Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.212,16.425,16.132,16.369,386493,0
2005-02-28,16.402,16.41,16.109,16.165,422491,0
2005-03-01,16.165,16.394,16.101,16.345,497794,0
2005-03-02,16.345,16.653,16.307,16.402,567003,0
2005-03-03,16.44,16.646,16.274,16.646,469774,0
2005-03-04,16.668,16.898,16.668,16.819,475098,0
2005-03-07,16.866,16.874,16.464,16.615,509834,0
2005-03-08,16.693,16.843,16.44,16.56,390169,0
2005-03-09,16.337,16.36,16.078,16.212,444174,0
2005-03-10,16.095,16.291,15.92,16.044,512367,0
2005-03-11,16.069,16.156,15.936,16.022,336295,0
2005-03-14,16.117,16.307,16.095,16.3,488151,0
2005-03-15,16.386,16.41,16.109,16.219,331861,0
2005-03-16,16.25,16.354,16.053,16.117,332998,0
2005-03-17,16.125,16.172,15.975,16.087,448480,0
2005-03-18,16.212,16.314,15.895,16.031,743708,0
2005-03-21,16.038,16.044,15.912,16.014,235521,0
2005-03-22,15.991,16.132,15.857,15.895,338451,0
2005-03-23,15.857,15.991,15.825,15.881,418058,0
2005-03-24,15.888,16.156,15.84,16.038,194704,0
2005-03-28,16.044,16.14,15.904,15.975,284325,0
2005-03-29,15.975,16.172,15.698,15.738,439225,0
2005-03-30,15.777,16.14,15.777,16.14,372424,0
2005-03-31,16.14,16.165,15.895,16.061,347452,0
2005-04-01,16.069,16.172,15.705,15.84,448480,0
2005-04-04,15.865,16.014,15.786,15.975,442649,0
2005-04-05,16.038,16.132,15.92,16.087,376351,0
2005-04-06,16.125,16.274,16.061,16.165,334268,0
2005-04-07,16.187,16.378,16.061,16.354,333127,0
2005-04-08,16.354,16.621,16.25,16.274,437199,0
2005-04-11,16.33,16.337,16.219,16.274,322732,0
2005-04-12,16.212,16.535,16.078,16.44,288254,0
2005-04-13,16.402,16.447,15.888,16.053,581705,0
2005-04-14,16.132,16.148,15.926,15.965,494873,0
2005-04-15,15.965,16.053,15.738,15.777,562947,0
2005-04-18,15.834,16.25,15.705,16.132,869075,0
2005-04-19,16.132,16.323,15.952,16.078,467873,0
2005-04-20,15.895,15.895,15.376,15.541,811396,0
2005-04-21,15.581,15.975,15.541,15.857,591466,0
2005-04-22,15.857,15.857,15.488,15.653,495511,0
2005-04-25,15.683,15.952,15.604,15.777,408806,0
2005-04-26,15.777,15.936,15.566,15.618,429720,0
2005-04-27,16.763,17.75,16.132,17.063,4879024,0
2005-04-28,16.882,17.166,16.685,16.747,1036016,0
2005-04-29,16.747,16.969,16.488,16.646,1755639,0
2005-05-02,16.646,16.954,16.455,16.567,908999,0
2005-05-03,16.646,17.174,16.615,17.095,1519482,0
2005-05-04,17.159,17.349,17.095,17.238,716198,0
2005-05-05,17.246,17.496,17.063,17.174,590706,0
2005-05-06,17.427,17.513,17.166,17.246,723932,0
2005-05-09,17.291,17.394,17.149,17.378,735086,0
2005-05-10,17.378,17.41,17.128,17.213,802396,0
2005-05-11,17.277,17.284,16.969,17.149,1281172,0
2005-05-12,17.213,17.394,17,17.12,523523,0
2005-05-13,17.159,17.299,16.993,17.12,641280,0
2005-05-16,17.078,17.506,16.976,17.473,1067962,0
2005-05-17,17.488,17.577,17.27,17.418,692111,0
2005-05-18,16.574,17.063,16.567,16.789,3830587,0
2005-05-19,16.835,17.174,16.827,17.056,1839429,0
2005-05-20,17.103,17.277,16.954,17.199,958439,0
2005-05-23,17.199,17.546,17.174,17.513,1051607,0
2005-05-24,17.521,17.907,17.349,17.9,1511368,0
2005-05-25,17.844,17.844,17.656,17.701,966806,0
2005-05-26,17.829,17.937,17.766,17.868,502607,0
2005-05-27,17.815,17.859,17.744,17.829,683623,0
2005-05-31,17.773,17.907,17.773,17.829,1157833,0
2005-06-01,17.894,17.955,17.806,17.955,780214,0
2005-06-02,17.955,17.955,17.766,17.877,590960,0
2005-06-03,17.877,18.066,17.851,17.946,697059,0
2005-06-06,18.025,18.025,17.823,17.973,530877,0
2005-06-07,17.973,18.264,17.859,17.964,844480,0
2005-06-08,18.025,18.066,17.773,17.837,719876,0
2005-06-09,17.877,17.877,17.718,17.829,714297,0
2005-06-10,17.727,17.789,17.521,17.709,523393,0
2005-06-13,17.665,17.9,17.665,17.837,472186,0
2005-06-14,17.806,18.193,17.758,18.144,783125,0
2005-06-15,18.144,18.215,18.025,18.193,654847,0
2005-06-16,18.16,18.273,18.066,18.247,379394,0
2005-06-17,18.405,18.579,18.28,18.579,1247074,0
2005-06-20,18.563,18.721,18.516,18.657,769310,0
2005-06-21,18.579,18.758,18.545,18.714,703271,0
2005-06-22,18.714,18.854,18.144,18.222,1101554,0
2005-06-23,18.302,18.31,18.074,18.135,980873,0
2005-06-24,18.066,18.144,17.851,18.128,1401342,0
2005-06-27,18.082,18.135,17.915,18.025,543424,0
2005-06-28,18.105,18.572,18.042,18.572,568014,0
2005-06-29,18.672,18.672,18.484,18.494,379520,0
2005-06-30,18.595,18.618,18.42,18.437,455832,0
2005-07-01,18.445,18.595,18.286,18.452,351254,0
2005-07-05,18.458,18.776,18.389,18.776,523775,0
2005-07-06,18.776,18.776,18.539,18.618,295098,0
2005-07-07,18.42,18.539,18.254,18.413,522759,0
2005-07-08,18.389,18.689,18.359,18.618,521366,0
2005-07-11,18.618,18.872,18.618,18.776,522634,0
2005-07-12,18.706,18.863,18.563,18.61,401961,0
2005-07-13,18.545,18.785,18.437,18.502,456089,0
2005-07-14,18.458,18.651,18.405,18.508,407790,0
2005-07-15,18.502,18.61,18.42,18.467,258847,0
2005-07-18,18.445,18.785,18.437,18.767,670186,0
2005-07-19,18.815,18.973,18.743,18.95,623285,0
2005-07-20,18.95,19.099,18.941,19.075,524283,0
2005-07-21,19.075,19.153,18.973,19.059,437834,0
2005-07-22,19.029,19.169,19.012,19.029,443281,0
2005-07-25,19.066,19.288,19.029,19.226,641668,0
2005-07-26,19.161,19.469,19.004,19.132,732680,0
2005-07-27,18.933,18.933,15.66,16.954,7885918,0
2005-07-28,16.763,16.882,16.425,16.827,2241135,0
2005-07-29,16.763,16.969,16.693,16.827,849169,0
2005-08-01,16.78,16.882,16.416,16.481,1170765,0
2005-08-02,16.416,16.582,16.323,16.464,835609,0
2005-08-03,16.464,16.685,16.354,16.519,702635,0
2005-08-04,16.41,16.541,16.307,16.481,995836,0
2005-08-05,16.36,16.607,16.36,16.567,652821,0
2005-08-08,16.615,16.945,16.607,16.668,839412,0
2005-08-09,16.685,16.726,16.63,16.646,567003,0
2005-08-10,18.144,19.321,17.894,17.996,4984870,0
2005-08-11,18.034,18.128,17.063,17.357,2245060,0
2005-08-12,17.371,17.41,17.103,17.252,719496,0
2005-08-15,17.291,17.41,17.135,17.34,756128,0
2005-08-16,17.238,17.357,16.922,16.954,616691,0
2005-08-17,16.922,17.189,16.874,16.993,459763,0
2005-08-18,16.81,17.056,16.804,16.96,580437,0
2005-08-19,17.032,17.199,16.931,17.12,360252,0
2005-08-22,17.12,17.27,17.088,17.206,396634,0
2005-08-23,17.199,17.349,17.128,17.284,438596,0
2005-08-24,17.291,17.307,16.954,17.143,488409,0
2005-08-25,17.12,17.221,17.071,17.206,374454,0
2005-08-26,17.12,17.189,16.922,17.095,392579,0
2005-08-29,16.685,17.199,16.63,17.189,303718,0
2005-08-30,17.213,17.246,16.969,17.078,302073,0
2005-08-31,17.041,17.332,16.931,17.291,595777,0
2005-09-01,17.317,17.45,17.221,17.378,262142,0
2005-09-02,17.364,17.386,17.213,17.349,282805,0
2005-09-06,17.349,17.789,17.349,17.789,480301,0
2005-09-07,17.766,18.247,17.758,18.247,949188,0
2005-09-08,18.184,18.247,18.066,18.193,457859,0
2005-09-09,18.049,18.785,18.049,18.785,641789,0
2005-09-12,18.601,18.776,18.389,18.714,414632,0
2005-09-13,18.618,18.618,18.332,18.342,325903,0
2005-09-14,18.317,18.437,18.144,18.215,283819,0
2005-09-15,18.215,18.529,18.152,18.476,218031,0
2005-09-16,18.625,19.044,18.554,18.863,946143,0
2005-09-19,18.815,18.926,18.807,18.901,847779,0
2005-09-20,18.872,19.053,18.697,18.776,462172,0
2005-09-21,18.697,18.697,17.859,18.049,1603273,0
2005-09-22,17.937,17.937,17.246,17.766,2024119,0
2005-09-23,17.75,18.042,17.554,17.955,424775,0
2005-09-26,18.057,18.152,17.806,18.034,266452,0
2005-09-27,18.066,18.112,17.806,17.885,318427,0
2005-09-28,17.987,18.128,17.78,17.868,417930,0
2005-09-29,17.907,17.964,17.592,17.907,451776,0
2005-09-30,17.907,18.002,17.727,17.973,570932,0
2005-10-03,17.987,18.049,17.617,17.679,727608,0
2005-10-04,17.679,17.75,17.357,17.608,656621,0
2005-10-05,17.631,17.64,17.284,17.284,1069606,0
2005-10-06,17.324,17.349,16.874,17.128,832692,0
2005-10-07,17.238,17.317,17,17.017,482326,0
2005-10-10,17.024,17.103,16.747,16.763,717846,0
2005-10-11,16.843,17.032,16.519,16.551,752707,0
2005-10-12,16.567,16.763,16.237,16.455,774256,0
2005-10-13,16.496,16.639,16.354,16.567,515030,0
2005-10-14,16.646,16.717,16.473,16.63,457483,0
2005-10-17,16.653,16.851,16.615,16.827,339593,0
2005-10-18,16.851,16.914,16.512,16.512,341491,0
2005-10-19,16.519,16.993,16.504,16.985,408169,0
2005-10-20,16.866,17.024,16.693,16.851,409435,0
2005-10-21,16.851,17.371,16.851,17.071,600211,0
2005-10-24,17.111,17.467,17.111,17.299,459001,0
2005-10-25,17.199,17.946,17.149,17.773,984806,0
2005-10-26,17.829,18.286,17.64,17.964,840173,0
2005-10-27,18.025,18.025,17.617,17.701,583357,0
2005-10-28,17.709,18.105,17.695,18.09,509324,0
2005-10-31,18.144,18.445,18.025,18.09,419833,0
2005-11-01,18.09,18.28,17.946,18.135,554198,0
2005-11-02,18.135,18.588,18.09,18.554,363551,0
2005-11-03,18.697,18.908,18.366,18.428,423888,0
2005-11-04,18.539,18.758,18.264,18.452,416412,0
2005-11-07,18.413,18.601,18.31,18.359,364944,0
2005-11-08,18.222,18.332,18.074,18.199,277860,0
2005-11-09,18.16,18.484,18.121,18.359,193561,0
2005-11-10,18.359,18.697,18.049,18.689,337819,0
2005-11-11,18.588,18.735,18.494,18.672,173915,0
2005-11-14,18.697,18.714,18.42,18.61,535436,0
2005-11-15,18.61,18.61,18.208,18.302,420212,0
2005-11-16,18.31,18.484,18.222,18.389,228171,0
2005-11-17,18.42,18.641,18.42,18.641,233619,0
2005-11-18,18.735,18.887,18.494,18.863,277860,0
2005-11-21,18.776,18.933,18.743,18.894,448099,0
2005-11-22,18.901,18.901,18.665,18.729,394225,0
2005-11-23,18.657,18.735,18.61,18.618,540258,0
2005-11-25,18.618,18.894,18.539,18.863,78843,0
2005-11-28,18.828,18.837,18.342,18.476,426172,0
2005-11-29,18.554,18.651,18.222,18.286,426426,0
2005-11-30,18.286,18.286,17.979,18.199,544440,0
2005-12-01,18.208,18.793,18.184,18.793,590323,0
2005-12-02,18.735,18.863,18.494,18.863,361649,0
2005-12-05,18.767,18.854,18.484,18.618,462674,0
2005-12-06,18.641,18.863,18.437,18.476,283058,0
2005-12-07,18.494,18.508,18.169,18.239,291168,0
2005-12-08,18.295,18.494,18.152,18.239,345934,0
2005-12-09,18.295,18.359,18.184,18.23,364185,0
2005-12-12,18.286,18.657,18.286,18.413,1384101,0
2005-12-13,18.405,18.508,18.193,18.342,503239,0
2005-12-14,18.351,18.539,18.222,18.405,385354,0
2005-12-15,18.342,18.381,18.002,18.286,584368,0
2005-12-16,18.302,18.437,18.144,18.193,834465,0
2005-12-19,18.342,18.413,17.987,17.996,323367,0
2005-12-20,18.018,18.121,17.686,17.9,268609,0
2005-12-21,17.923,18.239,17.837,17.907,522000,0
2005-12-22,17.946,17.987,17.823,17.907,755874,0
2005-12-23,17.907,18.135,17.859,17.937,338199,0
2005-12-27,18.057,18.184,17.837,17.837,240084,0
2005-12-28,17.923,18.135,17.844,18.057,246422,0
2005-12-29,18.066,18.121,17.851,17.946,228550,0
2005-12-30,17.829,17.829,17.513,17.671,361520,0
2006-01-03,17.796,18.042,17.546,18.018,407539,0
2006-01-04,18.018,18.121,17.915,17.987,283058,0
2006-01-05,17.996,18.128,17.923,17.964,265440,0
2006-01-06,18.066,18.264,17.946,18.105,423761,0
2006-01-09,18.128,18.359,18.09,18.247,350493,0
2006-01-10,18.16,18.31,18.09,18.302,210169,0
2006-01-11,18.342,18.351,18.082,18.135,334777,0
2006-01-12,18.135,18.177,17.955,18.034,205608,0
2006-01-13,18.049,18.359,18.002,18.066,235265,0
2006-01-17,17.987,18.066,17.877,17.946,427312,0
2006-01-18,17.829,18.199,17.829,18.034,222213,0
2006-01-19,18.066,18.28,17.946,18.177,192169,0
2006-01-20,18.254,18.254,17.907,18.002,406520,0
2006-01-23,17.946,18.325,17.946,18.177,232733,0
2006-01-24,18.208,18.516,18.16,18.31,215370,0
2006-01-25,18.351,18.405,18.135,18.254,354551,0
2006-01-26,18.372,18.588,18.273,18.467,381042,0
2006-01-27,18.563,18.618,18.342,18.413,245410,0
2006-01-30,18.381,18.539,18.082,18.144,280647,0
2006-01-31,17.041,17.554,16.33,17.513,2185358,0
2006-02-01,17.496,17.701,17.418,17.608,694522,0
2006-02-02,17.631,17.718,17.357,17.567,483468,0
2006-02-03,17.488,17.592,17.357,17.459,314748,0
2006-02-06,17.459,17.467,17.128,17.349,381803,0
2006-02-07,17.357,17.402,16.898,16.905,798087,0
2006-02-08,16.931,16.976,16.78,16.937,443281,0
2006-02-09,16.954,17.111,16.859,16.882,299790,0
2006-02-10,16.914,16.922,16.71,16.726,377494,0
2006-02-13,16.726,16.726,16.504,16.551,445311,0
2006-02-14,16.582,16.985,16.567,16.796,328690,0
2006-02-15,16.755,16.851,16.615,16.747,416029,0
2006-02-16,16.827,16.905,16.661,16.882,474593,0
2006-02-17,16.378,16.914,16.378,16.835,200407,0
2006-02-21,16.81,16.81,16.337,16.512,746494,0
2006-02-22,16.535,16.819,16.496,16.789,434536,0
2006-02-23,16.717,16.866,16.607,16.685,285338,0
2006-02-24,16.685,16.945,16.567,16.859,466605,0
2006-02-27,16.905,17.078,16.827,17.056,802141,0
2006-02-28,17.056,17.199,16.702,16.717,539493,0
2006-03-01,16.763,16.914,16.685,16.74,348973,0
2006-03-02,16.702,16.874,16.607,16.78,661944,0
2006-03-03,16.598,16.985,16.598,16.717,893666,0
2006-03-06,16.755,16.763,16.473,16.519,450888,0
2006-03-07,16.447,16.512,16.187,16.274,514522,0
2006-03-08,16.132,16.274,15.999,16.078,577903,0
2006-03-09,16.087,16.274,15.991,16.078,529734,0
2006-03-10,16.069,16.314,15.96,16.283,520227,0
2006-03-13,16.241,16.504,16.156,16.204,507805,0
2006-03-14,16.132,16.156,15.904,15.999,573593,0
2006-03-15,15.936,16.109,15.777,16.053,605412,0
2006-03-16,16.078,16.237,16.044,16.14,258591,0
2006-03-17,16.212,16.378,16.125,16.204,758408,0
2006-03-20,16.212,16.354,16.061,16.109,444297,0
2006-03-21,16.078,16.172,15.628,15.755,564212,0
2006-03-22,15.755,16.038,15.689,15.96,388394,0
2006-03-23,15.936,16.053,15.816,15.975,799102,0
2006-03-24,15.965,16.156,15.936,16.095,511606,0
2006-03-27,16.095,16.237,16.087,16.125,528721,0
2006-03-28,16.148,16.386,16.031,16.3,733947,0
2006-03-29,16.291,16.291,15.96,16.14,833201,0
2006-03-30,16.219,16.237,15.991,16.148,364817,0
2006-03-31,16.187,16.323,16.031,16.241,531507,0
2006-04-03,16.96,17.444,16.914,17.128,1292581,0
2006-04-04,17.221,17.357,17.009,17.12,860324,0
2006-04-05,17.221,17.435,17.009,17.12,703395,0
2006-04-06,17.128,17.467,17.056,17.317,674493,0
2006-04-07,17.435,17.537,17.041,17.078,586397,0
2006-04-10,17.174,17.252,16.96,17.159,921808,0
2006-04-11,17.213,17.284,16.819,16.851,477889,0
2006-04-12,16.772,16.931,16.732,16.874,349226,0
2006-04-13,16.874,17.159,16.827,17.078,432381,0
2006-04-17,17.143,17.149,16.914,16.976,450002,0
2006-04-18,17.149,17.859,17.103,17.851,679312,0
2006-04-19,17.937,18.057,17.679,17.823,511989,0
2006-04-20,17.844,17.894,17.648,17.806,406776,0
2006-04-21,17.915,17.915,17.496,17.701,427947,0
2006-04-24,17.686,17.894,17.394,17.815,604139,0
2006-04-25,17.894,17.946,17.695,17.9,510086,0
2006-04-26,17.671,17.695,16.582,16.693,1799372,0
2006-04-27,16.702,17,16.464,16.488,1397919,0
2006-04-28,16.504,16.945,16.378,16.646,672467,0
2006-05-01,16.676,16.89,16.3,16.314,839660,0
2006-05-02,16.41,16.551,16.291,16.551,750932,0
2006-05-03,16.551,16.551,16.259,16.481,454057,0
2006-05-04,16.567,16.726,16.541,16.589,421602,0
2006-05-05,16.646,16.882,16.615,16.827,478650,0
2006-05-08,16.851,16.882,16.676,16.835,311072,0
2006-05-09,16.804,16.914,16.607,16.717,668665,0
2006-05-10,16.653,16.835,16.567,16.804,673607,0
2006-05-11,16.81,16.81,16.567,16.685,686663,0
2006-05-12,16.702,16.796,16.574,16.582,696807,0
2006-05-15,16.56,16.685,16.455,16.621,378507,0
2006-05-16,16.621,16.646,16.41,16.582,440745,0
2006-05-17,16.488,16.535,16.259,16.291,333255,0
2006-05-18,16.227,16.41,16.187,16.25,333891,0
2006-05-19,16.25,16.307,15.975,16.187,809496,0
2006-05-22,16.053,16.314,15.975,16.25,459125,0
2006-05-23,16.41,16.496,16.148,16.227,458114,0
2006-05-24,16.172,16.416,15.944,16.41,743577,0
2006-05-25,16.567,16.607,16.314,16.527,619860,0
2006-05-26,16.598,16.598,16.394,16.402,339215,0
2006-05-30,16.354,16.354,16.007,16.053,445311,0
2006-05-31,16.156,16.33,16.061,16.227,451391,0
2006-06-01,16.237,16.345,16.069,16.291,800116,0
2006-06-02,16.369,16.416,15.848,16.219,876930,0
2006-06-05,16.156,16.345,15.825,15.912,677918,0
2006-06-06,15.936,16.069,15.834,16.031,577649,0
2006-06-07,16.031,16.3,15.84,15.857,483719,0
2006-06-08,15.857,16.007,15.549,15.865,888720,0
2006-06-09,15.92,16.031,15.668,15.904,961608,0
2006-06-12,15.786,15.834,15.464,15.48,428961,0
2006-06-13,15.446,15.77,15.352,15.384,455202,0
2006-06-14,15.399,15.581,15.013,15.171,655226,0
2006-06-15,15.281,15.336,15.013,15.281,625311,0
2006-06-16,15.146,15.336,15.03,15.138,1307157,0
2006-06-19,15.186,15.336,15.02,15.051,824832,0
2006-06-20,15.013,15.25,14.996,15.138,762465,0
2006-06-21,15.138,15.313,15.138,15.234,683623,0
2006-06-22,15.194,15.288,15.037,15.217,509453,0
2006-06-23,15.109,15.281,15.013,15.146,396254,0
2006-06-26,15.171,15.376,15.171,15.36,254913,0
2006-06-27,15.384,15.438,15.066,15.13,297001,0
2006-06-28,15.186,15.266,15.037,15.202,392326,0
2006-06-29,15.296,15.637,15.272,15.637,436182,0
2006-06-30,15.705,15.738,15.501,15.533,1013961,0
2006-07-03,15.533,15.786,15.464,15.786,322607,0
2006-07-05,15.786,15.786,15.507,15.596,815961,0
2006-07-06,15.912,15.912,15.517,15.596,587918,0
2006-07-07,15.612,15.748,15.408,15.422,489297,0
2006-07-10,15.494,15.66,15.399,15.446,425029,0
2006-07-11,15.391,15.525,15.259,15.48,368114,0
2006-07-12,15.36,15.47,15.202,15.225,423888,0
2006-07-13,15.202,15.272,15.092,15.146,391947,0
2006-07-14,15.171,15.384,14.98,15.234,1018018,0
2006-07-17,15.186,15.36,15.092,15.115,563326,0
2006-07-18,15.194,15.296,15.083,15.217,441508,0
2006-07-19,15.225,15.612,15.225,15.384,446575,0
2006-07-20,15.413,15.446,15.051,15.059,346438,0
2006-07-21,15.059,15.092,14.871,14.926,422244,0
2006-07-24,14.988,15.336,14.959,15.281,408169,0
2006-07-25,14.792,14.98,13.986,14.081,1928668,0
2006-07-26,14.081,14.081,13.459,13.498,1365469,0
2006-07-27,13.594,13.879,13.507,13.522,997736,0
2006-07-28,13.528,13.814,13.514,13.742,1197382,0
2006-07-31,13.782,13.887,13.561,13.616,1555353,0
2006-08-01,13.602,13.766,13.489,13.678,586648,0
2006-08-02,13.766,13.915,13.602,13.75,798466,0
2006-08-03,13.687,13.964,13.648,13.879,982779,0
2006-08-04,14.042,14.146,13.75,13.899,421355,0
2006-08-07,13.899,14.001,13.774,13.879,474465,0
2006-08-08,13.894,13.964,13.726,13.766,633048,0
2006-08-09,13.899,14.042,13.72,13.726,533789,0
2006-08-10,13.655,13.956,13.631,13.799,385729,0
2006-08-11,13.726,13.726,13.577,13.616,326661,0
2006-08-14,13.577,13.806,13.545,13.664,342254,0
2006-08-15,13.869,13.887,13.545,13.774,521496,0
2006-08-16,13.869,13.922,13.726,13.879,348339,0
2006-08-17,13.844,13.973,13.814,13.922,844985,0
2006-08-18,13.986,13.986,13.774,13.894,228297,0
2006-08-21,13.828,13.894,13.648,13.822,422750,0
2006-08-22,13.828,13.894,13.72,13.836,244395,0
2006-08-23,13.861,13.93,13.702,13.774,329200,0
2006-08-24,13.852,13.964,13.766,13.93,315633,0
2006-08-25,13.879,14.009,13.806,13.822,253395,0
2006-08-28,13.861,14.001,13.844,13.93,230453,0
2006-08-29,13.973,14.161,13.93,14.161,310691,0
2006-08-30,14.192,14.415,14.146,14.233,395240,0
2006-08-31,14.146,14.398,14.146,14.208,396128,0
2006-09-01,14.27,14.484,14.27,14.415,329452,0
2006-09-05,14.436,14.459,14.27,14.311,346312,0
2006-09-06,14.233,14.373,14.067,14.081,282425,0
2006-09-07,14.027,14.067,13.844,13.861,434663,0
2006-09-08,13.879,13.899,13.806,13.814,444046,0
2006-09-11,13.726,13.922,13.631,13.844,528845,0
2006-09-12,13.844,14.343,13.766,14.233,924344,0
2006-09-13,14.184,14.421,14.153,14.335,480043,0
2006-09-14,14.38,14.43,14.247,14.364,387888,0
2006-09-15,14.443,14.76,14.389,14.459,1364710,0
2006-09-18,14.467,14.61,14.349,14.38,554198,0
2006-09-19,14.38,14.594,14.295,14.523,537465,0
2006-09-20,14.603,14.964,14.603,14.943,818620,0
2006-09-21,14.98,15.501,14.943,15.18,988609,0
2006-09-22,15.146,15.146,14.91,15.013,475231,0
2006-09-25,14.996,15.328,14.934,15.328,563959,0
2006-09-26,15.367,15.809,15.32,15.464,709105,0
2006-09-27,15.464,15.541,15.36,15.413,530241,0
2006-09-28,15.464,15.581,15.304,15.464,284957,0
2006-09-29,15.464,15.541,15.32,15.352,384086,0
2006-10-02,15.352,15.517,15.225,15.384,416029,0
2006-10-03,15.391,15.47,15.25,15.352,642677,0
2006-10-04,15.313,15.596,15.259,15.566,360001,0
2006-10-05,15.857,16.014,15.755,15.975,817608,0
2006-10-06,16.014,16.087,15.77,15.834,459001,0
2006-10-09,15.848,16.181,15.748,16.109,446454,0
2006-10-10,16.165,16.227,16.007,16.204,268480,0
2006-10-11,16.181,16.25,15.975,16.156,366466,0
2006-10-12,16.165,16.527,16.125,16.527,620241,0
2006-10-13,16.56,16.56,16.337,16.41,671198,0
2006-10-16,16.41,16.639,16.369,16.598,435929,0
2006-10-17,16.567,16.574,16.378,16.386,583861,0
2006-10-18,16.488,16.676,16.488,16.582,828507,0
2006-10-19,16.567,16.668,16.488,16.661,498550,0
2006-10-20,16.676,16.914,16.464,16.866,619353,0
2006-10-23,16.819,17.041,16.646,17.024,719876,0
2006-10-24,17.024,17.103,16.74,16.874,529481,0
2006-10-25,16.96,17.128,16.789,17.024,904819,0
2006-10-26,17.041,17.12,16.717,16.954,613650,0
2006-10-27,16.866,16.89,16.653,16.693,396509,0
2006-10-30,16.621,16.835,16.473,16.763,430732,0
2006-10-31,16.804,16.819,16.615,16.747,398789,0
2006-11-01,16.843,16.843,16.354,16.378,549381,0
2006-11-02,16.274,16.473,16.053,16.432,535059,0
2006-11-03,16.504,16.574,16.267,16.416,326537,0
2006-11-06,16.512,16.646,16.33,16.615,460650,0
2006-11-07,16.621,16.866,16.527,16.685,610355,0
2006-11-08,16.567,17,16.567,16.969,422116,0
2006-11-09,16.985,16.985,16.71,16.859,340352,0
2006-11-10,16.859,17.063,16.74,17.056,283567,0
2006-11-13,16.976,17.128,16.81,16.937,435046,0
2006-11-14,16.914,17.159,16.621,17.143,466605,0
2006-11-15,17.143,17.206,17,17.174,443410,0
2006-11-16,17.159,17.291,17.041,17.27,488917,0
2006-11-17,17.27,17.307,16.89,17.206,527071,0
2006-11-20,17.213,17.261,17.041,17.199,475098,0
2006-11-21,17.199,17.221,16.993,17.056,446327,0
2006-11-22,17.017,17.041,16.898,17,802013,0
2006-11-24,16.914,17.103,16.843,17.009,96215,0
2006-11-27,16.914,16.914,16.63,16.702,394607,0
2006-11-28,16.646,16.747,16.432,16.551,576635,0
2006-11-29,16.646,16.74,16.416,16.574,390551,0
2006-11-30,16.527,16.874,16.447,16.747,727862,0
2006-12-01,16.71,16.819,16.432,16.653,620115,0
2006-12-04,16.56,16.843,16.519,16.74,405002,0
2006-12-05,16.74,16.882,16.639,16.81,581958,0
2006-12-06,16.804,16.81,16.639,16.685,199396,0
2006-12-07,16.685,16.685,16.425,16.504,529984,0
2006-12-08,16.473,16.574,16.314,16.41,447972,0
2006-12-11,16.36,16.519,16.33,16.447,277097,0
2006-12-12,16.473,16.607,16.3,16.432,291676,0
2006-12-13,16.527,16.621,16.369,16.481,335151,0
2006-12-14,16.519,16.763,16.496,16.653,270383,0
2006-12-15,16.676,16.804,16.621,16.755,632412,0
2006-12-18,16.755,16.859,16.496,16.535,346689,0
2006-12-19,16.455,16.702,16.425,16.646,199013,0
2006-12-20,16.71,16.851,16.661,16.843,280394,0
2006-12-21,16.843,17.056,16.726,16.882,648762,0
2006-12-22,16.937,17.071,16.835,17.017,264676,0
2006-12-26,16.985,17.277,16.969,17.277,472820,0
2006-12-27,17.277,17.513,17.174,17.467,390932,0
2006-12-28,17.435,17.744,17.402,17.686,548238,0
2006-12-29,17.695,17.851,17.64,17.837,864002,0
2007-01-03,17.907,18.018,17.599,17.736,553688,0
2007-01-04,17.736,17.987,17.546,17.877,321719,0
2007-01-05,17.885,17.885,17.444,17.592,681848,0
2007-01-08,17.599,17.789,17.418,17.744,465975,0
2007-01-09,17.727,17.877,17.559,17.859,276722,0
2007-01-10,17.75,17.885,17.631,17.868,275453,0
2007-01-11,17.937,18.286,17.9,18.273,529607,0
2007-01-12,18.23,18.372,18.128,18.342,250608,0
2007-01-16,18.42,18.529,18.31,18.372,318041,0
2007-01-17,18.254,18.458,18.215,18.286,357340,0
2007-01-18,18.286,18.332,18.112,18.193,302199,0
2007-01-19,18.199,18.494,18.097,18.458,410832,0
2007-01-22,18.476,18.476,18.025,18.144,399298,0
2007-01-23,18.144,18.325,17.907,18.23,309678,0
2007-01-24,18.23,18.508,18.169,18.502,420722,0
2007-01-25,18.502,18.516,18.135,18.215,456213,0
2007-01-26,18.184,18.286,17.946,18.193,403734,0
2007-01-29,18.152,18.325,18.121,18.23,478650,0
2007-01-30,18.215,18.529,17.996,18.458,444422,0
2007-01-31,17.513,18.502,17.009,18.405,1802539,0
2007-02-01,18.359,18.706,17.964,18.413,1027904,0
2007-02-02,18.366,18.381,18.184,18.317,817484,0
2007-02-05,18.295,18.437,18.144,18.405,725705,0
2007-02-06,18.413,18.554,18.215,18.351,660043,0
2007-02-07,18.397,18.508,18.28,18.445,500830,0
2007-02-08,18.445,18.458,18.286,18.437,381678,0
2007-02-09,18.413,18.516,18.177,18.295,322607,0
2007-02-12,18.342,18.545,18.239,18.484,329009,0
2007-02-13,18.502,18.735,18.502,18.625,530817,0
2007-02-14,18.601,18.901,18.579,18.815,403650,0
2007-02-15,18.845,18.958,18.735,18.845,592734,0
2007-02-16,18.854,18.894,18.714,18.854,526689,0
2007-02-20,18.807,19.4,18.729,19.304,610229,0
2007-02-21,19.012,19.177,18.887,19.029,443665,0
2007-02-22,19.321,19.321,18.872,19.059,519337,0
2007-02-23,19.066,19.116,18.879,19.004,493228,0
2007-02-26,19.012,19.012,18.697,18.979,325738,0
2007-02-27,18.785,18.973,18.247,18.467,662706,0
2007-02-28,18.467,18.539,18.184,18.467,529227,0
2007-03-01,18.193,18.679,17.987,18.545,550395,0
2007-03-02,18.502,18.601,18.31,18.405,649650,0
2007-03-05,18.247,18.588,18.112,18.177,424393,0
2007-03-06,18.286,18.579,18.066,18.516,436692,0
2007-03-07,18.467,18.625,18.31,18.529,479154,0
2007-03-08,18.618,18.758,18.494,18.579,562056,0
2007-03-09,18.61,18.854,18.572,18.828,471932,0
2007-03-12,18.758,18.987,18.758,18.967,461538,0
2007-03-13,18.75,18.75,18.239,18.302,447972,0
2007-03-14,18.247,18.554,18.121,18.484,501844,0
2007-03-15,18.502,18.845,18.502,18.815,353538,0
2007-03-16,18.815,18.815,18.458,18.588,698706,0
2007-03-19,18.706,18.894,18.625,18.802,334522,0
2007-03-20,18.802,19.066,18.767,18.979,332493,0
2007-03-21,19.037,19.4,19.004,19.4,436945,0
2007-03-22,19.518,19.604,19.407,19.501,619735,0
2007-03-23,19.494,19.557,19.382,19.424,271270,0
2007-03-26,19.424,19.461,19.21,19.407,409568,0
2007-03-27,19.304,19.415,19.169,19.4,280647,0
2007-03-28,19.365,19.469,19.004,19.344,548622,0
2007-03-29,19.461,19.738,19.438,19.705,834465,0
2007-03-30,19.699,19.872,19.494,19.667,326537,0
2007-04-02,19.683,19.791,19.533,19.628,614030,0
2007-04-03,19.659,19.763,19.525,19.565,536327,0
2007-04-04,19.525,19.746,19.453,19.628,506791,0
2007-04-05,19.619,19.738,19.533,19.619,179873,0
2007-04-09,19.643,19.675,19.461,19.588,294846,0
2007-04-10,19.58,19.809,19.572,19.763,255169,0
2007-04-11,19.776,19.776,19.344,19.54,407539,0
2007-04-12,19.461,19.683,19.344,19.675,337693,0
2007-04-13,19.667,19.722,19.549,19.713,254282,0
2007-04-16,19.722,20.062,19.675,20.022,256311,0
2007-04-17,20.013,20.195,19.919,20.164,381678,0
2007-04-18,20.116,20.312,19.936,19.943,279885,0
2007-04-19,19.755,20.285,19.604,20.062,522000,0
2007-04-20,20.4,20.51,20.259,20.432,617832,0
2007-04-23,20.362,20.471,20.227,20.266,370903,0
2007-04-24,20.242,20.432,20.062,20.392,476749,0
2007-04-25,20.392,20.45,20.202,20.322,451268,0
2007-04-26,21.694,22.325,21.324,21.892,2768464,0
2007-04-27,21.899,22.214,21.866,22.05,1055158,0
2007-04-30,22.05,22.524,21.963,22.184,841564,0
2007-05-01,22.231,22.265,21.752,22.206,749662,0
2007-05-02,22.161,22.579,22.073,22.161,869933,0
2007-05-03,22.256,22.539,22.176,22.381,713790,0
2007-05-04,22.381,22.61,22.247,22.468,673353,0
2007-05-07,22.468,22.586,22.374,22.428,797957,0
2007-05-08,22.285,22.42,22.127,22.381,667900,0
2007-05-09,22.358,22.666,22.278,22.497,753974,0
2007-05-10,22.404,22.411,22.019,22.05,443281,0
2007-05-11,22.17,22.387,22.152,22.278,234637,0
2007-05-14,22.247,22.285,21.97,22.059,511732,0
2007-05-15,22.011,22.192,21.813,21.883,580690,0
2007-05-16,21.939,22.387,21.83,22.334,902031,0
2007-05-17,22.374,22.468,22.285,22.342,929916,0
2007-05-18,22.411,22.468,22.256,22.35,1036809,0
2007-05-21,22.437,22.46,22.278,22.428,1133392,0
2007-05-22,22.265,22.468,22.161,22.358,1250749,0
2007-05-23,22.404,22.468,22.05,22.104,2722570,0
2007-05-24,22.104,22.256,21.908,21.986,846636,0
2007-05-25,22.025,22.214,21.932,22.176,441635,0
2007-05-29,22.176,22.387,22.127,22.334,664226,0
2007-05-30,22.089,22.601,22.025,22.586,1123225,0
2007-05-31,22.689,22.845,22.539,22.808,801939,0
2007-06-01,22.878,23.044,22.737,22.925,587288,0
2007-06-04,22.816,23.239,22.816,23.177,515666,0
2007-06-05,23.067,23.225,22.768,22.948,412735,0
2007-06-06,22.829,23.083,22.737,22.887,690721,0
2007-06-07,22.784,22.909,22.437,22.437,446199,0
2007-06-08,22.437,22.758,22.161,22.758,777173,0
2007-06-11,22.689,22.758,22.404,22.689,405888,0
2007-06-12,22.515,22.515,22.145,22.309,750804,0
2007-06-13,22.374,22.648,22.247,22.387,652567,0
2007-06-14,22.437,22.816,22.437,22.737,994691,0
2007-06-15,22.996,23.177,22.895,22.996,1012312,0
2007-06-18,23.035,23.177,22.816,22.878,594381,0
2007-06-19,22.845,22.862,22.681,22.72,369510,0
2007-06-20,22.792,22.989,22.531,22.579,495762,0
2007-06-21,22.497,22.57,22.247,22.483,461919,0
2007-06-22,22.468,22.468,22.206,22.334,795930,0
2007-06-25,22.334,22.562,21.986,22.104,742439,0
2007-06-26,22.214,22.837,22.214,22.689,1288904,0
2007-06-27,22.515,23.044,22.265,23.019,673481,0
2007-06-28,23.044,23.343,22.965,23.21,507172,0
2007-06-29,23.273,23.352,22.648,22.673,647873,0
2007-07-02,22.737,23.177,22.737,23.169,389155,0
2007-07-03,23.273,23.311,23.067,23.194,218031,0
2007-07-05,23.255,23.28,22.981,23.217,303212,0
2007-07-06,23.248,23.424,23.107,23.391,313984,0
2007-07-09,23.359,23.533,23.305,23.516,443789,0
2007-07-10,23.297,23.319,22.775,22.799,494750,0
2007-07-11,22.752,22.887,22.617,22.737,616060,0
2007-07-12,22.871,23.059,22.808,22.989,534424,0
2007-07-13,22.845,23.162,22.845,22.973,804803,0
2007-07-16,22.973,23.067,22.799,22.862,807341,0
2007-07-17,22.871,22.948,22.768,22.808,864761,0
2007-07-18,22.546,22.673,22.309,22.546,721274,0
2007-07-19,22.744,22.973,22.689,22.689,442141,0
2007-07-20,22.642,22.72,22.042,22.176,720378,0
2007-07-23,22.223,22.318,22.001,22.127,490818,0
2007-07-24,21.821,22.089,21.734,21.78,757523,0
2007-07-25,21.883,22.136,21.846,22.05,1213989,0
2007-07-26,21.702,22.059,21.047,21.199,779960,0
2007-07-27,21.103,21.498,20.669,21.215,1194086,0
2007-07-30,21.149,21.207,20.574,20.979,885931,0
2007-07-31,21.103,21.324,20.519,20.519,796820,0
2007-08-01,22.871,26.317,22.57,25.221,5472646,0
2007-08-02,25.244,25.638,24.786,25.521,3009429,0
2007-08-03,25.552,25.552,24.368,24.368,1531906,0
2007-08-06,25.007,25.441,24.936,25.03,2049089,0
2007-08-07,24.652,25.277,24.582,24.961,1522145,0
2007-08-08,24.628,25.038,21.403,22.404,2567608,0
2007-08-09,21.852,21.892,20.471,21.172,2895220,0
2007-08-10,20.905,24.069,20.629,23.516,2623572,0
2007-08-13,23.516,23.87,22.965,23.542,1941720,0
2007-08-14,23.621,24.179,23.248,23.248,1012565,0
2007-08-15,23.019,23.762,22.696,22.728,1093063,0
2007-08-16,22.42,23.879,22.206,23.791,1227299,0
2007-08-17,23.895,24.534,23.334,23.415,1154664,0
2007-08-20,23.415,24.061,23.154,23.91,543424,0
2007-08-21,23.801,24.565,23.801,24.344,543299,0
2007-08-22,24.565,24.652,23.935,24.259,688694,0
2007-08-23,24.236,24.628,24.141,24.203,523393,0
2007-08-24,24.194,24.851,24.031,24.851,396383,0
2007-08-27,24.748,24.756,24.368,24.4,499308,0
2007-08-28,24.28,24.314,23.194,23.239,579299,0
2007-08-29,23.334,24.252,22.878,24.17,1116380,0
2007-08-30,24.013,24.211,23.555,23.824,627215,0
2007-08-31,23.935,24.448,23.857,24.289,516805,0
2007-09-04,24.314,24.851,24.244,24.692,823442,0
2007-09-05,24.344,25.315,24.322,25.102,1247327,0
2007-09-06,25.03,25.125,24.438,25.007,576761,0
2007-09-07,24.732,24.764,24.061,24.661,759552,0
2007-09-10,24.661,24.92,24.409,24.652,1483102,0
2007-09-11,24.652,24.89,24.259,24.851,887580,0
2007-09-12,24.786,24.851,24.438,24.591,342254,0
2007-09-13,24.652,24.786,24.211,24.211,486257,0
2007-09-14,23.998,24.368,23.92,24.132,907101,0
2007-09-17,24.061,24.36,23.935,24.116,623029,0
2007-09-18,24.331,24.714,23.92,24.431,1001790,0
2007-09-19,24.614,25.007,24.456,24.899,908370,0
2007-09-20,24.786,24.992,24.614,24.943,522634,0
2007-09-21,25.102,25.244,24.874,25.094,1198019,0
2007-09-24,24.943,25.213,24.558,24.81,500959,0
2007-09-25,24.706,25.094,24.661,24.992,674875,0
2007-09-26,25.079,25.198,24.81,25.007,426172,0
2007-09-27,25.116,25.244,24.802,24.899,445693,0
2007-09-28,24.851,24.851,24.494,24.842,533789,0
2007-10-01,24.851,25.213,24.771,25.116,1163788,0
2007-10-02,25.221,26.657,25.094,26.294,1863638,0
2007-10-03,26.088,26.775,26.011,26.365,865267,0
2007-10-04,26.514,27.091,26.514,26.884,778312,0
2007-10-05,26.884,27.164,26.696,26.988,634947,0
2007-10-08,26.923,28.456,26.824,27.208,694522,0
2007-10-09,27.334,27.612,27.035,27.588,530241,0
2007-10-10,27.588,27.683,27.326,27.619,449494,0
2007-10-11,27.73,27.957,26.884,27.105,613529,0
2007-10-12,27.201,28.226,27.201,28.085,596920,0
2007-10-15,28.139,28.155,27.084,27.296,712014,0
2007-10-16,27.391,28.077,27.334,28.007,515666,0
2007-10-17,28.077,28.337,27.714,28.337,587157,0
2007-10-18,28.123,28.368,27.526,28.21,552047,0
2007-10-19,28.21,28.858,27.935,28.052,1574245,0
2007-10-22,27.674,28.242,27.28,28.036,1350258,0
2007-10-23,28.282,28.282,27.777,28.014,790355,0
2007-10-24,28.864,28.984,26.452,27.357,2454726,0
2007-10-25,27.612,28.101,27.375,27.752,987215,0
2007-10-26,27.808,27.856,27.334,27.651,569284,0
2007-10-29,27.334,27.334,26.175,26.504,1465227,0
2007-10-30,26.877,28.479,26.626,28.374,1270145,0
2007-10-31,28.4,28.479,27.886,28.479,1420607,0
2007-11-01,28.479,28.479,27.326,27.445,1235793,0
2007-11-02,27.571,28.147,26.452,26.641,1406412,0
2007-11-05,26.063,26.712,25.985,26.398,986858,0
2007-11-06,26.056,26.459,25.852,26.373,1303154,0
2007-11-07,26.514,26.514,25.221,25.268,1447483,0
2007-11-08,25.386,25.741,24.503,25.426,1027777,0
2007-11-09,25.189,25.513,24.486,25.229,904051,0
2007-11-12,25.166,25.947,24.92,25.03,975692,0
2007-11-13,25.152,25.592,24.899,25.331,1073423,0
2007-11-14,25.655,26.38,25.655,26.027,1852992,0
2007-11-15,25.947,26.805,25.932,26.634,2044779,0
2007-11-16,26.664,26.672,25.679,26.184,960277,0
2007-11-19,26.041,26.097,25.079,25.198,891699,0
2007-11-20,25.402,26.426,25.402,26.175,1182173,0
2007-11-21,25.947,26.569,25.82,26.175,927507,0
2007-11-23,26.333,26.727,25.994,26.522,274819,0
2007-11-26,26.563,27.216,26.522,26.53,952775,0
2007-11-27,26.704,27.256,26.459,26.884,897420,0
2007-11-28,27.035,27.872,26.947,27.785,1176423,0
2007-11-29,27.721,27.721,27.164,27.422,617645,0
2007-11-30,27.603,27.808,27.318,27.517,667015,0
2007-12-03,26.923,27.352,26.649,26.744,1166835,0
2007-12-04,26.569,26.909,26.31,26.593,857314,0
2007-12-05,26.83,27.105,26.718,26.775,638931,0
2007-12-06,26.863,27.531,26.784,27.352,810384,0
2007-12-07,27.413,27.413,26.824,27.334,510787,0
2007-12-10,27.334,27.879,27.052,27.847,851993,0
2007-12-11,27.973,27.973,26.569,26.577,672592,0
2007-12-12,27.155,27.54,26.056,26.504,770831,0
2007-12-13,25.852,26.664,25.646,26.459,927294,0
2007-12-14,26.216,26.49,25.717,25.733,517944,0
2007-12-17,25.592,25.702,25.259,25.372,824579,0
2007-12-18,25.552,25.782,24.78,25.717,1570440,0
2007-12-19,25.616,26.263,25.567,26.035,902163,0
2007-12-20,26.31,26.31,25.711,25.883,842896,0
2007-12-21,26.389,26.863,26.31,26.583,1246693,0
2007-12-24,26.83,27.059,26.583,26.863,269395,0
2007-12-26,26.863,27.026,26.452,26.941,410958,0
2007-12-27,26.941,27.026,26.041,26.088,601100,0
2007-12-28,26.136,26.426,25.994,26.079,537002,0
2007-12-31,26.097,26.355,25.955,26.056,595139,0
2008-01-02,25.932,25.932,24.465,25.166,1001490,0
2008-01-03,25.189,25.213,24.36,24.494,932451,0
2008-01-04,24.219,24.368,23.832,23.886,662071,0
2008-01-07,23.903,24.273,23.533,23.628,1035891,0
2008-01-08,23.674,24.132,23.343,23.384,1060800,0
2008-01-09,23.319,23.397,21.979,22.214,1815361,0
2008-01-10,22.019,22.586,21.743,22.404,1674764,0
2008-01-11,22.127,22.309,21.71,21.743,828061,0
2008-01-14,21.852,22.206,21.852,21.954,892461,0
2008-01-15,21.718,21.917,21.087,21.317,1319460,0
2008-01-16,21.19,21.654,20.858,20.991,1372817,0
2008-01-17,21.12,21.19,20.149,20.157,1460001,0
2008-01-18,20.195,20.312,19.588,20.079,1525754,0
2008-01-22,19.329,20.291,18.618,20.062,1337684,0
2008-01-23,19.643,21.498,19.382,21.464,2191417,0
2008-01-24,21.591,22.957,21.332,22.35,1954336,0
2008-01-25,22.594,22.657,21.939,22.17,1071347,0
2008-01-28,22.17,23.384,22.032,23.343,1324145,0
2008-01-29,23.51,24.013,22.981,23.162,1530385,0
2008-01-30,25.679,29.181,25.679,27.256,6969347,0
2008-01-31,27.208,30.111,26.696,29.23,4913803,0
2008-02-01,29.274,30.665,29.188,30.207,1780886,0
2008-02-04,30.207,30.492,28.683,28.708,1888833,0
2008-02-05,28.242,28.826,27.864,28.494,2322413,0
2008-02-06,28.937,29.181,27.793,27.926,1820070,0
2008-02-07,27.816,28.51,27.556,28.439,1501699,0
2008-02-08,28.036,28.543,27.683,27.964,818369,0
2008-02-11,28.044,28.881,27.526,28.55,1368639,0
2008-02-12,28.739,29.424,28.519,29.309,2186121,0
2008-02-13,29.747,30.767,29.512,30.048,2055089,0
2008-02-14,30.066,30.254,29.37,29.544,1389698,0
2008-02-15,29.379,29.387,28.494,28.858,1349787,0
2008-02-19,29.211,29.725,28.691,28.897,1002091,0
2008-02-20,28.81,29.616,28.763,29.497,825569,0
2008-02-21,29.616,29.616,28.683,28.7,716958,0
2008-02-22,28.912,28.912,27.982,28.739,667724,0
2008-02-25,28.66,29.906,28.638,29.805,1166237,0
2008-02-26,29.418,29.962,29.309,29.629,1324976,0
2008-02-27,29.449,30.018,29.291,30.008,764831,0
2008-02-28,29.906,29.915,29.133,29.395,1101169,0
2008-02-29,29.133,29.361,28.559,28.778,1091128,0
2008-03-03,28.725,29.102,28.172,28.604,969469,0
2008-03-04,28.321,29.015,28.036,28.786,1609354,0
2008-03-05,29.102,30.37,28.858,29.805,1939313,0
2008-03-06,29.458,29.529,27.864,28.093,1354286,0
2008-03-07,27.793,28.163,27.026,27.509,1122998,0
2008-03-10,27.422,27.935,27.097,27.155,662837,0
2008-03-11,27.73,28.014,27.105,27.904,927253,0
2008-03-12,28.117,29.261,28.007,28.4,1227289,0
2008-03-13,27.912,28.803,27.531,28.754,894916,0
2008-03-14,29.094,29.133,27.698,27.964,1009030,0
2008-03-17,27.856,28.525,26.947,28.33,1429208,0
2008-03-18,28.864,30.127,28.487,29.994,1230537,0
2008-03-19,30.08,30.767,28.543,28.543,1156413,0
2008-03-20,29.032,29.851,28.425,29.551,2013824,0
2008-03-24,29.544,30.838,29.211,30.515,1436832,0
2008-03-25,30.584,30.877,30.008,30.657,1063828,0
2008-03-26,30.584,30.964,29.818,30.767,1551339,0
2008-03-27,30.838,31.152,30.111,30.137,1293991,0
2008-03-28,29.747,30.066,29.489,29.629,774954,0
2008-03-31,29.791,30.537,29.497,30.515,1027144,0
2008-04-01,30.758,32.006,30.601,32.006,1326351,0
2008-04-02,32.075,32.74,32.075,32.637,1772162,0
2008-04-03,32.596,32.596,31.42,32.031,1539443,0
2008-04-04,32.235,33.385,31.698,32.74,1276294,0
2008-04-07,32.732,33.252,32.446,33.131,1146072,0
2008-04-08,32.969,32.969,32.204,32.408,1059410,0
2008-04-09,32.384,32.942,32.124,32.124,1472314,0
2008-04-10,32.06,33.087,31.887,32.682,763513,0
2008-04-11,32.264,32.328,31.524,31.642,691390,0
2008-04-14,31.469,31.96,31.207,31.612,716025,0
2008-04-15,31.856,31.856,31.036,31.193,1045375,0
2008-04-16,31.556,32.291,31.374,32.273,682901,0
2008-04-17,32.084,32.368,31.492,32.17,731749,0
2008-04-18,32.573,33.131,32.344,32.762,697988,0
2008-04-21,32.446,32.793,32.204,32.708,690047,0
2008-04-22,32.708,32.708,31.327,31.658,1811036,0
2008-04-23,32.833,35.486,32.433,35.452,3657451,0
2008-04-24,35.113,35.113,32.708,32.753,2540525,0
2008-04-25,32.912,33.053,32.162,32.912,1332169,0
2008-04-28,33.11,33.11,31.792,32.344,1659185,0
2008-04-29,32.511,32.667,31.515,31.54,1463464,0
2008-04-30,31.603,32.14,30.798,31.083,1145996,0
2008-05-01,30.979,32.022,30.767,31.935,1072898,0
2008-05-02,32.218,32.414,30.625,30.964,1380745,0
2008-05-05,31.115,31.115,29.906,30.633,1151025,0
2008-05-06,30.545,31.215,30.137,31.036,852873,0
2008-05-07,31.027,31.617,30.427,30.607,976596,0
2008-05-08,30.665,31.065,29.379,30.869,1817271,0
2008-05-09,30.665,30.918,30.088,30.641,1110741,0
2008-05-12,30.831,31.556,30.443,31.507,805872,0
2008-05-13,31.635,31.887,31.256,31.352,483628,0
2008-05-14,31.469,31.91,30.861,30.995,684327,0
2008-05-15,30.971,31.129,30.492,30.528,1010785,0
2008-05-16,30.758,30.979,30.104,30.671,835492,0
2008-05-19,31.186,31.186,30.262,30.427,900791,0
2008-05-20,30.515,30.728,30.158,30.366,781719,0
2008-05-21,30.601,30.885,30.127,30.554,1359192,0
2008-05-22,30.507,30.688,30.151,30.325,837369,0
2008-05-23,30.146,30.146,28.992,29.274,891339,0
2008-05-27,29.23,29.731,29.047,29.418,491543,0
2008-05-28,29.141,29.798,29.079,29.766,762144,0
2008-05-29,29.654,29.766,28.683,28.731,1314722,0
2008-05-30,28.613,30.457,27.847,30.215,2111680,0
2008-06-02,29.978,30.515,29.6,30.071,1498000,0
2008-06-03,30.269,31.437,29.718,30.254,1757940,0
2008-06-04,30.317,30.694,30.008,30.254,729873,0
2008-06-05,30.3,30.987,30.048,30.719,606429,0
2008-06-06,30.366,30.387,29.591,29.591,752383,0
2008-06-09,29.781,30.703,29.582,30.111,934485,0
2008-06-10,29.844,30.096,29.309,29.504,927441,0
2008-06-11,29.424,29.6,28.683,28.683,896343,0
2008-06-12,28.7,29.309,28.7,29.032,573564,0
2008-06-13,29.282,29.473,28.946,29.418,585450,0
2008-06-16,29.261,30.018,29.188,29.591,775082,0
2008-06-17,29.622,29.805,29.15,29.15,556994,0
2008-06-18,29.054,29.211,28.463,28.652,898683,0
2008-06-19,28.725,29.102,28.597,28.873,378642,0
2008-06-20,28.675,29.282,27.808,27.912,1277289,0
2008-06-23,27.999,28.7,27.785,28.085,831405,0
2008-06-24,28.014,28.928,27.872,28.337,1070948,0
2008-06-25,28.361,28.778,28.085,28.368,921269,0
2008-06-26,28.233,28.233,26.759,26.894,970048,0
2008-06-27,26.83,27.155,26.27,26.348,1848847,0
2008-06-30,26.38,27.097,25.94,26.997,1296514,0
2008-07-01,26.814,26.814,25.434,25.955,1472999,0
2008-07-02,25.994,26.158,24.961,25.189,1402820,0
2008-07-03,25.204,26.106,25.204,26.035,841545,0
2008-07-07,26.325,26.593,25.867,26.398,1608636,0
2008-07-08,26.478,27.398,26.223,27.375,1779655,0
2008-07-09,27.343,27.8,27.191,27.517,1391702,0
2008-07-10,27.531,27.847,27.263,27.547,1305441,0
2008-07-11,27.263,27.886,27.059,27.571,1590322,0
2008-07-14,27.721,28.573,27.155,27.895,1298370,0
2008-07-15,27.721,29.094,26.933,28.479,1859041,0
2008-07-16,28.519,28.66,27.138,27.872,994634,0
2008-07-17,27.926,29.204,27.256,29.15,1819839,0
2008-07-18,29.062,29.261,28.021,28.51,1119159,0
2008-07-21,28.731,28.937,28.021,28.567,901069,0
2008-07-22,28.233,29.346,27.691,29.3,1064480,0
2008-07-23,29.387,31.193,29.211,30.396,1539536,0
2008-07-24,29.165,32.605,29.165,30.554,2846971,0
2008-07-25,30.814,31.499,30.554,30.712,1686673,0
2008-07-28,30.814,30.939,30.223,30.515,739384,0
2008-07-29,30.457,31.469,30.325,31.382,1060820,0
2008-07-30,31.461,31.54,30.607,31.382,798894,0
2008-07-31,30.939,31.515,30.507,30.767,902041,0
2008-08-01,30.671,30.767,29.747,30.435,697146,0
2008-08-04,30.435,30.665,29.757,30.223,818582,0
2008-08-05,30.507,30.728,29.978,30.492,1010075,0
2008-08-06,30.269,30.735,29.947,30.427,632639,0
2008-08-07,30.191,30.191,29.67,29.885,641966,0
2008-08-08,29.859,29.859,29.3,29.662,1052774,0
2008-08-11,29.679,29.897,29.361,29.695,933021,0
2008-08-12,29.915,29.915,29.395,29.608,792753,0
2008-08-13,29.679,29.791,28.85,29.387,943541,0
2008-08-14,29.054,29.686,28.984,29.33,1508283,0
2008-08-15,29.489,30.537,29.489,30.309,985464,0
2008-08-18,30.262,30.633,30.025,30.317,755021,0
2008-08-19,30.262,30.366,28.984,29.361,777834,0
2008-08-20,29.402,29.859,28.921,29.291,474477,0
2008-08-21,29.032,29.125,28.494,28.85,667172,0
2008-08-22,28.716,29.395,28.559,29.221,638085,0
2008-08-25,29.023,29.023,28.139,28.296,488340,0
2008-08-26,28.275,28.597,27.683,28.196,915119,0
2008-08-27,28.196,28.33,27.27,27.879,1741432,0
2008-08-28,28.068,28.771,27.839,28.55,636649,0
2008-08-29,28.463,28.66,28.052,28.18,740540,0
2008-09-02,28.374,28.374,26.997,27.026,1237522,0
2008-09-03,26.979,26.979,26.484,26.869,1530959,0
2008-09-04,26.583,26.688,26.047,26.31,917677,0
2008-09-05,26.254,26.254,25.394,26.106,997599,0
2008-09-08,26.657,26.923,26.113,26.791,1334547,0
2008-09-09,26.845,26.973,25.702,25.757,1373457,0
2008-09-10,25.961,26.569,25.655,26.325,1712481,0
2008-09-11,26.097,26.208,25.338,26.129,1090283,0
2008-09-12,25.852,26.556,25.655,26.514,954497,0
2008-09-15,25.646,26.556,25.277,25.616,871476,0
2008-09-16,25.079,27.068,24.456,26.923,1547968,0
2008-09-17,25.251,25.608,22.192,22.948,3789762,0
2008-09-18,23.225,23.563,21.64,22.278,2638084,0
2008-09-19,23.352,24.101,21.172,23.438,4169931,0
2008-09-22,23.076,23.194,22.445,22.642,1831733,0
2008-09-23,22.594,22.784,22.032,22.278,1222063,0
2008-09-24,22.358,22.657,22.239,22.342,1330866,0
2008-09-25,22.437,22.862,22.152,22.381,1105952,0
2008-09-26,22.089,22.452,21.632,22.411,1817758,0
2008-09-29,21.979,21.979,20.188,21.301,1854816,0
2008-09-30,21.71,22.152,21.19,21.797,1661195,0
2008-10-01,21.103,21.473,20.385,20.874,1046736,0
2008-10-02,20.6,20.874,19.96,20.291,1223130,0
2008-10-03,20.432,20.528,19.784,20.046,1551849,0
2008-10-06,19.557,20.132,18.372,19.613,1658161,0
2008-10-07,19.73,19.746,18.09,18.144,1148173,0
2008-10-08,17.624,18.222,16.668,17.402,1519772,0
2008-10-09,17.701,17.815,16.237,16.432,2546779,0
2008-10-10,15.944,16.56,14.768,15.92,2103769,0
2008-10-13,16.274,17.41,16.274,17.41,1371110,0
2008-10-14,18.169,18.169,16.985,17.427,2048204,0
2008-10-15,17.024,17.174,15.912,15.912,1211787,0
2008-10-16,16.053,16.56,15.005,16.512,1065477,0
2008-10-17,16.078,16.41,15.438,15.865,1323536,0
2008-10-20,16.172,16.172,15.146,15.507,1601394,0
2008-10-21,15.507,15.566,14.878,15.225,1515036,0
2008-10-22,16.007,17.679,15.637,16.945,3008066,0
2008-10-23,17.032,17.744,16.567,17.056,2435849,0
2008-10-24,15.376,16.96,14.61,16.772,1941977,0
2008-10-27,16.455,17.277,16.101,16.574,1384546,0
2008-10-28,16.81,18.359,16.172,18.359,1863050,0
2008-10-29,18.458,19.012,17.45,18.332,1663032,0
2008-10-30,18.767,18.767,16.96,17.868,1410878,0
2008-10-31,17.766,19.96,17.521,19.96,1726433,0
2008-11-03,19.904,20.235,18.958,19.147,1013949,0
2008-11-04,19.659,20.101,18.95,19.525,1295770,0
2008-11-05,19.351,19.351,17.631,17.701,867827,0
2008-11-06,17.53,17.907,17.049,17.671,984529,0
2008-11-07,18.002,18.61,17.885,18.437,1071800,0
2008-11-10,18.879,19.234,17.128,17.357,724053,0
2008-11-11,17.103,17.608,16.574,17.128,750867,0
2008-11-12,16.89,16.945,15.991,16.061,909486,0
2008-11-13,16.187,16.843,14.689,16.843,1808718,0
2008-11-14,16.488,16.582,15.391,15.464,955349,0
2008-11-17,15.464,15.723,14.714,15.25,843545,0
2008-11-18,15.18,15.446,14.27,14.863,938931,0
2008-11-19,14.714,15.083,13.828,13.836,688750,0
2008-11-20,13.41,14.027,12.545,12.553,904614,0
2008-11-21,12.638,12.732,11.542,12.653,1551910,0
2008-11-24,12.828,13.402,12.643,13.228,1039733,0
2008-11-25,13.316,13.443,12.678,13.332,1121460,0
2008-11-26,13.095,15.455,12.873,15.194,1270187,0
2008-11-28,15.146,15.517,14.753,15.517,407959,0
2008-12-01,15.186,15.186,13.357,13.357,990339,0
2008-12-02,13.561,14.389,13.254,14.364,921733,0
2008-12-03,13.964,14.594,13.616,14.539,785431,0
2008-12-04,14.192,14.467,12.369,12.638,1723641,0
2008-12-05,12.638,13.198,11.889,13.167,1358047,0
2008-12-08,13.443,13.869,13.418,13.75,1007798,0
2008-12-09,13.379,14.98,13.379,14.618,1916214,0
2008-12-10,14.847,15.558,14.847,15.281,1244074,0
2008-12-11,14.988,15.138,13.852,14.018,772775,0
2008-12-12,13.498,14.768,13.427,14.643,735918,0
2008-12-15,14.643,14.902,13.869,14.364,754764,0
2008-12-16,14.508,15.653,14.494,15.653,1219618,0
2008-12-17,15.281,15.77,15.083,15.328,848185,0
2008-12-18,15.266,15.96,15.146,15.698,968564,0
2008-12-19,15.336,17.394,15.336,16.96,3351091,0
2008-12-22,16.96,16.985,15.644,16.314,1083209,0
2008-12-23,16.274,16.567,15.677,15.834,774137,0
2008-12-24,15.936,16.307,15.628,16.172,338975,0
2008-12-26,16.172,16.496,15.96,16.378,400326,0
2008-12-29,16.432,16.646,15.683,16.267,788476,0
2008-12-30,16.447,17.459,16.369,17.261,1007256,0
2008-12-31,17.435,18.057,17.252,17.907,1060964,0
2009-01-02,17.53,18.302,17.496,18.169,653238,0
2009-01-05,18.199,18.502,17.75,18.42,880886,0
2009-01-06,18.579,19.357,18.342,19.116,1219504,0
2009-01-07,18.758,19.525,18.75,19.02,1499146,0
2009-01-08,18.933,19.357,18.665,19.272,1131922,0
2009-01-09,19.234,19.234,18.389,18.572,1051104,0
2009-01-12,18.618,18.618,17.946,18.28,1057115,0
2009-01-13,17.877,18.208,17.364,17.758,880588,0
2009-01-14,17.206,17.665,16.394,16.882,927446,0
2009-01-15,16.732,17.041,15.983,16.81,855836,0
2009-01-16,17.017,17.128,16.323,16.882,793886,0
2009-01-20,16.527,16.945,15.825,15.904,669774,0
2009-01-21,16.14,16.447,15.581,16.354,1183684,0
2009-01-22,16.172,16.717,16.007,16.337,885451,0
2009-01-23,15.904,16.582,15.731,16.274,674768,0
2009-01-26,16.369,17.159,16.25,16.676,532271,0
2009-01-27,16.796,17.488,16.796,17.199,673965,0
2009-01-28,18.066,18.793,17.973,18.389,1169176,0
2009-01-29,17.964,17.964,16.763,17.032,1668034,0
2009-01-30,16.931,17.189,15.983,16.219,1584079,0
2009-02-02,16.031,16.156,15.668,15.834,1710639,0
2009-02-03,15.936,16.653,15.881,16.425,1566992,0
2009-02-04,16.369,16.772,14.067,14.138,2922289,0
2009-02-05,14.146,14.98,13.861,14.61,2018414,0
2009-02-06,14.627,15.272,14.459,15.044,1408146,0
2009-02-09,14.988,15.092,14.649,14.689,1072987,0
2009-02-10,14.618,14.98,14.027,14.074,1153012,0
2009-02-11,14.146,14.681,14.05,14.579,1265167,0
2009-02-12,14.256,14.579,13.996,14.523,779258,0
2009-02-13,14.494,14.814,14.247,14.349,662096,0
2009-02-17,14.05,14.05,13.569,13.695,933692,0
2009-02-18,13.742,13.894,13.323,13.522,927873,0
2009-02-19,13.758,13.814,12.977,12.993,1215799,0
2009-02-20,12.811,13.017,12.416,12.686,1337499,0
2009-02-23,12.757,12.873,11.936,11.984,1079898,0
2009-02-24,12.203,12.536,11.919,12.331,1271068,0
2009-02-25,12.29,12.322,11.709,11.993,997515,0
2009-02-26,12.15,12.283,11.526,11.612,1011898,0
2009-02-27,11.415,11.847,11.083,11.187,1992531,0
2009-03-02,10.996,10.996,10.152,10.21,1586618,0
2009-03-03,10.492,10.492,9.91,9.971,1540334,0
2009-03-04,10.146,10.477,9.996,10.28,1024608,0
2009-03-05,10.081,10.184,9.2614,9.3723,939600,0
2009-03-06,9.4521,9.522,8.608,8.9932,1325318,0
2009-03-09,8.9932,9.624,8.8515,9.1601,1039145,0
2009-03-10,9.277,9.861,9.1526,9.805,915542,0
2009-03-11,9.868,10.011,9.608,9.814,916988,0
2009-03-12,9.766,10.295,9.538,10.097,1080134,0
2009-03-13,10.231,10.492,10.051,10.255,856480,0
2009-03-16,10.382,10.72,10.272,10.35,1076750,0
2009-03-17,10.287,10.973,9.996,10.944,2018307,0
2009-03-18,11.044,11.439,10.737,10.996,2381123,0
2009-03-19,11.074,11.25,10.762,10.878,967151,0
2009-03-20,10.95,11.037,10.193,10.358,1478247,0
2009-03-23,10.641,11.559,10.469,11.533,1244856,0
2009-03-24,11.581,11.866,11.242,11.769,1360229,0
2009-03-25,11.769,12.686,11.732,12.528,1983282,0
2009-03-26,12.702,13.41,12.512,13.323,2230302,0
2009-03-27,13.175,13.349,12.889,13.191,1022062,0
2009-03-30,12.852,12.952,12.466,12.915,1296553,0
2009-03-31,13.111,13.711,13.063,13.402,1747640,0
2009-04-01,13.182,14.009,12.986,13.907,949041,0
2009-04-02,14.192,15.18,14.122,14.792,1046540,0
2009-04-03,14.831,15.36,14.753,15.336,1419214,0
2009-04-06,15.059,15.464,14.884,15.408,1021637,0
2009-04-07,15.123,15.391,14.996,15.171,1156851,0
2009-04-08,15.24,15.755,15.24,15.596,864023,0
2009-04-09,15.96,16.639,15.653,16.607,1455317,0
2009-04-13,16.196,16.726,16.187,16.621,1267145,0
2009-04-14,16.386,16.726,15.991,16.087,1460572,0
2009-04-15,15.952,16.394,15.881,16.204,849708,0
2009-04-16,16.394,16.937,16.394,16.859,1076401,0
2009-04-17,16.89,17.386,16.755,17.252,730695,0
2009-04-20,16.976,16.976,16.095,16.259,1158429,0
2009-04-21,16.227,16.993,15.872,16.851,1362249,0
2009-04-22,18.61,20.812,18.325,19.461,5082773,0
2009-04-23,19.572,20.329,19.012,19.365,1975122,0
2009-04-24,19.501,19.967,19.288,19.699,1301923,0
2009-04-27,19.107,19.321,18.286,18.697,1200540,0
2009-04-28,18.413,18.95,18.199,18.522,983746,0
2009-04-29,18.697,19.344,18.632,18.973,747451,0
2009-04-30,19.124,20.45,19.124,19.746,1255536,0
2009-05-01,19.667,20.716,19.329,20.202,1428838,0
2009-05-04,20.242,20.408,19.738,20.259,1010311,0
2009-05-05,20.085,20.354,19.557,19.842,658292,0
2009-05-06,20.123,20.7,19.936,20.202,844778,0
2009-05-07,20.488,20.898,19.58,19.791,909301,0
2009-05-08,20.109,20.385,19.628,19.895,790669,0
2009-05-11,19.415,19.461,18.854,19.02,1073256,0
2009-05-12,19.082,19.242,18.01,18.588,1206352,0
2009-05-13,18.273,18.397,17.796,17.955,992650,0
2009-05-14,17.815,18.579,17.758,18.23,638029,0
2009-05-15,18.199,18.863,17.973,18.184,810233,0
2009-05-18,18.372,18.863,18.273,18.714,866806,0
2009-05-19,18.828,19.329,18.601,19.218,1320953,0
2009-05-20,19.445,20.093,19.357,19.58,1670413,0
2009-05-21,19.226,19.365,18.458,18.802,1028812,0
2009-05-22,18.958,18.958,18.264,18.428,890858,0
2009-05-26,18.247,19.842,18.193,19.683,1218631,0
2009-05-27,19.509,19.643,18.863,18.926,983418,0
2009-05-28,19.053,19.28,18.264,18.793,629442,0
2009-05-29,18.802,19.186,18.679,19.186,664890,0
2009-06-01,19.613,20.96,19.572,20.841,1150109,0
2009-06-02,20.739,21.103,20.542,20.969,1040592,0
2009-06-03,20.841,20.898,20.378,20.7,624904,0
2009-06-04,20.669,21.077,20.291,20.979,717234,0
2009-06-05,21.141,21.449,20.661,21.056,612709,0
2009-06-08,21.077,21.077,20.574,20.723,1017492,0
2009-06-09,20.71,20.882,20.51,20.771,701119,0
2009-06-10,20.92,21.064,20.549,21.047,963222,0
2009-06-11,21.141,21.797,20.905,20.952,796402,0
2009-06-12,20.841,20.991,20.378,20.805,573074,0
2009-06-15,20.496,20.669,19.904,20.242,514738,0
2009-06-16,20.416,20.645,19.565,19.699,577963,0
2009-06-17,19.628,19.833,19.415,19.525,702881,0
2009-06-18,19.486,19.509,19.099,19.288,754065,0
2009-06-19,19.549,19.652,19.234,19.25,927857,0
2009-06-22,19.037,19.09,18.522,18.522,915734,0
2009-06-23,19.066,19.478,18.879,18.987,1528954,0
2009-06-24,19.25,19.936,18.973,19.628,908265,0
2009-06-25,19.565,20.51,19.557,20.378,723152,0
2009-06-26,20.312,20.826,20.149,20.7,1001502,0
2009-06-29,20.559,20.788,20.21,20.45,519944,0
2009-06-30,20.528,20.716,20.219,20.528,830123,0
2009-07-01,20.778,21.301,20.7,21.157,513989,0
2009-07-02,20.788,20.898,20.164,20.285,537823,0
2009-07-06,20.101,20.739,20.101,20.629,763877,0
2009-07-07,20.566,20.611,20.195,20.242,459630,0
2009-07-08,20.266,20.285,19.73,20.157,520583,0
2009-07-09,20.109,20.354,19.928,20.062,434559,0
2009-07-10,20.053,20.372,19.809,20.235,357612,0
2009-07-13,20.337,20.865,19.936,20.796,427027,0
2009-07-14,20.928,21.71,20.757,21.584,755637,0
2009-07-15,21.932,22.17,21.615,22.161,778527,0
2009-07-16,21.979,22.808,21.908,22.696,356350,0
2009-07-17,22.768,23.114,22.666,22.965,550073,0
2009-07-20,23.044,23.391,22.768,23.359,789942,0
2009-07-21,23.563,23.879,23.397,23.785,1221806,0
2009-07-22,23.691,24.637,23.572,24.259,970916,0
2009-07-23,25.725,28.4,25.465,27.612,4745777,0
2009-07-24,27.334,27.334,25.932,26.869,2482686,0
2009-07-27,26.83,26.997,26.365,26.869,987351,0
2009-07-28,26.979,27.076,26.634,26.902,1138919,0
2009-07-29,26.797,26.997,26.333,26.854,1135104,0
2009-07-30,27.091,27.178,26.696,26.845,1764691,0
2009-07-31,26.83,27.129,26.797,26.877,1469979,0
2009-08-03,27.17,27.28,26.649,27.216,1331550,0
2009-08-04,26.902,27.208,26.784,26.869,1493552,0
2009-08-05,26.966,26.966,25.846,26.027,1956406,0
2009-08-06,26.198,26.198,24.911,25.189,1626183,0
2009-08-07,25.465,25.789,25.125,25.402,1198671,0
2009-08-10,25.331,25.733,24.906,25.386,1397808,0
2009-08-11,25.402,25.585,25.03,25.386,689465,0
2009-08-12,25.284,26.27,25.284,25.867,971384,0
2009-08-13,26.056,26.696,25.789,26.688,885271,0
2009-08-14,26.657,26.863,26.389,26.752,1223432,0
2009-08-17,26.404,26.649,26.079,26.419,870549,0
2009-08-18,26.469,27.004,26.419,26.941,642767,0
2009-08-19,26.657,27.492,26.583,27.334,740554,0
2009-08-20,27.5,28.296,27.405,28.123,880226,0
2009-08-21,28.282,29.466,28.18,29.379,1658636,0
2009-08-24,29.497,30.008,28.897,29.211,1614974,0
2009-08-25,29.291,30.545,29.291,29.986,1367839,0
2009-08-26,29.939,30.231,29.568,29.686,818027,0
2009-08-27,29.781,29.781,28.937,29.504,1063627,0
2009-08-28,29.679,30.231,29.133,29.52,826842,0
2009-08-31,29.165,29.395,28.826,29.181,975015,0
2009-09-01,28.953,29.827,28.368,28.471,1106919,0
2009-09-02,28.559,29.402,28.266,29.173,1299095,0
2009-09-03,29.409,29.725,27.904,29.702,1311848,0
2009-09-04,29.731,30.245,29.282,29.791,1121540,0
2009-09-08,30.111,31.729,30.111,31.137,2205438,0
2009-09-09,31.161,31.761,31.036,31.461,957551,0
2009-09-10,31.342,31.674,31.043,31.651,965408,0
2009-09-11,31.461,32.297,31.461,32.132,1195276,0
2009-09-14,31.973,32.162,31.54,32.066,761707,0
2009-09-15,31.96,32.108,31.682,31.736,1038916,0
2009-09-16,32.036,32.06,31.745,31.951,982390,0
2009-09-17,31.96,31.98,31.499,31.722,535997,0
2009-09-18,31.996,32.1,31.311,31.603,997130,0
2009-09-21,31.366,32.066,31.207,31.665,825113,0
2009-09-22,31.96,32.06,31.714,31.753,514267,0
2009-09-23,31.729,31.951,31.303,31.327,790955,0
2009-09-24,31.342,31.722,30.782,30.909,566611,0
2009-09-25,30.758,31.382,30.37,30.562,434229,0
2009-09-28,30.789,31.722,30.427,31.477,667205,0
2009-09-29,31.437,32.195,31.437,32.013,750418,0
2009-09-30,32.147,32.147,30.939,31.492,800169,0
2009-10-01,31.477,31.477,30.294,30.358,593706,0
2009-10-02,29.986,30.671,29.576,30.286,616080,0
2009-10-05,30.238,30.964,30.215,30.831,634358,0
2009-10-06,30.987,31.515,30.987,31.486,766180,0
2009-10-07,31.311,31.918,31.311,31.564,707628,0
2009-10-08,31.816,32.013,31.469,31.901,783255,0
2009-10-09,31.801,32.336,31.729,32.304,340936,0
2009-10-12,32.352,33.087,32.321,32.692,494324,0
2009-10-13,32.825,33.993,32.819,33.978,1765556,0
2009-10-14,34.473,34.804,33.922,34.751,1073025,0
2009-10-15,34.6,34.956,34.386,34.711,819186,0
2009-10-16,34.538,34.727,33.797,34.111,1082753,0
2009-10-19,34.317,35.288,34.261,34.924,1052232,0
2009-10-20,35.088,35.153,34.198,34.718,1187799,0
2009-10-21,36.021,38.443,35.689,37.52,4662022,0
2009-10-22,37.607,37.747,37.015,37.155,1852196,0
2009-10-23,37.701,37.779,36.455,36.493,1438648,0
2009-10-26,36.581,37.567,36.092,36.271,1171451,0
2009-10-27,36.501,37.433,36.289,36.81,2016552,0
2009-10-28,36.683,36.834,35.167,35.342,1605565,0
2009-10-29,35.658,36.764,35.389,36.518,1049811,0
2009-10-30,36.297,36.628,35.397,35.516,1472640,0
2009-11-02,35.618,36.469,34.9,35.538,1895400,0
2009-11-03,35.223,35.501,34.838,35.335,1717594,0
2009-11-04,35.682,35.924,35.003,35.098,1381554,0
2009-11-05,35.272,36.067,35.272,35.809,1058274,0
2009-11-06,35.793,36.289,35.358,36.092,582600,0
2009-11-09,36.314,37.874,36.289,37.866,1160612,0
2009-11-10,37.764,38.12,36.895,38.065,1306212,0
2009-11-11,38.332,39.191,38.08,38.443,1141805,0
2009-11-12,38.325,38.546,37.408,37.488,817836,0
2009-11-13,37.552,37.899,37.093,37.385,846368,0
2009-11-16,37.812,38.6,37.473,38.451,833442,0
2009-11-17,38.472,38.814,38.206,38.773,760726,0
2009-11-18,38.727,38.727,37.732,38.103,702345,0
2009-11-19,37.866,37.866,36.565,37.117,733759,0
2009-11-20,36.879,37.267,36.193,36.676,939336,0
2009-11-23,37.284,38.939,37.284,38.498,1131787,0
2009-11-24,38.339,38.498,37.826,38.269,879408,0
2009-11-25,38.505,38.735,38.158,38.567,405569,0
2009-11-27,37.536,37.992,36.904,37.354,374612,0
2009-11-30,37.392,37.504,36.549,36.722,1353107,0
2009-12-01,37.007,37.473,36.999,37.165,1383396,0
2009-12-02,36.928,38.711,36.928,37.979,1290381,0
2009-12-03,38.214,38.655,37.747,37.755,894625,0
2009-12-04,38.048,39.602,38.048,38.696,2045756,0
2009-12-07,38.838,39.05,37.944,38.269,1224636,0
2009-12-08,38.15,38.332,37.392,37.764,955598,0
2009-12-09,37.884,37.929,37.149,37.621,1161918,0
2009-12-10,37.772,38.655,37.772,38.206,962728,0
2009-12-11,38.325,38.814,37.747,37.834,1475962,0
2009-12-14,38.403,38.435,37.457,38.435,1604958,0
2009-12-15,38.46,38.956,37.849,38.388,1450729,0
2009-12-16,38.514,38.996,38.364,38.505,969217,0
2009-12-17,38.245,38.558,37.132,37.392,797221,0
2009-12-18,37.849,37.866,35.445,35.793,3757730,0
2009-12-21,35.965,36.913,35.546,36.81,1195745,0
2009-12-22,36.928,37.149,36.463,36.604,645780,0
2009-12-23,36.628,37.473,36.628,37.212,432857,0
2009-12-24,37.267,37.466,37.045,37.188,141744,0
2009-12-28,37.141,37.426,37.007,37.293,552111,0
2009-12-29,37.173,37.747,36.999,37.385,348511,0
2009-12-30,37.371,37.842,37.235,37.599,677789,0
2009-12-31,37.74,37.921,36.683,36.739,410031,0
2010-01-04,37.242,38.181,37.155,37.826,913840,0
2010-01-05,38.072,38.522,37.466,38.095,935534,0
2010-01-06,38.158,38.829,37.866,38.388,728805,0
2010-01-07,38.214,38.48,37.796,38.016,669187,0
2010-01-08,37.987,38.057,37.449,37.71,668767,0
2010-01-11,37.526,37.526,34.799,36.171,2695188,0
2010-01-12,35.95,36.764,35.098,35.318,1498593,0
2010-01-13,35.342,35.785,34.394,35.65,999867,0
2010-01-14,35.58,35.917,35.524,35.618,565687,0
2010-01-15,35.65,35.886,34.751,34.821,909139,0
2010-01-19,34.885,35.697,34.711,35.524,632409,0
2010-01-20,35.239,35.28,34.294,34.727,669651,0
2010-01-21,34.664,34.854,32.857,33.465,1620992,0
2010-01-22,33.26,33.813,32.85,33.418,1423064,0
2010-01-25,33.724,33.724,32.692,33.558,940518,0
2010-01-26,33.418,33.797,33.079,33.26,728831,0
2010-01-27,33.608,34.207,33.289,33.694,826325,0
2010-01-28,33.844,33.874,33.338,33.527,751956,0
2010-01-29,33.686,33.985,33.489,33.497,1126561,0
2010-02-01,33.686,34.309,33.686,34.222,1172439,0
2010-02-02,34.799,36.722,34.711,36.597,3106354,0
2010-02-03,36.526,37.149,36.171,36.271,1334650,0
2010-02-04,35.982,35.982,34.718,34.743,1004420,0
2010-02-05,34.657,34.869,33.385,34.239,1411786,0
2010-02-08,34.239,34.743,33.558,34.365,1577755,0
2010-02-09,34.9,34.9,34.16,34.648,1279508,0
2010-02-10,34.63,34.639,33.905,34.252,515147,0
2010-02-11,34.222,34.608,33.771,34.578,534754,0
2010-02-12,34.135,34.427,33.851,34.317,752997,0
2010-02-16,34.569,34.617,33.985,34.617,609060,0
2010-02-17,34.804,35.459,34.56,35.272,806641,0
2010-02-18,35.28,36.092,35.201,36.083,663178,0
2010-02-19,35.942,36.083,35.501,35.942,764334,0
2010-02-22,36.258,36.376,35.831,36.06,493118,0
2010-02-23,36.045,36.219,35.546,35.713,655124,0
2010-02-24,35.917,36.162,35.642,35.886,525283,0
2010-02-25,35.58,36.628,35.113,36.604,940892,0
2010-02-26,36.581,36.974,36.4,36.864,740356,0
2010-03-01,36.946,37.669,36.946,37.284,690186,0
2010-03-02,37.495,37.567,36.747,37.071,1052937,0
2010-03-03,37.26,37.408,36.756,36.958,731996,0
2010-03-04,36.938,37.125,36.834,36.928,715549,0
2010-03-05,37.062,37.473,37.023,37.363,725725,0
2010-03-08,37.44,37.599,37.125,37.371,446376,0
2010-03-09,37.293,37.779,37.235,37.371,661252,0
2010-03-10,37.44,37.804,37.173,37.567,931721,0
2010-03-11,37.44,37.858,37.188,37.772,711906,0
2010-03-12,37.866,38.411,37.52,38.301,724055,0
2010-03-15,38.317,38.655,38.12,38.531,775754,0
2010-03-16,38.567,38.718,38.245,38.718,419431,0
2010-03-17,38.744,39.058,38.08,38.191,763312,0
2010-03-18,38.12,38.451,37.392,37.44,746867,0
2010-03-19,37.621,37.74,36.764,36.928,1421154,0
2010-03-22,36.784,37.583,36.628,37.284,945749,0
2010-03-23,37.226,38.355,37.101,38.276,827945,0
2010-03-24,38.158,38.166,37.661,37.893,468216,0
2010-03-25,38.223,38.558,37.573,37.583,757234,0
2010-03-26,37.591,38.206,37.354,37.686,774942,0
2010-03-29,37.788,38.558,37.701,38.395,518046,0
2010-03-30,38.451,39.365,38.372,38.592,636003,0
2010-03-31,38.49,38.875,38.016,38.04,539378,0
2010-04-01,38.231,38.576,37.884,38.403,407004,0
2010-04-05,38.466,39.941,38.466,39.879,1067564,0
2010-04-06,39.697,39.768,38.852,39.255,1877895,0
2010-04-07,39.154,39.154,38.285,38.46,804789,0
2010-04-08,38.46,38.46,37.607,37.71,1113002,0
2010-04-09,37.717,37.772,37.284,37.747,788272,0
2010-04-12,37.842,38.048,37.63,37.907,509742,0
2010-04-13,37.866,38.023,37.543,37.755,789264,0
2010-04-14,37.866,38.206,37.346,38.197,630296,0
2010-04-15,38.086,38.086,37.408,37.921,933238,0
2010-04-16,37.842,38.293,37.449,37.701,1184220,0
2010-04-19,37.661,37.71,36.661,37.197,774722,0
2010-04-20,37.495,38.158,37.276,38.15,782294,0
2010-04-21,41.171,42.718,40.415,42.536,4846754,0
2010-04-22,42.207,42.207,41.006,41.978,1596276,0
2010-04-23,41.939,42.29,41.553,41.839,1175996,0
2010-04-26,42.103,42.103,40.788,40.824,1094552,0
2010-04-27,40.643,41.535,40.392,40.745,1603882,0
2010-04-28,41.069,41.116,40.045,40.816,1606608,0
2010-04-29,41.085,41.779,40.849,41.487,777238,0
2010-04-30,41.552,41.75,40.257,40.288,1064939,0
2010-05-03,40.343,41.221,40.343,41.046,721160,0
2010-05-04,40.657,40.657,39.075,39.403,1254172,0
2010-05-05,38.884,39.295,37.276,37.536,3103808,0
2010-05-06,37.242,38.15,33.914,36.376,2229923,0
2010-05-07,36.193,36.446,34.143,34.317,2703741,0
2010-05-10,36.289,37.44,35.445,37.4,2677771,0
2010-05-11,37.087,37.849,36.669,36.731,1620521,0
2010-05-12,36.764,37.379,36.407,37.117,1590115,0
2010-05-13,36.938,37.804,36.683,36.913,988297,0
2010-05-14,36.565,36.8,35.501,36.021,1310609,0
2010-05-17,36.179,36.791,35.335,36.343,1306272,0
2010-05-18,36.565,36.895,35.501,35.507,1193021,0
2010-05-19,35.428,35.958,34.466,34.965,2385275,0
2010-05-20,33.756,34.365,32.969,33.218,1742848,0
2010-05-21,32.692,33.701,32.1,32.833,2343029,0
2010-05-24,32.661,32.74,31.682,32.195,2553964,0
2010-05-25,31.556,32.898,30.182,32.84,2205852,0
2010-05-26,33.101,33.694,32.36,32.589,1630624,0
2010-05-27,32.793,34.427,32.778,34.419,1307428,0
2010-05-28,34.394,34.394,33.289,33.519,849548,0
2010-06-01,33.131,33.244,32.066,32.066,1051183,0
2010-06-02,32.116,32.77,31.571,32.77,897655,0
2010-06-03,32.753,32.905,31.943,32.433,1362074,0
2010-06-04,31.556,31.847,30.262,30.358,2099063,0
2010-06-07,30.427,30.554,29.497,29.544,1772557,0
2010-06-08,29.551,29.747,28.55,29.718,2450033,0
2010-06-09,29.962,31.477,29.859,30.254,1876702,0
2010-06-10,30.782,31.556,30.782,31.524,1139382,0
2010-06-11,31.09,31.935,30.758,31.586,1013963,0
2010-06-14,32.291,32.605,31.698,32.153,1271549,0
2010-06-15,32.36,32.778,31.486,32.708,1619772,0
2010-06-16,32.368,32.637,31.515,31.729,1367893,0
2010-06-17,32.031,32.153,30.939,31.722,930223,0
2010-06-18,31.785,32.653,31.785,32.344,1326048,0
2010-06-21,32.692,33.126,31.594,31.808,901050,0
2010-06-22,31.801,32.186,31.515,31.627,1439171,0
2010-06-23,31.564,32.423,30.948,32.022,1289440,0
2010-06-24,31.873,31.873,30.198,30.269,1149033,0
2010-06-25,31.279,32.376,31.137,31.627,8243570,0
2010-06-28,31.548,32.092,31.318,31.729,1238610,0
2010-06-29,31.129,31.951,31.019,31.627,2323006,0
2010-06-30,31.643,31.992,31.308,31.435,1099284,0
2010-07-01,31.327,31.524,30.008,31.004,1212378,0
2010-07-02,31.178,31.193,30.396,30.528,560156,0
2010-07-06,31.043,31.382,29.897,30.119,1325175,0
2010-07-07,30.198,31.823,30.198,31.665,991621,0
2010-07-08,32.124,32.414,31.556,32.336,955577,0
2010-07-09,32.531,33.001,32.312,32.723,574340,0
2010-07-12,32.653,33.126,32.321,33.022,695325,0
2010-07-13,33.566,34.594,33.551,34.451,1769456,0
2010-07-14,34.386,34.68,33.962,34.181,1090704,0
2010-07-15,34.215,34.38,33.74,34.239,539724,0
2010-07-16,34.095,34.198,33.465,33.677,979831,0
2010-07-19,33.883,34.348,33.401,34.135,942561,0
2010-07-20,29.346,31.864,28.494,31.54,9007666,0
2010-07-21,31.856,32.368,30.861,31.074,3189827,0
2010-07-22,31.492,31.785,30.869,31.169,1569917,0
2010-07-23,31.019,32.147,30.767,31.973,1011687,0
2010-07-26,31.823,32.153,31.635,32.084,855401,0
2010-07-27,32.235,32.384,31.54,31.635,760657,0
2010-07-28,31.564,31.768,30.901,31.121,1134028,0
2010-07-29,31.382,31.407,30.641,31.121,1161472,0
2010-07-30,30.688,31.279,30.688,31.074,640636,0
2010-08-02,31.594,32.124,31.178,31.823,750701,0
2010-08-03,31.761,31.887,31.057,31.137,838682,0
2010-08-04,31.358,32.092,31.099,31.96,1235529,0
2010-08-05,31.689,32.312,31.469,32.257,1194377,0
2010-08-06,31.831,32.304,31.571,32.036,981242,0
2010-08-09,32.132,33.306,32.132,33.118,1219022,0
2010-08-10,32.819,33.149,32.399,32.992,866495,0
2010-08-11,32.423,32.423,31.335,31.901,1122831,0
2010-08-12,31.642,31.864,31.366,31.801,1292482,0
2010-08-13,31.873,32.162,31.658,31.761,1097730,0
2010-08-16,31.642,32.248,31.499,32.108,849203,0
2010-08-17,32.414,32.85,32.264,32.699,1062354,0
2010-08-18,32.559,33.297,32.1,33.087,966860,0
2010-08-19,32.928,33.118,32.075,32.226,675352,0
2010-08-20,32.046,32.204,31.627,32.147,568812,0
2010-08-23,32.36,32.525,31.729,31.785,1045157,0
2010-08-24,31.374,31.816,31.036,31.342,899217,0
2010-08-25,31.137,31.207,30.688,31.09,1048219,0
2010-08-26,31.287,31.407,31.019,31.129,654797,0
2010-08-27,31.407,31.729,30.767,31.617,492476,0
2010-08-30,31.548,31.777,31.215,31.249,504585,0
2010-08-31,31.109,31.538,30.854,31.038,496910,0
2010-09-01,31.461,32.559,31.461,32.439,680689,0
2010-09-02,32.297,32.942,32.248,32.857,494953,0
2010-09-03,33.022,33.686,33.022,33.537,506175,0
2010-09-07,33.48,33.598,33.087,33.244,492771,0
2010-09-08,33.166,33.608,32.747,33.11,596237,0
2010-09-09,33.623,33.756,33.131,33.393,415293,0
2010-09-10,33.401,33.954,33.393,33.859,537237,0
2010-09-13,34.222,34.373,33.867,33.914,558840,0
2010-09-14,33.764,34.34,33.401,33.892,465138,0
2010-09-15,33.764,34.587,33.37,34.427,534068,0
2010-09-16,34.246,34.552,34.246,34.348,319121,0
2010-09-17,34.458,34.711,34.167,34.174,365201,0
2010-09-20,34.348,34.915,34.065,34.846,587892,0
2010-09-21,34.846,34.924,34.079,34.278,808623,0
2010-09-22,34.079,34.49,33.764,34.151,787257,0
2010-09-23,33.922,34.373,33.732,34.04,829488,0
2010-09-24,34.514,34.76,34.065,34.743,614035,0
2010-09-27,34.743,34.79,34.174,34.436,471655,0
2010-09-28,34.466,36.432,34.317,36.329,1142326,0
2010-09-29,36.211,36.391,35.809,36.092,519148,0
2010-09-30,36.231,36.43,35.612,36.097,661324,0
2010-10-01,36.549,36.628,35.95,36.108,679006,0
2010-10-04,36.075,36.913,35.603,35.958,495654,0
2010-10-05,36.281,36.951,36.281,36.879,500423,0
2010-10-06,36.739,36.864,36.092,36.469,367893,0
2010-10-07,36.573,36.611,35.974,36.232,385283,0
2010-10-08,37.219,38.388,36.778,38.173,1627352,0
2010-10-11,38.191,38.472,37.921,38.238,639510,0
2010-10-12,38.261,38.75,38.023,38.576,506384,0
2010-10-13,38.822,39.807,38.584,39.358,825723,0
2010-10-14,39.162,39.334,38.758,38.978,410381,0
2010-10-15,39.255,39.395,38.498,38.789,462402,0
2010-10-18,38.925,39.042,38.443,38.838,696949,0
2010-10-19,38.332,38.956,37.724,38.355,883724,0
2010-10-20,36.913,37.071,35.713,35.831,3782436,0
2010-10-21,36.075,36.479,35.524,36.115,1989485,0
2010-10-22,36.132,37.48,36.108,37.313,1244246,0
2010-10-25,37.473,37.842,36.713,36.778,694698,0
2010-10-26,36.581,36.928,36.322,36.391,496670,0
2010-10-27,36.092,36.486,35.904,36.193,562003,0
2010-10-28,36.322,36.532,35.697,35.831,740785,0
2010-10-29,36.026,36.146,35.314,35.354,781097,0
2010-11-01,35.459,36.115,35.31,36.021,939654,0
2010-11-02,36.226,36.843,35.91,36.784,859097,0
2010-11-03,36.8,37.504,36.636,37.338,982599,0
2010-11-04,37.866,38.103,37.062,37.321,1482608,0
2010-11-05,37.276,37.645,36.747,36.946,887269,0
2010-11-08,36.879,37.638,36.864,37.495,613997,0
2010-11-09,37.512,37.747,37.219,37.4,562458,0
2010-11-10,37.346,37.573,37.023,37.536,386444,0
2010-11-11,37.155,37.834,37.155,37.645,548686,0
2010-11-12,37.235,37.71,36.928,37.045,514252,0
2010-11-15,37.267,37.866,37.242,37.473,402619,0
2010-11-16,37.165,37.457,36.171,36.683,604397,0
2010-11-17,36.669,37.293,36.669,37.117,303308,0
2010-11-18,37.457,37.866,37.4,37.701,387761,0
2010-11-19,37.543,38.112,37.18,38.023,461705,0
2010-11-22,37.686,38.158,37.33,38.086,391580,0
2010-11-23,37.473,37.638,37.007,37.392,522077,0
2010-11-24,37.694,38.206,37.433,37.607,650055,0
2010-11-26,37.354,37.747,37.045,37.077,271266,0
2010-11-29,36.904,37.188,36.384,37.031,517373,0
2010-11-30,36.66,37.001,36.437,36.669,539046,0
2010-12-01,37.212,37.473,36.928,37.155,559121,0
2010-12-02,37.165,37.764,37.165,37.44,496913,0
2010-12-03,37.077,38.112,37.077,37.899,425575,0
2010-12-06,37.804,37.907,37.18,37.426,738554,0
2010-12-07,37.804,38.072,37.56,37.724,653690,0
2010-12-08,37.826,38.112,37.346,37.466,603311,0
2010-12-09,37.732,37.732,37.235,37.371,396062,0
2010-12-10,37.392,37.812,37.346,37.764,443131,0
2010-12-13,37.866,37.866,37.416,37.52,379569,0
2010-12-14,37.63,37.849,37.242,37.426,464134,0
2010-12-15,36.493,37.053,36.258,36.297,878366,0
2010-12-16,36.335,37.088,36.335,37.08,475457,0
2010-12-17,37.077,37.899,36.817,37.661,1047305,0
2010-12-20,37.842,37.971,37.33,37.615,423889,0
2010-12-21,37.755,37.907,37.321,37.796,692680,0
2010-12-22,37.858,38.057,37.504,37.992,455016,0
2010-12-23,37.944,38.372,37.764,38.033,528111,0
2010-12-27,37.874,38.112,37.732,38.033,210828,0
2010-12-28,38.016,38.08,37.599,37.772,206959,0
2010-12-29,37.811,38.05,37.708,37.988,235069,0
2010-12-30,38.001,38.121,37.907,37.98,283591,0
2010-12-31,37.99,38.11,37.546,37.603,270777,0
2011-01-03,37.866,38.269,37.567,38.191,774575,0
2011-01-04,38.252,38.996,37.866,38.641,1455665,0
2011-01-05,38.6,38.822,38.143,38.173,729183,0
2011-01-06,38.293,38.293,37.74,37.849,449661,0
2011-01-07,37.907,38.008,36.999,37.173,684039,0
2011-01-10,37.109,37.747,36.871,37.457,985374,0
2011-01-11,37.599,37.599,37.087,37.313,454982,0
2011-01-12,36.77,37.197,36.455,36.886,889124,0
2011-01-13,36.747,36.904,36.352,36.589,545971,0
2011-01-14,36.469,37.3,36.469,37.293,491564,0
2011-01-18,37.219,37.488,37.132,37.48,529353,0
2011-01-19,37.433,37.504,36.532,36.683,582702,0
2011-01-20,36.661,36.764,36.304,36.549,402484,0
2011-01-21,36.8,36.895,36.4,36.446,248860,0
2011-01-24,36.518,37.117,36.414,37.062,455818,0
2011-01-25,36.965,36.965,36.179,36.446,669103,0
2011-01-26,36.573,37.071,36.391,36.791,529599,0
2011-01-27,36.859,37.031,36.636,36.983,311311,0
2011-01-28,36.928,37.023,35.933,35.996,933601,0
2011-01-31,36.063,36.831,35.645,36.089,783937,0
2011-02-01,39.358,41.811,38.789,41.494,3914832,0
2011-02-02,41.59,43.678,41.59,41.987,2254974,0
2011-02-03,42.039,42.293,41.337,41.51,1929799,0
2011-02-04,41.575,42.75,41.401,42.417,1266830,0
2011-02-07,42.293,43.043,42.293,42.948,1724135,0
2011-02-08,42.89,43.089,42.56,43.063,860234,0
2011-02-09,43.002,43.089,42.521,42.877,1291039,0
2011-02-10,42.654,42.798,42.481,42.679,1109147,0
2011-02-11,42.94,43.73,42.94,43.6,1092564,0
2011-02-14,43.389,43.713,42.885,43.201,818516,0
2011-02-15,43.176,43.54,43.028,43.121,559808,0
2011-02-16,43.364,43.54,42.593,42.791,700229,0
2011-02-18,43.098,43.54,43.002,43.54,706507,0
2011-02-22,42.971,43.206,42.378,42.403,717402,0
2011-02-23,42.387,42.567,41.475,42.03,937786,0
2011-02-24,42.023,42.237,41.323,41.801,927916,0
2011-02-25,42.076,42.628,41.919,42.6,543470,0
2011-02-28,42.798,42.872,42.217,42.32,688523,0
2011-03-01,42.575,42.725,41.433,41.487,865124,0
2011-03-02,41.597,43.043,41.496,42.592,1155413,0
2011-03-03,43.391,45.509,43.179,45.121,2242934,0
2011-03-04,45.011,45.192,44.185,44.567,1128102,0
2011-03-07,44.727,44.959,44.078,44.548,760797,0
2011-03-08,44.437,45.152,44.35,44.764,808777,0
2011-03-09,44.613,45.816,44.598,45.747,1071800,0
2011-03-10,44.993,45.43,44.582,44.875,1018018,0
2011-03-11,45.002,46.382,44.931,46.239,1005224,0
2011-03-14,45.722,46.477,45.58,46.146,882203,0
2011-03-15,44.961,46.191,44.621,45.844,1194094,0
2011-03-16,45.867,45.904,44.71,44.804,750965,0
2011-03-17,45.715,45.771,44.663,44.791,601455,0
2011-03-18,45.509,45.534,44.677,45.055,892110,0
2011-03-21,45.802,46.532,45.764,45.844,602752,0
2011-03-22,45.875,45.977,45.343,45.467,446280,0
2011-03-23,45.373,46.296,45.16,46,706751,0
2011-03-24,46.272,46.272,45.555,45.938,512253,0
2011-03-25,46.12,46.42,45.224,45.312,1009410,0
2011-03-28,45.659,46.54,45.312,46.081,575788,0
2011-03-29,45.922,46.159,45.391,45.953,540688,0
2011-03-30,46.39,47.104,46.31,46.991,358427,0
2011-03-31,46.757,47.42,46.718,47.346,613579,0
2011-04-01,47.58,48.033,46.873,47.112,612767,0
2011-04-04,47.317,47.667,46.698,46.943,639746,0
2011-04-05,46.785,47.191,46.397,47.071,806187,0
2011-04-06,47.406,47.45,46.698,46.856,346998,0
2011-04-07,46.961,47.112,46.272,46.785,389853,0
2011-04-08,47.008,47.22,46.058,46.574,402940,0
2011-04-11,46.429,46.999,46.296,46.603,306418,0
2011-04-12,46.232,46.515,46.102,46.159,356318,0
2011-04-13,46.413,46.429,46.041,46.191,341301,0
2011-04-14,46,46.882,45.659,46.811,598280,0
2011-04-15,46.811,47.981,46.477,47.379,1271050,0
2011-04-18,46.532,46.811,45.509,46.507,842769,0
2011-04-19,46.557,47.363,46.549,47.27,491862,0
2011-04-20,48.15,48.896,47.959,48.38,492264,0
2011-04-21,48.664,48.736,48.038,48.461,232130,0
2011-04-25,48.419,48.942,48.205,48.808,440366,0
2011-04-26,49.078,49.585,48.736,49.251,689922,0
2011-04-27,52.044,52.209,49.099,50.006,1460111,0
2011-04-28,50.243,50.243,49.166,49.711,853203,0
2011-04-29,49.872,50.629,49.761,50.486,732756,0
2011-05-02,50.529,50.766,49.878,49.997,589041,0
2011-05-03,49.873,50.13,49.277,49.405,574996,0
2011-05-04,49.616,49.919,49.006,49.649,1199913,0
2011-05-05,49.222,49.813,49.157,49.603,1015730,0
2011-05-06,50.331,51.029,49.72,50.909,1315434,0
2011-05-09,51.146,51.544,50.836,51.361,538009,0
2011-05-10,51.544,52.742,51.44,52.67,693528,0
2011-05-11,52.727,52.992,51.985,52.378,1057427,0
2011-05-12,52.163,52.233,51.391,51.433,1047188,0
2011-05-13,51.608,51.702,50.506,50.515,835101,0
2011-05-16,50.37,50.688,50.022,50.022,469365,0
2011-05-17,49.839,49.839,48.427,48.778,952022,0
2011-05-18,48.911,49.817,48.911,49.711,701195,0
2011-05-19,49.911,50.402,49.887,50.274,619192,0
2011-05-20,50.17,50.272,49.245,49.541,407831,0
2011-05-23,48.822,49.774,48.76,49.539,661537,0
2011-05-24,49.595,49.825,49.345,49.623,439345,0
2011-05-25,49.45,50.298,49.021,50.155,668457,0
2011-05-26,49.942,50.798,49.649,50.751,530579,0
2011-05-27,50.916,52.09,50.879,51.555,514303,0
2011-05-31,51.938,52.265,51.617,51.907,2710748,0
2011-06-01,51.901,52.51,50.869,51.012,788010,0
2011-06-02,50.933,51.162,50.155,50.987,708517,0
2011-06-03,50.058,50.856,49.62,50.258,961138,0
2011-06-06,50.052,51.038,49.839,49.911,741701,0
2011-06-07,50.162,50.952,49.864,50.162,880997,0
2011-06-08,49.907,49.923,49.181,49.484,832464,0
2011-06-09,49.62,50.56,49.293,50.258,499862,0
2011-06-10,49.892,50.058,49.181,49.428,514028,0
2011-06-13,49.563,49.97,49.012,49.286,473750,0
2011-06-14,49.777,50.916,49.532,50.727,802692,0
2011-06-15,50.409,50.441,48.8,49.029,649621,0
2011-06-16,49.099,49.206,48.273,48.767,685051,0
2011-06-17,49.135,50.13,49.118,49.93,996697,0
2011-06-20,49.749,51.691,49.62,51.628,889035,0
2011-06-21,51.851,53.995,51.747,53.117,1131045,0
2011-06-22,53.35,53.756,52.298,52.322,784055,0
2011-06-23,51.725,52.043,50.567,51.97,1140788,0
2011-06-24,52.145,52.584,51.548,51.659,502239,0
2011-06-27,51.874,52.782,51.468,52.409,602087,0
2011-06-28,52.599,53.001,52.394,52.869,567318,0
2011-06-29,52.832,52.992,52.578,52.936,630400,0
2011-06-30,53.094,53.875,53.045,53.746,705562,0
2011-07-01,53.898,55.493,53.779,55.46,601553,0
2011-07-05,55.46,55.701,54.853,55.246,481757,0
2011-07-06,55.205,56.082,55.022,56.019,452873,0
2011-07-07,56.575,57.007,56.281,56.638,779371,0
2011-07-08,55.947,56.935,55.694,56.935,536611,0
2011-07-11,56.226,56.362,55.262,55.437,719304,0
2011-07-12,55.46,55.701,54.838,54.926,518269,0
2011-07-13,55.363,55.764,55.022,55.109,646269,0
2011-07-14,55.293,55.413,54.24,54.73,554239,0
2011-07-15,54.991,55.614,54.592,55.564,658729,0
2011-07-18,55.269,55.503,54.266,54.721,363253,0
2011-07-19,55.222,56.011,55.087,55.747,508216,0
2011-07-20,55.708,55.782,54.919,55.525,296349,0
2011-07-21,55.675,56.122,55.262,55.782,405715,0
2011-07-22,55.722,56.487,55.477,56.424,297084,0
2011-07-25,55.684,56.822,55.371,56.68,549293,0
2011-07-26,56.463,57.368,56.454,56.895,1055203,0
2011-07-27,54.194,55.371,48.472,49.573,3971497,0
2011-07-28,50.383,51.505,49.687,50.177,1670306,0
2011-07-29,49.666,50.36,48.494,49.79,1098809,0
2011-08-01,50.792,51.048,49.245,50.303,1019578,0
2011-08-02,49.767,50.265,48.334,48.367,880223,0
2011-08-03,48.416,49.213,47.038,48.712,1180780,0
2011-08-04,47.9,48.334,45.283,45.339,1545621,0
2011-08-05,46.193,46.448,43.827,44.998,2258642,0
2011-08-08,43.292,44.321,41.837,42.551,1873021,0
2011-08-09,43.125,47.085,42.576,47.054,2630366,0
2011-08-10,45.97,48.705,45.627,47.19,2212007,0
2011-08-11,47.422,51.077,47.094,50.376,2013871,0
2011-08-12,50.352,51.509,49.946,51.013,1483638,0
2011-08-15,51.485,51.961,51.207,51.921,497472,0
2011-08-16,51.236,51.842,50.968,51.516,1078075,0
2011-08-17,51.834,51.994,50.542,51.46,1078831,0
2011-08-18,49.683,49.882,48.553,49.653,1733363,0
2011-08-19,48.822,50.434,47.022,47.603,1480706,0
2011-08-22,49.029,49.245,47.139,47.803,913534,0
2011-08-23,48.029,50.121,47.771,49.978,655693,0
2011-08-24,49.723,51.148,49.516,50.968,518548,0
2011-08-25,51.173,51.373,49.626,50.09,574515,0
2011-08-26,49.701,51.793,48.968,51.594,510141,0
2011-08-29,52.218,52.584,51.77,52.114,881030,0
2011-08-30,52.002,52.416,51.422,52.09,1653835,0
2011-08-31,52.41,53.232,52.298,52.992,673292,0
2011-09-01,53.237,53.875,51.725,51.747,799622,0
2011-09-02,51.066,51.831,50.422,50.905,601120,0
2011-09-06,49.519,51.266,49.057,51.114,692197,0
2011-09-07,51.92,52.41,51.434,52.074,810854,0
2011-09-08,51.633,53.339,51.633,52.098,577315,0
2011-09-09,51.312,52.098,48.863,49.383,930741,0
2011-09-12,48.712,49.079,47.435,48.918,1341127,0
2011-09-13,48.918,50.287,48.784,49.993,681585,0
2011-09-14,50.417,50.752,48.67,50.112,826338,0
2011-09-15,50.455,50.689,48.589,48.88,1179622,0
2011-09-16,49.128,49.854,48.767,49.326,1788029,0
2011-09-19,48.397,49.817,47.685,49.32,649903,0
2011-09-20,49.622,50.312,48.367,48.405,994545,0
2011-09-21,48.405,48.646,45.579,45.627,1085239,0
2011-09-22,44.251,44.906,43.138,43.608,1038824,0
2011-09-23,43.688,44.843,43.377,44.546,1042196,0
2011-09-26,44.571,46.419,44.555,46.339,871170,0
2011-09-27,47.119,47.75,46.004,46.242,860827,0
2011-09-28,46.515,47.11,44.627,44.708,623183,0
2011-09-29,45.965,46.236,44.331,45.29,638794,0
2011-09-30,44.32,44.71,43.018,43.035,905643,0
2011-10-03,42.441,42.744,40.815,40.856,1311434,0
2011-10-04,40.374,41.863,39.926,41.527,1876094,0
2011-10-05,41.977,42.576,41.287,42.161,1176934,0
2011-10-06,42.369,43.658,41.996,43.593,985717,0
2011-10-07,43.732,43.858,41.681,41.774,841056,0
2011-10-10,42.618,44.009,42.609,43.202,876574,0
2011-10-11,42.848,44.032,42.752,43.738,717772,0
2011-10-12,44.032,46.084,43.962,45.588,1128531,0
2011-10-13,45.467,45.659,44.539,45.154,619374,0
2011-10-14,45.748,46.221,45.659,45.98,486352,0
2011-10-17,45.869,46.412,44.851,45.004,603405,0
2011-10-18,44.97,45.643,44.016,45.057,745560,0
2011-10-19,44.915,44.915,43.369,43.637,754323,0
2011-10-20,43.6,44.723,43.409,44.578,754921,0
2011-10-21,44.906,45.532,44.521,45.147,658602,0
2011-10-24,45.298,46.837,45.237,46.619,620666,0
2011-10-25,46.236,47.084,44.859,45.362,1301339,0
2011-10-26,45.596,47.182,45.042,46.709,1658442,0
2011-10-27,49.128,49.128,47.228,48.269,1003432,0
2011-10-28,47.839,48.829,47.199,47.62,1107559,0
2011-10-31,46.725,46.823,45.243,45.274,848043,0
2011-11-01,43.555,44.476,42.938,43.65,996938,0
2011-11-02,44.418,44.778,43.562,44.635,853657,0
2011-11-03,45.237,45.38,44.018,45.05,754031,0
2011-11-04,44.542,44.93,44.151,44.392,618819,0
2011-11-07,44.084,44.387,43.251,43.495,665305,0
2011-11-08,43.715,43.841,42.449,43.562,1147848,0
2011-11-09,42.466,43.415,42.361,42.829,617119,0
2011-11-10,43.408,43.576,42.797,43.528,728939,0
2011-11-11,44.155,45.116,43.697,44.603,627043,0
2011-11-14,44.346,44.619,44.032,44.111,389429,0
2011-11-15,44.362,44.715,43.443,44.595,854491,0
2011-11-16,44.163,44.675,43.576,43.979,1208377,0
2011-11-17,43.849,44.658,43.643,43.849,735943,0
2011-11-18,44.004,44.259,43.538,44.009,724169,0
2011-11-21,43.043,43.849,42.264,43.608,897759,0
2011-11-22,43.401,44.004,43.048,43.715,612157,0
2011-11-23,43.242,43.29,42.56,42.834,570587,0
2011-11-25,42.62,42.958,42.425,42.522,265555,0
2011-11-28,43.954,44.818,43.715,44.281,780028,0
2011-11-29,44.226,45.251,43.707,45.195,568941,0
2011-11-30,46.462,47.601,46.012,46.65,711520,0
2011-12-01,45.316,46.445,44.728,45.898,1079043,0
2011-12-02,46.139,46.541,45.945,46.009,530931,0
2011-12-05,46.734,46.734,45.482,45.836,821463,0
2011-12-06,45.647,45.792,44.849,45.028,941257,0
2011-12-07,44.727,45.494,44.358,45.299,724545,0
2011-12-08,44.978,45.654,44.526,44.632,507211,0
2011-12-09,45.042,45.631,44.68,45.397,503690,0
2011-12-12,44.697,44.953,44.294,44.808,697573,0
2011-12-13,45.028,45.164,43.528,43.898,663485,0
2011-12-14,43.583,43.77,43.295,43.312,959835,0
2011-12-15,44.027,44.027,43.135,43.671,580433,0
2011-12-16,43.81,44.182,43.432,43.697,1352035,0
2011-12-19,43.981,44.277,42.675,42.755,449274,0
2011-12-20,43.503,44.489,43.488,44.052,516516,0
2011-12-21,43.938,44.318,43.583,44.27,360879,0
2011-12-22,44.639,44.898,44.151,44.632,413025,0
2011-12-23,44.648,45.189,44.343,45.18,430774,0
2011-12-27,45.091,45.864,44.825,45.406,551248,0
2011-12-28,45.364,45.678,45.028,45.139,267778,0
2011-12-29,45.355,46.161,45.244,46.017,290095,0
2011-12-30,46.042,46.201,45.042,45.066,402853,0
2012-01-03,45.726,45.873,44.542,44.601,445587,0
2012-01-04,44.664,45.229,44.399,45.066,271167,0
2012-01-05,44.993,45.291,44.189,45.003,505750,0
2012-01-06,45.035,45.091,44.327,44.803,342680,0
2012-01-09,44.985,45.372,44.552,45.291,496658,0
2012-01-10,45.414,45.671,44.864,45.123,391758,0
2012-01-11,44.93,45.573,44.632,45.028,623005,0
2012-01-12,45.02,45.678,44.849,45.662,329886,0
2012-01-13,45.237,45.822,44.961,45.775,384031,0
2012-01-17,46.099,46.88,45.793,46.482,485949,0
2012-01-18,46.549,47.385,46.452,47.265,316738,0
2012-01-19,47.508,48.078,47.289,47.644,362582,0
2012-01-20,47.555,47.812,47.313,47.653,288899,0
2012-01-23,47.644,48.399,47.501,48.231,404105,0
2012-01-24,47.997,48.503,47.883,48.361,446006,0
2012-01-25,48.151,50.276,48.078,50.203,745775,0
2012-01-26,50.261,50.655,49.85,50.613,535615,0
2012-01-27,50.343,51.735,50.107,51.58,654582,0
2012-01-30,51.124,51.694,50.22,51.533,821947,0
2012-01-31,51.704,51.892,50.182,50.597,768087,0
2012-02-01,50.735,51.211,48.032,49.423,3131324,0
2012-02-02,49.536,49.915,49.069,49.325,1106764,0
2012-02-03,49.863,49.881,48.996,49.414,1405082,0
2012-02-06,49.092,49.721,48.833,49.287,704339,0
2012-02-07,49.092,50.396,48.907,50.099,666313,0
2012-02-08,50.082,50.44,49.872,50.228,757132,0
2012-02-09,50.223,50.798,50.07,50.715,544825,0
2012-02-10,50.253,50.343,49.463,49.811,562443,0
2012-02-13,49.899,50.468,49.23,49.349,671036,0
2012-02-14,49.062,50.155,49.062,49.593,721915,0
2012-02-15,49.85,49.978,49.069,49.252,633170,0
2012-02-16,49.213,49.819,49.084,49.302,608066,0
2012-02-17,49.455,49.703,49.206,49.287,562354,0
2012-02-21,49.325,49.811,48.93,49.084,739085,0
2012-02-22,49.117,49.827,48.981,49.15,477373,0
2012-02-23,49.142,49.559,48.833,49.045,427836,0
2012-02-24,49.147,50.708,48.872,50.029,723577,0
2012-02-27,49.819,50.164,49.206,49.881,501693,0
2012-02-28,49.946,50.253,49.755,50.082,607302,0
2012-02-29,50.033,50.715,49.86,50.48,680437,0
2012-03-01,50.592,51.362,50.422,51.146,606665,0
2012-03-02,51.08,51.414,50.182,50.247,710341,0
2012-03-05,50.146,50.599,49.841,50.343,292943,0
2012-03-06,49.783,49.924,49.169,49.445,488131,0
2012-03-07,49.462,49.996,48.943,49.851,339905,0
2012-03-08,50.36,51.115,49.755,50.936,550312,0
2012-03-09,50.976,51.535,50.774,51.535,496166,0
2012-03-12,51.364,51.364,50.742,51.007,314161,0
2012-03-13,51.204,51.996,50.871,51.972,354082,0
2012-03-14,52.046,52.329,51.058,51.08,436314,0
2012-03-15,51.186,51.389,50.871,51.08,456439,0
2012-03-16,51.178,51.462,50.97,50.999,857474,0
2012-03-19,50.99,51.566,50.83,51.332,318403,0
2012-03-20,51.212,51.212,50.725,50.903,300383,0
2012-03-21,50.999,51.115,50.491,50.571,557860,0
2012-03-22,50.346,50.837,50.182,50.61,258682,0
2012-03-23,50.537,51.268,50.094,51.178,244004,0
2012-03-26,51.543,51.697,51.065,51.251,362062,0
2012-03-27,51.219,51.316,50.856,50.903,366672,0
2012-03-28,50.944,50.99,50.338,50.644,390764,0
2012-03-29,50.45,50.715,50.158,50.661,278500,0
2012-03-30,51.058,51.663,50.917,51.422,573282,0
2012-04-02,51.422,52.117,51.382,51.455,387471,0
2012-04-03,51.316,51.811,51.146,51.3,447240,0
2012-04-04,50.757,51.065,50.384,50.58,636981,0
2012-04-05,50.597,51.212,50.508,50.823,413867,0
2012-04-09,50.215,51.17,50.207,51.087,408135,0
2012-04-10,51.106,51.106,49.203,49.389,585771,0
2012-04-11,49.747,50.109,49.284,49.34,614886,0
2012-04-12,49.316,49.673,49.147,49.195,870032,0
2012-04-13,49.104,49.406,48.676,48.934,822635,0
2012-04-16,49.177,49.526,48.644,48.684,512819,0
2012-04-17,49,49.478,48.855,49.284,586184,0
2012-04-18,49.089,49.511,48.934,49.389,525100,0
2012-04-19,49.445,50.168,49.203,49.768,896309,0
2012-04-20,49.908,50.168,49.851,49.93,511860,0
2012-04-23,49.347,49.347,48.63,48.896,608265,0
2012-04-24,48.846,49.169,48.637,48.724,623656,0
2012-04-25,50.012,51.9,50.012,51.842,1006556,0
2012-04-26,51.811,52.336,51.575,52.15,627793,0
2012-04-27,52.069,52.329,50.685,50.798,867898,0
2012-04-30,50.694,51.087,50.296,50.443,526157,0
2012-05-01,50.391,50.865,50.094,50.537,691887,0
2012-05-02,50.19,50.529,50.044,50.198,471296,0
2012-05-03,50.231,50.41,48.724,48.799,607682,0
2012-05-04,48.612,49.041,48.023,48.167,802277,0
2012-05-07,47.897,48.221,47.681,48.035,665277,0
2012-05-08,47.89,47.89,46.334,47.517,1148437,0
2012-05-09,46.999,47.324,46.709,47.042,661458,0
2012-05-10,47.391,47.499,46.95,47.213,487783,0
2012-05-11,46.97,47.615,46.934,47.496,523055,0
2012-05-14,47.008,47.136,46.539,46.734,556081,0
2012-05-15,46.889,46.889,45.736,45.933,790418,0
2012-05-16,46.117,46.296,45.194,45.29,911346,0
2012-05-17,45.34,45.502,44.394,44.394,937160,0
2012-05-18,44.295,44.295,42.773,42.862,1077604,0
2012-05-21,42.91,43.664,42.352,43.535,923764,0
2012-05-22,43.777,44.213,43.469,43.723,552738,0
2012-05-23,43.179,43.641,42.74,43.567,621971,0
2012-05-24,44.257,44.651,43.469,44.133,391836,0
2012-05-25,44.184,44.311,43.777,43.867,344397,0
2012-05-29,44.133,44.491,44.005,44.44,359945,0
2012-05-30,44.034,44.108,43.227,43.769,604855,0
2012-05-31,43.752,43.981,43.202,43.769,781900,0
2012-06-01,42.795,43.56,41.751,41.781,1657174,0
2012-06-04,41.769,42.158,41.525,41.998,592361,0
2012-06-05,41.905,42.808,41.691,42.679,622463,0
2012-06-06,42.986,43.598,42.858,43.492,404609,0
2012-06-07,43.95,43.95,43.315,43.37,417109,0
2012-06-08,43.363,44.075,43.014,43.877,579674,0
2012-06-11,44.155,44.284,43.144,43.192,300345,0
2012-06-12,43.379,44.147,43.264,44.084,361095,0
2012-06-13,43.821,43.835,42.808,43.045,321402,0
2012-06-14,43.039,43.446,42.816,43.297,639655,0
2012-06-15,43.454,44.172,43.454,43.501,597153,0
2012-06-18,43.257,43.706,43.076,43.574,356985,0
2012-06-19,43.844,44.261,43.59,43.983,419641,0
2012-06-20,44.105,44.912,43.918,44.409,755881,0
2012-06-21,44.3,44.399,43.059,43.297,331118,0
2012-06-22,43.544,43.553,43.068,43.356,470083,0
2012-06-25,42.718,43.29,42.532,43.136,345333,0
2012-06-26,43.144,43.544,42.688,43.321,378856,0
2012-06-27,43.438,44.172,43.438,43.635,259776,0
2012-06-28,43.338,43.844,43.251,43.779,393258,0
2012-06-29,44.61,44.766,44.227,44.643,321455,0
2012-07-02,44.61,45.002,44.489,44.822,274617,0
2012-07-03,44.937,45.45,44.813,44.953,171321,0
2012-07-05,44.984,45.711,44.896,45.198,414335,0
2012-07-06,44.896,45.232,44.757,45.05,239908,0
2012-07-09,44.937,45.303,44.447,44.628,224965,0
2012-07-10,44.929,44.929,43.983,44.317,256604,0
2012-07-11,44.334,44.463,43.257,43.606,389543,0
2012-07-12,43.192,43.486,42.751,43.144,335565,0
2012-07-13,43.331,44.245,43.282,43.706,379724,0
2012-07-16,43.679,43.958,43.251,43.732,191965,0
2012-07-17,43.852,45.019,43.852,44.782,370617,0
2012-07-18,44.293,45.294,44.293,44.504,370112,0
2012-07-19,44.668,45.726,44.57,45.313,275742,0
2012-07-20,44.929,45.384,44.414,44.757,324039,0
2012-07-23,44.066,44.692,43.59,44.358,394557,0
2012-07-24,44.392,44.528,43.665,44.022,410428,0
2012-07-25,43.616,43.811,41.772,43.039,881360,0
2012-07-26,43.363,43.363,42.295,42.696,613157,0
2012-07-27,42.8,43.86,42.483,43.544,274385,0
2012-07-30,43.404,44.105,43.338,43.582,260062,0
2012-07-31,43.477,43.762,42.703,42.734,460810,0
2012-08-01,43.039,43.039,41.996,42.238,395056,0
2012-08-02,42.001,42.281,41.495,41.708,471003,0
2012-08-03,42.213,42.517,42.041,42.376,279625,0
2012-08-06,42.327,42.59,42.221,42.433,409543,0
2012-08-07,42.688,43.207,42.466,43.023,357876,0
2012-08-08,42.949,43.526,42.768,43.257,415056,0
2012-08-09,43.149,43.796,42.949,43.616,300596,0
2012-08-10,43.553,43.893,43.29,43.821,720053,0
2012-08-13,43.844,44.084,43.477,43.796,485059,0
2012-08-14,44.048,44.308,43.642,43.796,425160,0
2012-08-15,43.827,43.976,43.574,43.739,321136,0
2012-08-16,43.671,43.976,43.501,43.739,415071,0
2012-08-17,43.811,44.209,43.706,44.193,506908,0
2012-08-20,44.201,44.455,44.095,44.438,325594,0
2012-08-21,44.585,44.774,44.261,44.374,342225,0
2012-08-22,44.219,44.358,43.509,43.992,461301,0
2012-08-23,44.014,44.334,43.86,43.976,263093,0
2012-08-24,43.835,44.268,43.771,44.022,307784,0
2012-08-27,44.172,44.463,43.821,43.967,469414,0
2012-08-28,43.835,44.155,43.331,43.606,347033,0
2012-08-29,43.625,43.811,43.29,43.454,278714,0
2012-08-30,43.306,43.492,42.905,42.949,360968,0
2012-08-31,43.184,43.706,42.688,43.598,555953,0
2012-09-04,43.526,43.762,43.241,43.574,385376,0
2012-09-05,43.616,43.671,43.37,43.598,300160,0
2012-09-06,43.688,44.349,43.535,44.201,343047,0
2012-09-07,44.308,45.198,44.276,44.912,467472,0
2012-09-10,44.929,45.572,44.856,45.035,317210,0
2012-09-11,45.124,46.069,45.084,45.785,520603,0
2012-09-12,45.815,46.159,45.467,45.719,353609,0
2012-09-13,45.572,46.696,45.443,46.436,474070,0
2012-09-14,46.65,47.349,46.469,47.015,463526,0
2012-09-17,46.932,47.107,46.065,46.081,284750,0
2012-09-18,46.089,46.13,45.614,46.007,383268,0
2012-09-19,45.973,46.45,45.637,46.229,404242,0
2012-09-20,45.882,46.286,45.816,46.121,309384,0
2012-09-21,46.424,46.424,45.457,45.49,466877,0
2012-09-24,45.374,46.04,45.374,45.62,389618,0
2012-09-25,45.877,45.882,44.915,44.949,351523,0
2012-09-26,44.924,44.949,44.193,44.218,519322,0
2012-09-27,44.307,44.448,44.064,44.299,405481,0
2012-09-28,44.028,44.208,43.736,43.964,359623,0
2012-10-01,43.938,44.275,43.316,43.915,467395,0
2012-10-02,44.193,44.299,43.89,44.193,262643,0
2012-10-03,44.145,44.67,43.801,44.473,422017,0
2012-10-04,44.644,45.162,44.43,44.85,330302,0
2012-10-05,45.062,45.328,44.733,44.859,380092,0
2012-10-08,44.704,45.275,44.473,45.252,236028,0
2012-10-09,45.153,45.366,44.719,44.924,384724,0
2012-10-10,44.924,45.506,44.704,45.457,504861,0
2012-10-11,45.753,45.835,44.712,44.825,466786,0
2012-10-12,44.891,44.997,44.334,44.483,358914,0
2012-10-15,44.629,45.391,44.504,45.202,406845,0
2012-10-16,45.268,45.868,45.088,45.374,533369,0
2012-10-17,45.408,46.917,45.335,46.574,624469,0
2012-10-18,46.441,46.761,46.352,46.507,216078,0
2012-10-19,46.352,46.45,45.374,45.424,381347,0
2012-10-22,45.209,45.645,44.865,45.335,233093,0
2012-10-23,44.924,44.924,44.243,44.483,516981,0
2012-10-24,47.63,49.723,47.605,48.461,1744680,0
2012-10-25,48.68,49.125,47.945,48.121,494971,0
2012-10-26,48.064,48.173,47.456,47.712,489607,0
2012-10-31,47.44,48.813,47.41,48.483,504606,0
2012-11-01,49.238,52.168,49.238,51.568,1217067,0
2012-11-02,51.692,51.838,50.608,50.641,500911,0
2012-11-05,50.682,51.445,50.347,51.274,509406,0
2012-11-06,51.355,51.888,51.1,51.609,432171,0
2012-11-07,51.395,51.395,49.557,50.019,629370,0
2012-11-08,50.075,51.274,49.823,50.068,483279,0
2012-11-09,50.05,51.429,50.05,50.723,883295,0
2012-11-12,50.714,50.865,50.167,50.559,401233,0
2012-11-13,50.363,51.455,50.304,51.224,789961,0
2012-11-14,51.436,51.699,50.521,50.659,958017,0
2012-11-15,50.666,51.544,50.494,51.127,672125,0
2012-11-16,51.11,51.422,50.577,51.266,421756,0
2012-11-19,51.808,52.799,51.808,52.488,552338,0
2012-11-20,52.004,52.609,51.658,52.398,448866,0
2012-11-21,52.563,52.907,52.2,52.554,369145,0
2012-11-23,52.79,53.366,52.79,53.242,191812,0
2012-11-26,52.98,53.119,52.436,52.879,384217,0
2012-11-27,52.782,52.953,52.429,52.488,522588,0
2012-11-28,52.159,52.832,51.666,52.767,519149,0
2012-11-29,52.907,53.175,52.563,53.101,377190,0
2012-11-30,53.062,53.486,52.825,53.201,515488,0
2012-12-03,53.322,53.424,52.85,53.234,592009,0
2012-12-04,52.953,53.284,52.429,52.693,737717,0
2012-12-05,53.627,54.547,53.201,53.373,1076471,0
2012-12-06,53.242,53.561,52.953,53.126,679104,0
2012-12-07,53.322,53.627,52.915,53.496,492697,0
2012-12-10,53.396,54.547,53.111,54.489,760729,0
2012-12-11,54.931,55.637,54.359,54.457,647098,0
2012-12-12,54.58,54.965,54.414,54.602,375449,0
2012-12-13,54.587,54.866,54.211,54.466,565779,0
2012-12-14,55.211,55.211,53.898,53.949,532263,0
2012-12-17,54.139,54.362,53.874,54.103,763334,0
2012-12-18,54.13,54.27,53.922,54.153,674645,0
2012-12-19,54.253,54.295,53.065,53.379,796266,0
2012-12-20,53.346,53.633,52.736,53.372,591827,0
2012-12-21,52.644,53.328,52.338,52.405,1183282,0
2012-12-24,52.579,52.579,51.703,51.983,306774,0
2012-12-26,51.944,52.116,51.268,51.375,383544,0
2012-12-27,51.54,51.918,51.21,51.761,261340,0
2012-12-28,51.432,52.058,51.416,51.696,371776,0
2012-12-31,51.472,52.983,51.284,52.874,350632,0
2013-01-02,53.949,54.375,52.993,53.463,503109,0
2013-01-03,52.436,54.153,52.436,53.619,656774,0
2013-01-04,53.625,54.004,53.463,53.484,550553,0
2013-01-07,53.511,53.768,53.437,53.469,719242,0
2013-01-08,53.454,53.639,53.42,53.476,541244,0
2013-01-09,53.639,53.768,53.074,53.231,652336,0
2013-01-10,53.454,53.454,52.974,53.03,533637,0
2013-01-11,53.023,53.098,52.637,52.792,423416,0
2013-01-14,52.792,53.454,52.727,53.444,496708,0
2013-01-15,53.122,54.401,52.882,54.204,435000,0
2013-01-16,54.161,55.162,53.949,54.899,469420,0
2013-01-17,54.937,55.638,54.641,55.209,603520,0
2013-01-18,55.251,56.002,54.913,55.795,279682,0
2013-01-22,55.809,55.884,55.392,55.802,204799,0
2013-01-23,55.863,56.718,55.809,56.662,458729,0
2013-01-24,56.629,57.131,56.522,56.811,824967,0
2013-01-25,57.057,57.659,56.901,57.644,639099,0
2013-01-28,57.742,58.17,57.232,58.016,628208,0
2013-01-29,59.588,61.24,59.475,60.837,1327098,0
2013-01-30,61.223,61.975,61.157,61.331,955668,0
2013-01-31,60.935,62.978,60.837,62.858,1181232,0
2013-02-01,62.94,63.836,62.525,63.326,973703,0
2013-02-04,63.022,63.516,62.765,63.27,759775,0
2013-02-05,63.641,63.641,62.833,62.88,986042,0
2013-02-06,62.51,62.924,62.429,62.75,722946,0
2013-02-07,62.477,63.097,62.049,62.674,516044,0
2013-02-08,62.674,63.747,62.608,63.022,439955,0
2013-02-11,63.022,63.218,62.59,62.681,512024,0
2013-02-12,62.56,63.631,62.049,63.459,489710,0
2013-02-13,63.516,64.21,63.377,64.069,589621,0
2013-02-14,63.864,64.183,63.476,63.533,394545,0
2013-02-15,63.433,63.955,63.218,63.681,543689,0
2013-02-19,63.714,65.942,63.69,65.009,1559296,0
2013-02-20,65.009,65.116,63.912,63.918,992972,0
2013-02-21,64.06,64.06,62.798,62.955,620595,0
2013-02-22,63.285,64.349,63.153,64.21,573298,0
2013-02-25,64.391,65.249,63.468,63.468,696332,0
2013-02-26,63.772,64.168,63.27,64.035,356411,0
2013-02-27,63.897,65.107,63.516,64.846,544526,0
2013-02-28,64.846,65.709,64.523,64.532,658873,0
2013-03-01,64.219,64.498,63.516,64.11,796350,0
2013-03-04,64.012,65.76,64.012,65.718,1022623,0
2013-03-05,65.841,66.8,65.486,65.841,944241,0
2013-03-06,66.147,66.404,65.486,65.588,657968,0
2013-03-07,65.545,65.753,64.266,64.846,888854,0
2013-03-08,65.273,65.505,64.822,65.373,686286,0
2013-03-11,64.012,64.639,62.155,62.773,1753727,0
2013-03-12,62.858,63.945,62.535,63.681,837089,0
2013-03-13,64.053,64.812,63.74,64.325,1083298,0
2013-03-14,64.366,65.223,64.366,64.779,742185,0
2013-03-15,64.753,65.167,64.614,64.737,1372650,0
2013-03-18,63.532,64.771,63.532,64.454,903025,0
2013-03-19,64.471,65.11,63.672,64.28,1073515,0
2013-03-20,64.638,66.524,64.445,66.258,900287,0
2013-03-21,65.934,66.658,65.286,66.332,720763,0
2013-03-22,66.126,67.007,65.371,66.883,543070,0
2013-03-25,67.142,67.915,66.732,67.108,617946,0
2013-03-26,67.558,67.93,67.225,67.871,508138,0
2013-03-27,66.933,68.12,66.765,67.839,569625,0
2013-03-28,68.02,68.41,67.705,67.962,540912,0
2013-04-01,67.962,68.463,66.99,67.258,431648,0
2013-04-02,67.595,68.097,66.591,66.748,559940,0
2013-04-03,67.081,67.165,65.137,65.894,716184,0
2013-04-04,66.017,66.293,65.52,65.887,380279,0
2013-04-05,65.163,66.258,64.946,66.218,501473,0
2013-04-08,66.258,66.726,65.924,66.557,309063,0
2013-04-09,66.716,67.007,66.135,66.473,401845,0
2013-04-10,66.683,67.631,66.293,67.58,422060,0
2013-04-11,67.549,69.037,67.512,68.237,722821,0
2013-04-12,68.172,69.22,67.906,68.811,536553,0
2013-04-15,68.662,68.845,66.54,66.566,498912,0
2013-04-16,67.081,68.679,67.041,68.67,488570,0
2013-04-17,68.429,68.429,66.883,67.512,433665,0
2013-04-18,67.522,67.888,67.115,67.497,634710,0
2013-04-19,67.748,68.237,66.785,67.765,660304,0
2013-04-22,67.722,68.195,67.258,68.029,684054,0
2013-04-23,68.12,69.692,68.12,69.475,862751,0
2013-04-24,68.976,68.976,66.166,66.6,1025618,0
2013-04-25,67.364,69.22,67.332,69.037,1114278,0
2013-04-26,69.06,69.941,68.795,69.011,639653,0
2013-04-29,69.128,69.344,68.089,68.172,477785,0
2013-04-30,68.279,68.279,66.277,66.765,912414,0
2013-05-01,66.51,66.916,65.544,65.643,2214891,0
2013-05-02,65.867,66.519,65.67,66.233,654160,0
2013-05-03,67.049,67.225,65.924,66.726,778643,0
2013-05-06,66.8,67.316,65.902,66.052,843379,0
2013-05-07,66.277,67.39,66.075,66.933,911989,0
2013-05-08,67.007,68.245,66.966,68.229,851404,0
2013-05-09,68.389,68.828,67.787,68.104,769238,0
2013-05-10,68.137,68.487,67.623,68.447,450718,0
2013-05-13,68.447,68.522,67.639,67.833,370035,0
2013-05-14,67.923,68.495,67.722,68.013,674636,0
2013-05-15,67.93,69.242,67.814,69.227,741388,0
2013-05-16,69.176,69.427,68.802,69.152,394823,0
2013-05-17,69.368,70.042,69.361,70.042,542641,0
2013-05-20,69.669,70.358,69.451,70.225,553524,0
2013-05-21,70.566,70.649,69.867,70.524,433546,0
2013-05-22,70.442,70.857,68.679,68.985,567134,0
2013-05-23,68.181,68.513,67.225,68.297,456104,0
2013-05-24,67.923,68.811,67.631,68.779,250787,0
2013-05-28,69.484,70.25,68.944,69.093,525030,0
2013-05-29,68.771,68.811,67.307,67.696,517596,0
2013-05-30,67.712,68.578,67.712,68.097,250298,0
2013-05-31,67.831,68.462,67.323,67.331,528233,0
2013-06-03,67.504,67.564,66.576,67.198,438206,0
2013-06-04,67.355,67.915,67.015,67.558,320305,0
2013-06-05,67.497,67.74,66.285,66.649,401789,0
2013-06-06,66.64,67.972,66.427,67.972,439156,0
2013-06-07,68.029,68.985,67.605,68.902,477949,0
2013-06-10,69.159,69.451,68.214,69.25,353840,0
2013-06-11,68.006,68.711,67.772,68.12,402063,0
2013-06-12,68.67,68.936,65.819,66.043,687109,0
2013-06-13,66.017,67.39,65.753,67.258,493193,0
2013-06-14,66.732,67.649,66.732,67.041,440410,0
2013-06-17,67.653,67.868,66.698,67.041,341621,0
2013-06-18,67.226,67.576,66.689,67.366,396836,0
2013-06-19,67.442,68.044,66.37,66.394,474741,0
2013-06-20,65.841,65.992,62.55,63.791,1268070,0
2013-06-21,64.125,64.368,62.022,63.285,1087746,0
2013-06-24,62.566,62.826,61.225,62.171,740808,0
2013-06-25,62.791,63.171,61.98,62.523,612312,0
2013-06-26,63.319,63.671,62.606,62.928,517807,0
2013-06-27,63.428,65.833,63.218,65.615,964373,0
2013-06-28,65.389,65.751,64.997,65.096,815576,0
2013-07-01,65.64,66.746,63.83,66.119,603487,0
2013-07-02,66.085,66.68,65.659,66.036,679910,0
2013-07-03,66.069,66.754,65.599,66.413,500669,0
2013-07-05,66.94,68.063,66.488,67.217,745601,0
2013-07-08,67.568,68.028,66.706,66.798,641916,0
2013-07-09,67.318,68.423,67.099,68.006,571897,0
2013-07-10,68.129,68.489,66.932,67.148,533231,0
2013-07-11,68.432,68.432,67.403,67.821,561430,0
2013-07-12,67.821,68.156,66.888,67.099,546183,0
2013-07-15,67.309,67.433,66.211,66.831,684390,0
2013-07-16,66.782,66.922,65.414,65.676,831929,0
2013-07-17,65.986,66.219,65.205,65.45,898917,0
2013-07-18,65.676,66.345,65.676,66.144,615170,0
2013-07-19,66.15,66.287,65.566,65.801,723634,0
2013-07-22,66.196,66.932,65.583,66.597,767587,0
2013-07-23,66.822,67.342,66.211,67.015,794588,0
2013-07-24,67.868,70.375,67.868,69.127,1282840,0
2013-07-25,68.875,69.956,68.246,69.654,688097,0
2013-07-26,69.242,69.762,68.616,69.671,653764,0
2013-07-29,69.337,70.021,68.983,69.102,352642,0
2013-07-30,69.538,69.547,68.859,69.327,415045,0
2013-07-31,69.547,71.198,69.242,70.618,749200,0
2013-08-01,71.221,73.4,71.088,72.321,896330,0
2013-08-02,72.253,72.417,71.59,71.776,535421,0
2013-08-05,71.759,72.051,71.549,71.984,278810,0
2013-08-06,71.992,72.436,71.456,71.976,381919,0
2013-08-07,71.616,71.877,71.029,71.128,419899,0
2013-08-08,71.824,71.976,71.045,71.934,353696,0
2013-08-09,71.858,72.405,71.371,72.329,434713,0
2013-08-12,71.815,73.351,71.739,73.308,603405,0
2013-08-13,73.502,73.885,72.679,73.392,478388,0
2013-08-14,73.434,73.692,73.015,73.359,374716,0
2013-08-15,72.511,72.889,72.159,72.471,371284,0
2013-08-16,72.454,73.308,72.033,72.228,544113,0
2013-08-19,72.276,72.321,71.599,71.739,427719,0
2013-08-20,71.899,72.136,71.691,71.882,363854,0
2013-08-21,70.686,70.802,68.74,69.203,728275,0
2013-08-22,69.463,70.141,68.834,70.098,540864,0
2013-08-23,70.476,70.87,69.654,70.87,479473,0
2013-08-26,70.87,71.113,70.04,70.282,422994,0
2013-08-27,69.739,70.878,69.158,69.386,708205,0
2013-08-28,69.394,69.42,68.638,69.01,340374,0
2013-08-29,68.993,69.891,68.715,68.859,344775,0
2013-08-30,68.74,68.875,67.478,67.676,612234,0
2013-09-03,68.469,69.002,67.533,68.183,693780,0
2013-09-04,68.303,68.561,67.652,68.462,515704,0
2013-09-05,68.655,69.037,68.462,68.867,320600,0
2013-09-06,69.113,69.433,67.93,68.843,252796,0
2013-09-09,68.934,69.956,68.875,69.921,299689,0
2013-09-10,70.521,70.58,69.534,70.269,485602,0
2013-09-11,70.29,70.837,69.999,70.76,315710,0
2013-09-12,70.827,71.213,70.35,70.51,299357,0
2013-09-13,70.952,71.372,70.656,71.221,301487,0
2013-09-16,72.074,73.096,72.074,72.521,506196,0
2013-09-17,72.54,73.018,72.41,72.901,308878,0
2013-09-18,72.708,73.238,71.583,72.969,686035,0
2013-09-19,73.323,74.269,73.29,73.425,471135,0
2013-09-20,73.323,73.677,72.464,72.464,570054,0
2013-09-23,72.54,72.732,71.583,71.989,663676,0
2013-09-24,72.244,73.492,72.244,72.75,504446,0
2013-09-25,73.002,74.041,72.275,73.12,348501,0
2013-09-26,73.485,74.073,73.188,73.971,312484,0
2013-09-27,73.83,73.83,73.087,73.349,284748,0
2013-09-30,72.758,73.703,72.75,72.901,571994,0
2013-10-01,72.598,73.999,72.227,72.75,915432,0
2013-10-02,72.464,73.197,72.152,73.188,651307,0
2013-10-03,73.011,73.323,71.989,73.214,794375,0
2013-10-04,73.416,74.066,73.103,73.905,501678,0
2013-10-07,73.511,73.932,72.775,72.842,421569,0
2013-10-08,72.725,73.18,71.408,71.458,367492,0
2013-10-09,71.602,72.058,71.221,71.592,310761,0
2013-10-10,72.41,73.23,72.09,73.222,300010,0
2013-10-11,72.978,74.379,72.809,74.329,262733,0
2013-10-14,73.924,74.301,73.425,74.14,259953,0
2013-10-15,73.703,74.118,73.238,73.408,318279,0
2013-10-16,74.056,76.303,73.728,76.225,864590,0
2013-10-17,76.21,77.712,76.21,77.627,799379,0
2013-10-18,78.159,78.444,77.282,78.185,360721,0
2013-10-21,78.528,78.716,78.141,78.65,433582,0
2013-10-22,79.021,80.168,78.952,79.511,768553,0
2013-10-23,75.711,76.793,74.286,74.962,1458623,0
2013-10-24,75.233,75.813,73.888,75.601,776695,0
2013-10-25,75.543,75.797,74.309,75.062,413152,0
2013-10-28,75.255,75.755,75.103,75.399,405047,0
2013-10-29,75.39,76.886,75.172,76.809,437481,0
2013-10-30,76.953,77.147,75.721,75.982,355542,0
2013-10-31,75.982,76.178,75.188,75.669,405144,0
2013-11-01,76.067,76.936,75.484,76.758,405785,0
2013-11-04,77.256,77.493,76.346,77.207,564085,0
2013-11-05,76.842,77.171,74.917,75.618,527183,0
2013-11-06,75.821,75.864,74.851,75.264,408629,0
2013-11-07,75.586,75.703,72.766,72.859,566007,0
2013-11-08,72.427,73.071,71.803,73.018,575446,0
2013-11-11,73.551,74.242,73.188,74.14,500705,0
2013-11-12,74.395,74.818,73.856,74.252,327788,0
2013-11-13,74.008,75.526,74.008,75.484,398259,0
2013-11-14,75.686,76.86,75.646,76.498,338011,0
2013-11-15,76.437,76.901,75.864,76.445,392430,0
2013-11-18,76.454,77.039,76.285,76.564,341187,0
2013-11-19,76.547,76.783,75.01,75.264,345610,0
2013-11-20,75.484,76.217,75.054,75.442,242757,0
2013-11-21,75.586,76.674,75.559,76.547,345815,0
2013-11-22,76.683,77.264,76.498,77.188,318864,0
2013-11-25,77.215,77.619,77.096,77.426,275345,0
2013-11-26,77.349,78.387,77.341,78.007,393072,0
2013-11-27,78.023,78.379,76.851,77.232,266740,0
2013-11-29,77.502,77.922,77.068,77.096,144498,0
2013-12-02,77.138,77.602,76.53,76.692,331773,0
2013-12-03,76.581,77.264,76.159,76.387,466528,0
2013-12-04,76.108,76.708,75.703,76.262,300835,0
2013-12-05,76.454,77.224,75.974,77.155,384368,0
2013-12-06,78.016,78.775,77.73,78.726,223010,0
2013-12-09,79.014,79.636,78.674,79.09,402268,0
2013-12-10,78.775,79.612,78.482,79.501,383217,0
2013-12-11,79.831,79.888,79.214,79.551,549484,0
2013-12-12,79.476,79.881,78.65,78.744,479588,0
2013-12-13,79.014,79.341,78.329,78.7,319883,0
2013-12-16,79.093,79.124,77.868,78.595,689221,0
2013-12-17,78.904,79.753,77.935,79.618,642913,0
2013-12-18,79.583,80.714,78.394,80.544,601935,0
2013-12-19,80.381,80.772,80.052,80.602,515387,0
2013-12-20,80.723,81.336,80.484,80.97,1316811,0
2013-12-23,81.709,81.94,81.266,81.571,357451,0
2013-12-24,81.615,81.912,81.266,81.469,130476,0
2013-12-26,81.947,82.54,80.903,81.181,299977,0
2013-12-27,81.08,81.35,80.246,80.646,308153,0
2013-12-30,81.053,81.478,80.305,81.181,292110,0
2013-12-31,81.308,81.76,80.128,80.322,407993,0
2014-01-02,80.298,80.425,78.462,78.998,418036,0
2014-01-03,79.508,79.771,78.25,79.311,420735,0
2014-01-06,79.516,79.516,78.097,78.112,378502,0
2014-01-07,78.309,78.785,77.426,78.267,456440,0
2014-01-08,78.241,78.716,76.255,76.89,1106406,0
2014-01-09,76.898,77.398,76.118,76.474,800802,0
2014-01-10,76.668,77.186,76.04,76.576,688400,0
2014-01-13,76.397,76.857,75.505,75.768,491415,0
2014-01-14,75.777,76.262,75.497,76.007,533170,0
2014-01-15,76.371,77.809,76.245,76.981,731006,0
2014-01-16,77.186,77.186,76.609,76.89,493574,0
2014-01-17,77,77.213,76.362,76.406,320409,0
2014-01-21,77.137,77.238,75.105,75.938,525603,0
2014-01-22,76.132,76.184,75.455,75.946,535380,0
2014-01-23,75.846,76.016,74.417,74.563,790795,0
2014-01-24,74.011,74.229,68.368,68.826,3164926,0
2014-01-27,68.776,69.183,67.408,68.495,1398532,0
2014-01-28,68.996,71.767,68.978,71.179,1322304,0
2014-01-29,66.94,68.231,66.294,67.278,2962509,0
2014-01-30,67.569,68.239,66.439,67.315,942625,0
2014-01-31,66.336,67.278,65.325,66.584,1251917,0
2014-02-03,66.363,66.499,63.635,63.78,1219060,0
2014-02-04,64.17,65.512,63.941,65.25,1329543,0
2014-02-05,65.512,65.512,64.067,64.511,839520,0
2014-02-06,63.43,64.568,63.43,64.449,925559,0
2014-02-07,64.714,65.658,64.689,65.554,719092,0
2014-02-10,65.512,65.744,64.926,65.427,814557,0
2014-02-11,65.605,66.79,65.572,66.735,1152809,0
2014-02-12,66.873,67.408,65.783,65.98,1061134,0
2014-02-13,65.649,66.218,65.485,66.157,791812,0
2014-02-14,65.973,66.279,65.351,66.057,654260,0
2014-02-18,66.591,66.61,65.675,66.539,685167,0
2014-02-19,66.566,67.101,65.419,65.494,563288,0
2014-02-20,65.792,66.336,65.316,65.989,749235,0
2014-02-21,66.279,66.446,65.861,65.955,542042,0
2014-02-24,66.242,66.676,65.878,66.183,651965,0
2014-02-25,66.363,66.363,65.453,65.752,649017,0
2014-02-26,66.099,66.796,65.696,66.279,413185,0
2014-02-27,66.09,67.74,65.989,67.44,876708,0
2014-02-28,66.226,67.127,66.013,66.79,968792,0
2014-03-03,66.423,67.501,66.049,67.355,855627,0
2014-03-04,68.011,68.4,67.525,68.231,1001448,0
2014-03-05,68.231,68.426,67.629,68.173,406086,0
2014-03-06,68.452,68.656,67.996,68.522,488655,0
2014-03-07,69.327,69.327,68.378,68.776,620732,0
2014-03-10,68.513,68.683,68.147,68.445,542551,0
2014-03-11,68.607,68.817,67.585,68.331,496904,0
2014-03-12,68.12,69.039,67.797,69.023,518818,0
2014-03-13,69.361,69.845,68.173,68.477,595852,0
2014-03-14,68.477,69.566,68.477,69.183,470009,0
2014-03-17,69.432,70.134,69.183,69.458,616202,0
2014-03-18,69.526,70.666,69.526,70.374,502219,0
2014-03-19,70.562,70.751,69.935,70.124,419477,0
2014-03-20,70.134,70.589,69.782,70.366,331663,0
2014-03-21,70.708,71.574,70.296,70.374,592758,0
2014-03-24,70.913,71.274,69.827,70.58,495369,0
2014-03-25,70.699,71.077,69.132,70.201,539009,0
2014-03-26,70.897,70.973,70.263,70.315,498562,0
2014-03-27,70.476,70.897,69.81,70.21,540599,0
2014-03-28,70.614,71.291,70.21,70.476,508950,0
2014-03-31,71.067,72.15,70.544,71.772,599719,0
2014-04-01,71.772,72.389,71.3,72.371,455188,0
2014-04-02,72.398,72.825,72.173,72.544,436236,0
2014-04-03,72.748,72.79,71.343,71.695,460525,0
2014-04-04,72.371,72.489,70.674,71.111,534750,0
2014-04-07,71.111,71.453,69.498,69.896,573125,0
2014-04-08,70.124,72.275,70.049,71.985,716693,0
2014-04-09,72.243,72.507,71.686,72.01,319956,0
2014-04-10,71.959,72.714,71.376,72.02,1119834,0
2014-04-11,71.634,72.01,71.539,71.735,612241,0
2014-04-14,72.046,72.334,71.686,72.251,517635,0
2014-04-15,72.515,73.134,72.429,73.047,517305,0
2014-04-16,73.689,73.689,72.996,73.493,458221,0
2014-04-17,73.493,74.066,73.219,73.963,468297,0
2014-04-21,74.118,74.315,73.673,74.18,525712,0
2014-04-22,74.205,74.96,73.971,74.334,772082,0
2014-04-23,76.561,76.748,72.489,72.876,1018298,0
2014-04-24,73.399,74.027,71.926,73.142,1000120,0
2014-04-25,73.099,73.099,72.002,72.498,603480,0
2014-04-28,72.799,72.962,72.113,72.696,751900,0
2014-04-29,72.723,72.809,71.404,71.968,670490,0
2014-04-30,71.934,72.85,71.744,72.757,498135,0
2014-05-01,72.705,73.399,72.285,73.39,441890,0
2014-05-02,73.237,73.553,72.294,72.311,389490,0
2014-05-05,71.977,72.226,71.283,71.428,457481,0
2014-05-06,71.162,71.222,70.219,70.239,702547,0
2014-05-07,70.408,71.582,70.239,71.549,465261,0
2014-05-08,71.463,72.235,71.095,71.179,514872,0
2014-05-09,71.318,72.38,71.189,72.217,398857,0
2014-05-12,72.602,73.289,72.411,73.005,412141,0
2014-05-13,73.142,73.261,72.662,73.176,404317,0
2014-05-14,72.902,73.176,72.38,72.419,312400,0
2014-05-15,72.321,72.481,71.198,71.642,423897,0
2014-05-16,71.977,71.977,71.128,71.804,488762,0
2014-05-19,71.831,72.567,71.782,72.489,244231,0
2014-05-20,72.489,72.535,71.744,72.14,250820,0
2014-05-21,72.304,72.551,71.6,72.131,359508,0
2014-05-22,72.251,72.962,72.113,72.489,249160,0
2014-05-23,72.362,73.125,72.334,73.082,199360,0
2014-05-27,73.219,73.434,72.407,72.458,236821,0
2014-05-28,72.419,72.535,71.789,71.985,350525,0
2014-05-29,72.389,72.481,71.686,72.19,329789,0
2014-05-30,72.173,72.19,71.642,71.735,349809,0
2014-06-02,72.046,72.062,70.897,71.65,444199,0
2014-06-03,71.171,71.574,70.606,70.845,559714,0
2014-06-04,70.888,71.367,70.485,71.24,603648,0
2014-06-05,71.36,71.642,70.631,71.444,500748,0
2014-06-06,71.658,71.889,71.523,71.782,328415,0
2014-06-09,71.889,72.207,71.3,71.898,395659,0
2014-06-10,71.658,71.898,70.845,71.274,453865,0
2014-06-11,71.111,71.889,71.111,71.626,349273,0
2014-06-12,71.453,71.727,70.263,70.529,371901,0
2014-06-13,70.691,71.608,70.245,71.308,447125,0
2014-06-16,71.333,71.68,70.004,70.893,488656,0
2014-06-17,70.642,71.785,70.633,71.73,516446,0
2014-06-18,71.947,72.076,70.929,71.619,389700,0
2014-06-19,71.689,72.265,71.551,72.068,366140,0
2014-06-20,72.094,72.234,71.714,72.068,375149,0
2014-06-23,72.12,72.476,71.748,72.38,334839,0
2014-06-24,72.38,73.518,72.051,72.25,468919,0
2014-06-25,72.155,72.967,71.981,72.846,668045,0
2014-06-26,72.622,72.725,71.567,71.913,372420,0
2014-06-27,71.661,72.198,71.274,71.636,869087,0
2014-06-30,71.671,72.412,71.283,72.311,514323,0
2014-07-01,72.303,73.96,72.017,73.621,693984,0
2014-07-02,73.458,73.606,72.829,73.035,405824,0
2014-07-03,73.416,73.943,73.296,73.909,184822,0
2014-07-07,73.726,73.995,73.088,73.364,286799,0
2014-07-08,73.347,73.528,72.613,73.434,327926,0
2014-07-09,73.416,74.14,73.122,73.986,407213,0
2014-07-10,72.915,73.408,72.699,73.166,241610,0
2014-07-11,73.209,73.494,72.872,73.296,215877,0
2014-07-14,73.443,73.676,73.131,73.32,149836,0
2014-07-15,73.252,73.434,72.689,73.303,237977,0
2014-07-16,73.494,73.528,72.13,72.311,390907,0
2014-07-17,71.981,72.821,71.557,71.629,254487,0
2014-07-18,71.87,72.665,71.318,72.353,307249,0
2014-07-21,72.094,72.527,71.706,72.257,534919,0
2014-07-22,72.44,73.487,72.148,73.209,531809,0
2014-07-23,67.272,67.819,65.105,65.468,3841089,0
2014-07-24,65.277,66.185,65.026,65.831,1168071,0
2014-07-25,65.244,65.312,63.671,63.965,1265286,0
2014-07-28,63.974,64.319,63.506,63.765,1782171,0
2014-07-29,63.533,63.765,62.117,62.228,1712148,0
2014-07-30,62.52,63.171,62.126,63.11,938442,0
2014-07-31,63.023,63.533,62.875,62.875,1144288,0
2014-08-01,62.866,63.482,62.851,63.238,858196,0
2014-08-04,63.093,63.464,62.72,62.851,1057812,0
2014-08-05,62.685,63.871,62.419,63.428,744707,0
2014-08-06,62.824,63.948,62.739,63.714,748071,0
2014-08-07,63.871,64.623,63.403,63.568,801835,0
2014-08-08,63.49,64.44,63.316,64.388,590620,0
2014-08-11,64.544,64.56,63.957,64.087,528711,0
2014-08-12,64.145,64.145,63.387,63.671,538648,0
2014-08-13,63.775,63.912,63.213,63.464,364252,0
2014-08-14,63.55,64.18,63.447,63.965,1024375,0
2014-08-15,64.025,64.414,63.161,63.49,599220,0
2014-08-18,63.965,64.165,63.688,63.765,374516,0
2014-08-19,63.842,64.199,63.842,63.896,376919,0
2014-08-20,63.842,63.957,63.368,63.825,295320,0
2014-08-21,63.957,64.207,63.775,64.033,495420,0
2014-08-22,64.033,64.319,63.833,63.852,324069,0
2014-08-25,64.033,64.362,63.879,64.025,335580,0
2014-08-26,63.974,64.293,63.576,63.756,345557,0
2014-08-27,63.842,63.912,63.498,63.801,375844,0
2014-08-28,63.697,64.077,63.3,63.68,526486,0
2014-08-29,63.871,63.871,62.703,63.29,806248,0
2014-09-02,63.213,63.368,62.694,63.119,1067503,0
2014-09-03,63.3,64.059,63.3,63.939,617357,0
2014-09-04,64.111,64.699,64.008,64.56,477332,0
2014-09-05,64.474,65.727,64.25,65.235,677802,0
2014-09-08,65.071,65.225,64.482,64.654,336387,0
2014-09-09,64.482,64.654,64.068,64.259,268848,0
2014-09-10,64.353,64.51,63.912,64.155,451157,0
2014-09-11,63.948,64.319,63.474,64.189,470066,0
2014-09-12,64.207,64.216,63.335,64.052,395453,0
2014-09-15,64.052,64.216,63.627,64.025,273139,0
2014-09-16,63.869,64.296,63.66,64.059,426816,0
2014-09-17,64.181,64.234,63.441,63.817,299260,0
2014-09-18,63.886,64.156,63.738,63.86,296024,0
2014-09-19,64.025,64.112,63.075,63.26,748640,0
2014-09-22,63.182,63.45,62.342,62.437,458199,0
2014-09-23,62.43,62.437,61.279,61.391,464937,0
2014-09-24,61.391,62.282,61.304,62.055,450661,0
2014-09-25,61.662,61.835,60.894,61.289,398724,0
2014-09-26,61.235,61.348,60.93,61.289,327743,0
2014-09-29,60.641,60.965,60.215,60.775,536341,0
2014-09-30,60.633,60.633,59.806,60.196,446380,0
2014-10-01,59.927,60.678,59.812,60.572,783337,0
2014-10-02,60.371,61.035,60.252,60.922,515558,0
2014-10-03,61.331,61.602,60.983,61.129,330301,0
2014-10-06,61.279,61.507,60.407,60.965,491947,0
2014-10-07,60.767,60.93,59.988,59.988,319791,0
2014-10-08,59.954,61.008,59.526,60.922,417642,0
2014-10-09,60.599,61.114,59.712,59.712,430493,0
2014-10-10,59.552,60.259,59.464,59.517,398906,0
2014-10-13,59.552,59.702,58.541,58.801,574941,0
2014-10-14,59.238,59.614,58.586,59.142,571103,0
2014-10-15,58.76,59.672,58.304,59.448,835904,0
2014-10-16,58.627,59.702,58.391,59.526,486591,0
2014-10-17,60.076,60.484,59.572,59.821,420168,0
2014-10-20,59.821,60.938,59.78,60.775,637590,0
2014-10-21,61.008,62.405,60.788,62.264,1080395,0
2014-10-22,60.547,60.867,54.617,54.732,3524671,0
2014-10-23,54.93,55.809,53.755,55.402,1640857,0
2014-10-24,55.402,56.082,55.324,55.888,675877,0
2014-10-27,55.593,55.917,54.948,55.715,805233,0
2014-10-28,55.715,56.039,55.613,55.943,673475,0
2014-10-29,55.839,56.179,55.42,55.7,717543,0
2014-10-30,55.7,56.047,55.472,55.874,397024,0
2014-10-31,56.308,56.326,55.42,55.584,570285,0
2014-11-03,55.551,56.021,55.357,55.715,509617,0
2014-11-04,55.715,55.731,54.608,55.08,484115,0
2014-11-05,55.306,55.723,55.036,55.681,410447,0
2014-11-06,55.779,55.907,55.238,55.786,669606,0
2014-11-07,55.809,55.934,55.209,55.402,728693,0
2014-11-10,55.499,56.257,55.499,56.257,707319,0
2014-11-11,56.301,56.841,56.091,56.56,710918,0
2014-11-12,56.527,57.478,56.509,57.023,518074,0
2014-11-13,57.023,57.329,55.801,56.021,719323,0
2014-11-14,56.021,56.554,55.829,56.107,388399,0
2014-11-17,56.056,56.867,56.039,56.702,412706,0
2014-11-18,56.598,57.364,56.554,57.078,552196,0
2014-11-19,57.137,57.329,56.702,56.894,628176,0
2014-11-20,56.762,58.401,56.684,57.895,826800,0
2014-11-21,58.471,58.696,57.932,58.027,552088,0
2014-11-24,58.069,58.743,57.503,58.706,616274,0
2014-11-25,57.817,58.454,57.329,57.886,525765,0
2014-11-26,57.869,58.253,57.738,57.914,386322,0
2014-11-28,58.069,58.723,57.844,58.636,332527,0
2014-12-01,58.558,58.586,57.799,58.034,533364,0
2014-12-02,57.956,58.576,57.782,58.123,832039,0
2014-12-03,57.46,57.956,56.693,56.894,879051,0
2014-12-04,55.865,56.509,55.271,56.16,998478,0
2014-12-05,56.195,56.736,56.004,56.693,447473,0
2014-12-08,56.676,56.859,55.113,55.613,576829,0
2014-12-09,55.131,56.411,54.86,56.265,522626,0
2014-12-10,56.318,56.667,55.857,55.934,474870,0
2014-12-11,56.073,56.657,55.506,55.613,424062,0
2014-12-12,55.263,55.559,54.889,55.072,404360,0
2014-12-15,55.394,55.525,53.824,54.556,644526,0
2014-12-16,54.354,54.636,52.556,52.582,1472692,0
2014-12-17,52.705,52.784,51.295,52.573,1524114,0
2014-12-18,53.488,55.421,53.488,55.305,1038046,0
2014-12-19,55.446,55.718,54.618,55.217,1624979,0
2014-12-22,55.412,56.116,55.412,56.116,633764,0
2014-12-23,56.399,56.593,55.429,55.429,974422,0
2014-12-24,55.439,55.914,55.27,55.553,259321,0
2014-12-26,55.774,56.628,55.774,56.134,273135,0
2014-12-29,56.134,56.495,55.862,56.081,441653,0
2014-12-30,55.966,56.954,55.966,56.275,562510,0
2014-12-31,56.303,56.391,55.491,55.534,394098,0
2015-01-02,55.534,55.815,54.459,55.007,426077,0
2015-01-05,54.671,54.677,53.216,53.465,636417,0
2015-01-06,53.55,53.55,52.467,52.889,856376,0
2015-01-07,53.33,53.921,52.909,53.34,570983,0
2015-01-08,53.797,55.454,53.755,55.333,564055,0
2015-01-09,55.199,55.199,54.354,54.38,518299,0
2015-01-12,54.591,54.654,53.438,54.398,425930,0
2015-01-13,54.565,55.79,54.294,55.305,1105032,0
2015-01-14,54.556,54.654,53.147,53.999,695817,0
2015-01-15,54.214,54.442,52.958,53.755,617630,0
2015-01-16,53.33,54.354,53.127,54.294,418231,0
2015-01-20,55.165,55.236,53.656,54.301,527811,0
2015-01-21,54.301,55.007,54.106,54.757,504618,0
2015-01-22,55.128,55.374,54.442,55.286,428411,0
2015-01-23,55.165,55.165,53.938,54.106,551530,0
2015-01-26,54.149,54.326,53.358,53.772,1050207,0
2015-01-27,53.251,53.251,52.318,52.661,1200505,0
2015-01-28,57.299,60.1,57.271,58.768,3700476,0
2015-01-29,58.91,60.294,58.839,59.881,1250863,0
2015-01-30,59.746,60.146,59.034,59.597,966346,0
2015-02-02,59.881,61.017,59.255,60.824,759913,0
2015-02-03,60.955,62.807,60.833,62.603,1082931,0
2015-02-04,62.523,62.682,61.529,61.687,605064,0
2015-02-05,62.004,62.798,61.643,62.533,405307,0
2015-02-06,62.462,62.482,61.724,61.882,509691,0
2015-02-09,61.874,63.582,61.874,62.957,658140,0
2015-02-10,62.957,63.327,62.251,63.169,498266,0
2015-02-11,63.275,63.477,62.383,62.931,434343,0
2015-02-12,63.061,63.75,63.061,63.547,274167,0
2015-02-13,63.645,64.041,63.195,63.935,336700,0
2015-02-17,63.812,64.103,63.258,63.944,328714,0
2015-02-18,63.909,64.166,63.381,64.067,341512,0
2015-02-19,63.883,64.156,63.653,63.909,315712,0
2015-02-20,63.866,64.041,63.08,64.006,275365,0
2015-02-23,64.006,64.006,63.141,63.645,375113,0
2015-02-24,63.645,63.883,63.08,63.804,311548,0
2015-02-25,63.653,64.218,63.179,63.962,293741,0
2015-02-26,63.988,64.289,63.547,63.636,399252,0
2015-02-27,63.916,64.218,62.922,62.939,550171,0
2015-03-02,62.922,63.317,62.181,63.125,625977,0
2015-03-03,62.877,63.203,62.587,62.682,424163,0
2015-03-04,62.682,62.788,62.251,62.523,502098,0
2015-03-05,62.523,62.523,60.876,61.203,580487,0
2015-03-06,60.843,61.027,59.324,59.738,588882,0
2015-03-09,59.881,60.146,58.938,59.387,625297,0
2015-03-10,59.034,59.564,58.768,58.788,547815,0
2015-03-11,58.778,58.814,57.958,58.487,715710,0
2015-03-12,58.725,59.236,58.576,58.999,747133,0
2015-03-13,58.752,59.008,58.198,58.586,710718,0
2015-03-16,58.78,59.555,58.78,59.126,735560,0
2015-03-17,58.985,60.233,58.879,60.106,814606,0
2015-03-18,60.186,60.82,59.812,60.243,757792,0
2015-03-19,60.153,60.588,59.395,59.877,474165,0
2015-03-20,60.171,60.721,60.019,60.526,2371732,0
2015-03-23,60.526,63.528,60.427,62.931,1106990,0
2015-03-24,62.726,63.484,62.424,62.851,914202,0
2015-03-25,62.851,63.857,62.833,63.182,802816,0
2015-03-26,63.039,63.047,62.44,62.672,940024,0
2015-03-27,62.512,62.974,62.317,62.566,425998,0
2015-03-30,62.716,63.039,62.244,62.548,541650,0
2015-03-31,62.343,63.02,61.15,61.469,1284025,0
2015-04-01,61.203,61.515,60.82,61.364,549619,0
2015-04-02,61.025,61.811,60.999,61.738,520316,0
2015-04-06,61.318,62.227,61.256,62.183,715685,0
2015-04-07,62.193,62.646,61.64,62.075,431723,0
2015-04-08,62.004,62.067,61.374,62.032,629226,0
2015-04-09,61.772,62.093,61.453,61.951,336665,0
2015-04-10,61.853,61.933,61.071,61.248,339876,0
2015-04-13,61.275,61.389,60.224,60.339,814944,0
2015-04-14,60.252,61.122,60.115,60.999,626644,0
2015-04-15,61.051,61.801,61.015,61.612,750313,0
2015-04-16,61.498,61.55,60.829,61.256,456434,0
2015-04-17,60.81,60.891,59.645,59.992,619460,0
2015-04-20,60.455,60.848,60.266,60.769,533172,0
2015-04-21,61.256,62.219,60.783,62.21,1122639,0
2015-04-22,61.079,61.203,58.238,59.893,2529680,0
2015-04-23,59.395,59.494,58.336,58.834,968882,0
2015-04-24,58.78,59.395,58.336,59.154,742202,0
2015-04-27,59.154,59.501,58.879,59.43,460916,0
2015-04-28,59.056,59.992,58.969,59.669,595207,0
2015-04-29,59.555,60.562,59.439,60.186,672121,0
2015-04-30,60.195,60.499,59.154,59.547,718829,0
2015-05-01,59.547,60.099,59.039,59.52,579375,0
2015-05-04,59.494,59.812,58.897,59.013,323596,0
2015-05-05,58.959,59.192,58.363,58.558,502797,0
2015-05-06,58.62,58.657,57.961,58.638,411420,0
2015-05-07,58.576,59.316,58.541,58.727,433998,0
2015-05-08,59.064,59.449,58.852,59.272,396131,0
2015-05-11,59.287,59.779,58.975,59.368,401522,0
2015-05-12,59.183,59.386,58.593,58.923,366018,0
2015-05-13,59.022,59.475,58.904,59.28,379290,0
2015-05-14,59.465,60.001,59.022,59.869,420497,0
2015-05-15,59.732,59.964,59.154,59.726,550693,0
2015-05-18,59.779,60.323,59.368,60.161,315986,0
2015-05-19,59.92,60.106,59.004,59.333,469901,0
2015-05-20,59.475,60.073,59.225,59.859,270375,0
2015-05-21,59.669,60.161,59.414,59.749,301925,0
2015-05-22,59.652,59.983,59.538,59.92,227034,0
2015-05-26,59.883,59.93,58.746,58.86,276718,0
2015-05-27,58.834,59.414,58.629,59.199,326739,0
2015-05-28,59.207,59.555,58.87,59.333,238893,0
2015-05-29,59.272,59.404,58.363,58.549,437338,0
2015-06-01,58.549,58.647,57.908,58.202,812005,0
2015-06-02,58.094,58.727,58.094,58.674,330004,0
2015-06-03,58.799,59.306,58.389,59.118,306419,0
2015-06-04,58.94,59.342,58.799,58.879,230741,0
2015-06-05,58.888,58.94,58.336,58.897,246795,0
2015-06-08,58.959,59.709,58.799,59.51,665269,0
2015-06-09,59.395,59.84,58.78,58.79,379741,0
2015-06-10,58.969,59.52,58.969,59.145,266184,0
2015-06-11,59.145,59.661,59.094,59.449,335041,0
2015-06-12,59.333,59.628,59.056,59.376,231077,0
2015-06-15,59.039,59.316,58.274,58.38,397141,0
2015-06-16,58.138,59.046,57.913,58.588,396688,0
2015-06-17,58.588,59.523,58.588,59.406,299683,0
2015-06-18,59.468,60.334,58.765,59.938,330686,0
2015-06-19,60.106,60.828,60.009,60.26,541364,0
2015-06-22,60.522,60.828,60.26,60.414,519141,0
2015-06-23,60.485,60.963,60.397,60.728,307693,0
2015-06-24,60.594,60.882,60.431,60.449,558365,0
2015-06-25,60.449,60.54,59.795,60.115,316573,0
2015-06-26,60.296,60.702,60.081,60.622,731930,0
2015-06-29,60.09,60.612,58.092,58.138,665592,0
2015-06-30,58.542,58.542,57.903,58.082,643162,0
2015-07-01,58.119,59.351,57.94,59.351,504250,0
2015-07-02,59.397,59.397,58.56,58.686,280904,0
2015-07-06,58.316,59.046,58.11,58.452,550141,0
2015-07-07,58.38,58.66,57.237,58.371,437800,0
2015-07-08,57.786,58.316,56.985,57.85,501916,0
2015-07-09,58.226,58.344,57.633,57.866,486694,0
2015-07-10,58.407,58.722,57.884,58.461,256347,0
2015-07-13,58.812,59.846,58.812,59.785,267236,0
2015-07-14,59.603,60.009,59.406,59.55,239240,0
2015-07-15,59.397,59.397,58.847,59.046,237141,0
2015-07-16,59.28,59.46,58.812,58.966,256570,0
2015-07-17,58.982,59.111,57.956,58.072,313352,0
2015-07-20,58.101,58.281,57.444,58.119,456247,0
2015-07-21,58.092,58.588,57.516,57.94,663703,0
2015-07-22,54.52,55.301,50.99,53.105,2851379,0
2015-07-23,52.96,55.563,52.782,53.971,1700204,0
2015-07-24,54.114,54.167,53.467,53.582,618589,0
2015-07-27,53.096,53.321,51.666,51.865,817713,0
2015-07-28,52.171,52.673,51.595,52.378,562920,0
2015-07-29,52.387,52.899,52.188,52.368,544030,0
2015-07-30,52.378,52.738,51.99,52.431,647146,0
2015-07-31,52.639,52.8,52.242,52.62,574587,0
2015-08-03,52.683,52.711,51.559,51.774,566398,0
2015-08-04,51.882,52.701,51.829,52.34,422246,0
2015-08-05,52.602,53.196,52.467,53.089,458804,0
2015-08-06,53.08,53.168,52.673,52.8,395313,0
2015-08-07,52.738,53.096,51.261,51.432,695372,0
2015-08-10,51.559,52.278,51.136,51.956,955274,0
2015-08-11,51.61,51.639,50.045,50.064,963797,0
2015-08-12,49.92,49.92,48.283,49.246,1270403,0
2015-08-13,49.156,49.713,48.507,49.227,718927,0
2015-08-14,49.461,49.776,49.227,49.569,611476,0
2015-08-17,49.589,50.335,49.498,49.993,573921,0
2015-08-18,49.984,50.298,49.678,49.848,294016,0
2015-08-19,49.452,49.722,48.596,48.606,1179175,0
2015-08-20,48.308,48.308,47.662,47.806,1043057,0
2015-08-21,47.392,47.697,46.545,47.275,1155841,0
2015-08-24,44.89,45.897,43.845,44.161,2026241,0
2015-08-25,45.304,45.681,43.56,43.575,1014389,0
2015-08-26,44.333,44.495,43.061,43.864,725040,0
2015-08-27,45.33,46.32,44.726,45.591,1551641,0
2015-08-28,45.88,46.419,45.646,46.142,738263,0
2015-08-31,46.104,46.276,45.628,46.104,900049,0
2015-09-01,45.106,45.628,44.025,44.143,555252,0
2015-09-02,46.006,47.463,45.538,46.798,1492193,0
2015-09-03,46.401,46.994,46.302,46.761,966165,0
2015-09-04,46.294,46.807,46.151,46.598,681704,0
2015-09-08,47.428,47.581,47.05,47.392,645036,0
2015-09-09,47.679,47.822,46.195,46.367,739705,0
2015-09-10,46.807,46.824,45.825,46.094,664860,0
2015-09-11,45.897,46.545,45.646,46.545,529584,0
2015-09-14,46.456,46.689,45.808,46.302,433134,0
2015-09-15,46.294,47.247,46.231,47.095,588588,0
2015-09-16,46.895,48.224,46.847,47.887,456006,0
2015-09-17,47.997,48.464,47.734,47.896,676135,0
2015-09-18,47.294,47.56,46.337,46.465,880020,0
2015-09-21,46.658,47.213,46.51,47.003,1054288,0
2015-09-22,46.448,46.619,45.162,45.937,491993,0
2015-09-23,45.718,45.982,44.679,44.879,512283,0
2015-09-24,44.56,45.216,44.159,45.061,450801,0
2015-09-25,45.162,46.019,45.107,45.645,458107,0
2015-09-28,45.371,45.726,44.723,44.77,678810,0
2015-09-29,44.997,45.042,44.432,44.632,945054,0
2015-09-30,44.707,45.425,44.624,45.125,679207,0
2015-10-01,45.226,45.965,44.715,45.089,728012,0
2015-10-02,44.697,46.11,44.532,46.1,515904,0
2015-10-05,46.529,48.773,46.056,48.589,891376,0
2015-10-06,48.497,48.763,47.944,48.224,551547,0
2015-10-07,48.416,50.277,48.416,49.848,1046503,0
2015-10-08,48.142,49.182,47.458,49.065,871245,0
2015-10-09,49.091,50.531,48.918,50.204,866527,0
2015-10-12,50.303,50.751,50.076,50.65,655696,0
2015-10-13,50.195,50.369,49.098,49.191,529611,0
2015-10-14,49.247,49.957,49.21,49.585,574799,0
2015-10-15,49.711,49.986,49.009,49.939,523909,0
2015-10-16,49.976,50.768,49.775,50.714,580939,0
2015-10-19,50.597,50.706,49.939,50.167,568626,0
2015-10-20,50.303,52.091,50.214,50.332,988766,0
2015-10-21,53.067,56.551,52.52,54.534,2644444,0
2015-10-22,55.155,56.012,54.918,55.867,1027529,0
2015-10-23,56.368,56.522,54.343,54.708,995613,0
2015-10-26,54.708,54.918,54.198,54.261,348651,0
2015-10-27,53.989,54.261,52.883,53.248,701800,0
2015-10-28,53.102,54.371,52.647,53.184,739417,0
2015-10-29,53.14,53.659,52.865,53.313,560650,0
2015-10-30,53.688,54.261,53.24,53.679,767824,0
2015-11-02,53.704,54.699,53.295,54.644,593208,0
2015-11-03,54.517,55.127,54.125,54.508,553302,0
2015-11-04,54.452,54.625,53.621,53.897,455807,0
2015-11-05,54.105,54.435,53.442,54.353,472581,0
2015-11-06,54.115,54.635,52.757,52.913,589385,0
2015-11-09,52.955,53.194,51.59,51.972,729182,0
2015-11-10,51.707,52.757,51.563,52.484,514807,0
2015-11-11,52.72,53.175,52.475,52.985,331104,0
2015-11-12,52.831,53.038,51.991,52.018,349309,0
2015-11-13,51.655,51.991,50.567,50.65,526102,0
2015-11-16,50.559,51.325,50.531,51.188,507679,0
2015-11-17,51.49,51.727,49.283,49.546,804783,0
2015-11-18,49.555,50.342,49.555,50.277,718359,0
2015-11-19,50.332,50.696,49.912,50.376,572056,0
2015-11-20,50.65,51.316,50.249,51.152,1239967,0
2015-11-23,51.207,52.51,51.198,52.337,551106,0
2015-11-24,51.982,52.063,51.126,51.864,392082,0
2015-11-25,52.018,52.592,51.49,52.475,292937,0
2015-11-27,52.429,52.757,51.817,52.52,219237,0
2015-11-30,52.436,52.436,51.443,51.763,499781,0
2015-12-01,51.909,52.419,51.288,51.672,500737,0
2015-12-02,51.49,51.8,50.531,50.632,547862,0
2015-12-03,50.751,51.078,49.967,50.559,555417,0
2015-12-04,50.541,51.645,50.541,51.188,562625,0
2015-12-07,51.126,52.52,50.778,51.962,817176,0
2015-12-08,51.499,52.865,51.243,52.319,799140,0
2015-12-09,51.962,52.784,50.567,50.714,493092,0
2015-12-10,50.797,51.573,50.476,50.788,338452,0
2015-12-11,50.148,50.605,49.994,50.259,426411,0
2015-12-14,50.14,50.605,49.611,49.803,426139,0
2015-12-15,50.131,50.987,50.113,50.678,704651,0
2015-12-16,50.779,52.709,50.696,52.579,707730,0
2015-12-17,52.681,52.737,51.223,51.315,928401,0
2015-12-18,51.092,51.14,49.847,50.086,810861,0
2015-12-21,50.262,50.539,49.682,50.023,585423,0
2015-12-22,50.125,50.999,49.977,50.872,427000,0
2015-12-23,51.14,52.035,50.807,51.805,446217,0
2015-12-24,51.777,51.979,51.417,51.592,247624,0
2015-12-28,51.417,51.989,51.14,51.86,364536,0
2015-12-29,52.1,52.57,51.795,51.915,466654,0
2015-12-30,51.555,51.906,51.462,51.491,346327,0
2015-12-31,51.343,52.154,51.231,51.37,414834,0
2016-01-04,50.42,50.825,49.847,50.734,421847,0
2016-01-05,50.872,51.648,50.76,51.628,774212,0
2016-01-06,50.696,50.696,48.887,49.229,1008965,0
2016-01-07,48.177,48.48,46.986,47.004,629977,0
2016-01-08,47.346,47.724,46.589,46.681,516743,0
2016-01-11,46.846,47.046,45.915,46.137,464339,0
2016-01-12,46.597,46.861,46.035,46.672,365446,0
2016-01-13,46.958,47.036,45.785,45.962,495298,0
2016-01-14,46.016,46.856,45.693,46.431,485773,0
2016-01-15,45.139,46.514,45.112,46.302,752079,0
2016-01-19,46.718,46.837,45.011,45.24,590948,0
2016-01-20,44.595,45.79,43.404,45.508,882556,0
2016-01-21,45.703,45.744,44.54,45.233,850733,0
2016-01-22,46.147,46.547,45.739,46.054,608992,0
2016-01-25,45.684,46.576,45.647,46.266,567905,0
2016-01-26,46.45,47.548,46.376,47.52,1304546,0
2016-01-27,42.085,42.693,39.323,40.588,6978518,0
2016-01-28,40.034,42.397,40.034,40.921,2243521,0
2016-01-29,41.187,42.988,41.124,42.859,1379658,0
2016-02-01,42.489,43.385,42.24,42.749,1150183,0
2016-02-02,42.379,42.435,40.985,41.078,837572,0
2016-02-03,41.603,42.776,41.354,42.712,792757,0
2016-02-04,42.915,45.407,42.915,45.342,1542191,0
2016-02-05,45.296,45.774,44.899,45.591,800911,0
2016-02-08,45.149,45.601,44.502,45.5,830833,0
2016-02-09,44.834,45.213,43.153,43.202,1441518,0
2016-02-10,43.33,44.41,43.33,43.413,612189,0
2016-02-11,42.601,43.957,42.509,43.662,710605,0
2016-02-12,43.828,44.511,43.553,44.372,707851,0
2016-02-16,44.815,45.112,44.558,44.799,994823,0
2016-02-17,45.258,45.933,45.158,45.629,1222057,0
2016-02-18,45.776,46.182,45.277,46.109,1089974,0
2016-02-19,45.785,46.109,45.43,45.785,752194,0
2016-02-22,46.063,47.991,45.851,47.66,1099166,0
2016-02-23,47.538,48.62,47.538,47.725,612141,0
2016-02-24,47.151,47.382,44.328,45.665,2748739,0
2016-02-25,45.093,45.137,43.646,44.834,1283373,0
2016-02-26,44.824,46.468,44.328,45.915,716112,0
2016-02-29,45.942,46.844,45.915,46.118,527631,0
2016-03-01,46.118,46.976,46.035,46.773,576664,0
2016-03-02,46.846,47.918,46.542,47.734,610853,0
2016-03-03,47.696,49.847,47.622,49.801,1040865,0
2016-03-04,50.04,51.998,50.013,50.89,958037,0
2016-03-07,50.843,52.386,50.798,51.933,1058761,0
2016-03-08,51.509,51.73,49.146,49.847,880749,0
2016-03-09,50.003,50.225,49.348,49.497,826160,0
2016-03-10,49.801,50.179,49.034,49.977,783219,0
2016-03-11,50.53,51.896,50.365,51.185,798834,0
2016-03-14,51.491,52.726,51.472,51.906,1144478,0
2016-03-15,51.5,51.575,50.706,51.315,525573,0
2016-03-16,51.231,51.773,50.081,51.652,798510,0
2016-03-17,51.726,53.362,51.458,53.137,729690,0
2016-03-18,53.109,54.323,52.958,54.063,1854040,0
2016-03-21,54.063,54.483,53.211,54.248,477642,0
2016-03-22,53.95,54.068,52.736,53.165,997429,0
2016-03-23,53.025,53.114,51.941,52.165,825814,0
2016-03-24,51.706,51.885,50.447,51.764,951923,0
2016-03-28,52.091,52.81,51.867,52.614,453049,0
2016-03-29,52.614,54.23,52.297,54.09,767664,0
2016-03-30,54.203,54.408,53.388,53.791,819507,0
2016-03-31,53.641,54.268,53.632,54.184,962203,0
2016-04-01,53.67,54.323,52.689,54.212,754551,0
2016-04-04,54.193,54.414,53.314,53.407,592547,0
2016-04-05,53.362,53.86,53.287,53.353,463767,0
2016-04-06,53.333,53.988,52.942,53.866,408832,0
2016-04-07,53.605,54.216,52.913,53.595,511283,0
2016-04-08,54.053,54.632,53.516,53.66,470342,0
2016-04-11,53.988,55.631,53.764,54.501,735457,0
2016-04-12,54.501,55.818,54.473,55.715,581358,0
2016-04-13,55.951,56.997,55.595,56.708,919017,0
2016-04-14,56.866,57.52,56.641,56.735,603868,0
2016-04-15,56.576,57.623,56.465,57.547,891533,0
2016-04-18,57.286,57.874,56.988,57.426,643096,0
2016-04-19,57.922,58.314,57.277,57.455,1104799,0
2016-04-20,54.904,56.725,53.203,55.052,2134790,0
2016-04-21,55.25,56.156,54.278,54.949,1095164,0
2016-04-22,54.661,55.838,54.497,54.52,784202,0
2016-04-25,54.268,55.418,54.203,55.118,426533,0
2016-04-26,55.231,55.96,54.791,55.725,510927,0
2016-04-27,55.715,56.371,55.511,56.108,553633,0
2016-04-28,55.978,56.231,54.661,54.846,600248,0
2016-04-29,54.548,55.428,53.427,54.268,999047,0
2016-05-02,54.501,54.501,53.127,54.268,860164,0
2016-05-03,53.96,54.133,52.894,53.259,638402,0
2016-05-04,53.193,53.735,52.633,52.856,511255,0
2016-05-05,53.314,53.689,52.79,52.968,575156,0
2016-05-06,52.754,53.165,52.128,52.95,582091,0
2016-05-09,52.884,52.998,51.764,51.857,761054,0
2016-05-10,52.146,52.927,51.847,52.81,883507,0
2016-05-11,52.932,52.932,51.959,52.025,473563,0
2016-05-12,52.267,52.651,51.978,52.538,615174,0
2016-05-13,52.333,52.333,50.847,50.987,581001,0
2016-05-16,51.08,51.548,50.842,50.941,486681,0
2016-05-17,50.847,51.268,50.213,50.492,494085,0
2016-05-18,50.314,50.894,49.997,50.146,509407,0
2016-05-19,49.94,50.67,49.827,50.352,427592,0
2016-05-20,50.379,50.978,50.379,50.772,480115,0
2016-05-23,50.81,51.726,50.81,51.38,468903,0
2016-05-24,51.464,52.385,51.464,51.904,719420,0
2016-05-25,52.1,52.435,51.612,52.044,471841,0
2016-05-26,52.072,52.567,51.885,52.371,361051,0
2016-05-27,52.371,53.333,52.371,52.8,455590,0
2016-05-31,52.958,53.829,52.567,52.874,597371,0
2016-06-01,52.595,53.446,52.371,53.437,480280,0
2016-06-02,53.221,54.063,53.147,54.063,464352,0
2016-06-03,54.081,54.081,53.287,53.8,426645,0
2016-06-06,53.791,54.156,53.697,53.988,299818,0
2016-06-07,54.014,54.959,53.716,54.595,383372,0
2016-06-08,54.595,54.885,54.328,54.753,209031,0
2016-06-09,54.352,54.885,54.203,54.745,300836,0
2016-06-10,54.1,55.137,53.805,53.96,605545,0
2016-06-13,53.697,54.044,52.408,52.455,743694,0
2016-06-14,52.408,52.651,51.51,51.764,669757,0
2016-06-15,52.044,53.231,51.711,52.576,491086,0
2016-06-16,52.179,52.699,51.11,52.5,541171,0
2016-06-17,52.312,53.674,52.065,53.323,594120,0
2016-06-20,53.948,54.725,53.938,54.033,372839,0
2016-06-21,54.053,54.374,53.674,53.778,359417,0
2016-06-22,53.844,54.743,53.725,54.231,360596,0
2016-06-23,54.629,56.663,54.629,56.587,1457674,0
2016-06-24,53.636,54.299,49.79,50.278,2589073,0
2016-06-27,49.625,49.625,47.7,48.206,1902633,0
2016-06-28,48.783,50.807,48.783,50.249,1144098,0
2016-06-29,50.95,52.463,50.95,52.255,784891,0
2016-06-30,52.443,53.239,51.565,53.239,860595,0
2016-07-01,53.219,54.118,52.918,53.239,342778,0
2016-07-05,52.898,52.918,51.176,51.961,415719,0
2016-07-06,51.584,51.961,50.59,51.886,912777,0
2016-07-07,51.98,53.229,51.905,52.793,570177,0
2016-07-08,53.372,54.223,53.314,54.128,340797,0
2016-07-11,54.43,55.225,54.118,54.78,387153,0
2016-07-12,55.31,56.511,55.245,56.219,598037,0
2016-07-13,56.124,56.124,55.395,55.915,623977,0
2016-07-14,56.39,56.757,55.87,56.134,902596,0
2016-07-15,56.246,56.833,56.01,56.692,392018,0
2016-07-18,56.502,56.502,55.111,55.14,957274,0
2016-07-19,54.855,55.651,54.506,54.931,833452,0
2016-07-20,55.565,60.446,55.565,59.17,2620439,0
2016-07-21,59.33,60.155,58.526,58.895,909976,0
2016-07-22,58.81,59.5,58.531,59.284,750562,0
2016-07-25,59.018,59.335,58.777,59.037,318419,0
2016-07-26,58.98,59.425,58.498,59.235,402437,0
2016-07-27,59.284,59.529,58.65,58.877,507195,0
2016-07-28,58.848,59.5,58.706,59.226,515699,0
2016-07-29,59.265,59.52,58.526,59.292,504331,0
2016-08-01,59.095,59.425,58.517,59.131,557951,0
2016-08-02,59.018,59.15,58.081,58.318,364671,0
2016-08-03,58.12,58.895,57.863,58.81,396087,0
2016-08-04,58.819,59.439,58.744,59.19,450317,0
2016-08-05,59.454,60.56,59.15,60.484,713898,0
2016-08-08,60.343,61.365,60.115,61.014,980711,0
2016-08-09,61.072,61.072,60.145,60.579,464564,0
2016-08-10,60.835,60.835,60.115,60.305,268791,0
2016-08-11,60.419,60.986,60.24,60.882,474969,0
2016-08-12,60.77,61.487,60.551,61.204,550236,0
2016-08-15,61.487,62.207,61.085,61.904,383639,0
2016-08-16,61.836,61.885,61.411,61.619,366085,0
2016-08-17,61.525,61.619,61.042,61.382,310567,0
2016-08-18,61.402,61.988,61.212,61.941,367206,0
2016-08-19,61.411,61.951,60.986,61.818,611889,0
2016-08-22,61.629,61.761,61.109,61.534,313378,0
2016-08-23,62.102,63.285,62.036,63.115,688612,0
2016-08-24,62.831,62.831,61.98,62.376,438614,0
2016-08-25,62.243,62.491,61.98,62.14,249611,0
2016-08-26,62.311,62.773,61.592,62.207,347550,0
2016-08-29,62.396,62.773,62.112,62.481,485359,0
2016-08-30,62.376,62.622,61.931,62.187,223082,0
2016-08-31,62.187,62.586,61.629,61.988,377300,0
2016-09-01,61.997,62.122,61.024,61.468,391926,0
2016-09-02,61.761,61.966,61.392,61.818,584116,0
2016-09-06,62.102,62.102,61.392,61.639,275754,0
2016-09-07,61.61,61.912,61.29,61.895,430480,0
2016-09-08,61.761,61.856,61.25,61.686,298953,0
2016-09-09,61.014,61.27,60.069,60.096,472304,0
2016-09-12,59.625,61.052,59.416,60.91,302060,0
2016-09-13,60.22,60.608,59.056,59.86,418684,0
2016-09-14,59.775,60.428,59.605,59.832,307933,0
2016-09-15,59.879,60.791,59.785,60.76,365281,0
2016-09-16,60.51,60.51,59.612,60.194,648181,0
2016-09-19,60.529,61.418,60.329,60.52,329239,0
2016-09-20,60.539,60.816,59.718,59.889,429055,0
2016-09-21,60.071,60.892,60.071,60.615,1430084,0
2016-09-22,61.352,62.49,60.836,62.011,803427,0
2016-09-23,61.629,61.964,61.084,61.485,305344,0
2016-09-26,61.151,61.256,60.3,60.424,302070,0
2016-09-27,60.597,61.571,60.245,61.505,415427,0
2016-09-28,61.706,62.232,61.18,62.011,366887,0
2016-09-29,61.898,62.269,61.16,61.553,278420,0
2016-09-30,62.117,63.139,61.725,62.5,665735,0
2016-10-03,62.242,63.465,62.242,62.594,532734,0
2016-10-04,62.69,63.369,62.47,63.331,692548,0
2016-10-05,63.512,63.737,63.179,63.196,730066,0
2016-10-06,63.006,63.579,62.717,63.446,434426,0
2016-10-07,63.446,63.555,62.127,62.414,424756,0
2016-10-10,62.824,63.389,62.394,62.46,278289,0
2016-10-11,62.212,62.46,60.979,61.505,594768,0
2016-10-12,61.505,61.984,61.266,61.677,282770,0
2016-10-13,61.084,61.428,60.51,61.322,373679,0
2016-10-14,61.677,62.242,61.533,61.639,354517,0
2016-10-17,61.561,61.888,61.342,61.495,327477,0
2016-10-18,62.374,62.432,61.418,61.733,843153,0
2016-10-19,60.549,61.141,57.748,58.866,1708146,0
2016-10-20,58.426,58.675,56.983,57.384,801337,0
2016-10-21,56.983,58.321,56.887,58.005,499973,0
2016-10-24,58.684,58.818,57.259,57.843,565767,0
2016-10-25,57.469,57.805,56.829,57.002,633155,0
2016-10-26,56.714,57.681,56.714,57.345,418875,0
2016-10-27,57.546,57.632,56.543,56.801,400835,0
2016-10-28,56.858,57.766,56.676,57.126,267786,0
2016-10-31,57.345,57.528,56.664,56.907,385622,0
2016-11-01,57.002,57.126,55.845,56.361,425166,0
2016-11-02,56.084,56.734,55.987,56.122,390381,0
2016-11-03,56.381,56.381,55.72,55.875,372806,0
2016-11-04,55.797,56.887,55.682,55.72,431350,0
2016-11-07,56.791,57.977,56.743,57.575,563923,0
2016-11-08,56.953,58.311,56.59,57.967,257167,0
2016-11-09,57.116,58.416,56.236,57.365,871936,0
2016-11-10,57.843,58.027,55.262,55.481,985861,0
2016-11-11,55.405,56.275,55.022,56.036,751090,0
2016-11-14,56.256,56.686,55.567,55.788,628959,0
2016-11-15,55.835,56.897,55.481,56.189,496953,0
2016-11-16,55.987,56.648,55.634,55.71,501324,0
2016-11-17,55.797,56.772,55.548,56.581,574187,0
2016-11-18,56.571,56.858,56.146,56.313,375491,0
2016-11-21,56.59,57.355,56.275,57.145,419735,0
2016-11-22,57.585,57.585,56.495,56.513,500058,0
2016-11-23,56.408,56.609,55.769,56.571,1001695,0
2016-11-25,56.638,57.843,56.495,56.676,276225,0
2016-11-28,54.601,54.936,53.301,53.971,910895,0
2016-11-29,54.067,56.553,53.841,55.203,1933123,0
2016-11-30,54.65,54.823,52.976,53.006,1030654,0
2016-12-01,52.88,53.378,51.532,52.317,843172,0
2016-12-02,52.24,52.986,51.542,51.81,583570,0
2016-12-05,52.174,52.852,52.039,52.794,580804,0
2016-12-06,52.604,53.33,52.594,53.024,586638,0
2016-12-07,52.919,53.387,52.718,53.32,446063,0
2016-12-08,53.369,53.541,53.11,53.282,317027,0
2016-12-09,53.11,53.492,52.966,53.34,434243,0
2016-12-12,53.311,53.731,52.926,53.426,502981,0
2016-12-13,53.761,53.903,53.129,53.455,577123,0
2016-12-14,53.272,53.817,52.298,52.422,736197,0
2016-12-15,52.394,52.723,50.453,51.246,1191132,0
2016-12-16,51.265,51.613,50.664,51.41,1306251,0
2016-12-19,51.401,51.943,51.159,51.43,481409,0
2016-12-20,51.497,51.953,51.449,51.953,477973,0
2016-12-21,51.788,52.51,51.692,52.002,446085,0
2016-12-22,52.156,52.156,51.323,51.343,320785,0
2016-12-23,51.217,51.808,50.994,51.081,323364,0
2016-12-27,51.09,51.856,51.033,51.662,513995,0
2016-12-28,51.662,51.898,51.12,51.265,309003,0
2016-12-29,51.178,51.937,51.11,51.285,242436,0
2016-12-30,51.42,51.701,50.733,50.956,429500,0
2017-01-03,51.73,52.951,51.489,52.931,867276,0
2017-01-04,53.105,53.725,52.882,53.58,725764,0
2017-01-05,53.261,53.502,52.679,52.728,694555,0
2017-01-06,52.815,53.898,52.33,53.405,496722,0
2017-01-09,53.298,53.298,52.098,52.156,532813,0
2017-01-10,52.379,52.747,52.059,52.398,404073,0
2017-01-11,52.428,53.182,52.321,52.689,522198,0
2017-01-12,52.436,53.154,51.953,53.124,758037,0
2017-01-13,53.338,53.744,52.912,52.979,408088,0
2017-01-17,52.815,54.81,52.756,54.78,880431,0
2017-01-18,54.655,55.119,53.784,54.364,443256,0
2017-01-19,54.471,54.559,53.541,53.618,324957,0
2017-01-20,53.861,54.441,53.415,54.19,450604,0
2017-01-23,53.802,54.742,53.792,54.568,711431,0
2017-01-24,54.984,56.669,54.912,55.846,1511148,0
2017-01-25,55.962,57.095,55.846,56.852,683890,0
2017-01-26,56.543,56.756,55.739,55.826,426778,0
2017-01-27,55.876,56.379,55.4,56.165,425658,0
2017-01-30,56.059,57.375,55.594,57.269,1225598,0
2017-01-31,58.354,59.971,57.541,58.451,1789606,0
2017-02-01,57.095,57.741,54.277,56.389,2484899,0
2017-02-02,56.815,60.339,56.523,58.489,1844396,0
2017-02-03,58.577,58.693,57.618,58.208,685929,0
2017-02-06,57.976,58.295,57.647,57.734,568237,0
2017-02-07,58.16,59.031,57.889,58.208,747814,0
2017-02-08,58.102,58.557,57.705,57.879,732105,0
2017-02-09,58.044,58.857,57.453,58.199,778085,0
2017-02-10,58.625,59.593,58.247,59.467,952530,0
2017-02-13,59.564,59.716,58.112,58.305,491057,0
2017-02-14,57.966,58.683,57.851,58.257,653867,0
2017-02-15,58.102,58.47,57.928,58.092,495701,0
2017-02-16,58.102,58.402,56.708,56.93,830508,0
2017-02-17,57.026,57.318,56.513,56.553,878619,0
2017-02-21,56.969,57.133,56.601,56.688,487175,0
2017-02-22,56.939,57.298,56.503,56.727,864093,0
2017-02-23,57.056,57.869,56.892,57.405,616270,0
2017-02-24,57.172,58.364,56.688,58.315,729425,0
2017-02-27,58.277,58.954,57.928,58.557,354598,0
2017-02-28,58.508,58.731,58.131,58.48,663413,0
2017-03-01,58.838,59.554,58.402,59.477,514791,0
2017-03-02,59.409,59.747,59.128,59.206,656510,0
2017-03-03,59.284,59.69,58.508,59.147,552005,0
2017-03-06,59.031,59.321,58.765,59.128,421235,0
2017-03-07,58.954,59.123,58.247,58.595,481424,0
2017-03-08,58.528,58.935,58.354,58.664,503520,0
2017-03-09,58.828,58.973,57.58,57.976,471151,0
2017-03-10,58.615,58.674,58.141,58.431,508284,0
2017-03-13,58.731,58.799,58.034,58.489,585187,0
2017-03-14,58.382,58.741,58.082,58.674,457519,0
2017-03-15,58.828,59.506,58.508,59.331,707153,0
2017-03-16,59.361,59.626,59.013,59.547,594311,0
2017-03-17,59.547,60.183,59.382,59.664,1367739,0
2017-03-20,59.792,60.389,59.439,60.115,565744,0
2017-03-21,60.419,60.507,59.459,59.537,520164,0
2017-03-22,59.439,59.988,58.852,59.87,483524,0
2017-03-23,59.929,61.633,59.88,61.085,816303,0
2017-03-24,61.036,61.496,60.605,60.85,432729,0
2017-03-27,60.253,60.928,60.066,60.732,389610,0
2017-03-28,60.8,61.427,60.507,61.261,404701,0
2017-03-29,61.251,61.682,61.006,61.467,361807,0
2017-03-30,61.379,61.687,61.133,61.359,330125,0
2017-03-31,61.3,61.682,61.196,61.417,558466,0
2017-04-03,61.604,61.927,60.938,61.183,453084,0
2017-04-04,60.879,61.036,60.164,60.566,467204,0
2017-04-05,60.575,61.486,60.458,60.732,456970,0
2017-04-06,60.742,61.251,60.389,60.996,364247,0
2017-04-07,60.967,61.457,60.86,60.918,392778,0
2017-04-10,61.114,62.064,61.114,61.574,341870,0
2017-04-11,61.692,62.201,61.511,62.142,478346,0
2017-04-12,62.231,63.239,61.911,63.131,792474,0
2017-04-13,63.111,63.249,62.181,62.181,445713,0
2017-04-17,62.407,63.337,62.236,63.269,252815,0
2017-04-18,63.249,63.582,63.131,63.523,346137,0
2017-04-19,63.65,63.69,63.014,63.161,306021,0
2017-04-20,63.494,63.67,62.974,63.317,581626,0
2017-04-21,63.494,63.494,62.74,62.886,443048,0
2017-04-24,63.748,65.07,63.4,64.326,766611,0
2017-04-25,69.036,72.816,67.215,71.993,2569692,0
2017-04-26,72.238,72.414,70.702,70.847,1414239,0
2017-04-27,70.975,71.582,70.378,70.486,736666,0
2017-04-28,70.466,70.466,69.398,70.319,869550,0
2017-05-01,70.504,70.847,69.546,70.123,563767,0
2017-05-02,69.564,71.291,69.379,70.416,520817,0
2017-05-03,69.927,70.632,69.81,70.446,503146,0
2017-05-04,70.681,70.72,70.035,70.456,375222,0
2017-05-05,70.759,71.42,70.367,71.083,478867,0
2017-05-08,71.023,71.533,70.995,71.131,421905,0
2017-05-09,71.073,71.386,70.74,71.131,378426,0
2017-05-10,71.151,72.071,70.995,71.993,349922,0
2017-05-11,71.514,72.061,70.769,71.602,385172,0
2017-05-12,71.288,71.817,71.014,71.298,400592,0
2017-05-15,71.406,72.033,71.357,71.454,275897,0
2017-05-16,71.572,71.68,71.073,71.562,436708,0
2017-05-17,70.995,71.371,69.995,70.162,346092,0
2017-05-18,69.536,69.536,67.146,67.558,966400,0
2017-05-19,67.322,68.39,67.234,68.067,846087,0
2017-05-22,68.193,68.546,68.007,68.077,652789,0
2017-05-23,68.498,68.879,68.213,68.263,370036,0
2017-05-24,68.546,68.84,67.939,68.762,299049,0
2017-05-25,69.017,69.61,69.017,69.574,361181,0
2017-05-26,69.467,69.506,69.036,69.193,223379,0
2017-05-30,69.291,69.878,69.125,69.731,447099,0
2017-05-31,70.015,70.877,69.751,70.416,438990,0
2017-06-01,70.564,71.318,70.065,70.299,366014,0
2017-06-02,70.642,71.464,70.397,71.043,390874,0
2017-06-05,71.005,71.161,70.592,70.897,166772,0
2017-06-06,70.592,70.75,69.819,70.055,199262,0
2017-06-07,70.103,70.181,69.486,69.976,488731,0
2017-06-08,70.201,70.652,69.614,70.319,381497,0
2017-06-09,70.416,70.72,69.976,70.416,504230,0
2017-06-12,70.201,70.72,69.888,70.26,479882,0
2017-06-13,70.466,71.582,70.279,71.552,589806,0
2017-06-14,71.552,72.076,70.592,71.219,319848,0
2017-06-15,70.75,71.2,70.387,70.955,340196,0
2017-06-16,70.807,70.896,69.621,70.155,509924,0
2017-06-19,70.243,71.37,69.898,71.173,379471,0
2017-06-20,71.202,71.618,70.412,70.461,511632,0
2017-06-21,70.501,71.064,69.72,69.907,324464,0
2017-06-22,70.095,70.115,68.998,69.492,303520,0
2017-06-23,69.453,70.214,69.225,70.125,389163,0
2017-06-26,70.125,70.243,69.136,69.996,526817,0
2017-06-27,69.986,70.194,68.276,68.365,348308,0
2017-06-28,68.86,69.561,68.454,69.423,246981,0
2017-06-29,69.423,69.631,68,68.642,702815,0
2017-06-30,69.097,70.382,68.612,69.423,405315,0
2017-07-03,69.502,70.412,69.196,69.552,131285,0
2017-07-05,69.512,69.902,68.958,69.492,460733,0
2017-07-06,68.701,69.492,68.257,68.474,397111,0
2017-07-07,68.652,69.107,68.098,68.781,299158,0
2017-07-10,68.741,69.225,68.237,68.316,297530,0
2017-07-11,68.207,68.637,67.832,68.178,210787,0
2017-07-12,68.553,69.008,68.158,68.227,212608,0
2017-07-13,68.306,68.544,67.565,68.089,158055,0
2017-07-14,68.257,68.909,68.108,68.701,202036,0
2017-07-17,68.731,69.542,68.622,69.472,234318,0
2017-07-18,69.334,69.522,68.642,68.929,308029,0
2017-07-19,69.156,69.443,68.889,69.186,332761,0
2017-07-20,69.136,69.408,67.896,68.158,330159,0
2017-07-21,68.118,68.227,67.576,68.108,241359,0
2017-07-24,68.059,68.197,67.576,68.089,225071,0
2017-07-25,68.346,69.038,67.466,68.8,625935,0
2017-07-26,64.569,66.141,60.947,63.176,1865362,0
2017-07-27,62.622,63.126,59.825,60.18,1386352,0
2017-07-28,59.854,60.398,58.984,59.696,947258,0
2017-07-31,59.716,60.408,59.716,60.012,399058,0
2017-08-01,60.2,60.447,59.508,59.775,537974,0
2017-08-02,59.568,59.568,58.5,59.32,498651,0
2017-08-03,59.32,59.528,58.915,58.955,278328,0
2017-08-04,58.856,59.33,58.549,59.231,313163,0
2017-08-07,59.241,59.469,58.994,59.123,247415,0
2017-08-08,59.409,59.736,58.915,59.103,422852,0
2017-08-09,59.054,59.054,57.857,58.016,390820,0
2017-08-10,57.788,57.853,56.859,57.037,556113,0
2017-08-11,56.849,57.887,56.701,57.541,404619,0
2017-08-14,57.867,58.955,57.739,58.806,449401,0
2017-08-15,58.856,58.866,57.343,57.63,563323,0
2017-08-16,57.976,58.134,57.62,57.788,417532,0
2017-08-17,57.6,57.965,56.503,56.513,286552,0
2017-08-18,56.572,56.968,56.226,56.394,322877,0
2017-08-21,56.315,56.928,56.197,56.434,436962,0
2017-08-22,56.474,56.607,55.861,56.444,459179,0
2017-08-23,56.236,56.642,55.801,56.167,546128,0
2017-08-24,56.434,56.691,56.058,56.226,377095,0
2017-08-25,56.563,57.106,56.394,56.74,277823,0
2017-08-28,56.889,56.988,56.414,56.602,397067,0
2017-08-29,56.296,57.057,56.217,56.928,294089,0
2017-08-30,56.938,57.482,56.661,57.205,405981,0
2017-08-31,57.423,57.536,57.027,57.205,546450,0
2017-09-01,57.482,58.223,57.362,57.996,245954,0
2017-09-05,58.026,58.312,57.511,57.62,325253,0
2017-09-06,57.432,57.778,56.701,57.166,605353,0
2017-09-07,57.245,57.907,56.74,56.74,360050,0
2017-09-08,56.701,57.857,56.651,57.373,655064,0
2017-09-11,57.719,58.48,57.61,58.154,327524,0
2017-09-12,57.788,58.629,57.788,58.629,325341,0
2017-09-13,58.638,59.291,58.391,58.945,548337,0
2017-09-14,58.806,58.97,58.174,58.737,561624,0
2017-09-15,58.797,59.044,58.352,59.004,531498,0
2017-09-18,59.113,59.202,57.986,58.5,598718,0
2017-09-19,58.52,59.08,58.21,59,501304,0
2017-09-20,58.93,59.26,58.701,59.22,420672,0
2017-09-21,59.23,59.23,58.12,58.73,878170,0
2017-09-22,58.69,59.11,58.49,59.03,683410,0
2017-09-25,58.97,60.08,58.78,60.06,498245,0
2017-09-26,60.13,60.63,59.52,60.49,364393,0
2017-09-27,60.61,60.68,59.43,60.31,243150,0
2017-09-28,60.19,61.23,60.19,61.23,635123,0
2017-09-29,61.38,61.93,61.13,61.82,382359,0
2017-10-02,61.88,61.88,61.31,61.81,263492,0
2017-10-03,62,62.09,61.3,61.99,387130,0
2017-10-04,61.84,62.16,61.31,61.73,463290,0
2017-10-05,61.77,61.9,61.31,61.38,348220,0
2017-10-06,61.2,61.86,61.07,61.83,285413,0
2017-10-09,61.58,61.63,61.04,61.17,254830,0
2017-10-10,61.45,61.93,61.07,61.46,211797,0
2017-10-11,61.45,61.955,61.3,61.82,308783,0
2017-10-12,61.76,62.1,61.23,61.84,232138,0
2017-10-13,61.84,61.9,61.31,61.7,248222,0
2017-10-16,61.59,61.66,61.2,61.58,270272,0
2017-10-17,61.35,61.35,60.61,60.64,452497,0
2017-10-18,60.87,61.87,60.87,61.2,271857,0
2017-10-19,61.04,61.3,60.46,61.07,185504,0
2017-10-20,61.33,61.53,60.97,61.23,171230,0
2017-10-23,61.23,61.6325,60.92,61.13,450878,0
2017-10-24,61.32,61.8,61,61.06,473147,0
2017-10-25,62.21,64.72,60.695,62.79,1102246,0
2017-10-26,63.28,63.6986,61.25,61.38,451834,0
2017-10-27,61.34,61.41,60.3,61,447263,0
2017-10-30,60.7,60.785,58.8,59.26,877367,0
2017-10-31,59.3,59.55,58.73,58.75,415664,0
2017-11-01,58.82,59.93,58.82,59.2,367549,0
2017-11-02,58.3,58.63,57.428,58.21,442837,0
2017-11-03,58.05,58.67,57.54,57.59,267217,0
2017-11-06,57.22,57.72,56.3,57.65,441553,0
2017-11-07,57.67,58.24,57.67,57.73,280727,0
2017-11-08,57.7,59,57.56,58.8,298131,0
2017-11-09,58.38,59.27,58.1561,58.68,345734,0
2017-11-10,58.46,58.9,58.33,58.83,221535,0
