.808,108244,0
2005-12-07,18.679,19.002,18.62,18.705,139236,0
2005-12-08,18.832,18.978,18.705,18.867,214374,0
2005-12-09,18.918,19.02,18.885,19.002,183264,0
2005-12-12,19.344,19.386,19.259,19.336,757706,0
2005-12-13,19.362,19.523,19.284,19.438,587592,0
2005-12-14,19.489,19.54,19.395,19.403,154030,0
2005-12-15,19.523,19.54,19.369,19.413,127498,0
2005-12-16,19.506,19.625,19.489,19.556,270374,0
2005-12-19,19.641,19.778,19.641,19.727,770855,0
2005-12-20,19.983,20.085,19.863,19.975,932163,0
2005-12-21,19.966,20.094,19.932,20.052,899880,0
2005-12-22,20.059,20.248,20.059,20.221,507759,0
2005-12-23,20.221,20.23,20.052,20.221,242083,0
2005-12-27,20.341,20.529,20.341,20.401,151565,0
2005-12-28,20.426,20.46,20.264,20.374,369344,0
2005-12-29,20.366,20.57,20.341,20.485,163070,0
2005-12-30,20.494,20.622,20.451,20.595,182324,0
2006-01-03,20.776,21.167,20.749,21.159,1044634,0
2006-01-04,21.124,21.167,20.971,21.15,1113664,0
2006-01-05,21.056,21.09,20.877,21.005,450585,0
2006-01-06,21.124,21.329,20.791,21.287,657210,0
2006-01-09,21.022,21.115,20.886,21.039,932046,0
2006-01-10,20.724,21.013,20.724,20.919,894010,0
2006-01-11,21.039,21.516,21.013,21.396,407969,0
2006-01-12,21.644,21.652,21.447,21.5,382963,0
2006-01-13,21.14,21.244,21.022,21.194,222593,0
2006-01-17,20.851,21.03,20.801,20.971,254643,0
2006-01-18,21.03,21.098,20.716,20.827,148278,0
2006-01-19,20.945,21.329,20.894,21.278,250651,0
2006-01-20,21.44,21.584,21.184,21.294,378852,0
2006-01-23,21.525,21.652,21.481,21.627,168000,0
2006-01-24,21.414,21.644,21.354,21.575,242551,0
2006-01-25,21.541,21.618,21.431,21.525,153091,0
2006-01-26,21.372,21.381,21.14,21.244,195940,0
2006-01-27,21.167,21.218,20.894,20.927,786705,0
2006-01-30,20.894,20.919,20.766,20.834,289512,0
2006-01-31,20.927,21.124,20.851,21.115,326844,0
2006-02-01,21.873,22.24,21.848,22.078,688792,0
2006-02-02,21.857,21.968,21.729,21.797,498720,0
2006-02-03,21.354,21.559,21.294,21.481,174576,0
2006-02-06,22.164,22.232,21.857,21.985,249946,0
2006-02-07,21.668,21.823,21.287,21.541,281176,0
2006-02-08,21.422,21.422,21.013,21.209,276479,0
2006-02-09,22.794,23.331,22.632,22.947,2143273,0
2006-02-10,23.996,23.996,23.032,23.15,829907,0
2006-02-13,22.658,22.735,22.529,22.692,853270,0
2006-02-14,22.794,23.041,22.768,22.989,197350,0
2006-02-15,22.879,22.939,22.503,22.614,789638,0
2006-02-16,23.066,23.382,22.904,23.382,469840,0
2006-02-17,23.475,23.756,23.399,23.663,346569,0
2006-02-21,23.977,24.054,23.789,23.85,286223,0
2006-02-22,23.986,24.182,23.902,24.148,254643,0
2006-02-23,23.996,24.148,23.841,23.902,914436,0
2006-02-24,23.953,23.986,23.731,23.892,304186,0
2006-02-27,23.816,23.884,23.739,23.807,150979,0
2006-02-28,23.475,23.638,23.441,23.5,211438,0
2006-03-01,23.731,23.731,23.534,23.569,577144,0
2006-03-02,23.688,23.927,23.603,23.892,327784,0
2006-03-03,23.654,23.714,23.347,23.467,374743,0
2006-03-06,23.799,23.874,23.586,23.611,197470,0
2006-03-07,23.382,23.441,23.203,23.203,211204,0
2006-03-08,22.947,23.11,22.836,22.989,837188,0
2006-03-09,22.895,22.922,22.708,22.785,556715,0
2006-03-10,22.888,23.092,22.829,23.083,485334,0
2006-03-13,23.092,23.117,22.829,23.024,464792,0
2006-03-14,23.041,23.321,23.032,23.253,154381,0
2006-03-15,23.126,23.185,22.981,23.126,136068,0
2006-03-16,23.211,23.382,23.203,23.338,188311,0
2006-03-17,23.15,23.263,23.066,23.16,114348,0
2006-03-20,23.178,23.305,23.032,23.142,134072,0
2006-03-21,22.895,22.981,22.785,22.819,98266,0
2006-03-22,22.819,22.929,22.785,22.922,72436,0
2006-03-23,22.888,22.922,22.614,22.751,184671,0
2006-03-24,23.15,23.347,23.092,23.253,234214,0
2006-03-27,23.399,23.543,23.278,23.321,186549,0
2006-03-28,23.696,23.799,23.416,23.475,305947,0
2006-03-29,23.493,23.543,23.356,23.526,210617,0
2006-03-30,23.416,23.569,23.364,23.399,145812,0
2006-03-31,23.526,23.775,23.416,23.458,185258,0
2006-04-03,23.646,24.062,23.594,23.917,222476,0
2006-04-04,24.277,24.556,24.277,24.54,357252,0
2006-04-05,24.335,24.344,23.917,24.148,608255,0
2006-04-06,23.56,23.638,23.449,23.594,898000,0
2006-04-07,23.646,23.696,23.185,23.321,794334,0
2006-04-10,23.126,23.236,23.05,23.126,162601,0
2006-04-11,23.416,23.646,23.364,23.458,255582,0
2006-04-12,23.194,23.297,23.126,23.278,144521,0
2006-04-13,23.245,23.331,23.194,23.321,162483,0
2006-04-17,23.534,23.603,23.424,23.493,178332,0
2006-04-18,23.696,24.148,23.611,24.071,220832,0
2006-04-19,23.534,23.603,23.253,23.578,268260,0
2006-04-20,23.135,23.221,22.964,23.032,153326,0
2006-04-21,22.854,22.861,22.667,22.708,297965,0
2006-04-24,22.947,23.263,22.888,23.227,321444,0
2006-04-25,23.305,23.331,23.032,23.135,174694,0
2006-04-26,23.236,23.553,23.15,23.321,196645,0
2006-04-27,22.768,23.16,22.682,23.075,188899,0
2006-04-28,23.135,23.356,23.135,23.185,80067,0
2006-05-01,23.373,23.518,22.989,23.032,169293,0
2006-05-02,23.168,23.297,23.05,23.178,217426,0
2006-05-03,22.794,23.032,22.743,22.888,340699,0
2006-05-04,23.416,23.603,23.382,23.553,392472,0
2006-05-05,24.054,24.335,24.046,24.258,1003545,0
2006-05-08,24.081,24.096,23.874,24.021,359951,0
2006-05-09,23.944,24.182,23.833,24.156,311465,0
2006-05-10,24.199,25.732,24.173,25.691,1333558,0
2006-05-11,25.263,25.349,24.958,25.068,554720,0
2006-05-12,24.923,25.042,24.667,24.795,335767,0
2006-05-15,24.37,24.54,24.328,24.499,1213575,0
2006-05-16,24.249,24.37,24.071,24.344,262274,0
2006-05-17,23.765,23.86,22.989,23.178,487099,0
2006-05-18,22.972,23.194,22.956,23.015,274131,0
2006-05-19,22.503,22.649,22.351,22.624,364648,0
2006-05-22,21.762,21.815,21.278,21.551,528304,0
2006-05-23,22.564,22.929,22.3,22.503,418771,0
2006-05-24,22.743,22.743,22.198,22.376,238793,0
2006-05-25,22.529,22.794,22.445,22.708,112940,0
2006-05-26,23.05,23.11,22.956,23.066,187959,0
2006-05-30,23.007,23.117,22.76,22.776,194181,0
2006-05-31,22.708,23.056,22.708,22.972,123152,0
2006-06-01,22.682,22.989,22.539,22.981,145577,0
2006-06-02,22.972,23.05,22.708,22.819,110944,0
2006-06-05,22.829,22.981,22.471,22.513,151917,0
2006-06-06,22.086,22.105,21.806,21.993,158258,0
2006-06-07,21.541,21.9,21.447,21.703,233394,0
2006-06-08,21.047,21.082,20.501,20.834,774729,0
2006-06-09,21.201,21.431,20.954,21.108,538049,0
2006-06-12,21.005,21.056,20.664,20.664,363239,0
2006-06-13,20.094,20.444,20.059,20.077,258986,0
2006-06-14,20.716,20.834,20.366,20.562,1821829,0
2006-06-15,20.945,21.481,20.945,21.396,1504848,0
2006-06-16,21.234,21.329,21.115,21.184,176454,0
2006-06-19,21.44,21.481,21.013,21.047,177628,0
2006-06-20,20.894,21.244,20.86,21.073,185728,0
2006-06-21,20.945,21.414,20.945,21.294,130667,0
2006-06-22,21.244,21.311,21.115,21.194,101317,0
2006-06-23,20.851,21.115,20.801,21.013,87113,0
2006-06-26,20.349,20.587,20.349,20.555,155087,0
2006-06-27,20.672,20.818,20.579,20.63,150273,0
2006-06-28,21.073,21.167,20.86,21.065,248772,0
2006-06-29,21.431,22.035,21.405,22.028,252764,0
2006-06-30,22.232,22.3,22.061,22.164,110006,0
2006-07-03,22.206,22.445,22.19,22.368,185024,0
2006-07-05,21.84,22.001,21.703,21.89,444480,0
2006-07-06,21.976,21.976,21.618,21.864,551550,0
2006-07-07,21.934,21.985,21.721,21.806,720841,0
2006-07-10,21.584,22.18,21.516,21.934,319213,0
2006-07-11,22.146,22.368,21.976,22.317,345746,0
2006-07-12,22.547,22.547,22.3,22.36,1112844,0
2006-07-13,22.155,22.155,21.772,21.823,275540,0
2006-07-14,21.857,21.857,21.508,21.687,153796,0
2006-07-17,21.354,21.516,21.294,21.405,146281,0
2006-07-18,21.194,21.269,20.962,21.201,315692,0
2006-07-19,21.124,22.129,21.115,22.07,457276,0
2006-07-20,22.198,22.257,21.89,21.89,280940,0
2006-07-21,22.105,22.105,21.848,21.917,164712,0
2006-07-24,22.436,22.614,22.376,22.496,137124,0
2006-07-25,22.529,22.667,22.043,22.351,276598,0
2006-07-26,23.484,23.619,23.135,23.424,309821,0
2006-07-27,23.944,24.021,23.603,23.756,513276,0
2006-07-28,23.969,24.352,23.969,24.335,262745,0
2006-07-31,24.565,24.667,24.37,24.489,179858,0
2006-08-01,24.66,24.66,24.173,24.378,107306,0
2006-08-02,24.395,24.471,24.258,24.328,204982,0
2006-08-03,23.996,24.249,23.902,24.199,174340,0
2006-08-04,24.335,24.471,24.038,24.208,110944,0
2006-08-07,23.807,24.002,23.68,23.91,172930,0
2006-08-08,23.996,24.249,23.892,24.002,105191,0
2006-08-09,24.012,24.224,23.799,23.807,91104,0
2006-08-10,23.638,23.789,23.518,23.765,76662,0
2006-08-11,23.441,23.781,23.441,23.671,84998,0
2006-08-14,23.884,23.935,23.663,23.705,135127,0
2006-08-15,24.54,24.77,24.531,24.641,261923,0
2006-08-16,25.06,25.068,24.873,24.932,161544,0
2006-08-17,25.248,25.554,25.248,25.502,278709,0
2006-08-18,25.298,25.416,25.213,25.384,88522,0
2006-08-21,24.967,25.194,24.873,24.948,289746,0
2006-08-22,24.499,24.745,24.499,24.667,232571,0
2006-08-23,24.72,24.847,24.574,24.753,139356,0
2006-08-24,24.608,24.735,24.37,24.445,128906,0
2006-08-25,24.499,24.701,24.471,24.651,109535,0
2006-08-28,24.455,24.83,24.429,24.616,182441,0
2006-08-29,24.812,24.991,24.651,24.991,75606,0
2006-08-30,25.194,25.213,24.941,25.102,82298,0
2006-08-31,25.042,25.162,24.967,25.137,111414,0
2006-09-01,24.71,25.11,24.701,25.026,174340,0
2006-09-05,24.812,25.084,24.812,25.034,181269,0
2006-09-06,24.66,24.745,24.531,24.726,186317,0
2006-09-07,24.284,24.344,24.096,24.139,134894,0
2006-09-08,24.148,24.404,24.124,24.352,49779,0
2006-09-11,24.352,24.37,24.114,24.242,95917,0
2006-09-12,24.378,24.77,24.319,24.72,185141,0
2006-09-13,24.795,25.06,24.72,25.06,133016,0
2006-09-14,24.701,24.932,24.66,24.906,148278,0
2006-09-15,24.72,24.778,24.531,24.651,138651,0
2006-09-18,24.685,25.034,24.685,24.999,437906,0
2006-09-19,24.881,24.932,24.72,24.873,161309,0
2006-09-20,24.83,25.119,24.787,25.042,125384,0
2006-09-21,25.084,25.194,25.008,25.145,109535,0
2006-09-22,25.502,25.776,25.494,25.776,255700,0
2006-09-25,25.715,25.766,25.401,25.665,137359,0
2006-09-26,26.192,26.517,25.962,26.465,681278,0
2006-09-27,25.887,25.962,25.766,25.893,343398,0
2006-09-28,25.691,25.784,25.554,25.776,256875,0
2006-09-29,25.869,25.902,25.699,25.706,99203,0
2006-10-02,25.919,26.108,25.86,25.912,239968,0
2006-10-03,25.962,26.311,25.937,26.175,370165,0
2006-10-04,26.303,26.567,26.133,26.542,177511,0
2006-10-05,26.542,26.729,26.482,26.712,156026,0
2006-10-06,26.533,26.618,26.396,26.618,417595,0
2006-10-09,26.763,26.915,26.712,26.891,98851,0
2006-10-10,26.754,26.754,26.371,26.551,242551,0
2006-10-11,26.201,26.618,26.14,26.447,249830,0
2006-10-12,26.226,26.652,26.226,26.567,257697,0
2006-10-13,26.593,26.618,26.405,26.551,181501,0
2006-10-16,26.108,26.661,26.081,26.602,344102,0
2006-10-17,26.303,26.389,26.14,26.347,121979,0
2006-10-18,26.125,26.354,26.03,26.295,130786,0
2006-10-19,26.567,27,26.49,26.942,195707,0
2006-10-20,26.858,26.915,26.669,26.865,134659,0
2006-10-23,26.576,26.627,26.456,26.533,214493,0
2006-10-24,26.583,26.865,26.583,26.669,268027,0
2006-10-25,27.035,27.257,27.035,27.214,243020,0
2006-10-26,27.197,27.282,27.019,27.147,136772,0
2006-10-27,27.487,27.529,27.079,27.12,226231,0
2006-10-30,27.214,27.351,27.129,27.307,178802,0
2006-10-31,27.333,27.539,27.257,27.461,142407,0
2006-11-01,27.428,27.555,27.155,27.232,189487,0
2006-11-02,27.104,27.428,27.07,27.385,136303,0
2006-11-03,27.214,27.36,27.147,27.282,148747,0
2006-11-06,27.597,28.1,27.597,27.999,198173,0
2006-11-07,28.22,28.492,28.211,28.211,209091,0
2006-11-08,27.99,28.227,27.981,28.126,88522,0
2006-11-09,28.211,28.415,28.142,28.246,156613,0
2006-11-10,28.825,28.944,28.722,28.858,213787,0
2006-11-13,29.148,29.233,28.996,29.098,172109,0
2006-11-14,29.676,29.676,29.353,29.531,516683,0
2006-11-15,29.37,29.736,29.37,29.641,410434,0
2006-11-16,29.335,29.361,29.173,29.319,965858,0
2006-11-17,28.969,29.045,28.867,29.003,499424,0
2006-11-20,29.191,29.309,29.028,29.131,293151,0
2006-11-21,29.054,29.208,28.952,29.182,338467,0
2006-11-22,29.889,30.059,29.71,30.033,392002,0
2006-11-24,29.745,29.966,29.71,29.838,52595,0
2006-11-27,29.667,29.762,29.353,29.497,171288,0
2006-11-28,28.986,29.301,28.952,29.199,154618,0
2006-11-29,29.769,30.094,29.762,29.94,166474,0
2006-11-30,29.83,30.077,29.777,29.991,100730,0
2006-12-01,29.932,30,29.676,30,124679,0
2006-12-04,29.897,30.237,29.897,30.17,106247,0
2006-12-05,30.213,30.451,30.136,30.408,70089,0
2006-12-06,30.162,30.323,30.094,30.094,98029,0
2006-12-07,30.834,30.902,30.605,30.673,138182,0
2006-12-08,30.937,31.125,30.681,30.808,114231,0
2006-12-11,31.047,31.491,31.047,31.491,169174,0
2006-12-12,31.635,31.806,31.447,31.609,171992,0
2006-12-13,31.516,31.585,31.311,31.405,610134,0
2006-12-14,31.277,31.482,31.218,31.466,655216,0
2006-12-15,31.669,31.95,31.661,31.84,120571,0
2006-12-18,32.129,32.129,31.822,31.916,122683,0
2006-12-19,32.155,32.461,32.121,32.403,112588,0
2006-12-20,32.845,33.042,32.709,32.716,114701,0
2006-12-21,32.181,32.181,31.593,31.644,899408,0
2006-12-22,31.773,31.797,30.962,31.328,1319001,0
2006-12-26,31.26,31.585,31.175,31.474,129140,0
2006-12-27,31.822,31.89,31.703,31.84,696657,0
2006-12-28,31.9,31.942,31.661,31.729,586536,0
2006-12-29,31.601,31.746,31.542,31.635,117871,0
2007-01-03,32.121,32.155,31.362,31.559,778134,0
2007-01-04,31.72,31.806,31.532,31.601,137242,0
2007-01-05,31.482,31.516,31.183,31.26,1314187,0
2007-01-08,31.26,31.466,31.183,31.328,205687,0
2007-01-09,31.251,31.328,31.055,31.21,146869,0
2007-01-10,30.876,30.945,30.416,30.758,479347,0
2007-01-11,30.733,31.226,30.69,31.158,185141,0
2007-01-12,31.688,32.129,31.593,32.129,215431,0
2007-01-16,32.129,32.368,32.077,32.265,303834,0
2007-01-17,32.138,32.326,32.07,32.129,152855,0
2007-01-18,32.129,32.189,31.857,32.019,154969,0
2007-01-19,32.129,32.793,32.121,32.674,280823,0
2007-01-22,32.291,32.291,31.626,31.773,293034,0
2007-01-23,32.215,32.478,32.189,32.3,271314,0
2007-01-24,32.028,32.147,31.78,31.942,914555,0
2007-01-25,31.814,31.907,31.235,31.372,345510,0
2007-01-26,30.876,30.97,30.545,30.919,1243981,0
2007-01-29,30.749,30.834,30.681,30.792,314987,0
2007-01-30,30.758,30.912,30.613,30.818,235624,0
2007-01-31,31.04,31.669,30.834,31.576,679282,0
2007-02-01,31.729,31.806,31.585,31.703,640188,0
2007-02-02,31.524,31.593,31.389,31.551,551198,0
2007-02-05,31.516,31.516,31.244,31.346,144521,0
2007-02-06,31.277,31.431,31.192,31.346,222827,0
2007-02-07,31.669,32.215,31.609,31.985,271666,0
2007-02-08,30.596,30.664,30.265,30.536,419005,0
2007-02-09,30.783,30.894,30.434,30.528,205568,0
2007-02-12,30.459,30.459,30.195,30.299,245016,0
2007-02-13,30.205,30.255,29.872,30.179,306514,0
2007-02-14,29.897,30.094,29.727,30.009,480139,0
2007-02-15,30.17,30.365,30.094,30.315,373451,0
2007-02-16,30.792,31.04,30.792,30.979,1614968,0
2007-02-20,30.954,31.235,30.63,31.064,699474,0
2007-02-21,30.792,30.894,30.664,30.868,4712478,0
2007-02-22,31.362,31.397,31.175,31.354,309939,0
2007-02-23,31.235,31.601,31.235,31.507,170936,0
2007-02-26,31.516,31.585,31.295,31.405,371456,0
2007-02-27,30.767,30.818,29.216,29.762,425813,0
2007-02-28,30.188,30.34,29.607,29.983,581722,0
2007-03-01,30.084,30.23,29.812,30.094,479951,0
2007-03-02,30.237,30.621,30.103,30.153,1190211,0
2007-03-05,29.651,30.009,29.531,29.541,266500,0
2007-03-06,30.042,30.255,29.966,30.144,304538,0
2007-03-07,30.647,31.03,30.416,30.723,379323,0
2007-03-08,30.579,30.843,30.579,30.733,212143,0
2007-03-09,30.63,30.827,30.487,30.664,243138,0
2007-03-12,31.014,31.251,30.919,31.158,195356,0
2007-03-13,31.073,31.251,30.562,30.586,191012,0
2007-03-14,30.384,30.742,30.018,30.545,301487,0
2007-03-15,30.774,31.192,30.707,31.064,264973,0
2007-03-16,30.912,31.055,30.528,30.596,177980,0
2007-03-19,30.979,31.26,30.749,31.023,141351,0
2007-03-20,30.723,31.218,30.698,31.116,783298,0
2007-03-21,31.09,31.934,31.014,31.814,254994,0
2007-03-22,31.822,31.985,31.661,31.78,148159,0
2007-03-23,31.754,31.764,31.532,31.669,235036,0
2007-03-26,31.559,31.669,31.226,31.669,135010,0
2007-03-27,31.559,31.729,31.466,31.72,117519,0
2007-03-28,31.491,31.532,31.098,31.098,136186,0
2007-03-29,31.688,31.848,31.524,31.773,151565,0
2007-03-30,32.181,32.666,32.181,32.412,371105,0
2007-04-02,32.725,32.81,32.496,32.581,297494,0
2007-04-03,33.322,33.322,33.067,33.135,252882,0
2007-04-04,33.083,33.424,33.083,33.382,167415,0
2007-04-05,34.157,34.395,34.054,34.344,247247,0
2007-04-09,34.361,35.265,34.028,34.157,223179,0
2007-04-10,33.799,34.209,33.765,34.105,135248,0
2007-04-11,33.926,34.028,33.68,33.841,218012,0
2007-04-12,33.475,34.046,33.355,34.038,241142,0
2007-04-13,34.319,34.556,34.242,34.523,169410,0
2007-04-16,34.617,34.778,34.395,34.77,169174,0
2007-04-17,34.677,34.726,34.523,34.617,215784,0
2007-04-18,34.463,34.659,34.309,34.549,117752,0
2007-04-19,34.113,34.386,34.038,34.251,130786,0
2007-04-20,34.284,34.412,34.148,34.386,134542,0
2007-04-23,33.876,33.994,33.816,33.859,133955,0
2007-04-24,34.123,34.344,34.087,34.234,143933,0
2007-04-25,34.294,34.787,34.294,34.736,226701,0
2007-04-26,34.471,34.583,34.242,34.438,243255,0
2007-04-27,34.181,34.327,33.944,34.166,108948,0
2007-04-30,34.131,34.284,33.765,33.816,216605,0
2007-05-01,33.731,33.791,33.237,33.433,499659,0
2007-05-02,32.326,32.759,32.053,32.624,687500,0
2007-05-03,31.413,31.754,31.226,31.746,736058,0
2007-05-04,31.116,31.405,30.894,31.389,505834,0
2007-05-07,31.32,31.653,31.295,31.609,319683,0
2007-05-08,31.516,31.688,31.32,31.661,236446,0
2007-05-09,31.609,31.694,31.397,31.626,211675,0
2007-05-10,31.609,31.737,31.21,31.251,205335,0
2007-05-11,31.618,31.9,31.499,31.857,284346,0
2007-05-14,31.72,31.797,31.516,31.746,679869,0
2007-05-15,32.053,32.564,32.028,32.326,354433,0
2007-05-16,32.061,32.096,31.669,31.882,704994,0
2007-05-17,31.669,31.814,31.551,31.644,356313,0
2007-05-18,31.516,31.806,31.413,31.688,264386,0
2007-05-21,31.653,31.857,31.567,31.609,365234,0
2007-05-22,32.112,32.232,31.975,31.975,292212,0
2007-05-23,32.248,32.436,32.104,32.138,352321,0
2007-05-24,32.377,32.403,31.806,31.814,223532,0
2007-05-25,32.044,32.044,31.764,31.84,148747,0
2007-05-29,31.84,31.857,31.551,31.551,194652,0
2007-05-30,31.014,31.72,30.988,31.694,221772,0
2007-05-31,31.985,32.206,31.857,32.121,154618,0
2007-06-01,32.223,32.308,31.959,32.147,169527,0
2007-06-04,31.831,32.104,31.831,32.104,92042,0
2007-06-05,31.788,31.822,31.609,31.737,303717,0
2007-06-06,31.491,31.567,31.082,31.15,150273,0
2007-06-07,30.605,30.808,30.365,30.459,517151,0
2007-06-08,30.426,30.827,30.34,30.827,252529,0
2007-06-11,30.979,31.15,30.919,30.988,131137,0
2007-06-12,30.673,30.885,30.443,30.451,175986,0
2007-06-13,31.004,31.133,30.681,31.04,329896,0
2007-06-14,31.773,32.07,31.764,31.831,140059,0
2007-06-15,32.674,32.683,32.197,32.333,215900,0
2007-06-18,33.253,33.322,32.793,32.836,180327,0
2007-06-19,32.801,33.305,32.743,33.135,220480,0
2007-06-20,33.339,33.39,32.412,32.496,965037,0
2007-06-21,32.521,32.658,32.326,32.639,593111,0
2007-06-22,32.801,32.904,32.368,32.521,245955,0
2007-06-25,32.521,32.886,32.377,32.513,130786,0
2007-06-26,32.53,32.606,32.112,32.162,126088,0
2007-06-27,31.95,32.104,31.737,32.104,399986,0
2007-06-28,32.308,32.743,32.24,32.581,294089,0
2007-06-29,32.972,33.398,32.965,33.16,426166,0
2007-07-02,33.577,33.731,33.466,33.645,144872,0
2007-07-03,33.604,33.671,33.433,33.619,186080,0
2007-07-05,34.072,34.148,33.832,33.901,189837,0
2007-07-06,34.046,34.242,33.96,34.19,187607,0
2007-07-09,34.633,34.702,34.463,34.506,197703,0
2007-07-10,34.275,34.421,33.91,33.935,356664,0
2007-07-11,34.489,34.583,34.19,34.463,598628,0
2007-07-12,33.944,34.361,33.884,34.361,440371,0
2007-07-13,34.309,34.378,34.148,34.242,240319,0
2007-07-16,34.215,34.421,34.08,34.224,199464,0
2007-07-17,34.224,34.369,34.038,34.157,146634,0
2007-07-18,34.105,34.19,33.697,34.097,246190,0
2007-07-19,33.926,34.054,33.654,33.697,245838,0
2007-07-20,33.722,33.893,33.492,33.645,604497,0
2007-07-23,33.544,33.645,33.398,33.458,315339,0
2007-07-24,33.398,33.68,32.998,33.067,323675,0
2007-07-25,32.666,32.666,31.89,32.155,558007,0
2007-07-26,31.03,31.175,30.162,30.451,524901,0
2007-07-27,31.72,32.001,30.451,31.064,1183521,0
2007-07-30,31.993,32.206,31.644,32.077,474770,0
2007-07-31,32.112,32.47,31.993,32.104,647701,0
2007-08-01,32.104,32.368,31.746,32.274,306300,0
2007-08-02,31.942,32.077,31.576,31.967,301487,0
2007-08-03,31.9,32.001,31.346,31.389,205687,0
2007-08-06,32.162,32.333,31.925,32.274,437318,0
2007-08-07,32.077,32.138,31.635,31.925,484985,0
2007-08-08,32.649,32.674,32.223,32.403,397990,0
2007-08-09,31.925,31.975,31.38,31.499,388244,0
2007-08-10,31.78,32.171,31.72,32.061,264035,0
2007-08-13,31.447,31.814,31.38,31.551,285989,0
2007-08-14,31.916,31.993,31.311,31.362,105191,0
2007-08-15,30.843,31.175,30.416,30.416,241846,0
2007-08-16,30.018,30.077,29.02,29.923,425813,0
2007-08-17,30.579,30.852,29.923,30.306,177862,0
2007-08-20,30.306,30.384,29.923,30.273,194769,0
2007-08-21,30.237,30.656,30.237,30.477,182558,0
2007-08-22,31.03,31.311,30.929,31.244,180210,0
2007-08-23,31.626,31.626,31.04,31.218,158843,0
2007-08-24,31.507,31.882,31.431,31.882,119396,0
2007-08-27,31.746,31.788,31.516,31.559,146399,0
2007-08-28,31.729,31.746,30.979,31.004,157786,0
2007-08-29,31.311,31.635,31.073,31.593,139942,0
2007-08-30,31.226,31.72,31.125,31.474,136419,0
2007-08-31,32.07,32.121,31.754,31.959,240789,0
2007-09-04,31.542,32.171,31.482,32.01,134189,0
2007-09-05,32.155,32.418,32.035,32.35,148747,0
2007-09-06,32.342,32.921,32.333,32.793,216840,0
2007-09-07,32.921,32.947,32.461,32.624,209091,0
2007-09-10,33.142,33.56,32.886,33.135,221301,0
2007-09-11,33.859,33.917,33.56,33.747,140880,0
2007-09-12,33.296,33.595,33.237,33.416,194063,0
2007-09-13,33.867,34.038,33.739,33.91,142877,0
2007-09-14,34.123,34.404,34.08,34.335,318391,0
2007-09-17,34.711,34.829,34.549,34.591,288806,0
2007-09-18,34.531,35.153,34.148,35.136,223298,0
2007-09-19,36.21,37.232,36.21,36.66,472069,0
2007-09-20,37.138,37.299,36.856,36.992,200169,0
2007-09-21,37.104,37.735,37.019,37.53,246543,0
2007-09-24,37.248,37.248,36.864,36.864,269788,0
2007-09-25,36.575,36.703,36.363,36.66,800206,0
2007-09-26,36.457,36.738,36.422,36.695,333537,0
2007-09-27,36.159,36.235,35.775,36.159,345629,0
2007-09-28,36.789,37.044,36.287,36.908,595105,0
2007-10-01,36.754,36.933,36.559,36.754,272840,0
2007-10-02,36.193,36.396,35.904,36.353,312874,0
2007-10-03,36.099,36.225,35.826,35.936,158608,0
2007-10-04,36.021,36.15,35.877,36.039,370165,0
2007-10-05,36.218,36.287,35.894,35.988,201109,0
2007-10-08,36.125,36.243,35.997,36.193,241023,0
2007-10-09,37.503,38.33,37.257,38.288,671064,0
2007-10-10,37.445,38.092,36.89,37.81,793396,0
2007-10-11,38.244,38.594,37.828,38.084,400219,0
2007-10-12,37.461,37.981,37.392,37.938,268965,0
2007-10-15,38.305,38.364,37.776,38.032,240201,0
2007-10-16,37.402,37.606,37.232,37.392,356547,0
2007-10-17,37.624,37.709,37.206,37.52,257813,0
2007-10-18,39.736,40.962,39.692,40.29,2064848,0
2007-10-19,39.37,39.548,39.038,39.08,1228249,0
2007-10-22,38.594,38.705,38.33,38.654,607081,0
2007-10-23,39.216,39.446,38.918,39.437,381554,0
2007-10-24,39.344,39.633,39.072,39.583,223884,0
2007-10-25,39.599,40.323,39.583,40.119,563643,0
2007-10-26,40.34,40.732,40.11,40.629,310291,0
2007-10-29,40.886,41.482,40.869,41.482,203691,0
2007-10-30,41.014,41.115,40.732,40.886,380263,0
2007-10-31,40.699,41.286,40.544,41.286,297142,0
2007-11-01,40.503,40.979,40.23,40.572,233510,0
2007-11-02,40.297,40.954,40.043,40.954,415248,0
2007-11-05,40.272,40.511,40.051,40.45,204923,0
2007-11-06,40.928,41.635,40.928,41.635,251122,0
2007-11-07,42.001,42.061,41.295,41.371,321679,0
2007-11-08,42.342,42.964,42.147,42.844,561737,0
2007-11-09,42.156,42.232,41.447,41.559,467373,0
2007-11-12,40.793,41.277,39.592,39.684,472140,0
2007-11-13,39.199,40.255,39.03,40.101,340581,0
2007-11-14,41.482,41.764,40.775,41.218,950437,0
2007-11-15,40.11,40.682,40.043,40.401,491911,0
2007-11-16,39.914,40.187,39.548,40.136,508821,0
2007-11-19,39.463,39.54,38.713,38.841,282658,0
2007-11-20,39.838,39.914,39.386,39.829,273908,0
2007-11-21,39.209,39.301,38.492,38.696,335063,0
2007-11-23,39.267,39.522,38.977,39.326,117283,0
2007-11-26,39.097,39.446,38.892,39.046,297461,0
2007-11-27,39.692,40.068,39.183,39.914,255108,0
2007-11-28,40.799,41.379,40.417,41.311,832758,0
2007-11-29,41.236,41.831,41.167,41.729,368171,0
2007-11-30,42.572,42.572,41.916,42.206,369188,0
2007-12-03,41.942,42.138,41.456,42.01,592451,0
2007-12-04,42.147,42.581,42.071,42.359,274601,0
2007-12-05,42.912,43.27,42.777,42.964,229167,0
2007-12-06,42.905,43.339,42.819,43.287,193947,0
2007-12-07,43.902,43.902,43.517,43.756,195126,0
2007-12-10,43.713,44.386,43.67,44.344,537264,0
2007-12-11,42.7,42.972,41.857,41.857,742380,0
2007-12-12,42.785,42.852,41.95,42.308,272107,0
2007-12-13,42.061,42.299,41.482,42.172,301015,0
2007-12-14,41.329,41.627,41.056,41.201,229638,0
2007-12-17,40.656,40.818,40.316,40.316,415601,0
2007-12-18,40.799,40.818,39.795,40.255,1214983,0
2007-12-19,40.544,40.706,40.136,40.613,757637,0
2007-12-20,40.903,41.175,40.503,41.047,852301,0
2007-12-21,41.839,43.041,41.839,43.041,529478,0
2007-12-24,43.576,43.739,42.563,43.739,196765,0
2007-12-26,43.808,43.952,43.509,43.697,331188,0
2007-12-27,43.67,43.808,43.339,43.501,498170,0
2007-12-28,43.27,43.637,43.049,43.202,442603,0
2007-12-31,43.688,43.688,42.912,43.152,181819,0
2008-01-02,43.193,43.441,42.844,43.127,499190,0
2008-01-03,45.111,46.831,45.111,46.806,1743339,0
2008-01-04,46.737,46.78,45.843,45.876,774377,0
2008-01-07,46.004,46.26,45.689,46.116,1018125,0
2008-01-08,47.002,47.545,46.397,46.465,791106,0
2008-01-09,46.686,48.525,46.618,48.424,1357648,0
2008-01-10,45.614,46.712,45.443,46.507,792223,0
2008-01-11,44.88,45.724,44.472,45.161,1129825,0
2008-01-14,47.224,47.827,46.729,47.819,847319,0
2008-01-15,46.772,46.806,45.486,45.672,925347,0
2008-01-16,44.412,44.863,42.351,42.912,1583835,0
2008-01-17,42.359,42.563,40.647,40.793,1218397,0
2008-01-18,41.593,42.12,40.553,41.353,814892,0
2008-01-22,39.183,40.518,38.134,40.239,874932,0
2008-01-23,39.012,40.493,38.203,40.401,973718,0
2008-01-24,41.78,42.469,41.379,42.299,650460,0
2008-01-25,43.127,43.22,41.78,42.035,614242,0
2008-01-28,41.814,42.384,41.125,42.163,579931,0
2008-01-29,43.295,43.295,42.46,42.989,393083,0
2008-01-30,43.713,44.574,43.227,43.688,606955,0
2008-01-31,43.049,45.144,42.937,44.923,701730,0
2008-02-01,43.501,43.934,43.237,43.441,1005466,0
2008-02-04,43.867,43.892,43.406,43.731,638240,0
2008-02-05,42.811,43.33,41.942,41.942,672941,0
2008-02-06,42.683,43.576,42.376,42.631,670137,0
2008-02-07,42.044,42.656,41.081,42.419,721394,0
2008-02-08,43.305,43.867,43.159,43.637,969951,0
2008-02-11,44.812,45.621,44.616,45.511,658502,0
2008-02-12,46.363,47.359,46.278,46.593,709970,0
2008-02-13,46.157,46.389,45.519,46.107,460539,0
2008-02-14,47.232,47.333,46.772,47.044,477444,0
2008-02-15,45.714,45.92,45.05,45.434,533080,0
2008-02-19,46.67,47.505,46.431,46.985,495091,0
2008-02-20,45.749,47.103,45.571,46.806,786313,0
2008-02-21,46.985,47.309,46.541,46.788,1117432,0
2008-02-22,47.128,47.128,45.936,46.764,464985,0
2008-02-25,46.438,47.699,46.372,47.699,724272,0
2008-02-26,47.938,48.586,47.274,48.457,812762,0
2008-02-27,48.126,48.994,48.041,48.722,921868,0
2008-02-28,48.159,48.841,47.589,48.637,805682,0
2008-02-29,48.449,49.054,48.049,48.824,838544,0
2008-03-03,48.269,48.773,48.083,48.773,1292038,0
2008-03-04,48.782,49.31,47.871,48.407,1529410,0
2008-03-05,49.251,49.923,48.654,49.608,1144895,0
2008-03-06,50.63,50.825,50.085,50.153,786372,0
2008-03-07,49.532,49.829,48.39,48.595,1197503,0
2008-03-10,48.263,48.263,46.635,46.796,1319917,0
2008-03-11,48.168,48.543,47.171,48.295,1144504,0
2008-03-12,48.884,48.969,48.457,48.543,929376,0
2008-03-13,49.497,49.949,48.534,49.796,815711,0
2008-03-14,49.642,49.769,48.577,49.123,774816,0
2008-03-17,48.398,48.841,47.649,48.424,1043942,0
2008-03-18,48.424,48.619,47.801,48.561,583189,0
2008-03-19,47.768,48.1,46.372,46.703,1200437,0
2008-03-20,44.965,47.18,44.386,46.822,2606253,0
2008-03-24,47.411,47.964,46.967,47.265,678035,0
2008-03-25,48.832,49.14,47.964,48.986,879698,0
2008-03-26,48.841,48.978,48.083,48.96,446653,0
2008-03-27,48.96,49.301,48.534,49.063,697116,0
2008-03-28,48.969,48.994,48.295,48.432,280236,0
2008-03-31,49.693,50.171,49.378,49.838,881372,0
2008-04-01,49.65,49.744,47.956,49.054,975891,0
2008-04-02,48.295,48.798,47.589,48.398,1280981,0
2008-04-03,50.136,52.18,49.914,51.78,1755751,0
2008-04-04,51.602,52.811,51.534,52.426,1244228,0
2008-04-07,52.138,52.401,51.602,51.806,792143,0
2008-04-08,51.141,51.984,50.85,51.856,729440,0
2008-04-09,50.936,50.979,50.153,50.544,1134079,0
2008-04-10,51.269,51.363,50.502,50.834,653499,0
2008-04-11,51.574,51.924,51.303,51.695,779046,0
2008-04-14,51.66,52.248,51.541,52.07,512787,0
2008-04-15,52.351,52.512,52.002,52.274,421655,0
2008-04-16,52.963,54.293,52.887,54.13,822261,0
2008-04-17,53.901,54.258,53.355,53.815,697026,0
2008-04-18,53.782,54.659,53.782,54.583,891987,0
2008-04-21,54.94,56.005,54.352,55.827,1077813,0
2008-04-22,53.696,55.11,53.637,54.557,1400222,0
2008-04-23,53.747,53.789,52.597,52.701,854163,0
2008-04-24,53.381,53.391,51.797,52.99,1601098,0
2008-04-25,51.907,52.862,51.456,52.547,1370607,0
2008-04-28,52.641,52.828,52.077,52.18,824428,0
2008-04-29,50.791,50.843,49.591,49.693,1182839,0
2008-04-30,50.578,50.945,50.307,50.407,624321,0
2008-05-01,50.69,50.69,48.859,50.051,828200,0
2008-05-02,49.532,50.529,49.284,50.221,730682,0
2008-05-05,50.212,50.493,49.744,50.358,544244,0
2008-05-06,50.145,51.175,50.085,51.09,882524,0
2008-05-07,50.256,50.272,49.591,49.591,535816,0
2008-05-08,51.039,51.319,50.681,51.319,701224,0
2008-05-09,51.082,51.431,50.732,51.286,397652,0
2008-05-12,51.737,51.958,50.204,51.873,538230,0
2008-05-13,51.73,52.24,51.38,52.035,493072,0
2008-05-14,52.478,52.742,52.12,52.129,552111,0
2008-05-15,51.917,52.649,51.823,52.649,568967,0
2008-05-16,52.199,52.419,51.712,52.298,568921,0
2008-05-19,52.454,52.461,51.695,51.695,1012660,0
2008-05-20,51.609,52.199,51.388,52.199,455932,0
2008-05-21,52.701,52.768,51.541,51.721,585802,0
2008-05-22,52.172,53.065,52.172,52.649,553522,0
2008-05-23,53.687,53.687,52.044,52.682,565297,0
2008-05-27,51.012,51.124,50.358,50.614,679062,0
2008-05-28,51.669,52.564,51.294,52.564,545513,0
2008-05-29,51.627,52.291,51.456,51.831,373683,0
2008-05-30,51.958,52.232,51.559,52.204,342249,0
2008-06-02,52.12,52.691,51.856,52.316,351383,0
2008-06-03,53.049,54.326,52.776,53.662,1744032,0
2008-06-04,53.483,53.926,53.33,53.637,720795,0
2008-06-05,53.305,55.203,53.305,55.067,600234,0
2008-06-06,54.437,55,54.089,54.105,517000,0
2008-06-09,54.598,55.323,54.326,54.761,574282,0
2008-06-10,52.768,53.355,52.333,52.682,581887,0
2008-06-11,52.701,53.134,51.907,51.958,1073141,0
2008-06-12,52.393,52.615,51.933,52.512,864544,0
2008-06-13,51.839,52.316,51.584,51.745,924419,0
2008-06-16,53.646,54.011,53.092,53.731,689822,0
2008-06-17,55.237,55.842,54.897,55.4,1038320,0
2008-06-18,56.882,56.882,55.834,56.72,990750,0
2008-06-19,55.799,56.098,55.349,55.459,955850,0
2008-06-20,54.906,55.478,54.513,55.008,746866,0
2008-06-23,54.889,54.897,53.747,54.505,574076,0
2008-06-24,55.705,55.809,54.583,54.583,752768,0
2008-06-25,53.825,54.03,53.023,53.662,779506,0
2008-06-26,54.08,54.182,53.134,53.262,530381,0
2008-06-27,53.874,54.352,53.45,53.561,776548,0
2008-06-30,54.668,55.596,54.598,55.11,706814,0
2008-07-01,54.854,54.854,53.883,54.505,759944,0
2008-07-02,53.476,53.858,51.541,51.687,752791,0
2008-07-03,50.315,50.315,48.909,49.591,795427,0
2008-07-07,50.186,50.706,49.617,49.975,820276,0
2008-07-08,49.506,49.744,48.295,49.556,905677,0
2008-07-09,49.072,50.042,48.978,49.003,871241,0
2008-07-10,49.608,49.811,49.063,49.778,450105,0
2008-07-11,49.412,50.407,49.234,50.186,806968,0
2008-07-14,50.732,51.004,50.407,50.647,879620,0
2008-07-15,49.999,50.407,49.14,49.957,623628,0
2008-07-16,47.777,47.777,46.482,47.077,1821455,0
2008-07-17,46.474,47.393,45.876,46.397,827740,0
2008-07-18,45.05,45.614,44.693,45.102,748569,0
2008-07-21,47.044,47.871,46.729,47.785,691675,0
2008-07-22,48.058,48.194,46.491,47.103,1022186,0
2008-07-23,47.598,47.605,45.417,45.714,783226,0
2008-07-24,47.103,47.206,45.315,45.961,1263170,0
2008-07-25,47.077,47.692,46.737,47.189,544572,0
2008-07-28,48.944,49.344,48.44,48.501,738454,0
2008-07-29,48.381,49.19,48.269,48.773,745519,0
2008-07-30,49.003,49.336,48.875,49.14,655305,0
2008-07-31,50.511,50.511,49.318,49.48,572491,0
2008-08-01,49.702,49.753,48.347,48.782,383677,0
2008-08-04,49.2,49.344,47.239,47.666,1429775,0
2008-08-05,45.604,46.55,44.847,45.639,1286247,0
2008-08-06,45.791,46.916,45.68,46.575,472705,0
2008-08-07,47.052,47.128,46.507,46.567,322802,0
2008-08-08,46.491,46.524,45.519,45.885,884431,0
2008-08-11,45.699,45.894,44.719,44.897,894264,0
2008-08-12,44.019,44.326,43.526,43.858,1173893,0
2008-08-13,44.541,45.23,44.063,45.153,1021808,0
2008-08-14,44.957,45.306,44.522,44.668,523973,0
2008-08-15,44.105,44.215,43.552,43.713,312836,0
2008-08-18,44.276,44.497,43.637,43.747,441259,0
2008-08-19,43.185,43.441,42.896,43.098,1153705,0
2008-08-20,43.978,44.225,43.441,44.123,785420,0
2008-08-21,44.591,44.948,44.514,44.915,422106,0
2008-08-22,44.352,44.548,43.978,44.173,374648,0
2008-08-25,44.215,44.437,43.68,43.876,369255,0
2008-08-26,44.198,44.412,43.934,44.225,395215,0
2008-08-27,45.127,45.68,44.932,45.434,413119,0
2008-08-28,45.835,45.945,45.29,45.492,230433,0
2008-08-29,46.064,46.225,45.486,45.724,266335,0
2008-09-02,44.063,44.166,43.185,43.466,623980,0
2008-09-03,44.241,44.447,43.355,43.832,1236660,0
2008-09-04,42.964,43.211,41.337,41.652,911959,0
2008-09-05,41.167,41.423,40.085,41.236,895697,0
2008-09-08,41.839,42.035,40.357,40.767,1119175,0
2008-09-09,38.968,38.968,37.351,37.418,1325537,0
2008-09-10,38.305,38.722,37.691,38.373,1004515,0
2008-09-11,37.53,38.646,37.112,38.484,897233,0
2008-09-12,39.336,40.179,39.139,39.982,922494,0
2008-09-15,38.883,40.11,38.415,38.705,929694,0
2008-09-16,38.646,40.101,38.159,39.812,1155272,0
2008-09-17,38.126,39.03,36.746,38.109,1349517,0
2008-09-18,38.798,39.258,37.257,38.859,891322,0
2008-09-19,40.536,41.524,40.085,41.21,819997,0
2008-09-22,41.61,42.419,41.321,41.406,619367,0
2008-09-23,42.342,42.393,40.799,41.141,1165004,0
2008-09-24,42.001,42.147,40.493,40.793,1167302,0
2008-09-25,41.601,41.78,40.69,41.15,749090,0
2008-09-26,39.948,40.101,38.066,38.892,1536433,0
2008-09-29,37.503,37.52,34.173,35.341,1184498,0
2008-09-30,36.099,36.337,35.682,36.047,982129,0
2008-10-01,35.051,35.374,34.369,34.404,1067896,0
2008-10-02,31.295,32.274,29.472,31.183,4109859,0
2008-10-03,30.536,31.848,30.094,30.265,3241242,0
2008-10-06,29.208,29.224,27.241,28.867,2084573,0
2008-10-07,30.808,30.843,28.347,28.637,1888789,0
2008-10-08,28.935,30.8,28.389,30.681,3057147,0
2008-10-09,29.497,29.812,27.333,27.615,2102160,0
2008-10-10,26.44,28.884,25.384,27.7,1522419,0
2008-10-13,30.188,31.03,29.635,30.119,1418312,0
2008-10-14,31.865,31.9,29.386,29.541,2161230,0
2008-10-15,29.259,29.42,26.542,26.542,1326544,0
2008-10-16,26.431,26.942,24.667,26.533,1981567,0
2008-10-17,24.191,26.125,24.191,24.445,2526633,0
2008-10-20,25.784,26.942,25.391,26.772,1386337,0
2008-10-21,26.915,26.959,25.852,26.03,1371819,0
2008-10-22,25.034,25.034,22.947,23.509,1363413,0
2008-10-23,25.162,25.52,23.534,24.72,2387810,0
2008-10-24,23.884,25.997,23.884,24.941,1566452,0
2008-10-27,24.881,25.527,24.029,24.088,1057080,0
2008-10-28,26.089,28.126,25.316,28.066,1868022,0
2008-10-29,28.543,30.536,28.449,29.616,1394360,0
2008-10-30,31.098,31.21,29.438,30.647,840673,0
2008-10-31,31.175,32.377,30.681,31.84,909334,0
2008-11-03,31.133,31.848,30.767,31.218,637977,0
2008-11-04,32.326,33.108,31.848,32.256,826814,0
2008-11-05,32.044,32.793,30.843,31.03,832359,0
2008-11-06,30.656,30.996,29.045,29.429,669632,0
2008-11-07,29.796,30.536,29.506,30.349,511848,0
2008-11-10,32.333,32.453,30.783,31.372,555176,0
2008-11-11,30.945,31.422,30.144,30.749,783063,0
2008-11-12,29.413,29.769,28.543,28.68,1028589,0
2008-11-13,29.003,31.175,27.938,31.116,890780,0
2008-11-14,29.923,30.647,29.216,29.259,787634,0
2008-11-17,28.996,29.599,28.459,28.705,682037,0
2008-11-18,28.279,28.74,27.503,28.441,520363,0
2008-11-19,26.721,27.75,25.691,25.776,871809,0
2008-11-20,25.332,25.928,23.868,24.062,1029801,0
2008-11-21,25.638,25.656,23.789,25.316,2190222,0
2008-11-24,26.201,27.759,25.937,27.206,769569,0
2008-11-25,28.653,29.038,27.759,28.492,745922,0
2008-11-26,28.5,30.487,28.474,30.408,694711,0
2008-11-28,29.957,30.792,29.906,30.681,511001,0
2008-12-01,28.227,28.279,27.172,27.181,669696,0
2008-12-02,28.535,28.892,28.075,28.611,681110,0
2008-12-03,27.529,28.595,27.29,28.553,583319,0
2008-12-04,28.126,28.756,27.581,27.871,657665,0
2008-12-05,26.933,28.142,26.235,28.142,839548,0
2008-12-08,28.977,29.556,28.696,29.233,1308003,0
2008-12-09,29.216,30.23,28.884,29.413,603909,0
2008-12-10,29.531,29.932,29.267,29.676,545714,0
2008-12-11,29.531,30.349,28.986,29.224,825417,0
2008-12-12,29.394,30.511,28.211,30.127,1052080,0
2008-12-15,30.34,30.808,29.591,30.042,775481,0
2008-12-16,30.783,32.418,30.723,32.283,832072,0
2008-12-17,33.373,34.583,33.135,33.935,1343737,0
2008-12-18,34.267,34.335,32.384,32.666,990492,0
2008-12-19,32.028,32.725,31.269,31.269,1108896,0
2008-12-22,31.26,31.354,30.068,30.613,790936,0
2008-12-23,30.876,30.97,30.025,30.033,592422,0
2008-12-24,30.459,30.707,30.195,30.477,292313,0
2008-12-26,30.664,31.03,30.493,31.004,433021,0
2008-12-29,32.308,32.496,31.601,31.788,1353394,0
2008-12-30,32.096,32.947,31.9,32.81,1224145,0
2008-12-31,31.773,33.901,31.773,33.339,1061989,0
2009-01-02,32.972,33.765,32.845,33.466,687449,0
2009-01-05,32.7,33.288,32.513,32.895,903677,0
2009-01-06,33.142,33.697,32.639,33.39,868250,0
2009-01-07,34.923,35.622,34.378,34.659,1265188,0
2009-01-08,34.242,36.669,34.242,36.184,949521,0
2009-01-09,35.204,35.247,34.259,34.335,653176,0
2009-01-12,34.863,34.965,33.689,33.994,979132,0
2009-01-13,33.68,34.148,33.526,34.012,533591,0
2009-01-14,34.19,34.234,33.373,33.689,929027,0
2009-01-15,33.074,33.893,32.129,33.604,796286,0
2009-01-16,33.373,33.51,32.342,33.33,1059377,0
2009-01-20,32.138,32.326,31.328,31.431,739778,0
2009-01-21,32.81,33.211,32.061,33.177,754362,0
2009-01-22,32.827,33.433,32.666,33.168,817828,0
2009-01-23,31.925,33.092,31.644,32.904,1072772,0
2009-01-26,33.211,34.199,33.1,33.56,628987,0
2009-01-27,33.263,33.604,32.487,33.083,1017648,0
2009-01-28,35.52,35.707,34.752,35.17,1390495,0
2009-01-29,33.806,34.404,33.654,33.884,834995,0
2009-01-30,33.483,33.544,32.521,32.895,944152,0
2009-02-02,31.585,32.581,31.585,32.283,842995,0
2009-02-03,32.053,32.709,31.773,32.606,631412,0
2009-02-04,32.504,33.416,32.318,32.734,777952,0
2009-02-05,32.028,33.577,31.874,33.382,727419,0
2009-02-06,34.267,35.945,34.267,35.587,994169,0
2009-02-09,36.013,36.03,35.18,35.443,523260,0
2009-02-10,35.349,35.843,33.91,34.19,805987,0
2009-02-11,35.18,35.382,34.209,34.796,818973,0
2009-02-12,34.097,34.89,33.645,34.838,519404,0
2009-02-13,34.549,35.476,34.438,35.221,743157,0
2009-02-17,33.816,34.054,33.466,33.662,713551,0
2009-02-18,33.534,33.841,33.117,33.645,790749,0
2009-02-19,34.19,34.565,33.806,33.917,665930,0
2009-02-20,33.245,34.796,33.245,34.617,1071207,0
2009-02-23,34.497,34.626,32.581,32.658,720398,0
2009-02-24,33.313,34.54,32.98,34.412,710957,0
2009-02-25,35.374,35.954,34.711,35.408,1373032,0
2009-02-26,35.851,36.517,35.265,35.46,1130175,0
2009-02-27,35.843,37.479,35.792,36.474,1490870,0
2009-03-02,34.906,34.999,33.092,33.433,1472558,0
2009-03-03,34.762,35.051,34.02,34.438,777217,0
2009-03-04,35.698,36.703,35.501,36.21,1125617,0
2009-03-05,35.349,36.193,34.847,35.213,765152,0
2009-03-06,35.869,36.115,34.523,35.382,600936,0
2009-03-09,34.89,35.689,34.77,35.255,856592,0
2009-03-10,36.405,36.942,36.021,36.396,977636,0
2009-03-11,36.678,37.368,36.517,36.9,1483575,0
2009-03-12,35.204,35.493,33.867,34.914,2323948,0
2009-03-13,33.083,33.483,31.609,31.959,3079578,0
2009-03-16,33.475,33.654,32.786,32.827,1259159,0
2009-03-17,33.245,33.51,32.853,33.44,1462812,0
2009-03-18,34.19,34.999,33.51,34.726,880424,0
2009-03-19,36.328,36.328,35.033,35.153,973431,0
2009-03-20,35.596,35.843,34.923,35.008,763083,0
2009-03-23,35.323,36.465,35.042,36.414,731052,0
2009-03-24,36.073,36.542,35.843,36.021,544106,0
2009-03-25,35.298,35.997,34.677,35.587,798341,0
2009-03-26,35.766,36.789,35.529,36.481,899618,0
2009-03-27,35.161,35.374,34.515,34.933,936261,0
2009-03-30,34.028,34.072,33.245,33.773,613342,0
2009-03-31,34.063,34.617,33.832,34.166,638684,0
2009-04-01,33.867,35.766,33.756,35.511,1269939,0
2009-04-02,35.945,36.184,35.273,35.289,886289,0
2009-04-03,33.449,33.832,32.308,33.816,1570709,0
2009-04-06,32.759,33.1,32.368,33.05,734672,0
2009-04-07,31.125,31.609,31.082,31.286,1043626,0
2009-04-08,32.88,33.697,32.513,33.288,900034,0
2009-04-09,33.628,33.917,33.278,33.416,414777,0
2009-04-13,32.599,34.369,32.599,34.087,460033,0
2009-04-14,32.674,33.416,32.599,33.057,726344,0
2009-04-15,35.238,36.073,34.933,35.672,1462786,0
2009-04-16,35.792,35.792,35.153,35.408,684967,0
2009-04-17,35.86,35.936,35.511,35.63,576224,0
2009-04-20,35.289,35.417,34.319,34.54,887570,0
2009-04-21,34.113,34.914,34.087,34.608,1460452,0
2009-04-22,34.762,35.596,34.6,34.805,877152,0
2009-04-23,34.914,35.672,34.726,35.604,896625,0
2009-04-24,36.252,36.481,35.52,35.826,1228073,0
2009-04-27,35.571,36.125,35.238,35.715,707408,0
2009-04-28,34.933,35.775,34.933,35.536,392487,0
2009-04-29,35.877,36.559,35.766,36.287,543233,0
2009-04-30,36.669,36.823,36.082,36.328,464330,0
2009-05-01,36.218,37.555,36.218,37.077,556786,0
2009-05-04,36.465,37.82,36.439,37.82,921994,0
2009-05-05,37.392,37.539,37.052,37.385,481736,0
2009-05-06,37.052,37.487,36.789,37.213,506270,0
2009-05-07,36.815,37.071,36.278,36.593,483097,0
2009-05-08,37.342,37.998,37.104,37.631,527378,0
2009-05-11,38.126,38.833,37.946,38.263,650373,0
2009-05-12,38.525,39.276,38.134,38.977,1394667,0
2009-05-13,38.406,38.883,38.288,38.5,818596,0
2009-05-14,38.552,39.13,38.399,38.987,462216,0
2009-05-15,39.933,40.375,39.209,39.574,1084053,0
2009-05-18,40.316,41.183,40.246,41.183,769520,0
2009-05-19,41.814,42.359,41.806,41.925,944656,0
2009-05-20,41.839,42.291,41.081,41.26,889576,0
2009-05-21,40.886,41.072,40.034,40.775,580618,0
2009-05-22,42.128,42.435,41.738,41.882,594530,0
2009-05-26,41.201,42.589,41.115,42.402,630174,0
2009-05-27,40.468,40.784,39.744,39.873,753485,0
2009-05-28,41.099,41.303,40.493,41.141,513601,0
2009-05-29,41.303,41.593,40.851,41.567,360071,0
2009-06-01,41.532,42.545,41.532,41.942,407287,0
2009-06-02,42.274,43.466,42.257,43.279,512685,0
2009-06-03,42.368,42.393,41.396,41.849,498611,0
2009-06-04,42.086,42.46,41.831,42.248,271035,0
2009-06-05,43.279,43.365,42.478,42.794,486774,0
2009-06-08,41.986,42.937,41.831,42.7,284150,0
2009-06-09,41.892,42.64,41.797,42.453,333040,0
2009-06-10,43.713,43.798,42.53,43.117,510920,0
2009-06-11,43.637,44.012,43.193,43.645,343941,0
2009-06-12,43.305,43.491,42.999,43.263,340334,0
2009-06-15,42.103,42.12,41.379,41.61,340547,0
2009-06-16,41.346,41.704,40.605,40.732,387597,0
2009-06-17,40.017,40.222,39.42,39.94,742825,0
2009-06-18,40.246,40.851,40.101,40.29,384959,0
2009-06-19,40.936,41.04,40.518,40.749,358737,0
2009-06-22,38.816,39.08,38.263,38.321,669440,0
2009-06-23,39.276,39.42,38.552,39.225,430840,0
2009-06-24,40.11,40.222,38.766,39.148,550989,0
2009-06-25,38.056,39.139,38.007,39.072,466757,0
2009-06-26,39.351,39.701,39.301,39.498,240229,0
2009-06-29,40.034,40.46,39.651,39.873,343839,0
2009-06-30,40.323,40.375,39.498,39.626,320650,0
2009-07-01,39.812,40.094,39.54,39.626,303014,0
2009-07-02,39.531,39.531,38.995,38.995,188011,0
2009-07-06,37.93,38.219,37.436,38.134,738297,0
2009-07-07,39.08,39.267,38.159,38.253,515522,0
2009-07-08,38.33,38.875,37.776,38.074,549250,0
2009-07-09,38.995,39.156,38.611,38.756,336627,0
2009-07-10,38.297,38.859,37.759,38.169,732383,0
2009-07-13,38.586,39.429,38.253,39.225,731704,0
2009-07-14,39.012,39.216,38.654,39.012,443686,0
2009-07-15,39.351,40.23,39.183,40.119,663412,0
2009-07-16,40.101,41.311,40.101,41.072,396316,0
2009-07-17,40.255,41.03,40.222,40.562,280843,0
2009-07-20,40.799,41.115,40.391,40.919,351998,0
2009-07-21,40.714,41.056,40.35,40.911,422392,0
2009-07-22,40.391,41.167,40.29,40.877,182828,0
2009-07-23,39.863,41.414,39.829,41.115,679883,0
2009-07-24,38.62,38.841,37.436,38.475,878453,0
2009-07-27,38.611,38.766,38.348,38.594,487963,0
2009-07-28,38.178,38.338,37.564,38.066,433584,0
2009-07-29,37.828,38.016,37.479,37.649,347573,0
2009-07-30,38.399,38.646,38.074,38.1,246133,0
2009-07-31,38.909,39.395,38.671,39.114,427971,0
2009-08-03,39.463,39.975,39.351,39.804,459397,0
2009-08-04,39.301,39.514,38.935,39.276,353048,0
2009-08-05,39.301,39.326,38.594,38.995,309658,0
2009-08-06,39.471,39.677,38.628,39.062,431064,0
2009-08-07,39.301,39.378,38.56,38.687,347789,0
2009-08-10,38.381,38.509,38.159,38.415,249956,0
2009-08-11,38.415,38.747,38.219,38.628,314642,0
2009-08-12,38.781,39.378,38.781,39.148,281274,0
2009-08-13,39.514,39.873,39.183,39.668,243307,0
2009-08-14,39.386,39.548,38.713,39.088,176255,0
2009-08-17,38.297,38.364,37.938,38.159,279058,0
2009-08-18,38.5,38.696,38.321,38.509,196780,0
2009-08-19,38.518,39.786,38.509,39.531,226951,0
2009-08-20,39.848,40.059,39.786,39.829,202131,0
2009-08-21,40.35,40.553,40.051,40.408,164973,0
2009-08-24,39.889,40.068,39.48,39.889,434671,0
2009-08-25,40.119,40.365,39.684,39.889,237432,0
2009-08-26,39.455,39.754,39.37,39.744,176379,0
2009-08-27,39.351,39.94,38.968,39.795,241436,0
2009-08-28,40.818,40.869,40.383,40.621,280379,0
2009-08-31,40.28,40.365,39.933,39.966,289901,0
2009-09-01,39.873,40.29,38.953,39.012,315048,0
2009-09-02,39.139,39.607,38.953,39.37,234058,0
2009-09-03,39.668,39.829,39.42,39.677,250202,0
2009-09-04,39.038,39.684,38.773,39.574,352160,0
2009-09-08,41.141,41.267,40.605,40.834,221486,0
2009-09-09,40.979,41.236,40.784,40.911,138148,0
2009-09-10,40.034,40.357,39.701,40.357,312944,0
2009-09-11,40.988,41.295,40.682,41.081,267772,0
2009-09-14,40.903,41.15,40.605,40.979,262484,0
2009-09-15,40.511,41.218,40.307,40.996,455991,0
2009-09-16,42.138,42.683,41.916,42.631,491195,0
2009-09-17,42.802,43.373,42.631,42.767,539212,0
2009-09-18,42.802,43.127,42.504,42.751,567777,0
2009-09-21,41.423,41.899,41.353,41.821,430455,0
2009-09-22,41.593,41.601,41.014,41.218,406940,0
2009-09-23,40.536,40.843,40.264,40.264,501716,0
2009-09-24,39.762,39.812,38.62,38.892,818607,0
2009-09-25,38.016,38.466,37.93,38.227,458774,0
2009-09-28,38.399,38.968,38.338,38.883,254526,0
2009-09-29,38.756,39.002,38.406,38.85,261815,0
2009-09-30,39.097,39.626,38.594,39.139,379809,0
2009-10-01,38.007,38.109,37.325,37.461,621960,0
2009-10-02,36.721,37.163,36.593,36.653,462961,0
2009-10-05,37.922,38.244,37.7,38.142,441538,0
2009-10-06,39.03,39.514,39.03,39.183,527401,0
2009-10-07,39.838,39.933,39.209,39.498,488725,0
2009-10-08,40.69,41.295,40.562,40.954,636474,0
2009-10-09,40.46,40.647,40.28,40.35,291524,0
2009-10-12,40.357,40.749,40.204,40.307,195667,0
2009-10-13,40.417,40.672,40.034,40.518,182199,0
2009-10-14,41.704,41.712,41.371,41.567,447263,0
2009-10-15,42.478,42.504,41.933,42.248,443266,0
2009-10-16,42.095,42.589,41.764,42.435,470946,0
2009-10-19,42.334,42.802,42.181,42.742,301176,0
2009-10-20,42.734,42.742,42.113,42.248,411127,0
2009-10-21,42.513,43.237,42.435,42.496,498129,0
2009-10-22,42.291,42.937,41.865,42.606,411918,0
2009-10-23,43.355,43.433,42.428,42.649,1695514,0
2009-10-26,42.964,43.39,41.652,41.814,1264905,0
2009-10-27,41.789,41.925,41.167,41.226,697288,0
2009-10-28,41.423,41.601,40.477,40.587,1086996,0
2009-10-29,41.115,41.933,41.03,41.839,988021,0
2009-10-30,41.55,41.584,40.145,40.316,432497,0
2009-11-02,40.493,41.311,39.889,40.477,280639,0
2009-11-03,40.059,40.971,40.017,40.818,370240,0
2009-11-04,41.865,42.12,41.499,41.644,402088,0
2009-11-05,42.683,43.015,42.274,42.767,346545,0
2009-11-06,42.759,43.517,42.624,43.313,326145,0
2009-11-09,44.114,44.463,44.072,44.276,389911,0
2009-11-10,43.33,44.166,43.305,44.072,557720,0
2009-11-11,43.91,44.08,43.305,43.858,328100,0
2009-11-12,43.661,43.841,43.032,43.185,335267,0
2009-11-13,43.032,43.544,42.7,43.305,162260,0
2009-11-16,43.713,44.088,43.653,43.944,188697,0
2009-11-17,43.108,43.892,43.041,43.808,517651,0
2009-11-18,44.702,44.948,44.455,44.88,464778,0
2009-11-19,44.105,44.821,43.629,44.719,680261,0
2009-11-20,44.352,44.948,44.198,44.768,857149,0
2009-11-23,45.749,45.936,45.265,45.4,412225,0
2009-11-24,45.426,45.604,45.118,45.332,332227,0
2009-11-25,45.426,45.945,45.272,45.876,258320,0
2009-11-27,44.506,45.528,44.506,45.118,136380,0
2009-11-30,45.187,45.714,44.957,45.578,314308,0
2009-12-01,46.764,47.069,46.438,46.729,528361,0
2009-12-02,47.862,49.181,47.726,48.603,800601,0
2009-12-03,47.845,48.432,47.742,47.768,472753,0
2009-12-04,48.782,48.884,47.487,47.871,386839,0
2009-12-07,48.202,48.347,47.742,47.845,296029,0
2009-12-08,46.985,47.077,46.593,46.814,333414,0
2009-12-09,47.214,47.403,46.754,47.403,250638,0
2009-12-10,47.103,47.274,46.618,46.831,300159,0
2009-12-11,47.699,47.938,47.359,47.674,472505,0
2009-12-14,47.845,47.879,47.435,47.53,335889,0
2009-12-15,47.333,47.716,46.976,47.035,368322,0
2009-12-16,47.615,47.785,47.052,47.128,476783,0
2009-12-17,46.448,46.567,45.996,46.082,263213,0
2009-12-18,47.189,47.411,46.746,46.848,495167,0
2009-12-21,47.368,47.545,46.985,47.044,221835,0
2009-12-22,47.232,47.598,47.061,47.427,220459,0
2009-12-23,47.318,47.793,47.214,47.512,148754,0
2009-12-24,47.487,47.956,47.487,47.81,58883,0
2009-12-28,48.347,48.355,47.862,47.98,135715,0
2009-12-29,48.484,48.501,47.913,48.263,212619,0
2009-12-30,47.564,48.407,47.453,48.269,330527,0
2009-12-31,48.288,48.484,47.904,47.929,133449,0
2010-01-04,47.309,47.98,47.309,47.726,448949,0
2010-01-05,46.967,47.837,46.9,47.726,476294,0
2010-01-06,47.002,47.886,46.934,47.759,559438,0
2010-01-07,47.496,48.032,47.453,47.921,277440,0
2010-01-08,47.444,48.416,47.376,48.295,249676,0
2010-01-11,48.126,48.263,47.886,48.073,236728,0
2010-01-12,47.35,47.734,46.9,47.376,443158,0
2010-01-13,46.482,47.121,46.413,46.992,306981,0
2010-01-14,47.018,47.171,46.865,47.061,190229,0
2010-01-15,46.524,46.618,46.004,46.389,229879,0
2010-01-19,45.34,46.438,45.332,46.363,294597,0
2010-01-20,45.766,45.979,45.255,45.851,322119,0
2010-01-21,44.702,44.99,43.824,44.156,512446,0
2010-01-22,43.926,44.634,43.602,43.661,367470,0
2010-01-25,44.208,44.565,44.019,44.251,502620,0
2010-01-26,44.003,44.412,43.773,43.808,206509,0
2010-01-27,43.798,44.044,43.483,44.012,267108,0
2010-01-28,43.85,43.858,43.142,43.355,293026,0
2010-01-29,44.344,44.548,43.339,43.491,478259,0
2010-02-01,43.926,44.293,43.85,44.198,329208,0
2010-02-02,43.85,44.37,43.653,44.233,217794,0
2010-02-03,44.463,45.076,44.421,45,223130,0
2010-02-04,44.123,44.191,42.989,42.989,325157,0
2010-02-05,43.765,43.85,42.649,43.491,532259,0
2010-02-08,44.173,44.319,43.39,43.491,484134,0
2010-02-09,44.421,44.948,43.705,44.514,308904,0
2010-02-10,43.424,43.705,42.964,43.433,298205,0
2010-02-11,43.424,43.926,43.006,43.902,475259,0
2010-02-12,43.747,44.565,43.629,44.198,353962,0
2010-02-16,44.156,44.89,43.96,44.787,450885,0
2010-02-17,44.983,45.017,44.626,44.854,341359,0
2010-02-18,44.676,45.111,44.497,44.948,266628,0
2010-02-19,44.08,44.616,43.969,44.531,303453,0
2010-02-22,45.205,45.265,44.651,44.736,287353,0
2010-02-23,44.591,44.863,44.293,44.472,310857,0
2010-02-24,44.37,44.863,44.148,44.267,308137,0
2010-02-25,43.602,44.276,43.568,44.191,408861,0
2010-02-26,43.697,44.3,43.441,44.215,399762,0
2010-03-01,44.658,44.88,44.326,44.88,981125,0
2010-03-02,45.571,46.072,45.443,45.868,418095,0
2010-03-03,46.311,47.138,46.304,46.754,406189,0
2010-03-04,46.295,46.498,45.97,46.201,309559,0
2010-03-05,47.624,48.117,47.496,48.032,555426,0
2010-03-08,48.177,48.279,47.819,47.879,342491,0
2010-03-09,46.934,47.478,46.934,47.256,225051,0
2010-03-10,47.248,47.742,47.128,47.631,213238,0
2010-03-11,47.077,47.478,46.976,47.435,213428,0
2010-03-12,47.801,47.819,47.384,47.649,334221,0
2010-03-15,47.938,48.007,47.461,47.742,317401,0
2010-03-16,47.785,48.108,47.699,47.956,245498,0
2010-03-17,47.801,47.929,47.359,47.555,273045,0
2010-03-18,46.831,47.103,46.694,47.044,458868,0
2010-03-19,47.274,47.299,46.814,46.958,694828,0
2010-03-22,46.831,47.81,46.822,47.666,277695,0
2010-03-23,47.658,48.014,47.496,47.938,235320,0
2010-03-24,47.299,47.333,46.891,46.976,234602,0
2010-03-25,47.052,47.155,46.353,46.353,220622,0
2010-03-26,46.405,46.754,46.286,46.491,248882,0
2010-03-29,46.737,46.976,46.6,46.78,142108,0
2010-03-30,46.881,46.985,46.567,46.67,140888,0
2010-03-31,47.368,47.581,47.162,47.283,261870,0
2010-04-01,47.444,47.752,47.248,47.53,185370,0
2010-04-05,47.453,47.598,47.171,47.274,123600,0
2010-04-06,46.457,46.679,46.422,46.67,186313,0
2010-04-07,45.528,45.885,44.744,44.957,912086,0
2010-04-08,44.923,45.511,44.847,45.502,275613,0
2010-04-09,45.4,45.758,45.375,45.707,244643,0
2010-04-12,45.349,45.614,45.246,45.272,178073,0
2010-04-13,45.042,45.358,44.651,45.187,567179,0
2010-04-14,45.025,45.111,44.838,45.076,299106,0
2010-04-15,45.894,46.132,45.868,45.929,330319,0
2010-04-16,45.808,45.945,45.315,45.562,361804,0
2010-04-19,44.906,45.111,44.472,44.736,378905,0
2010-04-20,44.768,44.923,44.488,44.565,516244,0
2010-04-21,44.173,44.531,43.918,44.429,431793,0
2010-04-22,42.428,42.811,42.188,42.811,514627,0
2010-04-23,42.753,43.311,42.683,43.311,404055,0
2010-04-26,42.402,42.691,42.359,42.428,468695,0
2010-04-27,42.138,42.759,41.644,41.738,496250,0
2010-04-28,42.317,42.384,41.489,41.899,316934,0
2010-04-29,42.674,42.819,42.428,42.71,390025,0
2010-04-30,43.509,43.611,43.015,43.023,876314,0
2010-05-03,43.015,43.227,42.759,43.084,331884,0
2010-05-04,42.095,42.113,41.243,41.464,417918,0
2010-05-05,40.255,41.115,40.145,40.732,438908,0
2010-05-06,41.389,41.797,38.56,40.017,772725,0
2010-05-07,40.239,40.572,39.258,39.719,998570,0
2010-05-10,41.874,42.078,41.517,41.849,533465,0
2010-05-11,41.482,41.849,41.158,41.243,460448,0
2010-05-12,41.567,41.78,41.175,41.321,370030,0
2010-05-13,41.158,41.286,40.775,40.826,272944,0
2010-05-14,40.808,40.877,39.754,40.195,335697,0
2010-05-17,40.587,40.758,39.633,40.553,389882,0
2010-05-18,40.732,40.903,39.522,39.616,370030,0
2010-05-19,39.209,39.583,38.867,39.395,351322,0
2010-05-20,38.525,38.654,37.862,37.963,606272,0
2010-05-21,37.768,38.824,37.53,38.68,438989,0
2010-05-24,37.913,38.492,37.913,37.946,291242,0
2010-05-25,36.695,38.032,36.609,38.032,1056977,0
2010-05-26,37.887,38.475,37.454,37.495,1129779,0
2010-05-27,37.956,38.781,37.631,38.687,1720888,0
2010-05-28,37.963,38.253,37.325,37.547,867008,0
2010-06-01,37.683,38.662,37.402,37.402,654465,0
2010-06-02,38.219,38.611,37.956,38.586,463407,0
2010-06-03,38.705,38.867,38.227,38.56,712548,0
2010-06-04,38.244,38.492,37.436,37.52,501245,0
2010-06-07,37.938,38.178,37.47,37.495,349854,0
2010-06-08,37.742,38.066,37.418,37.913,677187,0
2010-06-09,38.312,38.731,37.862,37.963,399734,0
2010-06-10,39.139,39.37,38.816,39.148,502781,0
2010-06-11,38.569,38.918,38.391,38.918,440313,0
2010-06-14,39.455,39.762,38.987,38.987,346845,0
2010-06-15,39.514,39.982,39.412,39.966,226692,0
2010-06-16,40.059,40.647,40.017,40.365,305228,0
2010-06-17,40.682,40.74,40.094,40.426,252395,0
2010-06-18,40.528,40.784,40.365,40.434,253922,0
2010-06-21,41.175,41.295,40.434,40.647,304946,0
2010-06-22,41.004,41.133,40.239,40.29,365824,0
2010-06-23,40.919,41.099,40.391,40.793,328132,0
2010-06-24,40.732,40.988,40.45,40.553,345565,0
2010-06-25,40.69,41.04,40.477,40.799,315396,0
2010-06-28,41.464,41.542,40.893,40.971,559851,0
2010-06-29,40,40.025,38.968,39.276,582828,0
2010-06-30,39.261,39.818,38.974,39.052,506919,0
2010-07-01,39.105,39.336,38.263,38.968,639320,0
2010-07-02,38.169,38.178,37.385,37.495,1164825,0
2010-07-06,37.794,37.845,36.856,37.206,1257947,0
2010-07-07,36.839,37.189,36.779,37.189,2311744,0
2010-07-08,37.495,37.555,36.687,37.461,1816158,0
2010-07-09,37.972,38.662,37.82,38.518,753804,0
2010-07-12,37.963,38.364,37.913,38.27,454299,0
2010-07-13,38.944,39.37,38.902,39.183,363910,0
2010-07-14,38.824,39.405,38.824,39.386,441757,0
2010-07-15,39.873,40.35,39.378,40.307,835346,0
2010-07-16,40.034,40.051,38.927,38.995,626766,0
2010-07-19,39.284,39.386,38.628,38.798,404590,0
2010-07-20,38.509,39.351,38.492,39.301,355246,0
2010-07-21,39.13,39.446,38.747,39.173,513990,0
2010-07-22,36.864,37.725,36.815,37.283,798164,0
2010-07-23,36.669,37.333,36.669,37.171,631635,0
2010-07-26,37.198,37.283,36.967,37.138,508185,0
2010-07-27,37.377,37.547,37.163,37.333,385073,0
2010-07-28,36.678,36.925,36.567,36.703,554803,0
2010-07-29,38.211,38.33,37.768,37.938,666631,0
2010-07-30,37.573,37.922,37.427,37.588,555622,0
2010-08-02,38.841,39.183,38.62,39.002,773834,0
2010-08-03,38.909,39.13,38.654,39.054,398616,0
2010-08-04,38.696,38.909,38.321,38.705,632570,0
2010-08-05,39.165,40.638,39.13,40.169,1081730,0
2010-08-06,41.396,41.916,40.979,41.414,1063053,0
2010-08-09,41.021,41.183,40.808,41.072,498768,0
2010-08-10,40.434,41.014,40.161,40.903,769856,0
2010-08-11,40.246,40.29,39.498,39.711,493189,0
2010-08-12,39.786,40.468,39.779,40.239,531180,0
2010-08-13,39.692,40.075,39.677,39.897,391917,0
2010-08-16,40.204,40.572,40.075,40.264,458282,0
2010-08-17,41.158,41.797,40.996,41.508,792056,0
2010-08-18,41.508,41.882,41.371,41.567,516780,0
2010-08-19,41.406,41.489,40.69,40.886,585189,0
2010-08-20,40.255,40.477,40.043,40.443,718431,0
2010-08-23,40.528,40.74,40.187,40.35,261131,0
2010-08-24,39.958,40.222,39.489,39.566,539952,0
2010-08-25,38.602,38.766,37.998,38.646,759965,0
2010-08-26,38.798,39.13,38.544,38.654,399315,0
2010-08-27,39.097,39.209,38.602,39.199,320994,0
2010-08-30,39.19,39.267,38.935,38.935,220230,0
2010-08-31,38.956,39.34,38.852,39.218,579529,0
2010-09-01,39.812,40.29,39.762,39.873,337999,0
2010-09-02,40.383,40.621,40.212,40.621,378068,0
2010-09-03,40.724,40.834,40.528,40.767,344608,0
2010-09-07,41.839,41.899,41.474,41.584,468337,0
2010-09-08,41.865,42.172,41.686,41.764,467505,0
2010-09-09,41.882,41.916,41.353,41.508,228192,0
2010-09-10,41.55,41.925,41.517,41.892,284466,0
2010-09-13,42.419,42.742,42.402,42.555,453606,0
2010-09-14,42.435,43.098,42.368,42.871,446818,0
2010-09-15,42.666,42.937,42.478,42.615,165634,0
2010-09-16,42.615,43.058,42.581,42.742,405079,0
2010-09-17,42.453,42.656,42.198,42.308,342999,0
2010-09-20,43.178,43.67,43.041,43.586,455236,0
2010-09-21,43.253,43.263,42.41,43.032,460385,0
2010-09-22,43.295,43.586,43.279,43.424,273162,0
2010-09-23,43.355,43.661,43.178,43.313,287610,0
2010-09-24,43.841,44.233,43.773,44.098,304512,0
2010-09-27,44.379,44.48,44.038,44.063,512944,0
2010-09-28,44.429,44.429,43.637,44.285,451959,0
2010-09-29,43.287,43.501,43.084,43.305,467914,0
2010-09-30,43.33,43.398,42.206,42.41,586106,0
2010-10-01,42.716,42.921,42.504,42.819,391052,0
2010-10-04,42.188,42.606,42.181,42.589,551671,0
2010-10-05,42.921,43.611,42.811,43.568,488336,0
2010-10-06,43.918,44.336,43.193,43.517,879080,0
2010-10-07,43.595,43.611,42.937,43.305,424064,0
2010-10-08,44.804,45.502,44.787,45.221,918368,0
2010-10-11,46.201,46.252,45.689,45.835,479559,0
2010-10-12,47.096,47.113,46.448,46.737,1498407,0
2010-10-13,47.128,47.128,46.729,46.874,602013,0
2010-10-14,48.551,49.165,48.322,48.765,809777,0
2010-10-15,48.713,48.722,47.989,48.551,472190,0
2010-10-18,48.782,48.994,48.628,48.875,321666,0
2010-10-19,47.52,48.049,47.333,47.708,334949,0
2010-10-20,48.126,48.731,48.126,48.373,287023,0
2010-10-21,48.739,49.13,48.313,48.731,282106,0
2010-10-22,48.654,48.782,47.989,48.092,251824,0
2010-10-25,48.934,49.497,48.611,49.2,1565167,0
2010-10-26,48.381,48.798,48.364,48.722,851201,0
2010-10-27,47.956,48.014,47.274,47.487,932042,0
2010-10-28,48.184,48.211,47.598,47.658,759809,0
2010-10-29,47.09,47.272,46.976,47.167,1028857,0
2010-11-01,47.239,47.393,46.934,47.206,450064,0
2010-11-02,48.364,48.867,48.338,48.466,443636,0
2010-11-03,48.457,48.586,47.886,48.525,731758,0
2010-11-04,49.65,50.186,49.463,50.067,543577,0
2010-11-05,49.65,50.178,49.624,49.939,542866,0
2010-11-08,49.633,49.975,49.574,49.914,294092,0
2010-11-09,51.106,51.124,49.872,50.033,464409,0
2010-11-10,50.136,50.511,49.658,50.511,463623,0
2010-11-11,50.085,50.161,49.633,50.008,390869,0
2010-11-12,49.08,49.267,48.279,48.568,293542,0
2010-11-15,49.208,49.318,48.586,48.662,293282,0
2010-11-16,47.777,47.785,46.796,47.01,666206,0
2010-11-17,47.028,47.368,46.754,46.814,528333,0
2010-11-18,48.1,48.194,47.726,47.801,308259,0
2010-11-19,48.092,48.909,47.921,48.85,538921,0
2010-11-22,48.39,48.662,48.092,48.518,360868,0
2010-11-23,47.938,48.041,47.444,47.64,491648,0
2010-11-24,48.457,48.679,48.295,48.518,308284,0
2010-11-26,48.39,48.518,48.159,48.305,164448,0
2010-11-29,47.666,47.998,47.239,47.98,336341,0
2010-11-30,47.317,47.734,47.211,47.456,343697,0
2010-12-01,47.545,47.837,47.318,47.726,445092,0
2010-12-02,47.155,47.964,47.146,47.837,412136,0
2010-12-03,48.135,48.875,48.032,48.807,380572,0
2010-12-06,49.173,49.251,48.611,48.909,620823,0
2010-12-07,50.28,50.341,49.463,49.489,585292,0
2010-12-08,49.617,49.829,49.31,49.565,321294,0
2010-12-09,49.65,49.727,49.215,49.565,412758,0
2010-12-10,49.173,49.429,49.072,49.361,201176,0
2010-12-13,49.258,49.489,49.054,49.267,248231,0
2010-12-14,49.403,49.735,49.215,49.463,306905,0
2010-12-15,49.608,49.872,49.157,49.351,252632,0
2010-12-16,48.619,48.909,48.347,48.875,328635,0
2010-12-17,48.884,48.893,48.263,48.543,264972,0
2010-12-20,48.722,48.722,48.254,48.279,199296,0
2010-12-21,49.123,49.215,48.918,48.994,511349,0
2010-12-22,48.867,49.241,48.747,49.241,388099,0
2010-12-23,49.403,49.762,49.275,49.539,219241,0
2010-12-27,48.662,49.215,48.637,49.157,151085,0
2010-12-28,49.735,49.753,49.422,49.455,173400,0
2010-12-29,49.545,50.147,49.528,49.997,299611,0
2010-12-30,49.606,50.154,49.545,50.041,202954,0
2010-12-31,49.981,50.234,49.901,50.067,128557,0
2011-01-03,50.256,50.417,49.957,50.008,359778,0
2011-01-04,51.831,51.831,50.791,50.997,716057,0
2011-01-05,51.253,51.9,51.253,51.745,734380,0
2011-01-06,52.572,52.606,52.044,52.199,361850,0
2011-01-07,52.623,52.691,52.044,52.401,331096,0
2011-01-10,52.24,52.495,51.942,52.445,487362,0
2011-01-11,52.844,52.896,52.538,52.742,383577,0
2011-01-12,53.339,53.662,52.99,53.662,642629,0
2011-01-13,54.301,54.326,53.815,53.926,425763,0
2011-01-14,53.254,53.883,53.227,53.867,345770,0
2011-01-18,54.123,54.336,53.687,53.883,932759,0
2011-01-19,53.714,53.842,52.99,53.049,794769,0
2011-01-20,52.41,52.454,51.508,51.848,838573,0
2011-01-21,51.924,52.512,51.831,52.454,341555,0
2011-01-24,52.53,53.381,52.504,53.244,311316,0
2011-01-25,55.731,55.827,54.754,55.553,1018248,0
2011-01-26,55.852,56.005,55.553,55.731,408329,0
2011-01-27,55.459,55.511,54.378,54.82,495056,0
2011-01-28,55.042,55.281,54.03,54.105,542766,0
2011-01-31,54.682,55.483,54.588,55.048,415855,0
2011-02-01,55.971,56.72,55.885,56.695,451133,0
2011-02-02,57.062,57.129,56.133,56.277,339924,0
2011-02-03,55.434,55.791,55.051,55.681,415424,0
2011-02-04,55.357,55.493,54.975,55.417,230497,0
2011-02-07,54.932,55.307,54.854,55.237,356147,0
2011-02-08,53.986,54.881,53.842,54.778,601013,0
2011-02-09,56.592,57.368,56.566,57.241,616351,0
2011-02-10,56.116,56.456,55.758,56.26,649226,0
2011-02-11,56.329,56.533,55.852,56.32,346364,0
2011-02-14,56.338,56.55,56.158,56.37,429609,0
2011-02-15,56.021,56.523,55.996,56.227,356314,0
2011-02-16,55.237,55.877,55.161,55.834,552654,0
2011-02-18,55.731,56.063,55.705,55.817,519408,0
2011-02-22,55.085,55.196,54.216,54.352,499762,0
2011-02-23,54.464,54.829,53.883,54.598,533673,0
2011-02-24,54.949,55.62,54.906,55.424,721124,0
2011-02-25,55.511,56.149,55.45,56.031,488829,0
2011-02-28,57.355,57.686,56.895,57.339,399395,0
2011-03-01,57.035,57.044,56.133,56.286,433783,0
2011-03-02,56.295,56.848,56.149,56.55,298384,0
2011-03-03,56.645,56.772,56.424,56.755,282126,0
2011-03-04,57.001,57.163,56.687,57.035,462270,0
2011-03-07,56.933,57.231,56.158,56.424,507358,0
2011-03-08,56.218,56.37,55.834,56.116,256554,0
2011-03-09,56.201,56.201,55.741,55.979,359555,0
2011-03-10,54.701,54.957,54.216,54.532,394642,0
2011-03-11,54.343,54.607,54.08,54.301,299804,0
2011-03-14,53.646,53.944,53.227,53.858,333031,0
2011-03-15,51.082,52.597,51.056,52.326,1382623,0
2011-03-16,53.757,54.498,52.981,53.45,1386508,0
2011-03-17,54.753,54.805,54.011,54.255,459583,0
2011-03-18,54.701,54.871,54.276,54.65,470445,0
2011-03-21,55.468,55.544,55,55.281,383548,0
2011-03-22,55.553,55.62,54.923,55.323,415660,0
2011-03-23,54.889,55.008,54.471,54.897,288517,0
2011-03-24,55.664,56.073,55.323,55.714,723784,0
2011-03-25,55.417,55.791,55.323,55.349,389011,0
2011-03-28,54.607,55.119,54.513,54.539,320221,0
2011-03-29,54.897,55.315,54.607,55.315,194953,0
2011-03-30,54.975,55.281,54.548,55.17,224126,0
2011-03-31,55.658,55.876,55.475,55.51,227806,0
2011-04-01,56.049,56.319,55.579,56.241,360326,0
2011-04-04,56.967,57.147,56.559,56.788,176343,0
2011-04-05,56.128,56.772,56.058,56.642,303573,0
2011-04-06,56.66,56.84,56.107,56.124,455667,0
2011-04-07,56.302,56.59,56.084,56.345,376001,0
2011-04-08,56.859,57.216,56.623,57.155,456443,0
2011-04-11,57.205,57.555,57.001,57.214,355525,0
2011-04-12,57.339,57.425,56.963,57.225,400341,0
2011-04-13,57.929,58.286,57.581,57.743,357027,0
2011-04-14,57.394,58.065,57.155,57.427,1205189,0
2011-04-15,58.479,58.496,57.904,58.183,517735,0
2011-04-18,57.339,57.563,56.45,57.007,299182,0
2011-04-19,57.216,57.521,56.764,57.268,325857,0
2011-04-20,58.826,59.209,58.714,59.184,414812,0
2011-04-21,60.908,61.221,60.246,60.49,512498,0
2011-04-25,60.838,60.934,59.968,60.794,434005,0
2011-04-26,60.831,60.918,60.534,60.769,402065,0
2011-04-27,60.169,60.333,59.132,60.237,1003793,0
2011-04-28,60.473,60.777,60.028,60.149,402070,0
2011-04-29,61.604,61.796,61.37,61.595,285750,0
2011-05-02,62.032,62.407,61.674,61.849,405914,0
2011-05-03,61.517,61.84,60.908,61.221,406316,0
2011-05-04,61.178,61.239,60.29,60.769,438030,0
2011-05-05,60.49,60.961,60.089,60.333,1553924,0
2011-05-06,60.534,60.934,59.514,59.994,792732,0
2011-05-09,60.333,61.099,60.22,61.038,478282,0
2011-05-10,60.794,61.335,60.525,61.038,313889,0
2011-05-11,60.107,60.159,58.739,59.08,332033,0
2011-05-12,58.506,59.401,58.261,59.236,310142,0
2011-05-13,58.6,58.714,57.304,57.599,454978,0
2011-05-16,58.026,59.089,57.896,58.636,304409,0
2011-05-17,56.841,57.259,56.241,57.155,431088,0
2011-05-18,57.06,58,56.938,57.887,466693,0
2011-05-19,57.896,58.382,57.748,58.244,567553,0
2011-05-20,57.825,57.904,56.807,57.173,472113,0
2011-05-23,56.215,57.016,56.145,56.901,342513,0
2011-05-24,57.651,57.869,57.181,57.408,330768,0
2011-05-25,57.381,58.313,57.339,58.113,219070,0
2011-05-26,57.791,58.27,57.53,58.174,317004,0
2011-05-27,58.862,59.254,58.636,58.984,171388,0
2011-05-31,60.361,60.428,59.698,60.115,375966,0
2011-06-01,60.629,60.681,59.488,59.619,534677,0
2011-06-02,59.619,60.019,59.219,59.759,242098,0
2011-06-03,59.411,59.514,59.097,59.271,434634,0
2011-06-06,59.209,59.384,58.382,58.461,374923,0
2011-06-07,59.158,59.324,58.784,58.835,248325,0
2011-06-08,58.331,58.688,58.166,58.34,425271,0
2011-06-09,58.888,59.619,58.801,59.454,459075,0
2011-06-10,58.679,58.784,58.095,58.313,455854,0
2011-06-13,58.253,58.714,57.651,58.234,228866,0
2011-06-14,58.906,58.984,58.583,58.801,551983,0
2011-06-15,57.381,57.608,56.38,56.554,382977,0
2011-06-16,56.895,57.251,55.892,56.511,427102,0
2011-06-17,56.163,56.224,55.728,55.788,448778,0
2011-06-20,55.283,55.91,55.238,55.64,470446,0
2011-06-21,57.633,57.973,57.416,57.966,441005,0
2011-06-22,58.357,58.724,57.477,57.556,380061,0
2011-06-23,57.103,57.53,56.528,57.503,431566,0
2011-06-24,56.929,56.963,56.179,56.536,336498,0
2011-06-27,55.901,56.71,55.728,56.362,315234,0
2011-06-28,57.069,57.66,57.051,57.234,270670,0
2011-06-29,58.2,58.879,57.825,58.756,378822,0
2011-06-30,58.27,58.914,58.079,58.826,488710,0
2011-07-01,58.697,59.158,58.479,58.993,323576,0
2011-07-05,58.34,58.941,58.278,58.756,377148,0
2011-07-06,59.089,59.288,58.73,59.228,278234,0
2011-07-07,59.488,59.576,58.957,59.158,406826,0
2011-07-08,59.533,60.361,59.437,60.169,431909,0
2011-07-11,58.714,58.879,58.053,58.27,520218,0
2011-07-12,58.166,58.888,58,58.409,281795,0
2011-07-13,58.487,59.368,58.426,58.862,398706,0
2011-07-14,58.844,59.219,58.27,58.496,308780,0
2011-07-15,58.548,58.879,58.365,58.862,217337,0
2011-07-18,57.764,57.825,57.399,57.66,347579,0
2011-07-19,57.66,58.34,57.633,57.809,1069542,0
2011-07-20,57.355,57.929,56.938,57.626,1239391,0
2011-07-21,58.053,59.044,57.887,58.888,439522,0
2011-07-22,57.8,57.896,56.11,56.458,1216220,0
2011-07-25,57.076,57.468,56.973,57.259,774713,0
2011-07-26,56.963,57.086,56.536,56.598,570450,0
2011-07-27,56.232,56.302,55.17,55.275,390569,0
2011-07-28,54.813,55.326,54.621,54.708,676753,0
2011-07-29,55.483,56.258,55.135,55.388,471153,0
2011-08-01,56.319,56.319,54.769,55.388,319039,0
2011-08-02,53.864,54.656,53.211,53.263,553278,0
2011-08-03,53.925,54.412,53.306,54.36,628991,0
2011-08-04,52.41,52.575,50.328,50.328,672427,0
2011-08-05,53.35,53.35,51.182,52.75,988860,0
2011-08-08,52.01,52.775,49.632,50.59,1252758,0
2011-08-09,53.654,54.96,52.305,54.84,966425,0
2011-08-10,54.212,54.212,51.904,52.027,618476,0
2011-08-11,49.885,53.263,49.808,52.645,932681,0
2011-08-12,53.437,53.899,52.575,53.211,487285,0
2011-08-15,53.871,53.977,53.42,53.951,140215,0
2011-08-16,52.871,53.628,52.323,53.045,1729720,0
2011-08-17,52.81,53.177,52.497,52.766,493537,0
2011-08-18,50.904,51.147,50.067,50.598,599689,0
2011-08-19,49.808,51.165,49.677,49.754,560210,0
2011-08-22,50.755,50.763,49.808,49.901,208922,0
2011-08-23,50.712,52.183,50.406,52.121,423279,0
2011-08-24,53.054,53.725,52.243,53.071,338323,0
2011-08-25,52.288,52.584,51.287,51.373,455558,0
2011-08-26,51.651,52.714,50.912,52.445,645707,0
2011-08-29,53.515,53.977,53.193,53.977,413688,0
2011-08-30,54.011,54.656,53.812,54.421,355375,0
2011-08-31,55.422,55.883,54.97,55.127,445793,0
2011-09-01,55.283,55.936,55.101,55.406,518123,0
2011-09-02,54.665,55.483,54.482,54.588,265678,0
2011-09-06,50.399,51.399,50.399,51.365,771137,0
2011-09-07,51.007,52.175,50.869,51.835,858619,0
2011-09-08,50.477,51.461,50.355,50.38,636046,0
2011-09-09,50.076,50.581,49.266,49.458,461722,0
2011-09-12,49.207,49.727,48.569,49.51,594176,0
2011-09-13,49.632,50.234,49.398,49.981,404746,0
2011-09-14,50.26,51.303,49.667,50.92,277137,0
2011-09-15,51.904,52.106,51.253,51.887,485188,0
2011-09-16,50.86,51.051,50.494,50.677,312628,0
2011-09-19,48.945,50.006,48.648,49.736,287723,0
2011-09-20,49.553,49.808,48.909,49.145,251660,0
2011-09-21,49.032,49.284,47.656,47.665,255801,0
2011-09-22,45.504,45.618,44.66,45.148,749114,0
2011-09-23,44.347,45.408,44.312,45.087,423436,0
2011-09-26,45.662,46.409,44.922,46.341,514862,0
2011-09-27,47.656,48.247,47.194,47.5,322926,0
2011-09-28,47.289,47.707,46.289,46.348,356737,0
2011-09-29,48.222,48.3,46.838,47.621,550755,0
2011-09-30,45.578,46.183,45.125,45.17,416329,0
2011-10-03,44.565,45.252,43.658,43.658,470495,0
2011-10-04,43.162,44.32,42.78,44.233,538281,0
2011-10-05,45.209,45.783,44.859,45.679,442376,0
2011-10-06,46.61,48.238,46.463,48.169,419884,0
2011-10-07,47.515,47.716,46.489,46.681,314856,0
2011-10-10,48.352,49.328,48.282,49.24,418190,0
2011-10-11,48.901,49.798,48.822,49.763,320134,0
2011-10-12,50.668,51.86,50.442,51.174,521867,0
2011-10-13,51.06,51.636,50.65,51.452,415487,0
2011-10-14,52.984,53.062,51.983,52.601,335943,0
2011-10-17,51.495,51.592,50.686,50.85,354116,0
2011-10-18,50.824,52.183,50.102,51.87,291256,0
2011-10-19,51.278,51.773,50.782,51.025,315513,0
2011-10-20,51.426,51.897,50.704,51.556,292574,0
2011-10-21,52.522,53.454,52.514,53.454,211408,0
2011-10-24,53.323,54.064,53.272,54.031,255553,0
2011-10-25,53.184,54.055,52.48,53.245,303963,0
2011-10-26,53.959,54.031,52.4,53.88,391591,0
2011-10-27,55.44,56.241,54.909,56.041,407182,0
2011-10-28,55.231,55.684,55.039,55.579,317986,0
2011-10-31,54.177,54.351,53.177,53.177,262423,0
2011-11-01,50.425,51.731,50.338,51.156,493629,0
2011-11-02,52.121,52.897,51.93,52.654,336713,0
2011-11-03,53.916,54.264,53.116,54.064,492207,0
2011-11-04,53.177,53.664,52.758,53.333,405685,0
2011-11-07,52.619,53.019,52.183,52.932,244458,0
2011-11-08,53.446,54.091,53.028,53.907,139746,0
2011-11-09,51.975,52.078,50.468,50.817,337677,0
2011-11-10,52.158,52.27,51.233,51.773,218735,0
2011-11-11,52.678,53.098,52.288,52.48,198768,0
2011-11-14,51.94,52.175,51.548,51.887,166867,0
2011-11-15,51.853,52.288,51.225,51.853,234404,0
2011-11-16,50.85,51.723,50.686,50.86,239585,0
2011-11-17,51.261,51.347,49.78,50.102,320710,0
2011-11-18,50.147,50.198,49.232,49.465,217173,0
2011-11-21,48.596,48.97,48.257,48.796,281265,0
2011-11-22,49.51,49.919,48.866,49.431,388478,0
2011-11-23,48.701,48.804,48.065,48.257,222265,0
2011-11-25,47.985,48.396,47.342,47.507,152264,0
2011-11-28,49.415,49.562,48.874,49.126,247586,0
2011-11-29,49.458,50.06,49.213,49.553,196698,0
2011-11-30,50.993,51.383,50.823,51.303,274516,0
2011-12-01,51.147,51.573,50.521,50.668,238902,0
2011-12-02,51.739,51.757,50.694,51.087,349010,0
2011-12-05,51.556,51.556,50.468,50.79,227510,0
2011-12-06,50.982,51.452,50.729,51.19,201322,0
2011-12-07,50.947,51.592,50.763,51.34,208670,0
2011-12-08,50.442,50.617,49.624,49.711,307965,0
2011-12-09,48.701,49.868,48.518,49.632,308128,0
2011-12-12,49.536,49.536,48.814,49.082,273121,0
2011-12-13,49.632,49.823,48.204,48.465,281521,0
2011-12-14,48.16,48.413,47.691,47.855,216380,0
2011-12-15,48.552,48.717,48.091,48.335,275868,0
2011-12-16,48.222,48.525,47.725,47.969,265691,0
2011-12-19,48.396,48.701,47.899,48.021,217828,0
2011-12-20,49.624,50.137,49.536,50.06,214233,0
2011-12-21,49.936,50.147,49.553,49.91,165880,0
2011-12-22,49.955,50.39,49.754,50.216,135265,0
2011-12-23,50.38,50.704,50.085,50.704,156724,0
2011-12-27,50.39,50.737,50.277,50.502,88181,0
2011-12-28,50.799,50.912,49.789,50.173,121261,0
2011-12-29,50.511,50.973,50.303,50.956,150511,0
2011-12-30,50.869,51.49,50.823,51.32,200325,0
2012-01-03,52.48,52.793,52.33,52.514,241936,0
2012-01-04,52.426,52.706,51.904,52.619,211201,0
2012-01-05,51.408,51.887,50.782,51.035,888134,0
2012-01-06,50.991,51.147,50.521,50.947,216781,0
2012-01-09,50.817,51.261,50.59,51.208,182572,0
2012-01-10,52.243,52.558,52.121,52.314,245061,0
2012-01-11,51.826,52.052,51.434,52.017,269542,0
2012-01-12,52.227,52.889,52.001,52.819,259551,0
2012-01-13,52.088,52.33,51.486,52.33,182388,0
2012-01-17,52.4,52.906,52.4,52.628,177739,0
2012-01-18,52.976,53.585,52.925,53.525,356754,0
2012-01-19,53.428,53.977,53.168,53.977,233423,0
2012-01-20,53.864,54.133,53.751,54.091,117673,0
2012-01-23,54.118,54.404,53.951,54.098,129391,0
2012-01-24,53.672,54.315,53.602,54.229,180639,0
2012-01-25,53.593,54.439,53.263,54.377,211534,0
2012-01-26,54.603,54.718,54.118,54.36,223477,0
2012-01-27,53.838,54.429,53.838,54.238,156048,0
2012-01-30,53.401,53.733,53.148,53.602,205891,0
2012-01-31,53.463,53.499,52.512,52.85,623044,0
2012-02-01,53.698,54.073,53.672,53.934,140692,0
2012-02-02,53.689,54.404,53.672,54.098,138994,0
2012-02-03,54.621,54.882,54.5,54.813,208305,0
2012-02-06,54.473,54.936,54.429,54.778,145534,0
2012-02-07,55.448,56.311,54.944,56.188,467592,0
2012-02-08,55.223,55.84,55.161,55.597,324442,0
2012-02-09,56.737,56.841,56.425,56.623,319036,0
2012-02-10,55.614,55.622,55.083,55.335,215948,0
2012-02-13,55.788,55.823,55.466,55.597,147660,0
2012-02-14,54.917,55.231,54.439,54.882,298729,0
2012-02-15,54.936,55.021,54.5,54.613,152244,0
2012-02-16,54.315,55.31,54.195,55.214,141989,0
2012-02-17,55.397,55.475,55.064,55.319,136843,0
2012-02-21,55.858,56.52,55.658,56.215,1145903,0
2012-02-22,57.181,57.451,56.998,57.207,276058,0
2012-02-23,57.477,57.782,57.304,57.72,446890,0
2012-02-24,57.878,58.253,57.861,58.016,300187,0
2012-02-27,56.92,57.729,56.755,57.599,216403,0
2012-02-28,57.277,57.695,57.129,57.556,402321,0
2012-02-29,57.953,58.06,56.824,56.896,244494,0
2012-03-01,57.321,57.686,57.285,57.556,151024,0
2012-03-02,57.103,57.294,56.911,57.016,208806,0
2012-03-05,56.59,56.59,56.092,56.285,180684,0
2012-03-06,54.456,54.594,53.751,54.011,263248,0
2012-03-07,54.866,55.135,54.63,54.96,149317,0
2012-03-08,55.971,56.554,55.91,56.416,226276,0
2012-03-09,56.076,56.38,55.876,56.128,150411,0
2012-03-12,55.693,55.849,55.326,55.728,158165,0
2012-03-13,55.867,56.293,55.754,56.198,192230,0
2012-03-14,56.198,56.319,55.701,55.946,135696,0
2012-03-15,56.431,57.147,56.285,57.093,276848,0
2012-03-16,56.833,57.173,56.807,57.025,176430,0
2012-03-19,56.72,57.243,56.598,56.833,159312,0
2012-03-20,56.275,56.572,56.041,56.511,167100,0
2012-03-21,57.164,57.53,56.807,56.938,238781,0
2012-03-22,57.251,57.425,56.963,57.199,235583,0
2012-03-23,58.4,58.993,58.043,58.766,1109444,0
2012-03-26,59.488,59.724,59.184,59.542,1089622,0
2012-03-27,59.036,59.254,58.844,58.897,242202,0
2012-03-28,59.114,59.123,58.47,58.801,275528,0
2012-03-29,58.888,59.296,58.775,59.254,363017,0
2012-03-30,59.794,60.141,59.678,59.935,326531,0
2012-04-02,60.552,61.683,60.421,61.343,469800,0
2012-04-03,61.09,61.517,60.38,60.62,284529,0
2012-04-04,59.811,59.944,58.957,59.508,301521,0
2012-04-05,59.056,59.481,58.984,59.153,139378,0
2012-04-09,58.147,59.184,58.053,59.036,190280,0
2012-04-10,58.853,59.167,58.209,58.313,357048,0
2012-04-11,58.879,59.368,58.775,58.984,316924,0
2012-04-12,60.281,60.881,60.202,60.594,388220,0
2012-04-13,60.38,60.46,60.113,60.22,291931,0
2012-04-16,60.403,61.413,60.307,61.301,460452,0
2012-04-17,60.922,61.704,60.718,61.394,360572,0
2012-04-18,59.546,60.291,59.448,59.775,543627,0
2012-04-19,60.469,61.03,60.274,60.451,320428,0
2012-04-20,60.451,61.003,60.078,60.851,943554,0
2012-04-23,59.412,59.972,59.19,59.893,515612,0
2012-04-24,60.131,60.532,59.972,60.265,275501,0
2012-04-25,62.016,62.238,61.783,62.087,427033,0
2012-04-26,61.953,62.594,61.927,62.567,439425,0
2012-04-27,62.87,62.905,62.46,62.54,328002,0
2012-04-30,62.727,62.762,62.105,62.255,290362,0
2012-05-01,62.408,62.941,62.247,62.629,185971,0
2012-05-02,62.718,63.296,62.46,63.233,292390,0
2012-05-03,62.975,63.092,62.586,62.736,224790,0
2012-05-04,62.283,62.424,61.358,61.545,200166,0
2012-05-07,61.03,61.269,60.807,61.074,177311,0
2012-05-08,60.46,61.037,60.274,60.985,258822,0
2012-05-09,59.313,60.185,59.073,59.864,294371,0
2012-05-10,59.304,59.428,58.761,59.233,269019,0
2012-05-11,59.135,60.069,59.135,59.616,191680,0
2012-05-14,58.914,59.003,58.469,58.469,300421,0
2012-05-15,58.593,59.145,58.415,58.496,163614,0
2012-05-16,58.761,59.536,58.31,58.345,283592,0
2012-05-17,58.068,58.575,57.642,57.705,271124,0
2012-05-18,57.082,57.277,56.441,56.646,510397,0
2012-05-21,57.331,58.167,57.215,58.06,180377,0
2012-05-22,57.855,58.3,57.233,57.411,386909,0
2012-05-23,56.984,57.118,56.006,57.029,354011,0
2012-05-24,56.949,57.162,56.514,56.887,339159,0
2012-05-25,56.282,56.762,56.175,56.762,273652,0
2012-05-29,58.221,58.532,57.756,58.29,253348,0
2012-05-30,58.06,58.237,57.473,57.73,318361,0
2012-05-31,57.589,57.617,56.495,57.171,298635,0
2012-06-01,55.953,56.308,55.447,56.148,345542,0
2012-06-04,55.258,55.419,54.904,55.357,462933,0
2012-06-05,54.762,55.189,54.646,55.108,688923,0
2012-06-06,55.615,56.708,55.615,56.682,169172,0
2012-06-07,58.014,58.014,57.056,57.18,210792,0
2012-06-08,56.344,57.233,56.167,57.118,157166,0
2012-06-11,57.953,58.007,56.798,56.834,175886,0
2012-06-12,57.233,57.74,56.949,57.617,196083,0
2012-06-13,56.701,57.696,56.469,57.243,359353,0
2012-06-14,57.535,57.971,57.358,57.802,202304,0
2012-06-15,57.429,57.473,56.772,57.153,252673,0
2012-06-18,57.198,57.455,56.949,57.18,130347,0
2012-06-19,58.228,59.393,58.167,59.046,144219,0
2012-06-20,58.798,59.294,58.167,58.593,148787,0
2012-06-21,58.078,58.326,57.09,57.118,164200,0
2012-06-22,57.198,57.508,56.903,57.384,104004,0
2012-06-25,56.851,57.206,56.425,57.09,141448,0
2012-06-26,58.148,58.62,58.068,58.558,204384,0
2012-06-27,58.273,58.798,58.087,58.282,198675,0
2012-06-28,58.967,59.481,58.718,59.473,366460,0
2012-06-29,60.629,60.842,60.495,60.842,247190,0
2012-07-02,59.765,59.794,59.323,59.686,362346,0
2012-07-03,60.54,61.287,60.495,61.18,554784,0
2012-07-05,59.919,60.416,59.749,60.21,139093,0
2012-07-06,59.722,60.017,59.589,59.98,397192,0
2012-07-09,59.252,59.26,58.788,58.949,263955,0
2012-07-10,59.171,59.252,58.237,58.505,164685,0
2012-07-11,57.979,58.37,57.811,58.211,215905,0
2012-07-12,57.562,57.908,57.277,57.677,150790,0
2012-07-13,58.007,58.513,57.998,58.317,620724,0
2012-07-16,58.354,58.949,58.228,58.905,432739,0
2012-07-17,58.949,59.171,58.354,59.02,262039,0
2012-07-18,59.126,60.024,59.073,59.883,437292,0
2012-07-19,61.163,61.163,60.55,60.718,213776,0
2012-07-20,60.024,60.433,59.765,60.335,188862,0
2012-07-23,57.66,57.927,57.145,57.845,466429,0
2012-07-24,56.94,57.073,56.486,56.958,353980,0
2012-07-25,57.543,57.696,57.251,57.651,811324,0
2012-07-26,59.758,61.153,59.758,60.798,599988,0
2012-07-27,61.144,62.221,61.03,61.989,227080,0
2012-07-30,60.443,61.083,60.318,60.94,207842,0
2012-07-31,60.78,60.94,60.478,60.487,103566,0
2012-08-01,60.825,61.1,60.354,60.416,121761,0
2012-08-02,60.149,60.602,59.571,60.141,121022,0
2012-08-03,61.083,61.625,61.037,61.297,139422,0
2012-08-06,61.571,62.131,61.376,61.793,99356,0
2012-08-07,61.793,62.247,61.695,61.918,102896,0
2012-08-08,61.437,61.783,61.208,61.535,79753,0
2012-08-09,61.437,61.882,61.341,61.695,154932,0
2012-08-10,60.86,61.555,60.807,61.5,186027,0
2012-08-13,60.772,60.976,60.54,60.745,120576,0
2012-08-14,61.153,61.224,60.736,60.86,115086,0
2012-08-15,60.728,60.994,60.55,60.718,100957,0
2012-08-16,60.94,61.688,60.842,61.555,109046,0
2012-08-17,61.937,61.937,61.153,61.714,112637,0
2012-08-20,61.269,61.829,61.153,61.812,114889,0
2012-08-21,62.069,62.318,61.394,61.509,93862,0
2012-08-22,61.003,61.509,60.816,61.402,106575,0
2012-08-23,61.437,61.571,61.056,61.09,133613,0
2012-08-24,61.279,61.989,61.252,61.535,133453,0
2012-08-27,61.66,61.901,61.341,61.421,88294,0
2012-08-28,61.482,61.82,61.386,61.598,133946,0
2012-08-29,61.474,61.865,61.474,61.767,87620,0
2012-08-30,60.505,60.522,59.873,60.106,181232,0
2012-08-31,60.487,60.54,59.758,60.096,157479,0
2012-09-04,60.38,60.513,60.007,60.22,253078,0
2012-09-05,60.567,60.887,60.478,60.86,163786,0
2012-09-06,60.966,62.131,60.966,62.087,151706,0
2012-09-07,62.14,62.915,62.078,62.816,214944,0
2012-09-10,63.153,63.624,63.074,63.18,260946,0
2012-09-11,63.465,63.642,63.306,63.501,146272,0
2012-09-12,63.821,63.936,63.278,63.572,179757,0
2012-09-13,63.67,64.895,63.429,64.638,160529,0
2012-09-14,65.501,65.99,64.79,64.949,197874,0
2012-09-17,65.42,65.777,65.154,65.27,161420,0
2012-09-18,65.341,65.544,65.137,65.35,135591,0
2012-09-19,65.483,66.088,65.367,65.883,143336,0
2012-09-20,65.332,65.715,65.217,65.617,76322,0
2012-09-21,66.052,66.194,65.367,65.367,122629,0
2012-09-24,65.101,65.767,64.994,65.554,150959,0
2012-09-25,66.212,66.239,65.19,65.19,144662,0
2012-09-26,65.375,65.901,65.235,65.554,228103,0
2012-09-27,65.509,66.105,65.197,65.98,111316,0
2012-09-28,67.047,67.191,66.417,66.541,374947,0
2012-10-01,67.261,67.928,67.066,67.324,175851,0
2012-10-02,68.114,68.293,67.581,67.75,633780,0
2012-10-03,67.083,67.083,66.283,66.541,370147,0
2012-10-04,66.265,66.594,66.096,66.354,180732,0
2012-10-05,67.191,67.251,66.656,66.79,303175,0
2012-10-08,66.594,66.754,66.309,66.452,130854,0
2012-10-09,66.514,66.576,65.785,65.785,181679,0
2012-10-10,65.91,66.096,65.678,65.785,194022,0
2012-10-11,66.319,66.487,66.025,66.025,129794,0
2012-10-12,65.937,66.079,65.243,65.785,182476,0
2012-10-15,65.804,66.132,65.519,65.98,67611,0
2012-10-16,66.425,66.621,66.159,66.506,80502,0
2012-10-17,66.434,66.72,66.319,66.381,107099,0
2012-10-18,66.631,67.092,66.309,66.567,151573,0
2012-10-19,66.202,66.202,65.385,65.589,90159,0
2012-10-22,65.75,65.99,65.42,65.91,83329,0
2012-10-23,65.75,66.212,65.154,66.052,174887,0
2012-10-24,66.932,67.555,66.639,67.27,243167,0
2012-10-25,68.185,68.204,67.029,67.35,170538,0
2012-10-26,67.368,67.723,67.296,67.429,151445,0
2012-10-31,69.43,69.786,69.27,69.306,237291,0
2012-11-01,69.483,69.662,68.976,69.136,138424,0
2012-11-02,69.002,69.002,68.204,68.229,120268,0
2012-11-05,68.008,68.471,67.857,68.407,106693,0
2012-11-06,68.07,68.674,68.025,68.434,109582,0
2012-11-07,67.972,68.479,67.874,68.185,152531,0
2012-11-08,67.785,67.999,67.377,67.466,128242,0
2012-11-09,66.958,67.776,66.958,67.28,114160,0
2012-11-12,67.199,67.243,66.745,66.869,85506,0
2012-11-13,66.631,67.562,66.567,67.083,116648,0
2012-11-14,67.448,67.5,66.354,66.514,115113,0
2012-11-15,66.487,66.656,66.052,66.283,115116,0
2012-11-16,66.123,66.265,65.501,66.185,174694,0
2012-11-19,67.27,68.149,67.127,68.025,144427,0
2012-11-20,67.473,67.999,67.393,67.696,629639,0
2012-11-21,67.936,68.363,67.847,68.149,78434,0
2012-11-23,69.527,69.777,69.412,69.643,162190,0
2012-11-26,69.474,69.964,69.359,69.875,109237,0
2012-11-27,69.635,69.705,69.378,69.457,158098,0
2012-11-28,69.732,70.843,69.555,70.807,323265,0
2012-11-29,71.367,71.563,70.923,71.235,142331,0
2012-11-30,71.519,71.697,70.976,71.092,239593,0
2012-12-03,71.884,71.981,71.305,71.341,256165,0
2012-12-04,71.181,71.537,71.048,71.199,116980,0
2012-12-05,70.505,70.569,69.964,70.134,162333,0
2012-12-06,71.226,71.288,70.843,71.119,187629,0
2012-12-07,71.208,71.457,70.932,71.324,223778,0
2012-12-10,71.218,71.608,71.208,71.448,103485,0
2012-12-11,71.315,71.635,71.173,71.298,145365,0
2012-12-12,71.759,71.804,71.208,71.278,398472,0
2012-12-13,71.173,71.43,70.906,70.951,147661,0
2012-12-14,71.422,71.776,71.367,71.493,195503,0
2012-12-17,71.831,72.123,71.812,72.008,190499,0
2012-12-18,72.542,72.693,72.221,72.409,350237,0
2012-12-19,73.839,73.954,73.057,73.137,370404,0
2012-12-20,73.137,73.324,72.781,73.315,210028,0
2012-12-21,71.27,71.858,70.834,71.527,519509,0
2012-12-24,71.527,71.776,70.887,71.769,83077,0
2012-12-26,71.679,71.945,70.48,71.457,119339,0
2012-12-27,72.283,72.426,71.252,72.107,201491,0
2012-12-28,71.795,71.929,71.261,71.288,107004,0
2012-12-31,71.119,71.884,71.065,71.831,123067,0
2013-01-02,72.426,72.896,72.087,72.435,276004,0
2013-01-03,71.573,72.018,71.484,71.644,245724,0
2013-01-04,71.387,71.964,71.243,71.795,261689,0
2013-01-07,71.19,71.884,71.19,71.831,150887,0
2013-01-08,73.075,73.306,72.657,73.137,211048,0
2013-01-09,72.47,73.324,72.364,73.049,167525,0
2013-01-10,73.769,74.212,73.627,74.062,144079,0
2013-01-11,74.177,74.586,73.91,74.257,473569,0
2013-01-14,73.75,73.786,73.333,73.483,435513,0
2013-01-15,73.884,74.399,73.75,74.177,303556,0
2013-01-16,74.488,74.666,74.043,74.124,143913,0
2013-01-17,76.045,76.133,75.626,75.884,248632,0
2013-01-18,75.564,75.743,74.996,75.412,142559,0
2013-01-22,75.645,75.831,75.315,75.484,157922,0
2013-01-23,75.36,76.071,75.298,76.018,282681,0
2013-01-24,76.018,76.711,75.982,76.631,543639,0
2013-01-25,77.191,77.555,77.049,77.253,131352,0
2013-01-28,76.383,76.604,76.195,76.488,162599,0
2013-01-29,76.649,77.031,76.622,76.942,118383,0
2013-01-30,76.755,76.915,76.427,76.506,93408,0
2013-01-31,76.685,76.96,76.453,76.532,118494,0
2013-02-01,77.697,77.991,77.51,77.671,148186,0
2013-02-04,76.586,77.253,76.552,77.057,313482,0
2013-02-05,77.183,77.608,77.137,77.413,464669,0
2013-02-06,75.049,75.813,74.987,75.706,216912,0
2013-02-07,75.715,75.857,74.88,75.324,172096,0
2013-02-08,76.09,76.178,75.884,76.16,175582,0
2013-02-11,76.133,76.23,75.823,76.045,91858,0
2013-02-12,76.275,76.275,75.573,75.654,259979,0
2013-02-13,77.529,77.689,76.853,77.111,209280,0
2013-02-14,76.516,76.595,76.16,76.436,152075,0
2013-02-15,76.675,76.845,76.408,76.738,172910,0
2013-02-19,76.711,76.871,76.471,76.871,155207,0
2013-02-20,76.702,76.791,75.635,75.724,240060,0
2013-02-21,74.907,75.146,74.294,74.711,150676,0
2013-02-22,74.853,75.262,73.546,75.262,243911,0
2013-02-25,74.675,75.11,73.546,73.591,237138,0
2013-02-26,74.462,74.675,73.786,74.389,192115,0
2013-02-27,74.684,75.492,74.657,75.333,158045,0
2013-02-28,75.492,76.018,75.351,75.537,121376,0
2013-03-01,75.146,75.528,74.808,75.404,153521,0
2013-03-04,74.861,75.777,74.8,75.777,119481,0
2013-03-05,76.471,76.729,76.169,76.309,124653,0
2013-03-06,76.417,76.577,76.061,76.284,132101,0
2013-03-07,76.569,76.861,76.319,76.817,132669,0
2013-03-08,75.893,76.08,75.581,75.972,251073,0
2013-03-11,75.759,76.666,75.609,76.666,152725,0
2013-03-12,77.129,77.324,76.649,77.12,321618,0
2013-03-13,77.501,77.654,76.817,76.915,195729,0
2013-03-14,77.163,77.6,77.12,77.6,162324,0
2013-03-15,77.485,77.752,77.163,77.743,770834,0
2013-03-18,76.658,76.977,76.329,76.463,190944,0
2013-03-19,76.383,76.516,75.013,75.777,375217,0
2013-03-20,75.857,76.284,75.724,76.23,210550,0
2013-03-21,74.781,75.076,74.595,74.736,265912,0
2013-03-22,74.622,75.103,74.568,74.765,124059,0
2013-03-25,75.279,75.422,74.604,74.827,238723,0
2013-03-26,75.04,75.537,75.021,75.271,150887,0
2013-03-27,73.741,73.991,73.44,73.954,390254,0
2013-03-28,74.382,74.941,74.204,74.453,274855,0
2013-04-01,74.266,74.399,73.75,73.814,186972,0
2013-04-02,73.386,73.591,73.19,73.368,556546,0
2013-04-03,74.853,74.897,73.609,73.795,257163,0
2013-04-04,72.977,73.342,72.515,72.914,372778,0
2013-04-05,71.929,72.737,71.884,72.727,163563,0
2013-04-08,72.684,73.245,72.542,73.093,118795,0
2013-04-09,74.017,74.097,73.546,73.68,601751,0
2013-04-10,74.026,74.373,73.866,73.928,214518,0
2013-04-11,73.973,74.551,73.973,74.389,157125,0
2013-04-12,73.609,73.716,73.083,73.502,159545,0
2013-04-15,73.431,73.52,71.919,71.955,244364,0
2013-04-16,74.301,74.435,73.814,74.435,420293,0
2013-04-17,73.777,73.786,72.062,72.32,302971,0
2013-04-18,74.781,75.235,74.141,74.435,399166,0
2013-04-19,74.462,74.657,73.777,73.893,708548,0
2013-04-22,73.386,73.502,73.075,73.324,168767,0
2013-04-23,73.235,74.017,73.137,73.769,232849,0
2013-04-24,73.91,73.954,73.502,73.814,317387,0
2013-04-25,74.636,75.19,74.552,74.971,169825,0
2013-04-26,74.925,75.298,74.827,75.034,267195,0
2013-04-29,76.378,76.659,76.206,76.477,225553,0
2013-04-30,76.632,77.585,76.623,77.585,237560,0
2013-05-01,77.267,77.675,76.822,76.912,179050,0
2013-05-02,75.834,76.088,75.679,76.042,162337,0
2013-05-03,76.269,76.841,76.25,76.278,122599,0
2013-05-06,75.634,75.915,75.597,75.815,193480,0
2013-05-07,75.841,75.951,75.443,75.897,172929,0
2013-05-08,76.196,76.731,76.178,76.722,95042,0
2013-05-09,76.523,76.523,75.587,75.86,111488,0
2013-05-10,75.587,75.624,75.017,75.452,172457,0
2013-05-13,74.671,75.024,74.526,74.998,120186,0
2013-05-14,74.998,75.216,74.426,74.671,127168,0
2013-05-15,74.363,75.052,74.363,74.971,109188,0
2013-05-16,74.962,75.496,74.418,74.426,140323,0
2013-05-17,73.755,74.336,73.71,74.246,170416,0
2013-05-20,74.426,74.917,74.209,74.917,213565,0
2013-05-21,72.794,72.938,72.076,72.15,303845,0
2013-05-22,71.687,72.194,70.271,70.461,361124,0
2013-05-23,71.769,71.769,71.169,71.459,358172,0
2013-05-24,72.993,73.093,72.739,73.001,261367,0
2013-05-28,72.612,72.712,71.659,71.832,289453,0
2013-05-29,72.557,72.847,72.322,72.766,258876,0
2013-05-30,72.566,72.857,72.241,72.638,240977,0
2013-05-31,71.496,71.578,70.579,70.634,143345,0
2013-06-03,71.015,72.322,70.669,72.03,227662,0
2013-06-04,71.941,72.241,71.632,71.913,151651,0
2013-06-05,71.477,71.541,70.679,70.705,117679,0
2013-06-06,70.415,71.522,70.398,71.304,196553,0
2013-06-07,71.441,71.913,71.332,71.731,135617,0
2013-06-10,71.859,72.023,71.559,71.813,191050,0
2013-06-11,70.579,71.106,70.489,70.751,114825,0
2013-06-12,72.403,72.413,71.332,71.341,175344,0
2013-06-13,70.489,71.649,70.361,71.578,194266,0
2013-06-14,71.441,71.477,70.615,70.751,123308,0
2013-06-17,71.087,71.541,70.969,71.431,204060,0
2013-06-18,71.704,72.394,71.678,72.312,133270,0
2013-06-19,72.231,72.539,71.268,71.35,181341,0
2013-06-20,69.989,70.062,68.719,68.964,263668,0
2013-06-21,69.654,69.663,68.573,69.172,550101,0
2013-06-24,67.929,68.456,67.521,68.056,265478,0
2013-06-25,69.327,69.444,68.628,69.073,249941,0
2013-06-26,71.388,71.459,70.597,70.933,256957,0
2013-06-27,70.943,71.378,70.751,71.059,248936,0
2013-06-28,70.48,71.087,70.324,70.652,364212,0
2013-07-01,70.271,70.978,70.17,70.515,175900,0
2013-07-02,70.961,71.613,70.724,70.978,146645,0
2013-07-03,70.952,71.378,70.615,71.169,80799,0
2013-07-05,71.531,71.687,70.724,71.687,137323,0
2013-07-08,71.687,71.786,71.469,71.678,144519,0
2013-07-09,72.756,72.82,72.194,72.529,89335,0
2013-07-10,72.719,73.573,72.666,73.248,154901,0
2013-07-11,75.162,75.406,74.718,75.235,193942,0
2013-07-12,75.107,75.343,74.708,75.144,240225,0
2013-07-15,75.425,75.489,74.962,75.406,95721,0
2013-07-16,74.861,75.298,74.68,75.225,233434,0
2013-07-17,75.379,75.425,74.844,75.262,145007,0
2013-07-18,75.333,75.624,75.099,75.489,110625,0
2013-07-19,75.425,75.834,75.379,75.697,73721,0
2013-07-22,75.19,75.452,75.08,75.388,73608,0
2013-07-23,74.79,75.316,74.59,75.316,297645,0
2013-07-24,72.05,72.322,71.622,72.03,699257,0
2013-07-25,71.678,72.502,71.586,72.457,364979,0
2013-07-26,71.886,72.756,71.769,72.712,249280,0
2013-07-29,72.522,72.803,72.14,72.739,295248,0
2013-07-30,72.495,72.593,71.959,72.176,366118,0
2013-07-31,71.477,72.348,71.241,71.722,291762,0
2013-08-01,72.312,72.312,71.578,71.795,113777,0
2013-08-02,72.431,72.748,72.276,72.439,108227,0
2013-08-05,72.431,72.522,72.104,72.339,131970,0
2013-08-06,72.431,72.512,71.695,71.895,141695,0
2013-08-07,71.741,72.113,71.668,71.949,76178,0
2013-08-08,71.695,72.203,71.613,71.832,152478,0
2013-08-09,71.931,71.949,71.522,71.641,114113,0
2013-08-12,71.024,71.169,70.842,71.114,172145,0
2013-08-13,72.304,72.593,72.121,72.448,197964,0
2013-08-14,72.076,72.257,71.859,72.023,105945,0
2013-08-15,71.522,72.339,71.314,72.339,81465,0
2013-08-16,72.603,72.612,72.203,72.221,167815,0
2013-08-19,72.475,72.603,72.203,72.248,116080,0
2013-08-20,72.576,72.766,72.367,72.576,88925,0
2013-08-21,72.304,72.448,71.822,71.903,120939,0
2013-08-22,72.475,72.784,72.475,72.756,98720,0
2013-08-23,72.92,73.411,72.847,73.174,82561,0
2013-08-26,73.038,73.338,72.947,73.147,86097,0
2013-08-27,72.421,72.784,72.276,72.312,74998,0
2013-08-28,71.133,71.287,70.842,71.033,153422,0
2013-08-29,70.743,70.987,70.552,70.688,218127,0
2013-08-30,70.815,71.187,70.606,71.124,149047,0
2013-09-03,71.968,71.986,71.441,71.678,103456,0
2013-09-04,70.961,71.922,70.933,71.85,156771,0
2013-09-05,71.496,71.622,71.015,71.268,135309,0
2013-09-06,71.25,72.176,71.142,71.994,429937,0
2013-09-09,71.903,72.675,71.867,72.512,168431,0
2013-09-10,72.811,72.876,72.475,72.638,167902,0
2013-09-11,72.013,72.257,71.687,72.166,155626,0
2013-09-12,71.596,71.886,71.515,71.586,86716,0
2013-09-13,71.522,71.687,71.133,71.487,143195,0
2013-09-16,72.675,72.693,72.121,72.285,166628,0
2013-09-17,72.439,72.675,72.339,72.512,123406,0
2013-09-18,73.093,74.182,72.557,74.018,161910,0
2013-09-19,75.362,75.362,74.526,74.68,220907,0
2013-09-20,74.499,74.572,74.064,74.108,350363,0
2013-09-23,74.78,74.861,74.308,74.399,167345,0
2013-09-24,73.755,74.209,73.592,73.755,80021,0
2013-09-25,74.463,74.735,74.136,74.182,155007,0
2013-09-26,74.308,74.599,74.108,74.526,239193,0
2013-09-27,74.744,75.162,74.69,74.925,189109,0
2013-09-30,73.392,74.081,73.329,73.774,216504,0
2013-10-01,72.776,73.056,72.539,72.993,219745,0
2013-10-02,72.358,72.947,71.994,72.947,193286,0
2013-10-03,72.902,73.11,72.712,72.967,128184,0
2013-10-04,72.512,72.984,72.466,72.847,111988,0
2013-10-07,72.548,72.929,72.439,72.703,143143,0
2013-10-08,72.348,72.585,71.976,72.003,142676,0
2013-10-09,70.407,70.715,69.417,70.579,256066,0
2013-10-10,71.233,71.622,70.969,71.622,113153,0
2013-10-11,72.113,72.203,71.769,72.176,89778,0
2013-10-14,72.03,72.394,71.903,72.358,48782,0
2013-10-15,70.343,70.388,69.771,69.871,268482,0
2013-10-16,69.799,70.525,69.708,70.271,278429,0
2013-10-17,72.729,72.784,72.304,72.776,445006,0
2013-10-18,72.241,72.566,72.023,72.194,150365,0
2013-10-21,71.769,72.068,71.749,72.068,63024,0
2013-10-22,71.84,72.938,71.786,72.675,138532,0
2013-10-23,74.653,74.653,74.145,74.155,259740,0
2013-10-24,74.318,74.381,73.927,74.054,149373,0
2013-10-25,74.409,74.663,74.308,74.653,181463,0
2013-10-28,74.898,75.343,74.753,74.953,375722,0
2013-10-29,74.898,74.898,74.108,74.172,223752,0
2013-10-30,74.943,75.089,73.937,74.254,145307,0
2013-10-31,73.673,73.782,73.183,73.274,1650206,0
2013-11-01,72.475,72.729,72.358,72.712,149994,0
2013-11-04,73.056,73.455,73.038,73.419,134160,0
2013-11-05,73.038,73.075,72.495,72.885,182374,0
2013-11-06,72.629,72.893,72.394,72.566,237843,0
2013-11-07,71.731,72.294,71.578,71.759,148125,0
2013-11-08,70.743,71.741,70.662,71.741,183864,0
2013-11-11,71.731,71.859,71.505,71.596,77866,0
2013-11-12,71.522,71.522,71.005,71.304,98969,0
2013-11-13,70.779,71.459,70.588,71.415,94877,0
2013-11-14,71.388,71.941,71.388,71.759,140794,0
2013-11-15,71.713,72.023,71.632,71.795,250774,0
2013-11-18,71.649,71.741,71.215,71.415,200134,0
2013-11-19,71.886,72.457,71.832,72.113,307547,0
2013-11-20,72.241,72.267,71.205,71.424,198698,0
2013-11-21,71.024,71.033,70.407,70.688,149218,0
2013-11-22,69.908,70.543,69.845,70.461,106087,0
2013-11-25,70.916,70.952,70.434,70.444,110284,0
2013-11-26,70.705,70.887,70.252,70.724,153595,0
2013-11-27,70.825,70.969,70.579,70.634,53561,0
2013-11-29,71.586,71.649,71.059,71.15,67498,0
2013-12-02,70.579,70.642,70.197,70.217,82081,0
2013-12-03,69.952,69.952,69.063,69.063,194163,0
2013-12-04,68.764,69.327,68.719,69.236,328463,0
2013-12-05,70.333,70.451,70.044,70.099,153481,0
2013-12-06,70.705,71.15,70.679,70.923,234627,0
2013-12-09,70.561,70.833,70.398,70.634,109766,0
2013-12-10,70.597,70.796,70.434,70.434,202842,0
2013-12-11,70.679,70.761,69.817,69.853,186213,0
2013-12-12,68.719,68.791,68.374,68.482,146360,0
2013-12-13,69.598,69.916,69.481,69.698,179305,0
2013-12-16,70.107,70.271,69.853,70.07,196599,0
2013-12-17,70.261,70.688,70.143,70.451,161724,0
2013-12-18,70.515,71.395,70.234,70.743,282630,0
2013-12-19,70.324,70.896,70.324,70.842,193357,0
2013-12-20,70.987,71.233,70.652,70.652,556077,0
2013-12-23,71.659,71.704,71.459,71.522,182549,0
2013-12-24,71.605,71.877,71.26,71.804,39311,0
2013-12-26,72.068,72.276,71.922,72.003,115099,0
2013-12-27,72.712,72.739,72.257,72.339,138213,0
2013-12-30,72.421,72.693,72.176,72.485,89188,0
2013-12-31,72.304,72.557,72.158,72.539,81821,0
2014-01-02,71.051,71.678,70.842,71.277,166620,0
2014-01-03,72.257,72.475,72.166,72.285,133380,0
2014-01-06,72.593,72.82,72.285,72.285,241770,0
2014-01-07,72.485,72.712,71.859,71.913,424627,0
2014-01-08,72.104,72.431,71.968,72.104,198290,0
2014-01-09,71.314,71.314,70.751,71.096,128928,0
2014-01-10,71.033,71.45,71.033,71.359,129047,0
2014-01-13,70.761,70.779,70.444,70.498,162650,0
2014-01-14,70.978,71.395,70.788,71.215,137724,0
2014-01-15,70.18,70.424,69.916,70.234,376730,0
2014-01-16,70.298,70.679,70.207,70.597,224697,0
2014-01-17,70.116,70.37,69.944,70.152,208887,0
2014-01-21,71.26,71.277,70.715,70.916,250824,0
2014-01-22,71.187,71.25,70.788,70.861,197647,0
2014-01-23,71.441,71.441,70.226,70.606,586996,0
2014-01-24,67.893,68.056,67.576,67.576,374442,0
2014-01-27,66.759,66.759,65.642,65.661,431523,0
2014-01-28,67.212,67.258,66.786,66.895,284544,0
2014-01-29,66.079,66.486,65.842,65.897,204710,0
2014-01-30,64.518,64.763,64.118,64.518,364440,0
2014-01-31,63.8,64.582,63.782,64.272,325541,0
2014-02-03,64.209,64.337,63.421,63.483,387926,0
2014-02-04,63.528,63.882,63.347,63.519,244494,0
2014-02-05,61.297,61.759,61.025,61.232,966825,0
2014-02-06,61.759,62.602,61.714,62.349,666295,0
2014-02-07,63.337,64.055,63.166,63.973,250747,0
2014-02-10,64.509,65.425,64.454,65.197,355568,0
2014-02-11,65.416,66.004,65.325,65.788,344771,0
2014-02-12,65.616,65.743,65.298,65.344,284948,0
2014-02-13,65.607,65.888,65.506,65.807,414115,0
2014-02-14,65.308,65.652,65.217,65.498,264687,0
2014-02-18,67.393,67.413,66.823,66.958,411969,0
2014-02-19,67.121,67.258,66.55,66.649,813693,0
2014-02-20,66.368,66.442,66.196,66.36,344898,0
2014-02-21,66.496,66.75,66.314,66.415,309333,0
2014-02-24,66.242,66.532,65.888,65.897,940439,0
2014-02-25,66.124,66.278,65.888,65.943,276400,0
2014-02-26,65.435,65.76,65.244,65.506,558179,0
2014-02-27,65.633,65.724,65.308,65.416,345029,0
2014-02-28,65.988,66.224,65.743,65.897,190296,0
2014-03-03,67.322,67.53,66.887,67.112,448722,0
2014-03-04,67.64,67.721,67.349,67.393,233451,0
2014-03-05,68.728,68.81,68.065,68.302,353168,0
2014-03-06,68.565,68.782,68.438,68.573,1113202,0
2014-03-07,68.992,68.992,68.601,68.837,236188,0
2014-03-10,68.075,68.31,67.966,68.247,180314,0
2014-03-11,68.075,68.211,67.593,67.657,172254,0
2014-03-12,67.294,67.603,67.186,67.566,258353,0
2014-03-13,67.44,67.557,66.141,66.368,236913,0
2014-03-14,66.314,66.867,66.242,66.368,131976,0
2014-03-17,66.731,67.277,66.687,66.949,185762,0
2014-03-18,67.04,67.485,66.887,67.277,143442,0
2014-03-19,66.958,67.112,65.861,66.242,183020,0
2014-03-20,65.689,66.368,65.57,66.314,230441,0
2014-03-21,66.55,66.75,66.042,66.161,748599,0
2014-03-24,67.44,67.54,67.022,67.449,292492,0
2014-03-25,68.374,68.5,67.921,68.293,347105,0
2014-03-26,69.273,69.291,68.419,68.465,319477,0
2014-03-27,68.828,68.945,68.319,68.51,203206,0
2014-03-28,69.354,69.373,68.655,68.774,148447,0
2014-03-31,68.828,69.019,68.446,68.764,258559,0
2014-04-01,68.774,68.791,68.384,68.683,115603,0
2014-04-02,69.073,69.073,68.528,68.864,150501,0
2014-04-03,68.556,69.21,68.474,68.755,222051,0
2014-04-04,68.655,68.837,67.993,68.119,171363,0
2014-04-07,68.71,68.782,68.065,68.429,320594,0
2014-04-08,68.882,69.535,68.855,69.282,394367,0
2014-04-09,68.638,69.019,68.193,68.945,318545,0
2014-04-10,69.826,69.979,68.91,69.009,309693,0
2014-04-11,68.611,68.928,68.238,68.31,879828,0
2014-04-14,69.291,69.444,69,69.246,205338,0
2014-04-15,69.554,69.69,68.728,69.218,315446,0
2014-04-16,70.579,70.987,70.17,70.525,711414,0
2014-04-17,71.568,71.713,70.77,70.906,410990,0
2014-04-21,70.77,71.459,70.489,71.378,202011,0
2014-04-22,71.26,71.622,71.15,71.341,202140,0
2014-04-23,71.304,71.35,70.896,70.896,116392,0
2014-04-24,70.87,70.969,70.515,70.606,194428,0
2014-04-25,70.543,70.852,70.361,70.805,273501,0
2014-04-28,70.779,70.961,70.434,70.743,120568,0
2014-04-29,71.287,71.395,70.842,70.961,117563,0
2014-04-30,71.722,71.813,71.059,71.277,297255,0
2014-05-01,71.441,71.613,71.043,71.459,115636,0
2014-05-02,71.905,72.298,71.85,72.27,158154,0
2014-05-05,71.756,72.166,71.653,72.166,133423,0
2014-05-06,71.905,72.12,71.682,71.756,113861,0
2014-05-07,72.718,73.148,72.616,73.064,207553,0
2014-05-08,73.158,73.232,72.671,72.803,118897,0
2014-05-09,72.878,72.878,72.523,72.775,151929,0
2014-05-12,73.036,73.261,72.756,73.242,204079,0
2014-05-13,73.316,73.382,73.13,73.261,90085,0
2014-05-14,72.914,73.12,72.541,72.569,195960,0
2014-05-15,72.663,73.176,72.401,73.167,252193,0
2014-05-16,72.569,73.036,72.429,72.933,128352,0
2014-05-19,72.419,72.625,72.27,72.429,149232,0
2014-05-20,72.625,72.84,72.307,72.643,96840,0
2014-05-21,72.438,72.616,72.26,72.579,65027,0
2014-05-22,72.495,72.794,72.438,72.559,89771,0
2014-05-23,72.411,72.579,72.251,72.55,81202,0
2014-05-27,72.653,72.849,72.223,72.327,113931,0
2014-05-28,72.391,72.559,72.27,72.523,67626,0
2014-05-29,72.7,72.718,72.419,72.718,57062,0
2014-05-30,72.036,72.233,71.793,72.036,180514,0
2014-06-02,72.008,72.214,71.962,71.971,122326,0
2014-06-03,71.962,72.046,71.663,71.784,168162,0
2014-06-04,72.475,72.569,72.335,72.344,196974,0
2014-06-05,72.382,72.942,72.317,72.794,97305,0
2014-06-06,72.579,72.905,72.317,72.784,343011,0
2014-06-09,72.607,72.775,72.26,72.27,138279,0
2014-06-10,71.531,71.56,70.756,71.233,251198,0
2014-06-11,70.215,70.532,70.083,70.439,115650,0
2014-06-12,69.664,69.98,69.616,69.7,92624,0
2014-06-13,69.56,69.72,69.374,69.56,73984,0
2014-06-16,69.851,69.972,69.429,69.794,174455,0
2014-06-17,69.626,69.888,69.374,69.673,128891,0
2014-06-18,69.804,70.139,69.551,70.064,126424,0
2014-06-19,70.195,70.326,69.784,69.804,97518,0
2014-06-20,69.728,69.784,69.374,69.495,170719,0
2014-06-23,67.963,74.606,67.608,74.363,2414250,0
2014-06-24,72.691,73.026,71.531,71.943,1570357,0
2014-06-25,70.869,71.083,70.448,70.56,578319,0
2014-06-26,69.86,70.224,69.513,70.215,702836,0
2014-06-27,69.532,70.167,69.486,70.158,472973,0
2014-06-30,69.299,69.896,69.112,69.888,515604,0
2014-07-01,69.223,69.57,69.139,69.317,444974,0
2014-07-02,70.046,70.103,69.7,69.851,185696,0
2014-07-03,69.98,70.055,69.822,70.019,89255,0
2014-07-07,69.72,69.972,69.542,69.868,443924,0
2014-07-08,69.345,69.626,69.215,69.551,608501,0
2014-07-09,69.542,69.944,69.429,69.804,599625,0
2014-07-10,68.616,69.345,68.374,68.682,1721340,0
2014-07-11,68.103,68.477,67.926,68.384,376785,0
2014-07-14,68.672,68.756,68.187,68.317,310657,0
2014-07-15,68.178,68.196,67.682,67.804,704875,0
2014-07-16,68.495,68.524,68.28,68.336,258113,0
2014-07-17,68.178,68.28,67.664,67.682,300434,0
2014-07-18,67.561,68.103,67.514,67.963,138682,0
2014-07-21,68.065,68.458,67.953,68.411,224972,0
2014-07-22,68.168,68.42,67.766,68.121,310914,0
2014-07-23,67.075,67.168,66.738,67.057,453898,0
2014-07-24,68.233,68.262,67.756,67.869,223568,0
2014-07-25,66.935,67.009,66.402,66.748,215637,0
2014-07-28,66.337,66.823,66.132,66.589,182070,0
2014-07-29,66.869,66.917,66.234,66.244,140834,0
2014-07-30,66.308,66.496,65.973,66.15,241947,0
2014-07-31,66.925,67.15,66.28,66.28,367009,0
2014-08-01,66.272,66.468,66.019,66.28,232069,0
2014-08-04,66.589,66.805,66.234,66.73,241150,0
2014-08-05,66.832,66.869,66.076,66.28,223583,0
2014-08-06,66.038,66.805,65.982,66.617,218771,0
2014-08-07,66.458,66.515,65.786,65.945,112030,0
2014-08-08,65.963,66.673,65.861,66.654,110307,0
2014-08-11,66.617,66.664,66.374,66.431,181151,0
2014-08-12,66.224,66.617,66.066,66.431,394639,0
2014-08-13,66.515,66.58,66.122,66.56,125551,0
2014-08-14,66.832,67.075,66.673,66.748,146803,0
2014-08-15,66.757,66.973,65.992,66.637,223166,0
2014-08-18,66.645,66.869,66.533,66.832,148121,0
2014-08-19,67.019,67.336,66.879,67.224,110408,0
2014-08-20,66.879,67.224,66.832,67.066,75907,0
2014-08-21,66.879,66.982,66.73,66.879,247323,0
2014-08-22,66.496,66.748,66.14,66.496,288582,0
2014-08-25,66.86,67.224,66.757,66.991,158855,0
2014-08-26,67.552,67.833,67.533,67.588,151841,0
2014-08-27,67.963,68.056,67.608,67.823,148669,0
2014-08-28,67.504,67.804,67.374,67.672,110689,0
2014-08-29,67.392,67.504,67.009,67.374,194186,0
2014-09-02,66.823,67.112,66.637,67.103,753117,0
2014-09-03,67.468,67.486,66.898,67.308,782677,0
2014-09-04,66.476,66.533,65.3,65.374,624313,0
2014-09-05,65.272,65.571,65.178,65.571,233424,0
2014-09-08,65.29,65.441,65.066,65.196,169707,0
2014-09-09,64.964,65.178,64.897,65.094,153581,0
2014-09-10,64.842,64.982,64.711,64.87,102540,0
2014-09-11,64.281,64.636,64.216,64.533,121681,0
2014-09-12,64.431,64.487,63.852,64.001,197690,0
2014-09-15,63.87,64.066,63.609,63.889,197427,0
2014-09-16,63.964,64.3,63.571,63.982,131226,0
2014-09-17,63.515,63.655,63.114,63.17,284211,0
2014-09-18,61.656,62.404,61.572,62.301,524032,0
2014-09-19,62.505,62.609,62.058,62.058,593718,0
2014-09-22,62.17,62.217,61.806,61.87,220409,0
2014-09-23,61.87,61.954,61.525,61.525,197055,0
2014-09-24,61.208,61.394,60.983,61.087,229278,0
2014-09-25,60.488,60.506,59.919,59.919,320018,0
2014-09-26,59.927,60.143,59.713,59.852,226480,0
2014-09-29,59.899,60.059,59.834,59.871,310369,0
2014-09-30,59.358,59.647,59.096,59.208,498378,0
2014-10-01,57.947,58.227,57.601,57.722,1912657,0
2014-10-02,57.798,57.872,57.218,57.657,1575235,0
2014-10-03,56.619,57.031,56.452,56.825,2368030,0
2014-10-06,57.628,58.05,57.62,57.927,1020924,0
2014-10-07,57.106,57.835,56.882,56.956,718020,0
2014-10-08,56.432,57.517,56.415,57.424,789973,0
2014-10-09,57.18,57.376,56.425,56.452,905403,0
2014-10-10,55.751,56.247,55.452,55.461,601304,0
2014-10-13,56.134,56.321,55.377,55.377,424871,0
2014-10-14,56.144,56.667,55.966,56.022,485035,0
2014-10-15,55.873,56.807,55.415,56.592,488270,0
2014-10-16,54.892,56.947,54.864,56.331,477284,0
2014-10-17,56.9,57.228,56.415,56.704,307077,0
2014-10-20,57.256,57.798,57.256,57.798,329670,0
2014-10-21,57.284,57.675,57.04,57.667,665042,0
2014-10-22,57.077,57.274,56.667,56.667,640209,0
2014-10-23,56.984,57.405,56.919,57.162,433128,0
2014-10-24,56.854,57.256,56.723,57.04,230933,0
2014-10-27,57.022,57.069,56.676,56.956,274569,0
2014-10-28,57.415,57.611,57.312,57.544,165291,0
2014-10-29,57.647,57.704,56.835,57.069,157344,0
2014-10-30,56.947,57.517,56.807,57.33,194731,0
2014-10-31,57.667,57.927,57.591,57.927,119294,0
2014-11-03,57.583,57.638,57.012,57.284,207401,0
2014-11-04,57.19,57.386,56.882,57.115,274431,0
2014-11-05,57.256,57.601,57.144,57.46,229120,0
2014-11-06,57.759,57.927,57.451,57.507,163312,0
2014-11-07,58.638,58.91,58.423,58.685,357140,0
2014-11-10,58.105,58.376,57.994,58.273,252666,0
2014-11-11,58.816,59.049,58.731,58.984,174134,0
2014-11-12,59.115,59.694,59.039,59.526,209750,0
2014-11-13,60.684,61.142,60.6,60.964,492678,0
2014-11-14,60.311,60.825,60.283,60.647,216505,0
2014-11-17,60.815,60.852,60.339,60.404,165975,0
2014-11-18,61.283,61.329,60.946,61.058,228855,0
2014-11-19,60.89,61.142,60.657,60.974,153685,0
2014-11-20,61.806,62.441,61.796,62.021,478418,0
2014-11-21,62.328,62.375,61.693,61.937,156156,0
2014-11-24,61.861,61.861,61.208,61.722,170307,0
2014-11-25,61.75,62.235,61.75,62.048,195082,0
2014-11-26,62.207,62.226,61.964,62.021,176517,0
2014-11-28,61.824,61.824,61.302,61.47,117476,0
2014-12-01,61.899,62.123,61.497,61.59,217610,0
2014-12-02,60.516,60.554,60.207,60.274,256289,0
2014-12-03,59.358,59.852,59.283,59.759,481719,0
2014-12-04,60.283,60.516,60.039,60.506,1078645,0
2014-12-05,59.936,60.366,59.619,60.171,257249,0
2014-12-08,59.936,60.049,59.722,59.807,189651,0
2014-12-09,59.75,60.171,59.414,59.61,177009,0
2014-12-10,59.301,59.498,58.927,58.947,191452,0
2014-12-11,59.33,59.535,58.947,59.021,374457,0
2014-12-12,58.881,59.021,58.05,58.078,297253,0
2014-12-15,58.078,58.096,57.284,57.433,271332,0
2014-12-16,57.882,59.208,57.751,58.563,582253,0
2014-12-17,58.208,59.087,58.068,58.891,585844,0
2014-12-18,59.61,60.18,59.368,60.151,442950,0
2014-12-19,60.348,60.862,60.171,60.478,966352,0
2014-12-22,60.619,60.919,60.32,60.778,453136,0
2014-12-23,60.843,61.273,60.628,61.011,368297,0
2014-12-24,60.983,61.132,60.871,60.946,78992,0
2014-12-26,61.021,61.441,60.871,61.208,142950,0
2014-12-29,60.674,60.88,60.563,60.628,372714,0
2014-12-30,60.554,60.778,60.432,60.684,365655,0
2014-12-31,60.46,60.534,59.975,60.021,220881,0
2015-01-02,60.067,60.506,59.507,60.114,440757,0
2015-01-05,58.871,58.947,58.349,58.423,448508,0
2015-01-06,58.797,59.162,58.358,58.404,466818,0
2015-01-07,58.526,58.937,58.273,58.769,310532,0
2015-01-08,58.666,60.114,58.526,59.993,534802,0
2015-01-09,60.647,61.132,60.442,61.011,540452,0
2015-01-12,61.263,61.609,61.132,61.376,1122505,0
2015-01-13,60.983,61.394,60.572,60.75,873903,0
2015-01-14,61.189,61.235,60.432,60.834,585647,0
2015-01-15,63.609,64.281,61.853,63.533,2588188,0
2015-01-16,62.133,62.786,60.955,62.142,652816,0
2015-01-20,63.15,63.31,61.927,62.413,586353,0
2015-01-21,63.329,63.852,62.646,63.17,1846567,0
2015-01-22,62.115,63.02,62.105,62.982,428585,0
2015-01-23,60.919,61.376,60.731,60.974,693434,0
2015-01-26,60.413,60.899,59.919,60.628,1029923,0
2015-01-27,60.834,61.217,60.684,60.852,351461,0
2015-01-28,61.132,61.199,60.274,60.348,292460,0
2015-01-29,60.488,60.815,60.03,60.563,226537,0
2015-01-30,60.283,61.087,60.274,60.806,439748,0
2015-02-02,60.796,61.189,60.478,61.077,275829,0
2015-02-03,60.61,61.478,60.572,61.302,342727,0
2015-02-04,62.721,63.16,62.609,62.805,526941,0
2015-02-05,64.123,64.636,63.889,64.561,802974,0
2015-02-06,64.169,64.188,63.319,63.525,570739,0
2015-02-09,64.038,64.403,63.842,64.178,348315,0
2015-02-10,63.684,63.786,63.217,63.665,187278,0
2015-02-11,63.852,64.216,63.627,64.076,210746,0
2015-02-12,64.842,65.262,64.777,65.132,211765,0
2015-02-13,65.571,65.721,65.058,65.421,184729,0
2015-02-17,65.122,65.487,64.833,65.412,170007,0
2015-02-18,65.525,65.833,65.3,65.748,379781,0
2015-02-19,65.609,65.757,65.29,65.458,682426,0
2015-02-20,65.496,66.196,65.206,66.093,270317,0
2015-02-23,65.515,65.673,65.272,65.337,279353,0
2015-02-24,65.982,66.384,65.702,66.216,232150,0
2015-02-25,66.384,66.56,66.216,66.44,232698,0
2015-02-26,66.262,66.346,66.038,66.169,246564,0
2015-02-27,66.206,66.28,65.935,66.009,276483,0
2015-03-02,65.235,65.645,64.954,65.431,188478,0
2015-03-03,64.178,64.329,63.431,63.862,316807,0
2015-03-04,64.048,64.048,63.422,64.03,262650,0
2015-03-05,63.44,63.469,62.889,63.217,175742,0
2015-03-06,62.852,62.955,62.431,62.684,343778,0
2015-03-09,62.824,62.842,62.505,62.684,215556,0
2015-03-10,61.46,61.562,61.226,61.338,167608,0
2015-03-11,62.039,62.273,61.843,61.974,231932,0
2015-03-12,63.011,63.011,62.048,62.488,172317,0
2015-03-13,62.151,62.721,61.992,62.609,247345,0
2015-03-16,62.852,63.086,62.404,62.693,218446,0
2015-03-17,62.291,62.469,62.105,62.357,149733,0
2015-03-18,62.684,63.982,62.498,63.824,302572,0
2015-03-19,62.964,63.002,62.441,62.693,338961,0
2015-03-20,63.936,64.525,63.665,64.03,567684,0
2015-03-23,65.001,65.076,64.571,64.758,274102,0
2015-03-24,64.449,64.487,63.684,63.711,193723,0
2015-03-25,64.346,64.413,63.711,63.711,265112,0
2015-03-26,63.862,64.001,63.562,63.684,317235,0
2015-03-27,63.954,64.235,63.749,64.132,236641,0
2015-03-30,64.178,64.356,63.973,64.066,140315,0
2015-03-31,63.533,63.842,63.281,63.356,205905,0
2015-04-01,64.281,64.702,64.048,64.609,265540,0
2015-04-02,65.262,65.458,64.926,64.964,250983,0
2015-04-06,65.113,65.851,65.113,65.693,130255,0
2015-04-07,65.935,66.234,65.664,65.711,206019,0
2015-04-08,66.374,66.505,65.487,65.589,524016,0
2015-04-09,65.963,66.122,65.589,65.748,307678,0
2015-04-10,65.945,66.132,65.729,66.029,482275,0
2015-04-13,65.813,65.841,65.431,65.702,249165,0
2015-04-14,66.16,66.402,65.757,65.982,290798,0
2015-04-15,67.168,67.205,66.637,67.121,207999,0
2015-04-16,66.617,67.085,66.29,66.889,202315,0
2015-04-17,64.066,64.543,64.02,64.207,885132,0
2015-04-20,64.01,64.3,63.571,63.571,450722,0
2015-04-21,63.88,64.365,63.684,64.291,744237,0
2015-04-22,63.039,63.422,62.973,63.356,231378,0
2015-04-23,63.272,64.216,63.253,63.954,218982,0
2015-04-24,64.346,64.561,64.16,64.356,142104,0
2015-04-27,64.151,65.01,64.151,64.468,436572,0
2015-04-28,63.684,64.422,63.562,64.309,412812,0
2015-04-29,64.403,65.496,64.309,64.813,1261875,0
2015-04-30,64.48,65.051,64.393,64.818,316487,0
2015-05-01,73.521,75.899,72.824,75.338,4240824,0
2015-05-04,70.436,70.852,69.353,69.576,2425367,0
2015-05-05,70.639,71.19,69.991,70.021,737849,0
2015-05-06,71.103,71.142,70.001,70.185,551412,0
2015-05-07,69.75,75.125,69.508,74.449,1596461,0
2015-05-08,84.494,84.639,81.507,82.909,3796502,0
2015-05-11,82.88,83.479,82.376,82.763,2139598,0
2015-05-12,84.108,84.552,83.682,83.933,2612148,0
2015-05-13,83.74,84.93,83.575,84.639,851723,0
2015-05-14,84.697,86.998,84.697,86.728,731644,0
2015-05-15,83.208,85.132,83.17,84.987,828732,0
2015-05-18,84.997,85.094,84.504,85.026,362302,0
2015-05-19,83.557,84.494,83.547,84.339,410709,0
2015-05-20,86.234,88.816,85.876,88.043,1819077,0
2015-05-21,86.873,87.579,86.863,87.375,327347,0
2015-05-22,86.283,87.192,86.244,86.554,659038,0
2015-05-26,85.935,86.293,85.674,85.973,482153,0
2015-05-27,86.65,87.859,86.544,87.743,306558,0
2015-05-28,87.075,91.823,86.263,89.87,1276045,0
2015-05-29,88.033,88.768,87.134,88.013,646213,0
2015-06-01,87.144,87.144,86.05,86.757,404737,0
2015-06-02,87.095,87.569,86.921,87.337,179091,0
2015-06-03,87.646,94.897,86.882,90.508,1859518,0
2015-06-04,89.793,89.821,86.129,86.621,990935,0
2015-06-05,84.63,85.896,83.982,85.404,1500107,0
2015-06-08,84.6,84.93,83.46,83.933,914710,0
2015-06-09,84.059,84.185,83.373,83.44,344403,0
2015-06-10,85.268,86.186,82.85,83.431,1213050,0
2015-06-11,82.822,83.034,82.242,83.024,470059,0
2015-06-12,83.411,83.885,83.054,83.421,226919,0
2015-06-15,83.557,83.557,82.242,82.58,414433,0
2015-06-16,82.135,82.368,81.855,81.99,390852,0
2015-06-17,82,82.038,81.11,81.517,499036,0
2015-06-18,83.382,84.523,83.024,83.334,701340,0
2015-06-19,84.456,84.813,83.575,83.827,903126,0
2015-06-22,84.436,84.485,83.547,83.644,338103,0
2015-06-23,83.421,83.644,83.063,83.334,227078,0
2015-06-24,82.686,82.841,81.951,82.048,392713,0
2015-06-25,81.159,81.574,80.859,80.994,367683,0
2015-06-26,80.665,81.033,80.501,80.965,734540,0
2015-06-29,80.569,81.09,79.805,79.805,151935,0
2015-06-30,79.534,79.631,78.5,78.906,413534,0
2015-07-01,79.022,79.38,78.799,79.07,241399,0
2015-07-02,81.681,81.884,80.898,81.149,264360,0
2015-07-06,80.365,80.907,80.259,80.521,173240,0
2015-07-07,80.714,80.723,78.781,80.288,486935,0
2015-07-08,78.674,78.674,77.552,77.582,657590,0
2015-07-09,78.268,78.645,77.756,77.756,215232,0
2015-07-10,81.09,81.09,80.047,80.452,324037,0
2015-07-13,78.809,79.08,78.519,78.645,220920,0
2015-07-14,80.047,80.105,79.138,79.534,175912,0
2015-07-15,82.193,82.435,81.603,81.777,549381,0
2015-07-16,82.686,82.744,82.106,82.212,263636,0
2015-07-17,82.319,82.348,81.458,81.71,191857,0
2015-07-20,81.294,81.864,81.169,81.449,115839,0
2015-07-21,81.12,81.217,80.318,80.559,224954,0
2015-07-22,80.859,81.43,80.636,80.859,162588,0
2015-07-23,80.608,81.139,80.201,80.375,324141,0
2015-07-24,80.975,81.177,79.844,80.424,182963,0
2015-07-27,79.776,79.776,78.229,78.558,278736,0
2015-07-28,78.587,78.702,77.813,78.509,240571,0
2015-07-29,78.954,79.253,78.441,78.597,324244,0
2015-07-30,79.109,79.38,78.741,79.196,103117,0
2015-07-31,80.356,80.405,79.419,79.621,286390,0
2015-08-03,80.482,83.856,80.24,80.82,1060125,0
2015-08-04,81.381,81.738,80.994,81.139,201580,0
2015-08-05,81.574,81.642,80.231,80.356,359306,0
2015-08-06,79.553,79.611,78.838,78.915,235702,0
2015-08-07,78.413,78.761,78.151,78.345,177067,0
2015-08-10,78.277,78.993,78.141,78.741,161760,0
2015-08-11,78.451,78.481,77.61,77.977,117424,0
2015-08-12,77.987,78.103,77.572,78.074,149866,0
2015-08-13,78.016,78.133,77.552,77.968,91533,0
2015-08-14,78.22,78.413,77.881,78.394,80156,0
2015-08-17,77.59,78.133,77.416,78.074,191857,0
2015-08-18,77.465,77.813,77.214,77.794,118010,0
2015-08-19,76.837,77.582,76.517,77.378,220093,0
2015-08-20,76.508,76.644,75.579,75.609,223506,0
2015-08-21,75.492,75.522,73.985,74.042,315350,0
2015-08-24,72.911,82.56,71.944,78.674,1598656,0
2015-08-25,80.559,80.608,75.464,75.502,1133045,0
2015-08-26,77.039,77.117,59.868,65.273,3903445,0
2015-08-27,65.456,67.39,65.263,66.143,1472182,0
2015-08-28,64.925,66.094,64.635,65.679,1121358,0
2015-08-31,65.679,67.516,65.563,67.042,1237506,0
2015-09-01,66.211,66.762,66.143,66.356,355997,0
2015-09-02,66.076,66.086,64.8,65.438,450528,0
2015-09-03,66.994,67.545,66.617,66.801,575675,0
2015-09-04,66.317,66.356,65.786,66.104,477937,0
2015-09-08,66.491,66.694,66.22,66.501,239434,0
2015-09-09,67.593,67.652,66.394,66.424,325486,0
2015-09-10,66.211,67.052,65.94,66.685,267539,0
2015-09-11,67.439,67.593,66.685,67.178,239951,0
2015-09-14,66.385,66.811,66.278,66.607,260533,0
2015-09-15,66.307,67.255,66.22,67.11,251431,0
2015-09-16,67.245,68.357,67.245,67.903,555507,0
2015-09-17,66.54,67.767,66.54,67.197,321242,0
2015-09-18,66.859,67.101,66.124,66.54,647351,0
2015-09-21,65.873,66.086,65.379,65.466,229505,0
2015-09-22,64.77,64.895,63.832,64.413,224747,0
2015-09-23,62.943,63.04,62.092,62.169,491175,0
2015-09-24,61.705,62.005,61.241,61.869,368020,0
2015-09-25,61.29,61.464,60.68,60.864,275841,0
2015-09-28,61.28,61.28,59.568,59.868,458792,0
2015-09-29,60.913,61.183,60.603,60.796,172619,0
2015-09-30,61.773,61.928,61.425,61.667,284838,0
2015-10-01,62.556,62.682,61.782,62.266,447323,0
2015-10-02,62.672,63.552,62.507,63.552,168690,0
2015-10-05,63.765,64.77,63.765,64.616,285382,0
2015-10-06,63.775,64.257,63.629,63.775,343896,0
2015-10-07,62.875,65.108,62.73,64.026,551991,0
2015-10-08,63.05,63.523,62.894,63.397,970044,0
2015-10-09,63.107,64.093,63.098,63.619,1394509,0
2015-10-12,63.184,63.252,62.894,63.155,113552,0
2015-10-13,60.796,60.874,60.284,60.565,822143,0
2015-10-14,59.878,60.913,59.801,60.845,512585,0
2015-10-15,59.762,61.956,59.762,61.851,353307,0
2015-10-16,62.131,62.179,61.512,61.869,268186,0
2015-10-19,62.131,62.44,61.676,62.072,435623,0
2015-10-20,62.653,63.03,62.586,62.991,293942,0
2015-10-21,66.269,67.4,65.689,66.829,1083192,0
2015-10-22,66.124,67.091,65.969,67.004,333656,0
2015-10-23,66.462,67.081,66.211,66.907,856067,0
2015-10-26,65.602,65.989,65.148,65.843,509379,0
2015-10-27,64.877,64.992,64.538,64.944,623770,0
2015-10-28,64.877,66.076,64.848,65.408,237262,0
2015-10-29,65.369,65.747,64.944,65.495,523445,0
2015-10-30,64.78,65.486,64.77,65.061,223403,0
2015-11-02,65.718,66.191,65.263,65.882,245663,0
2015-11-03,65.621,66.181,65.495,66.037,285977,0
2015-11-04,65.679,65.708,65.108,65.331,350174,0
2015-11-05,65.621,70.349,65.292,69.45,952357,0
2015-11-06,67.923,68.454,67.197,67.419,929396,0
2015-11-09,66.811,67.39,66.491,67.323,445711,0
2015-11-10,66.23,66.52,65.998,66.317,376785,0
2015-11-11,66.849,67.584,66.829,67.303,254431,0
2015-11-12,66.153,67.062,66.007,66.859,308213,0
2015-11-13,71.441,72.553,69.701,72.302,1316628,0
2015-11-16,69.972,70.224,69.527,69.972,432843,0
2015-11-17,70.311,76.895,70.175,76.44,2341384,0
2015-11-18,73.965,74.429,73.191,73.675,1657110,0
2015-11-19,71.858,72.563,71.461,71.818,576606,0
2015-11-20,72.273,72.428,71.006,71.123,227850,0
2015-11-23,69.643,69.924,69.527,69.653,261154,0
2015-11-24,70.068,71.567,70.059,71.441,346895,0
2015-11-25,71.771,72.592,71.625,71.809,305110,0
2015-11-27,70.688,71.2,70.688,71.161,174585,0
2015-11-30,71.354,71.761,71.161,71.558,280081,0
2015-12-01,70.967,71.258,70.726,71.248,225732,0
2015-12-02,70.872,70.939,70.301,70.572,266176,0
2015-12-03,71.606,71.654,70.726,71.258,365715,0
2015-12-04,71.451,71.896,71.248,71.741,279874,0
2015-12-07,71.142,71.18,70.242,70.581,664313,0
2015-12-08,70.272,70.542,69.943,70.378,539516,0
2015-12-09,72.012,76.691,71.625,75.879,2513281,0
2015-12-10,75.145,75.812,74.042,75.802,1675624,0
2015-12-11,73.143,75.822,73.095,75.522,1768192,0
2015-12-14,72.834,73.114,71.886,72.273,1177346,0
2015-12-15,73.124,73.327,72.322,72.766,1295425,0
2015-12-16,73.104,73.926,72.727,73.733,365512,0
2015-12-17,72.64,72.776,71.741,71.78,400367,0
2015-12-18,71.538,73.54,71.528,72.447,1665695,0
2015-12-21,75.145,75.164,73.25,73.752,725438,0
2015-12-22,74.623,76.865,74.507,75.86,2069924,0
2015-12-23,76.498,77.339,76.383,76.856,577020,0
2015-12-24,76.952,77.198,76.672,76.837,138104,0
2015-12-28,76.847,76.934,76.522,76.808,158293,0
2015-12-29,77.059,77.165,76.691,77.03,269526,0
2015-12-30,77.021,77.136,76.672,76.952,130292,0
2015-12-31,76.092,76.488,75.653,76.121,122233,0
2016-01-04,75.038,75.038,73.926,74.826,311899,0
2016-01-05,73.675,74.594,73.443,74.526,414515,0
2016-01-06,72.776,73.308,72.437,72.883,762553,0
2016-01-07,71.229,72.089,71.103,71.761,352215,0
2016-01-08,71.799,72.051,70.977,71.239,776045,0
2016-01-11,70.939,71.113,69.952,70.281,415799,0
2016-01-12,71.974,72.148,71.026,71.731,418701,0
2016-01-13,71.877,72.128,70.813,70.919,630512,0
2016-01-14,70.987,72.012,70.272,71.615,611187,0
2016-01-15,73.288,73.646,72.331,73.24,1389691,0
2016-01-19,71.664,73.027,70.127,70.475,897645,0
2016-01-20,69.634,69.711,68.231,68.773,854826,0
2016-01-21,67.206,68.231,66.655,67.729,1319223,0
2016-01-22,68.666,69.392,68.241,68.512,647787,0
2016-01-25,68.909,68.909,67.884,68.067,675392,0
2016-01-26,68.541,69.43,68.444,68.85,660956,0
2016-01-27,70.262,70.659,69.479,69.681,631439,0
2016-01-28,70.987,71.026,69.691,70.165,441209,0
2016-01-29,70.426,71.606,70.291,71.431,570988,0
2016-02-01,71.528,72.061,70.959,71.528,705908,0
2016-02-02,75.619,77.059,73.82,75.966,3536603,0
2016-02-03,78.123,78.228,76.808,77.572,5323638,0
2016-02-04,76.46,77.789,76.353,77.078,1523762,0
2016-02-05,77.543,78.074,77.214,77.388,1322072,0
2016-02-08,77.736,77.929,77.021,77.736,1658978,0
2016-02-09,77.997,78.229,76.865,77.495,613624,0
2016-02-10,77.842,78.335,77.398,78.316,1072574,0
2016-02-11,77.697,78.297,77.59,77.862,1171070,0
2016-02-12,77.436,78.22,77.272,78.181,852423,0
2016-02-16,78.171,78.509,77.533,78.181,902176,0
2016-02-17,77.929,78.799,77.803,78.751,1184898,0
2016-02-18,78.016,78.819,77.977,78.471,917339,0
2016-02-19,78.422,78.809,78.141,78.316,733711,0
2016-02-22,78.026,78.481,77.552,78.297,653633,0
2016-02-23,77.678,77.91,77.398,77.59,993635,0
2016-02-24,76.373,77.301,76.324,77.214,1270019,0
2016-02-25,77.272,77.629,77.078,77.6,388272,0
2016-02-26,77.398,78.046,77.398,78.026,646943,0
2016-02-29,77.339,78.287,77.32,77.629,876955,0
2016-03-01,77.89,78.828,77.756,78.674,553002,0
2016-03-02,77.958,79.119,77.756,78.49,860084,0
2016-03-03,78.568,78.896,78.509,78.702,630383,0
2016-03-04,78.664,79.114,78.538,78.925,720076,0
2016-03-07,78.403,79.08,78.374,78.945,328624,0
2016-03-08,79.457,79.593,79.263,79.534,513294,0
2016-03-09,78.876,79.67,78.868,79.273,428959,0
2016-03-10,79.302,80.172,78.955,79.235,424758,0
2016-03-11,79.524,80.057,79.37,79.68,353840,0
2016-03-14,79.389,79.399,78.973,79.263,499936,0
2016-03-15,79.225,79.37,78.935,79.37,291643,0
2016-03-16,78.751,79.737,78.722,79.631,473585,0
2016-03-17,79.96,80.462,79.795,80.066,357700,0
2016-03-18,79.795,79.873,79.283,79.834,611714,0
2016-03-21,79.727,79.737,79.273,79.506,356017,0
2016-03-22,79.051,79.324,78.881,79.283,501989,0
2016-03-23,79.186,79.419,78.848,79.312,962096,0
2016-03-24,78.858,79.012,78.684,78.868,546220,0
2016-03-28,79.041,79.176,78.799,79.176,180391,0
2016-03-29,79.302,80.491,79.191,80.482,605350,0
2016-03-30,80.231,80.665,79.911,80.172,447793,0
2016-03-31,80.83,80.879,79.94,80.075,642814,0
2016-04-01,80.549,80.917,80.172,80.675,720643,0
2016-04-04,80.839,81.004,80.588,80.772,351598,0
2016-04-05,80.578,80.636,80.308,80.482,368600,0
2016-04-06,80.452,80.733,80.278,80.714,435479,0
2016-04-07,80.278,80.569,79.94,80.182,431219,0
2016-04-08,80.772,81.41,80.743,81.062,369809,0
2016-04-11,81.274,81.487,80.743,80.926,241353,0
2016-04-12,81.159,81.449,80.865,81.303,168924,0
2016-04-13,81.439,81.477,81.061,81.13,332460,0
2016-04-14,81.187,81.42,80.869,81.169,679263,0
2016-04-15,81.1,81.149,80.709,80.839,572491,0
2016-04-18,81.062,81.468,80.985,81.41,482749,0
2016-04-19,81.439,81.797,81.217,81.603,990231,0
2016-04-20,81.555,81.603,80.82,80.936,1937804,0
2016-04-21,80.636,83.044,80.018,80.405,1498038,0
2016-04-22,79.786,79.96,79.36,79.901,1351068,0
2016-04-25,79.583,80.124,79.34,80.008,908792,0
2016-04-26,79.795,79.892,79.544,79.68,650265,0
2016-04-27,79.802,79.89,79.506,79.575,333497,0
2016-04-28,79.337,79.684,79.224,79.239,1577684,0
2016-04-29,79.189,79.763,79.051,79.703,399145,0
2016-05-02,80.376,80.643,80.287,80.534,271209,0
2016-05-03,80.426,80.445,79.882,80.04,216388,0
2016-05-04,79.694,80.079,79.644,80.03,479918,0
2016-05-05,80.03,80.139,79.387,79.535,348518,0
2016-05-06,79.298,79.862,79.179,79.783,450285,0
2016-05-09,79.882,80.722,79.773,79.911,703277,0
2016-05-10,79.466,79.802,79.298,79.456,1696293,0
2016-05-11,79.535,79.882,79.25,79.654,1231075,0
2016-05-12,80.178,80.208,79.614,79.941,1476336,0
2016-05-13,80.139,80.248,79.595,79.654,1446509,0
2016-05-16,79.407,80.02,79.407,79.941,462792,0
2016-05-17,78.922,79.723,78.882,79.654,2220409,0
2016-05-18,79.031,79.743,79.031,79.337,891213,0
2016-05-19,79.06,79.239,78.714,78.843,617695,0
2016-05-20,78.764,79.199,78.764,78.981,343439,0
2016-05-23,78.902,78.952,78.586,78.586,460653,0
2016-05-24,78.783,78.793,78.507,78.556,354522,0
2016-05-25,78.388,78.902,78.338,78.793,339904,0
2016-05-26,78.516,78.774,78.279,78.744,490272,0
2016-05-27,78.249,79.041,78.21,78.665,877067,0
2016-05-31,78.131,78.269,77.616,78.042,1363464,0
2016-06-01,78.23,78.863,78.2,78.744,387949,0
2016-06-02,78.863,79.367,78.774,79.278,150961,0
2016-06-03,79.694,80.04,79.624,79.654,512357,0
2016-06-06,80.099,80.515,80.099,80.327,714593,0
2016-06-07,80.722,80.752,80.475,80.544,173826,0
2016-06-08,81.029,81.138,80.762,80.93,402769,0
2016-06-09,80.485,80.713,80.426,80.683,250439,0
2016-06-10,80.089,80.337,80.05,80.297,515586,0
2016-06-13,79.684,80.04,79.535,79.733,687556,0
2016-06-14,79.258,79.565,78.942,79.486,1043796,0
2016-06-15,79.15,79.595,79.14,79.387,663687,0
2016-06-16,78.259,79.486,78.249,79.318,1121682,0
2016-06-17,79.219,79.535,79.06,79.436,385378,0
2016-06-20,78.823,79.189,78.576,78.655,963320,0
2016-06-21,78.734,79.239,78.615,79.12,892358,0
2016-06-22,78.566,78.882,78.437,78.675,996214,0
2016-06-23,78.368,78.566,78.081,78.417,1272399,0
2016-06-24,75.351,76.706,75.262,76.063,2095343,0
2016-06-27,75.103,75.45,74.164,75.311,1443143,0
2016-06-28,74.421,75.499,74.401,75.479,904805,0
2016-06-29,76.063,76.568,75.885,76.419,551518,0
2016-06-30,75.677,76.182,75.667,75.964,633054,0
2016-07-01,75.618,76.063,75.598,76.063,659400,0
2016-07-05,75.084,75.301,74.797,74.886,661669,0
2016-07-06,74.54,75.064,74.401,75.064,542011,0
2016-07-07,74.441,74.737,74.362,74.381,580710,0
2016-07-08,74.312,74.441,74.183,74.282,869725,0
2016-07-11,74.945,75.035,74.728,74.728,424579,0
2016-07-12,74.747,75.005,74.728,74.906,347394,0
2016-07-13,75.42,75.826,75.39,75.737,431912,0
2016-07-14,76.023,76.637,75.944,76.488,371413,0
2016-07-15,76.241,76.399,76.172,76.37,419004,0
2016-07-18,76.241,76.815,76.221,76.667,291954,0
2016-07-19,76.291,76.835,76.251,76.686,283859,0
2016-07-20,77.389,77.676,77.181,77.527,525707,0
2016-07-21,77.735,77.858,77.408,77.735,537363,0
2016-07-22,78.675,79.08,78.554,78.734,518996,0
2016-07-25,78.922,79.041,78.714,78.823,267429,0
2016-07-26,78.645,78.665,78.348,78.378,227775,0
2016-07-27,78.536,78.73,78.081,78.408,1080828,0
2016-07-28,78.764,78.874,77.161,77.359,1528808,0
2016-07-29,78.15,78.388,77.448,77.774,891652,0
2016-08-01,77.695,77.725,77.24,77.389,477105,0
2016-08-02,78.101,78.675,77.824,77.953,655799,0
2016-08-03,78.15,78.417,77.913,78.032,214212,0
2016-08-04,78.23,78.249,77.646,77.794,377169,0
2016-08-05,77.824,78.131,77.685,77.755,206089,0
2016-08-08,78.101,78.23,78.061,78.131,310594,0
2016-08-09,78.21,78.309,78.042,78.042,375482,0
2016-08-10,78.348,78.536,78.15,78.15,361439,0
2016-08-11,78.398,78.556,77.953,78.042,389179,0
2016-08-12,77.814,77.834,76.924,77.062,613932,0
2016-08-15,77.616,77.715,77.399,77.408,275709,0
2016-08-16,77.903,78.309,77.834,77.903,530775,0
2016-08-17,78.408,78.576,78.131,78.437,347406,0
2016-08-18,78.774,78.971,78.596,78.942,353950,0
2016-08-19,79.001,79.001,78.274,78.655,152917,0
2016-08-22,87.162,87.212,86.47,86.866,2909472,0
2016-08-23,86.193,86.509,85.985,86.292,1061846,0
2016-08-24,86.045,86.064,85.708,85.886,456695,0
2016-08-25,86.173,86.203,85.768,85.965,220232,0
2016-08-26,85.916,86.322,85.52,85.708,509712,0
2016-08-29,85.629,85.857,85.589,85.768,335248,0
2016-08-30,85.896,86.391,85.718,86.134,487571,0
2016-08-31,85.956,86.322,85.916,86.312,375442,0
2016-09-01,86.44,86.836,86.44,86.737,478923,0
2016-09-02,87.36,87.508,87.034,87.291,381799,0
2016-09-06,86.974,87.766,86.866,87.548,826214,0
2016-09-07,87.746,87.875,87.519,87.608,641951,0
2016-09-08,87.904,88.171,87.894,87.993,607418,0
2016-09-09,87.598,87.815,87.35,87.578,520273,0
2016-09-12,87.35,87.815,87.35,87.598,491093,0
2016-09-13,87.38,87.588,87.054,87.232,465990,0
2016-09-14,87.044,87.291,86.905,87.251,499648,0
2016-09-15,87.242,87.271,86.905,87.202,433489,0
2016-09-16,86.559,86.856,86.331,86.44,955636,0
2016-09-19,86.331,86.658,86.312,86.569,338722,0
2016-09-20,86.312,86.411,86.054,86.213,648384,0
2016-09-21,86.025,86.658,85.965,86.648,445467,0
2016-09-22,86.549,87.133,86.48,86.786,294029,0
2016-09-23,87.014,87.47,86.945,87.202,240885,0
2016-09-26,87.103,87.242,87.054,87.093,281997,0
2016-09-27,86.678,86.974,86.549,86.876,470830,0
2016-09-28,86.767,87.4,86.747,87.4,300996,0
2016-09-29,86.866,87.054,86.519,86.786,507499,0
2016-09-30,86.44,86.945,86.43,86.658,656686,0
2016-10-03,86.974,87.242,86.856,86.856,506948,0
2016-10-04,86.786,86.984,86.618,86.876,274338,0
2016-10-05,87.093,87.222,86.876,87.113,326342,0
2016-10-06,86.796,86.965,86.737,86.905,298163,0
2016-10-07,87.063,87.113,86.529,86.905,407459,0
2016-10-10,85.065,85.827,85.026,85.629,2025410,0
2016-10-11,85.026,85.045,84.284,84.432,2254479,0
2016-10-12,85.431,85.619,84.719,85.184,837985,0
2016-10-13,84.986,85.075,84.323,84.452,954391,0
2016-10-14,82.493,83.087,81.746,82.315,3080280,0
2016-10-17,82.256,82.503,81.929,82.117,645000,0
2016-10-18,82.75,83.542,82.691,83.265,680386,0
2016-10-19,83.71,84.303,83.453,84.026,563666,0
2016-10-20,84.64,85.045,84.313,84.937,666673,0
2016-10-21,84.679,84.768,83.72,84.195,357617,0
2016-10-24,79.397,79.743,78.516,79.15,4504128,0
2016-10-25,80.06,80.693,79.941,80.525,1651879,0
2016-10-26,80.277,80.436,79.476,79.476,1292189,0
2016-10-27,78.645,78.853,78.536,78.853,755127,0
2016-10-28,79.268,79.812,79.08,79.644,1305716,0
2016-10-31,78.823,79.634,78.793,79.555,831467,0
2016-11-01,79.575,79.862,79.506,79.743,911036,0
2016-11-02,79.852,80.01,79.713,79.733,532729,0
2016-11-03,78.793,79.15,78.536,78.586,901526,0
2016-11-04,78.447,78.744,78.319,78.576,489356,0
2016-11-07,79.14,79.496,78.754,79.407,186230,0
2016-11-08,79.377,79.654,79.318,79.506,165694,0
2016-11-09,77.616,78.081,77.334,77.745,676519,0
2016-11-10,76.35,76.676,76.004,76.172,722133,0
2016-11-11,76.192,76.291,75.341,76.172,421690,0
2016-11-14,74.085,74.985,73.719,74.876,1056229,0
2016-11-15,74.965,76.073,74.817,76.053,469260,0
2016-11-16,76.409,76.805,74.619,74.678,2370522,0
2016-11-17,75.113,75.687,74.797,75.628,1355618,0
2016-11-18,76.063,76.469,75.974,76.3,869385,0
2016-11-21,76.063,76.242,75.91,76.103,1469840,0
2016-11-22,75.865,76.281,75.747,76.271,977071,0
2016-11-23,75.786,76.192,75.737,76.162,591029,0
2016-11-25,77.033,77.22,76.162,76.35,1279388,0
2016-11-28,75.816,75.925,75.262,75.489,1864555,0
2016-11-29,74.569,75.183,74.263,74.807,983528,0
2016-11-30,74.975,75.628,74.955,75.598,478038,0
2016-12-01,76.686,77.023,76.548,76.914,644429,0
2016-12-02,77.23,77.982,77.161,77.537,655253,0
2016-12-05,78.15,78.655,77.982,78.586,479711,0
2016-12-06,78.378,78.556,78.071,78.279,574007,0
2016-12-07,78.15,78.417,77.794,78.16,340626,0
2016-12-08,79.456,79.506,78.873,79.189,651462,0
2016-12-09,79.417,79.713,79.328,79.575,385425,0
2016-12-12,79.634,79.684,79.298,79.407,287426,0
2016-12-13,79.98,80.149,79.664,79.753,428203,0
2016-12-14,80.03,80.04,79.051,79.08,464781,0
2016-12-15,78.734,79.525,78.616,79.466,418783,0
2016-12-16,78.793,79.753,78.764,79.15,1082110,0
2016-12-19,79.209,79.426,79.08,79.248,352019,0
2016-12-20,79.07,79.308,78.833,79.268,643872,0
2016-12-21,79.159,79.239,78.813,78.843,923642,0
2016-12-22,78.981,79.09,78.729,78.892,803069,0
2016-12-23,78.714,78.764,78.487,78.694,435296,0
2016-12-27,78.596,78.863,78.586,78.675,323346,0
2016-12-28,78.526,78.605,78.309,78.467,510914,0
2016-12-29,78.655,78.873,78.427,78.437,278330,0
2016-12-30,78.892,78.912,78.125,78.2,1232628,0
2017-01-03,78.526,78.655,78.061,78.467,801413,0
2017-01-04,78.497,79.516,78.379,79.278,759750,0
2017-01-05,78.665,79.377,78.645,78.873,731283,0
2017-01-06,79.337,79.694,79.169,79.476,677023,0
2017-01-09,80.574,81.098,79.99,80.03,1195565,0
2017-01-10,80.515,80.742,80.356,80.623,771774,0
2017-01-11,81.227,81.929,81.187,81.731,989915,0
2017-01-12,81.751,82.167,81.667,81.87,362625,0
2017-01-13,81.712,82.127,81.613,81.751,292849,0
2017-01-17,83.294,83.473,83.097,83.334,682309,0
2017-01-18,83.166,83.611,83.097,83.443,608575,0
2017-01-19,83.037,83.611,82.869,83.532,572950,0
2017-01-20,84.62,85.313,84.482,85.006,1026873,0
2017-01-23,85.026,85.728,84.887,85.471,584034,0
2017-01-24,85.866,86.005,85.688,85.777,539339,0
2017-01-25,84.946,85.095,84.491,84.877,594547,0
2017-01-26,84.274,84.462,83.878,83.888,1144286,0
2017-01-27,83.403,83.809,83.403,83.75,378336,0
2017-01-30,84.046,84.135,83.75,83.928,380699,0
2017-01-31,83.967,84.195,83.74,84.125,321628,0
2017-02-01,84.848,84.946,84.303,84.571,735006,0
2017-02-02,84.937,86.035,84.699,85.441,1709990,0
2017-02-03,84.917,84.917,84.501,84.729,965593,0
2017-02-06,84.244,84.511,84.234,84.313,309707,0
2017-02-07,84.353,84.452,83.789,83.839,655204,0
2017-02-08,85.57,85.609,85.214,85.52,789026,0
2017-02-09,85.441,85.54,85.144,85.273,843560,0
2017-02-10,85.451,85.5,85.223,85.322,1024830,0
2017-02-13,85.51,85.542,85.075,85.372,330311,0
2017-02-14,84.996,85.105,84.66,84.838,1760958,0
2017-02-15,84.58,84.887,84.491,84.887,376419,0
2017-02-16,84.759,85.105,84.709,84.927,363426,0
2017-02-17,84.679,84.768,84.333,84.442,188693,0
2017-02-21,84.214,84.363,83.799,84.086,676239,0
2017-02-22,83.769,83.957,83.66,83.73,611690,0
2017-02-23,84.017,84.214,83.947,84.056,550226,0
2017-02-24,83.918,84.452,83.848,84.353,498581,0
2017-02-27,84.759,84.848,84.566,84.65,432985,0
2017-02-28,85.006,85.57,84.917,85.421,331239,0
2017-03-01,85.659,86.143,85.56,85.896,480262,0
2017-03-02,85.57,85.718,85.332,85.55,491209,0
2017-03-03,85.866,86.292,85.827,86.252,419391,0
2017-03-06,85.975,86.134,85.866,86.025,289946,0
2017-03-07,85.659,85.688,85.372,85.421,352213,0
2017-03-08,85.589,86.302,85.55,86.134,407658,0
2017-03-09,86.134,86.579,86.074,86.509,388594,0
2017-03-10,86.777,86.836,86.341,86.341,649763,0
2017-03-13,86.618,86.836,86.559,86.806,350601,0
2017-03-14,86.638,86.895,86.549,86.688,231711,0
2017-03-15,86.905,87.39,86.856,87.153,420987,0
2017-03-16,87.558,87.776,87.38,87.528,515385,0
2017-03-17,87.489,87.588,87.261,87.331,897032,0
2017-03-20,87.093,87.202,86.925,87.014,895285,0
2017-03-21,87.123,87.172,86.529,86.786,919305,0
2017-03-22,86.757,86.866,86.183,86.262,782317,0
2017-03-23,86.579,87.608,86.45,87.113,791108,0
2017-03-24,87.172,87.311,86.905,87.172,449691,0
2017-03-27,87.627,87.627,87.054,87.39,595160,0
2017-03-28,87.103,87.271,87.054,87.133,711033,0
2017-03-29,87.083,87.341,87.014,87.153,443141,0
2017-03-30,87.608,87.657,87.222,87.261,334461,0
2017-03-31,87.4,87.608,87.281,87.548,398836,0
2017-04-03,87.776,88.043,87.657,88.043,550841,0
2017-04-04,88.32,88.498,88.013,88.349,974039,0
2017-04-05,89.18,89.289,88.686,88.824,2861593,0
2017-04-06,89.022,89.032,88.706,88.745,1163049,0
2017-04-07,88.607,88.854,88.498,88.636,1135090,0
2017-04-10,88.547,88.745,88.547,88.716,1016556,0
2017-04-11,88.626,88.814,88.528,88.716,1232003,0
2017-04-12,90.862,90.931,90.615,90.783,5225823,0
2017-04-13,90.783,91.223,90.783,91.139,2784147,0
2017-04-17,91.179,91.436,91.179,91.386,860772,0
2017-04-18,91.179,91.357,91.011,91.327,1101565,0
2017-04-19,91.08,91.129,90.912,90.941,1661877,0
2017-04-20,90.763,90.823,90.605,90.664,1867734,0
2017-04-21,90.14,90.229,87.113,89.596,5590166,0
2017-04-24,90.15,90.279,89.613,90.1,1195905,0
2017-04-25,89.952,92.198,89.893,92,8108207,0
2017-04-26,91.921,91.98,91.802,91.842,2835652,0
2017-04-27,91.96,92,91.901,92,2175676,0
2017-04-28,91.921,92.039,91.921,92.029,1826659,0
2017-05-01,92.049,92.049,91.876,91.97,1065103,0
2017-05-02,91.99,92.247,91.97,92.217,1297995,0
2017-05-03,92.198,92.198,91.911,91.95,2585166,0
2017-05-05,92.277,92.524,92.267,92.494,857421,0
2017-05-08,92.425,92.534,92.396,92.455,666604,0
2017-05-09,92.583,92.593,92.396,92.564,451853,0
2017-05-10,92.405,92.603,92.405,92.583,742038,0
2017-05-11,92.81,92.88,92.75,92.81,220864,0
2017-05-12,92.76,92.84,92.645,92.81,888806,0
2017-05-15,92.81,92.94,92.76,92.85,618167,0
2017-05-16,92.82,92.83,92.73,92.76,307829,0
2017-05-17,92.73,92.87,92.73,92.81,367662,0
2017-05-18,92.76,93,92.76,92.96,329779,0
2017-05-19,92.88,92.98,92.78,92.78,450591,0
2017-05-22,92.85,92.85,92.75,92.83,263351,0
2017-05-23,92.63,92.88,92.47,92.5,264111,0
2017-05-25,91.52,92.82,91.3541,92.72,402919,0
2017-05-26,92.1,92.69,91.02,91.09,419361,0
2017-05-30,89.72,90.34,87.98,88.05,1262181,0
2017-05-31,91.36,91.65,90.765,91,723044,0
2017-06-01,91.37,91.6,91.18,91.38,328165,0
2017-06-02,91.51,91.52,91.21,91.21,172935,0
2017-06-05,91.26,91.5,91.2,91.2,102557,0
2017-06-06,91.08,91.58,91.08,91.15,331599,0
2017-06-07,91.24,91.79,91.2,91.78,927941,0
2017-06-08,91.89,92.05,91.8,91.91,112463,0
2017-06-09,92.13,92.14,91.74,91.9,161934,0
2017-06-12,92,92.05,91.761,91.88,292757,0
2017-06-13,92,92.12,91.9,91.91,111168,0
2017-06-14,92.0682,92.1,91.822,91.85,48005,0
2017-06-15,92.01,92.16,91.75,92.04,115948,0
2017-06-16,92.08,92.16,91.8,92.16,152434,0
2017-06-19,92.16,92.2572,92.1,92.17,92949,0
2017-06-20,92.67,92.76,92.56,92.71,250471,0
2017-06-21,92.72,92.87,92.6,92.81,1203142,0
2017-06-22,92.7,92.8,92.5248,92.6,66373,0
2017-06-23,92.6,92.75,92.55,92.61,30765,0
2017-06-26,92.5,92.64,92.5,92.6,25539,0
2017-06-27,92.53,92.67,92.5,92.6,14971,0
2017-06-28,92.7,92.7,92.51,92.66,30973,0
2017-06-29,92.53,92.65,92.49,92.57,29977,0
2017-06-30,92.56,92.7,92.56,92.65,51901,0
2017-07-03,92.71,92.78,92.54,92.64,52435,0
2017-07-05,92.76,93.085,92.59,92.63,310729,0
2017-07-06,92.13,92.54,92.08,92.27,34688,0
2017-07-07,92.26,92.61,92.22,92.5,16223,0
2017-07-10,92.05,92.33,91.85,92.12,185328,0
2017-07-11,92.36,92.55,92.23,92.23,26869,0
2017-07-12,92.25,92.51,92.05,92.42,18430,0
2017-07-13,92.69,92.69,92.52,92.55,27652,0
2017-07-14,92.77,92.8,92.55,92.56,19673,0
2017-07-17,92.76,92.76,92.55,92.55,15907,0
2017-07-18,92.7,92.7,92.117,92.35,34096,0
2017-07-19,92.35,92.5,92.19,92.36,33518,0
2017-07-20,92.42,92.45,92.19,92.22,11369,0
2017-07-21,92.32,92.44,92.23,92.31,21582,0
2017-07-24,92.52,92.52,92.216,92.25,9383,0
2017-07-25,92.41,92.41,92.19,92.21,20793,0
2017-07-26,92.19,92.265,92.19,92.2,12845,0
2017-07-27,92.11,92.4,92.09,92.26,37379,0
2017-07-28,92.15,92.34,92.07,92.26,18934,0
2017-07-31,92.18,92.43,92.07,92.16,25062,0
2017-08-01,92.25,92.4,92.17,92.17,7660,0
2017-08-02,92.18,92.3099,92.08,92.18,15969,0
2017-08-03,92.2,92.39,92.2,92.25,10979,0
2017-08-04,92.24,92.25,92.1,92.22,10268,0
2017-08-07,92.13,92.21,92.08,92.21,6293,0
2017-08-08,92.09,92.13,92.04,92.04,13476,0
2017-08-09,92.11,92.24,92.09,92.11,53161,0
2017-08-10,92.11,92.14,92.06,92.08,21250,0
2017-08-11,91.7,92.23,91.7,92.05,52795,0
2017-08-14,92.15,92.15,91.9,91.94,12170,0
2017-08-15,92.14,92.15,91.9,92,37028,0
2017-08-16,92.05,92.24,92,92.15,29966,0
2017-08-17,92.21,92.21,91.9,91.96,17053,0
2017-08-18,91.74,92.05,91.5501,91.88,28467,0
2017-08-21,91.56,91.9,91.55,91.9,45323,0
2017-08-22,92.05,92.1,91.65,92.1,14762,0
2017-08-23,91.94,91.99,91.6436,91.81,8518,0
2017-08-24,91.68,91.91,91.59,91.79,27716,0
2017-08-25,91.81,92.05,91.81,91.86,11070,0
2017-08-28,91.64,92.07,91.61,91.99,21230,0
2017-08-29,91.83,92.05,91.83,92.01,28058,0
2017-08-30,91.79,92.2,91.79,92.1,31859,0
2017-08-31,91.85,92.2,91.85,92.2,30913,0
2017-09-01,92,92.2,91.8,92.13,16762,0
2017-09-05,91.77,92.01,91.7,92.01,59564,0
2017-09-06,91.84,92.85,91.8001,92.08,42926,0
2017-09-07,92.1,92.1,91.8933,92.01,11125,0
2017-09-08,91.9,92.15,91.82,92.06,8894,0
2017-09-11,92.05,92.16,92,92.07,26090,0
2017-09-12,91.9,92.2,91.9,92,6446,0
2017-09-13,92,92.07,92,92.02,15696,0
2017-09-14,92.12,92.15,92,92.11,7598,0
2017-09-15,92.2,92.2,91.43,91.43,167548,0
2017-09-18,92,92.1,91.97,92.01,43641,0
2017-09-19,92.05,92.1,91.98,92.05,31430,0
2017-09-20,92.05,92.2,91.9,92.05,26094,0
2017-09-21,92,92.11,92,92.05,8780,0
2017-09-22,92.11,92.11,92.0001,92.05,11181,0
2017-09-25,92.24,92.24,92,92.08,12152,0
2017-09-26,92.13,92.15,91.91,92.04,50713,0
2017-09-27,92.22,92.22,92,92.03,30555,0
2017-09-28,92,92.2,92,92.05,18654,0
2017-09-29,92.16,92.16,91.85,92.06,19646,0
2017-10-02,92.0216,92.14,92,92.05,26050,0
2017-10-03,92,92.18,92,92.05,38230,0
2017-10-04,92.06,92.09,92,92.05,17465,0
2017-10-05,92,92.05,92,92.02,22082,0
2017-10-06,91.97,92.15,91.91,92.13,18526,0
2017-10-09,92.05,92.09,92.03,92.05,8217,0
2017-10-10,92.02,92.12,92,92.04,11592,0
2017-10-11,92.132,92.132,92.05,92.1,4134,0
2017-10-12,92,92.15,92,92.15,7008,0
2017-10-13,92.09,92.11,92,92.08,26896,0
2017-10-16,92.02,92.05,92,92,2169,0
2017-10-17,92.11,92.15,92,92.01,8818,0
2017-10-18,92.07,92.15,92.03,92.04,14245,0
2017-10-19,92.05,92.38,92,92.04,13126,0
2017-10-20,92.01,92.08,92,92.07,7913,0
2017-10-23,92,92.15,92,92.04,3340,0
2017-10-24,92.04,92.16,92.04,92.13,8621,0
2017-10-25,92.06,92.2,92.05,92.11,4355,0
2017-10-26,92.1,92.22,92.05,92.15,26440,0
2017-10-27,92.1,92.25,92.08,92.11,21730,0
2017-10-30,92.1,92.18,92.1,92.12,5849,0
2017-10-31,92.12,92.35,92.12,92.25,12430,0
2017-11-01,92.39,92.44,92.26,92.34,10398,0
2017-11-02,92.25,92.45,92.25,92.3,41937,0
2017-11-03,92.25,92.43,92.25,92.2565,14221,0
2017-11-06,92.18,92.3263,92.18,92.3,8273,0
2017-11-07,92.25,92.35,92.215,92.3,14349,0
2017-11-08,92.17,92.3617,92.17,92.29,9760,0
2017-11-09,92.4,92.4,92.2,92.3,10056,0
2017-11-10,92.22,92.3,92.22,92.28,3852,0
