Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.799,30.404,29.799,30.301,774585,0
2005-02-28,30.238,30.413,29.896,30.149,616676,0
2005-03-01,30.238,30.687,30.238,30.65,1228107,0
2005-03-02,30.65,30.677,30.325,30.449,987370,0
2005-03-03,30.624,30.668,29.854,30.174,520381,0
2005-03-04,30.257,30.413,30.02,30.334,805959,0
2005-03-07,29.483,30.588,29.483,30.378,505207,0
2005-03-08,30.149,30.284,29.844,30.238,711720,0
2005-03-09,30.238,30.238,29.582,30.073,725750,0
2005-03-10,30.193,30.221,29.922,29.966,870879,0
2005-03-11,29.966,30.02,29.625,29.932,812464,0
2005-03-14,30.149,30.502,30.108,30.149,1105798,0
2005-03-15,30.193,30.275,29.678,29.854,2043307,0
2005-03-16,29.711,29.94,29.668,29.863,411649,0
2005-03-17,29.826,29.975,29.483,29.782,429790,0
2005-03-18,29.791,29.889,29.546,29.889,590891,0
2005-03-21,29.774,30.01,29.711,29.749,329617,0
2005-03-22,30.238,30.325,29.633,29.686,1283555,0
2005-03-23,29.273,29.362,28.907,29.204,1023536,0
2005-03-24,29.291,29.835,29.291,29.492,603786,0
2005-03-28,29.564,29.966,29.5,29.896,443370,0
2005-03-29,29.406,29.799,28.626,29.187,1910845,0
2005-03-30,29.273,30.01,29.23,29.904,1493718,0
2005-03-31,29.817,29.889,29.39,29.537,786450,0
2005-04-01,29.625,29.88,28.372,29.309,1229476,0
2005-04-04,29.273,29.468,28.878,28.925,1695096,0
2005-04-05,28.878,28.975,28.741,28.869,1270438,0
2005-04-06,28.925,28.925,28.793,28.86,1427314,0
2005-04-07,28.925,29.633,28.925,29.546,497564,0
2005-04-08,29.758,29.758,29.213,29.334,395790,0
2005-04-11,29.45,29.826,29.39,29.555,1069515,0
2005-04-12,29.555,29.555,29.291,29.424,1160794,0
2005-04-13,29.362,29.433,29.273,29.397,493113,0
2005-04-14,29.45,29.45,28.775,28.844,871791,0
2005-04-15,28.793,29.318,28.703,28.827,1020915,0
2005-04-18,28.827,28.86,27.95,28.18,1265076,0
2005-04-19,28.134,29.055,28.134,28.925,709439,0
2005-04-20,29.142,29.352,28.66,28.684,738760,0
2005-04-21,28.684,29.371,28.684,29.273,527570,0
2005-04-22,29.142,29.266,28.793,28.86,381990,0
2005-04-25,28.951,29.117,28.66,28.869,1124851,0
2005-04-26,28.967,29.178,28.758,29.142,492658,0
2005-04-27,29.168,29.6,28.793,29.326,538638,0
2005-04-28,29.397,29.73,29.187,29.24,396363,0
2005-04-29,29.187,29.258,28.134,29.003,1296448,0
2005-05-02,28.967,29.178,28.81,29.063,604700,0
2005-05-03,29.012,29.318,28.844,29.249,777779,0
2005-05-04,28.836,29.028,28.564,28.925,1695205,0
2005-05-05,29.889,30.149,28.836,29.582,4486289,0
2005-05-06,29.799,30.174,29.659,29.991,1616709,0
2005-05-09,29.808,30.108,29.782,30.001,1495999,0
2005-05-10,30.001,30.001,29.693,29.782,903622,0
2005-05-11,29.889,29.922,29.537,29.758,866430,0
2005-05-12,29.826,29.826,28.775,28.81,1463937,0
2005-05-13,28.878,29.249,28.353,29.142,1165470,0
2005-05-16,29.291,29.492,29.204,29.362,1008475,0
2005-05-17,29.362,29.362,28.959,29.204,1126905,0
2005-05-18,29.273,29.932,29.258,29.863,1110475,0
2005-05-19,29.721,29.88,29.625,29.791,334523,0
2005-05-20,29.758,29.799,29.406,29.468,598651,0
2005-05-23,29.537,29.668,29.362,29.537,483416,0
2005-05-24,29.711,30.001,29.686,29.863,780057,0
2005-05-25,29.932,30.193,29.765,30.133,977673,0
2005-05-26,30.325,30.868,30.149,30.677,1664974,0
2005-05-27,30.764,31.009,30.502,30.764,1681516,0
2005-05-31,30.941,30.982,30.687,30.808,1210993,0
2005-06-01,30.764,31.333,30.764,31.325,1640211,0
2005-06-02,31.291,31.299,30.842,30.895,1518706,0
2005-06-03,30.932,30.932,30.519,30.606,750853,0
2005-06-06,30.677,31.509,30.658,31.333,1093931,0
2005-06-07,31.333,31.509,31.088,31.149,780287,0
2005-06-08,31.132,31.552,31.107,31.193,611543,0
2005-06-09,31.291,31.45,31.248,31.378,525175,0
2005-06-10,31.291,31.45,31.211,31.22,236401,0
2005-06-13,31.307,31.333,31.175,31.291,430590,0
2005-06-14,31.202,31.774,31.193,31.765,381760,0
2005-06-15,31.815,31.815,31.239,31.316,702589,0
2005-06-16,31.466,31.466,31.045,31.115,986227,0
2005-06-17,31.115,31.157,30.868,30.887,964320,0
2005-06-20,30.808,31.157,30.545,31.132,1058678,0
2005-06-21,31.026,31.642,30.941,31.378,485356,0
2005-06-22,31.466,31.71,31.423,31.624,800823,0
2005-06-23,30.764,31.509,30.588,31.175,1034375,0
2005-06-24,31.202,31.291,31.063,31.157,1943705,0
2005-06-27,31.248,31.914,31.166,31.634,1201862,0
2005-06-28,31.728,31.782,31.579,31.675,886395,0
2005-06-29,31.774,31.815,31.175,31.239,560202,0
2005-06-30,31.333,31.782,31.333,31.642,954853,0
2005-07-01,31.642,31.886,31.634,31.738,608005,0
2005-07-05,31.728,32.052,31.728,31.948,440632,0
2005-07-06,31.991,32.226,31.859,32.087,784281,0
2005-07-07,32.087,32.226,31.71,32.061,587470,0
2005-07-08,32.124,32.325,31.905,32.325,613596,0
2005-07-11,32.342,32.554,32.298,32.516,981207,0
2005-07-12,32.508,32.599,32.422,32.554,580856,0
2005-07-13,32.639,32.737,32.446,32.563,565222,0
2005-07-14,32.648,32.779,32.525,32.675,304173,0
2005-07-15,32.675,32.675,32.342,32.394,470411,0
2005-07-18,32.43,32.43,31.991,32.219,483073,0
2005-07-19,32.298,32.325,31.957,31.967,880918,0
2005-07-20,31.859,32.124,31.65,32.008,653646,0
2005-07-21,32.15,32.404,31.634,31.701,498361,0
2005-07-22,31.642,31.701,31.202,31.368,632879,0
2005-07-25,31.202,31.683,31.202,31.642,582339,0
2005-07-26,31.597,32.167,31.299,32.124,658096,0
2005-07-27,32.298,32.665,32.078,32.43,296986,0
2005-07-28,33.087,33.437,33.043,33.307,1292112,0
2005-07-29,33.173,33.272,32.386,32.386,1408261,0
2005-08-01,32.087,33.053,32.087,32.999,491405,0
2005-08-02,32.913,33.087,32.737,32.973,504753,0
2005-08-03,33.016,33.612,33.016,33.508,833113,0
2005-08-04,33.963,34.147,32.816,32.816,657753,0
2005-08-05,32.779,32.913,32.124,32.185,315698,0
2005-08-08,32.386,32.544,31.975,32.167,712516,0
2005-08-09,32.201,32.762,31.957,32.648,553700,0
2005-08-10,32.825,33.577,32.825,33.236,733281,0
2005-08-11,33.349,33.707,33.253,33.376,666763,0
2005-08-12,33.393,33.518,33.325,33.393,448845,0
2005-08-15,33.437,33.559,33.236,33.437,278503,0
2005-08-16,33.523,33.523,33.062,33.2,285234,0
2005-08-17,33.087,33.393,32.43,33.173,1043502,0
2005-08-18,33.131,33.131,32.489,32.762,565336,0
2005-08-19,32.691,32.921,32.563,32.85,163726,0
2005-08-22,32.867,32.955,32.43,32.462,371490,0
2005-08-23,32.342,33.474,32.342,33.228,805846,0
2005-08-24,33.131,33.131,32.913,32.981,435381,0
2005-08-25,32.999,34.076,32.833,32.867,327450,0
2005-08-26,32.825,33.104,32.779,32.903,411538,0
2005-08-29,32.903,33.078,32.333,32.946,364415,0
2005-08-30,32.867,33.053,32.525,32.754,411877,0
2005-08-31,32.691,32.746,31.957,32.719,702818,0
2005-09-01,32.737,32.737,32.106,32.43,706241,0
2005-09-02,32.43,32.437,32.008,32.033,603217,0
2005-09-06,32.124,32.544,32.024,32.412,641664,0
2005-09-07,32.422,32.779,32.317,32.691,447245,0
2005-09-08,32.648,32.875,32.176,32.455,1549281,0
2005-09-09,32.455,32.825,32.404,32.816,397504,0
2005-09-12,32.867,32.913,32.342,32.563,765570,0
2005-09-13,32.563,33.532,32.563,32.858,882517,0
2005-09-14,32.946,33.427,32.885,32.894,473946,0
2005-09-15,33.043,33.281,32.937,33.043,584046,0
2005-09-16,33.087,33.349,33.087,33.339,365555,0
2005-09-19,33.437,33.455,32.675,32.675,628998,0
2005-09-20,32.209,33.297,32.209,33.025,521524,0
2005-09-21,33.087,33.218,32.386,32.489,642462,0
2005-09-22,32.498,32.498,31.824,32.298,734994,0
2005-09-23,32.307,32.455,32.142,32.386,443821,0
2005-09-26,32.298,32.825,32.298,32.446,928497,0
2005-09-27,32.489,33.078,32.361,33.009,489234,0
2005-09-28,33.218,33.349,33.123,33.141,396704,0
2005-09-29,33.148,33.315,32.955,33.263,519699,0
2005-09-30,33.272,33.594,33.236,33.357,1152575,0
2005-10-03,33.281,33.779,33.095,33.683,826497,0
2005-10-04,33.676,33.936,33.043,33.062,534303,0
2005-10-05,32.963,33.393,32.657,33.043,830146,0
2005-10-06,33.19,33.349,32.581,32.858,931008,0
2005-10-07,32.867,33.07,32.605,32.762,464475,0
2005-10-10,32.762,33.062,32.728,32.797,804362,0
2005-10-11,32.913,32.999,32.201,32.253,681256,0
2005-10-12,32.342,32.446,31.561,31.868,763633,0
2005-10-13,31.868,32.342,31.368,31.859,685819,0
2005-10-14,31.815,32.471,31.815,31.975,764656,0
2005-10-17,32.167,32.946,31.859,32.176,577312,0
2005-10-18,32.069,32.43,32.042,32.226,572866,0
2005-10-19,32.008,32.404,31.931,32.288,453751,0
2005-10-20,32.167,32.599,32.078,32.235,737846,0
2005-10-21,32.288,32.779,32.288,32.629,663685,0
2005-10-24,32.589,33.043,32.589,32.894,559746,0
2005-10-25,32.913,33.131,32.754,33.016,584618,0
2005-10-26,33.131,33.307,32.605,32.937,991818,0
2005-10-27,32.913,33.087,32.833,32.833,1029698,0
2005-10-28,32.955,33.087,32.807,32.999,389061,0
2005-10-31,33.218,33.594,33.062,33.483,686162,0
2005-11-01,33.483,33.875,33.393,33.612,465619,0
2005-11-02,33.567,33.834,33.339,33.631,947320,0
2005-11-03,35.057,37.339,34.55,37.206,2387071,0
2005-11-04,37.206,37.558,36.293,36.681,1222861,0
2005-11-07,36.681,37.591,36.506,36.988,1024221,0
2005-11-08,37.118,37.118,36.646,36.689,370806,0
2005-11-09,36.891,37.601,36.601,37.461,818165,0
2005-11-10,37.511,37.733,36.891,37.733,645657,0
2005-11-11,37.803,37.855,37.224,37.331,418157,0
2005-11-14,37.504,37.845,37.382,37.504,909670,0
2005-11-15,37.511,38.259,37.355,37.907,1118238,0
2005-11-16,38.039,38.039,37.521,37.521,782683,0
2005-11-17,37.54,38.242,37.424,38.223,392595,0
2005-11-18,38.4,38.45,38.215,38.39,324598,0
2005-11-21,38.574,38.574,37.933,38.268,434926,0
2005-11-22,38.215,38.607,37.907,38.459,631969,0
2005-11-23,38.3,38.933,38.293,38.782,388720,0
2005-11-25,38.697,38.819,38.408,38.539,103483,0
2005-11-28,38.584,38.679,38.442,38.679,348101,0
2005-11-29,38.809,39.16,38.652,39.002,503268,0
2005-11-30,39.048,39.074,38.511,38.67,448618,0
2005-12-01,38.951,39.019,38.251,38.591,597511,0
2005-12-02,38.742,38.827,38.169,38.599,365444,0
2005-12-05,38.468,38.67,37.794,38.083,630936,0
2005-12-06,37.994,38.442,37.968,38.099,497336,0
2005-12-07,38.169,38.345,37.618,38.336,618502,0
2005-12-08,38.336,38.635,38.048,38.128,444969,0
2005-12-09,38.128,38.215,37.977,38.128,255000,0
2005-12-12,38.134,38.801,38.048,38.775,394650,0
2005-12-13,38.872,38.96,37.741,38.363,1017830,0
2005-12-14,38.363,38.548,37.863,37.891,351067,0
2005-12-15,37.899,37.899,36.671,37.146,1489040,0
2005-12-16,37.146,37.258,36.777,37.015,840986,0
2005-12-19,36.838,36.9,35.9,36.266,828663,0
2005-12-20,37.382,37.766,37.09,37.382,1644208,0
2005-12-21,37.424,37.653,37.249,37.442,900544,0
2005-12-22,37.504,37.986,37.496,37.95,563394,0
2005-12-23,37.891,38.259,37.618,37.873,535557,0
2005-12-27,37.873,38.607,37.733,37.733,295273,0
2005-12-28,37.968,38.3,37.741,38.152,483872,0
2005-12-29,38.336,38.626,38.169,38.284,487410,0
2005-12-30,38.083,38.169,37.873,38.118,207764,0
2006-01-03,38.259,38.679,37.873,38.626,663342,0
2006-01-04,38.652,39.466,38.652,39.152,687759,0
2006-01-05,39.152,39.398,38.975,39.197,945266,0
2006-01-06,39.457,39.513,38.688,38.792,973106,0
2006-01-09,38.782,38.992,38.521,38.599,565222,0
2006-01-10,38.574,38.872,38.478,38.643,879897,0
2006-01-11,38.742,39.152,38.742,39.057,590548,0
2006-01-12,39.057,39.116,38.844,38.899,262073,0
2006-01-13,38.889,38.984,38.704,38.925,335322,0
2006-01-17,38.872,39.065,37.863,37.96,468700,0
2006-01-18,37.61,38.284,37.442,38.152,478740,0
2006-01-19,38.326,39.617,38.197,38.899,2833752,0
2006-01-20,38.881,39.265,38.652,38.704,720500,0
2006-01-23,38.607,38.801,38.268,38.459,1143563,0
2006-01-24,38.567,38.714,38.215,38.418,397847,0
2006-01-25,38.567,38.733,38.381,38.66,769107,0
2006-01-26,38.75,40.361,38.742,40.361,1422293,0
2006-01-27,40.361,40.582,39.608,39.863,1226512,0
2006-01-30,39.863,40.231,39.705,39.807,626718,0
2006-01-31,39.705,40.518,39.441,40.25,927243,0
2006-02-01,40.099,40.099,39.503,39.79,1110816,0
2006-02-02,39.441,39.521,38.652,38.916,977673,0
2006-02-03,38.916,38.933,38.408,38.67,735451,0
2006-02-06,38.607,39.134,38.584,39.057,489234,0
2006-02-07,38.916,39.327,38.801,39.283,421805,0
2006-02-08,39.425,40.231,39.109,39.88,959759,0
2006-02-09,40.099,40.099,37.863,38.057,4288790,0
2006-02-10,38.215,38.809,38.215,38.697,1120972,0
2006-02-13,38.432,38.432,37.601,37.891,585299,0
2006-02-14,37.899,38.844,37.891,38.766,668251,0
2006-02-15,38.872,39.092,38.599,38.607,858445,0
2006-02-16,38.607,39.457,38.607,39.441,580052,0
2006-02-17,39.371,39.466,39.1,39.214,431956,0
2006-02-21,39.24,39.441,38.792,38.96,715826,0
2006-02-22,38.984,39.696,38.984,39.441,673839,0
2006-02-23,39.336,39.513,39.1,39.449,387235,0
2006-02-24,39.449,40.082,39.449,40.082,483416,0
2006-02-27,39.88,40.092,39.652,39.748,367835,0
2006-02-28,39.617,39.79,39.197,39.79,600819,0
2006-03-01,39.79,40.012,39.53,39.807,564763,0
2006-03-02,39.74,39.834,39.109,39.432,568187,0
2006-03-03,39.425,40.046,39.002,39.038,698256,0
2006-03-06,39.038,39.197,38.714,39.197,870992,0
2006-03-07,39.204,39.513,39.179,39.494,437776,0
2006-03-08,39.494,40.012,39.449,39.984,771846,0
2006-03-09,40.055,40.099,39.381,39.563,608235,0
2006-03-10,39.554,40.029,39.521,39.965,274624,0
2006-03-13,39.95,40.317,39.784,40.099,429335,0
2006-03-14,40.012,40.434,39.924,40.434,1486527,0
2006-03-15,40.317,40.537,40.029,40.491,666882,0
2006-03-16,40.491,40.667,40.46,40.518,592491,0
2006-03-17,40.625,40.87,40.451,40.658,575377,0
2006-03-20,40.6,40.966,40.29,40.388,306001,0
2006-03-21,40.258,40.451,40.012,40.046,298698,0
2006-03-22,39.889,40.123,39.844,39.907,498932,0
2006-03-23,39.907,40.766,39.6,40.756,966832,0
2006-03-24,41.763,43.666,41.581,42.579,2593584,0
2006-03-27,42.509,42.983,42.072,42.614,1148928,0
2006-03-28,42.606,43.148,42.457,42.517,657753,0
2006-03-29,42.517,43.577,42.439,43.235,633790,0
2006-03-30,43.348,43.641,42.948,42.975,704531,0
2006-03-31,43.042,43.21,42.693,43.167,403551,0
2006-04-03,43.385,43.559,43.103,43.308,556777,0
2006-04-04,43.299,43.921,42.886,43.604,787817,0
2006-04-05,43.692,43.726,43.253,43.34,479079,0
2006-04-06,43.474,43.551,42.834,42.859,710464,0
2006-04-07,42.948,43.385,42.281,42.517,485700,0
2006-04-10,42.596,42.683,41.851,41.914,933060,0
2006-04-11,42,42.29,41.536,41.606,930322,0
2006-04-12,41.546,42.307,41.546,42.08,303604,0
2006-04-13,42.212,42.29,41.675,42.028,449871,0
2006-04-17,42.281,42.798,42.237,42.378,350382,0
2006-04-18,42.41,43.263,42.393,43.087,630256,0
2006-04-19,43.087,43.449,42.693,42.841,1006195,0
2006-04-20,42.983,43.403,42.903,43.226,686730,0
2006-04-21,43.244,43.358,43.167,43.358,581083,0
2006-04-24,43.34,43.34,42.983,43.122,497222,0
2006-04-25,43.052,43.219,42.596,42.948,610403,0
2006-04-26,42.92,43.122,42.85,43.069,609147,0
2006-04-27,43.069,43.482,42.028,42.509,1523836,0
2006-04-28,42.42,42.606,42.114,42.22,782114,0
2006-05-01,42.229,43.078,42.202,42.975,816571,0
2006-05-02,42.983,43.272,42.938,43.034,591919,0
2006-05-03,42.903,43.177,42.535,42.702,644630,0
2006-05-04,44.56,45.006,43.85,44.262,2254155,0
2006-05-05,44.183,44.27,43.641,43.726,2216728,0
2006-05-08,43.43,43.577,43.253,43.299,1340260,0
2006-05-09,43.299,43.299,42.772,42.938,1199816,0
2006-05-10,42.859,43.633,42.834,43.482,2369728,0
2006-05-11,43.78,44.217,43.692,43.824,950172,0
2006-05-12,43.65,44.114,43.614,43.85,865628,0
2006-05-15,43.692,44.56,43.65,44.473,730316,0
2006-05-16,44.744,45.298,44.473,44.55,896207,0
2006-05-17,44.541,44.55,43.474,43.516,1369240,0
2006-05-18,43.43,43.824,42.834,42.867,1154974,0
2006-05-19,41.897,42.948,41.633,42.402,1702168,0
2006-05-22,42.385,42.911,42.273,42.657,585870,0
2006-05-23,42.859,43.308,42.772,42.867,534303,0
2006-05-24,42.867,43.103,42.527,42.728,783370,0
2006-05-25,42.632,43.009,42.334,42.929,424883,0
2006-05-26,42.966,43.078,42.834,42.867,306001,0
2006-05-30,42.876,42.876,42,42.036,735907,0
2006-05-31,42.124,42.92,42.124,42.841,1081266,0
2006-06-01,43.034,43.34,42.834,43.103,819763,0
2006-06-02,43.282,43.524,43.034,43.393,650336,0
2006-06-05,43.348,43.348,42.798,42.867,514792,0
2006-06-06,42.816,42.894,42.036,42.545,656951,0
2006-06-07,42.535,42.755,42.072,42.343,602530,0
2006-06-08,42.42,42.975,41.922,42.975,887078,0
2006-06-09,42.975,43.122,42.299,42.517,824214,0
2006-06-12,42.553,42.553,42.045,42.045,398988,0
2006-06-13,41.982,42.174,41.457,41.457,604013,0
2006-06-14,41.256,41.308,40.142,40.527,972083,0
2006-06-15,40.704,41.711,40.676,41.49,993644,0
2006-06-16,41.474,41.615,41.026,41.035,654216,0
2006-06-19,41.026,41.379,40.915,41.238,618616,0
2006-06-20,41.274,41.738,41.186,41.265,418382,0
2006-06-21,41.265,41.439,39.889,40.16,1896813,0
2006-06-22,40.203,40.434,39.775,39.834,854905,0
2006-06-23,39.834,40.451,39.547,40.396,1784203,0
2006-06-26,40.317,41.274,40.317,41.026,929525,0
2006-06-27,41.1,41.324,40.993,41.063,684791,0
2006-06-28,41.053,41.212,40.834,41.018,748912,0
2006-06-29,40.966,41.948,40.966,41.808,811665,0
2006-06-30,41.939,42.64,41.922,42.42,1501021,0
2006-07-03,42.509,42.614,42.299,42.385,429680,0
2006-07-05,41.546,42.193,41.518,42.097,1048297,0
2006-07-06,42.106,42.499,42.097,42.41,546396,0
2006-07-07,42.334,42.41,42.22,42.29,460596,0
2006-07-10,42.369,42.492,42.22,42.361,707725,0
2006-07-11,42.334,42.402,41.982,42.237,860040,0
2006-07-12,42.255,42.402,42.106,42.15,337145,0
2006-07-13,42.141,42.141,41.65,42.018,660946,0
2006-07-14,41.965,42.018,41.371,41.702,328932,0
2006-07-17,41.625,41.851,41.415,41.423,678287,0
2006-07-18,41.439,41.518,40.941,41.439,676009,0
2006-07-19,41.43,42.165,41.423,42.036,1059820,0
2006-07-20,42.158,42.834,42.158,42.474,839504,0
2006-07-21,42.474,42.474,42.072,42.255,304974,0
2006-07-24,42.429,42.798,42.326,42.667,388947,0
2006-07-25,42.667,42.948,42.42,42.85,537156,0
2006-07-26,42.72,43.533,42.683,43.253,766030,0
2006-07-27,43.263,43.315,42.106,42.229,960101,0
2006-07-28,42.299,42.667,42.29,42.535,341481,0
2006-07-31,42.57,42.57,42.133,42.22,432076,0
2006-08-01,42.158,42.245,41.633,41.86,636871,0
2006-08-02,41.982,42.299,41.834,42.045,504291,0
2006-08-03,42.948,43.585,42.579,42.632,1496796,0
2006-08-04,42.728,43.308,42.728,43.132,825129,0
2006-08-07,43.042,43.991,43.042,43.875,1608269,0
2006-08-08,43.833,44.351,43.824,43.912,558265,0
2006-08-09,44.086,44.367,43.807,43.824,629229,0
2006-08-10,43.692,44.208,43.692,44.086,425570,0
2006-08-11,44.149,44.254,43.893,44.14,315583,0
2006-08-14,44.183,44.482,43.807,43.85,578456,0
2006-08-15,44.068,44.341,43.93,43.998,548222,0
2006-08-16,44.27,44.541,44.217,44.217,517756,0
2006-08-17,44.226,44.658,44.173,44.569,616564,0
2006-08-18,44.569,44.716,44.429,44.55,278046,0
2006-08-21,44.55,44.735,44.489,44.639,471207,0
2006-08-22,44.658,44.658,43.955,43.981,463562,0
2006-08-23,44.026,44.086,43.78,43.964,557577,0
2006-08-24,43.998,44.201,43.884,43.937,359967,0
2006-08-25,43.937,44.367,43.937,44.068,370238,0
2006-08-28,44.077,44.401,44.077,44.164,314785,0
2006-08-29,44.123,44.454,44.077,44.351,538864,0
2006-08-30,44.351,44.833,44.314,44.604,565222,0
2006-08-31,44.604,45.157,44.533,45.094,644289,0
2006-09-01,45.05,45.49,45.05,45.417,498361,0
2006-09-05,45.49,45.935,45.445,45.83,883426,0
2006-09-06,45.795,45.795,45.365,45.628,1284927,0
2006-09-07,45.628,45.7,45.365,45.55,527686,0
2006-09-08,45.839,46.217,45.637,46.18,654559,0
2006-09-11,46.207,46.365,45.901,46.163,712859,0
2006-09-12,46.279,46.881,46.148,46.778,1160794,0
2006-09-13,46.84,47.005,46.723,46.796,612113,0
2006-09-14,46.796,46.953,46.504,46.733,508971,0
2006-09-15,46.856,46.996,46.234,46.418,773216,0
2006-09-18,46.513,46.656,46.26,46.575,378791,0
2006-09-19,46.612,46.75,46.384,46.697,374799,0
2006-09-20,46.723,47.093,46.665,46.806,269034,0
2006-09-21,46.863,46.962,46.198,46.198,326193,0
2006-09-22,46.207,46.612,46.157,46.549,404353,0
2006-09-25,46.602,46.872,45.926,46.338,616564,0
2006-09-26,46.338,46.996,46.251,46.849,602414,0
2006-09-27,46.856,47.154,46.723,47.109,523575,0
2006-09-28,47.171,47.417,46.656,46.714,457858,0
2006-09-29,46.806,47.076,46.688,46.813,449990,0
2006-10-02,46.89,46.916,46.279,46.53,355972,0
2006-10-03,46.539,47.258,46.539,47.2,515020,0
2006-10-04,47.208,48.653,47.208,48.406,997293,0
2006-10-05,48.162,48.169,47.154,47.985,779490,0
2006-10-06,47.617,47.689,47.4,47.477,533161,0
2006-10-09,47.487,47.715,47.409,47.522,521065,0
2006-10-10,47.68,47.68,47.321,47.608,546396,0
2006-10-11,47.532,47.594,47.241,47.54,643833,0
2006-10-12,47.594,47.707,47.417,47.661,569099,0
2006-10-13,47.594,47.918,47.434,47.586,459231,0
2006-10-16,47.743,47.743,47.241,47.441,644062,0
2006-10-17,47.451,47.451,46.971,47.19,540009,0
2006-10-18,47.33,47.733,47.066,47.241,458886,0
2006-10-19,47.127,47.241,46.89,46.962,344560,0
2006-10-20,46.849,47.241,46.831,46.971,475430,0
2006-10-23,47.023,47.348,46.978,47.101,571495,0
2006-10-24,46.978,47.208,46.648,46.796,634934,0
2006-10-25,46.714,47.162,46.672,46.75,598308,0
2006-10-26,46.723,47.066,46.723,46.881,723470,0
2006-10-27,46.822,46.978,46.279,46.463,624208,0
2006-10-30,46.374,46.89,46.365,46.558,839159,0
2006-10-31,46.472,46.741,45.944,46.157,747200,0
2006-11-01,46.103,46.806,45.752,45.865,991818,0
2006-11-02,49.521,49.521,46.759,48.091,2325804,0
2006-11-03,48.354,48.539,47.91,48.074,772301,0
2006-11-06,48.074,48.337,47.769,47.959,720958,0
2006-11-07,48.023,48.346,47.9,47.967,567957,0
2006-11-08,47.926,49.161,47.865,48.924,765455,0
2006-11-09,48.969,48.969,48.554,48.572,256253,0
2006-11-10,48.515,48.865,48.372,48.644,436182,0
2006-11-13,48.781,48.907,48.515,48.591,542061,0
2006-11-14,48.626,48.708,48.169,48.515,243816,0
2006-11-15,48.515,48.554,48.136,48.188,485356,0
2006-11-16,48.26,48.732,48.26,48.488,502812,0
2006-11-17,48.416,48.582,48.293,48.372,296300,0
2006-11-20,48.443,48.881,48.197,48.269,422947,0
2006-11-21,48.269,48.89,48.042,48.626,699168,0
2006-11-22,48.626,48.74,48.206,48.278,311704,0
2006-11-24,48.242,48.416,48.032,48.153,168289,0
2006-11-27,48.188,48.188,47.769,47.855,719018,0
2006-11-28,47.985,48.197,47.594,48.023,564083,0
2006-11-29,48.188,48.644,48.188,48.546,595117,0
2006-11-30,48.672,48.917,48.058,48.169,886624,0
2006-12-01,48.337,48.362,47.601,48.042,800144,0
2006-12-04,48.153,48.488,47.995,48.26,429218,0
2006-12-05,48.032,48.6,48.032,48.232,676576,0
2006-12-06,48.242,48.591,48.119,48.582,469839,0
2006-12-07,48.626,48.865,48.179,48.311,381077,0
2006-12-08,48.197,48.269,47.698,47.846,837336,0
2006-12-11,47.918,48.917,47.9,48.774,690612,0
2006-12-12,48.819,49.53,48.644,49.134,676236,0
2006-12-13,49.258,49.416,49.039,49.161,465955,0
2006-12-14,49.292,49.767,49.134,49.493,791239,0
2006-12-15,48.819,49.484,48.616,49.126,906363,0
2006-12-18,49.3,49.608,49.171,49.319,460139,0
2006-12-19,49.179,49.223,48.819,48.881,378335,0
2006-12-20,48.95,49.309,48.829,49.029,537386,0
2006-12-21,48.865,49.197,48.699,48.732,437093,0
2006-12-22,48.95,49.074,48.546,48.74,194986,0
2006-12-26,48.653,49.083,48.626,49.021,180955,0
2006-12-27,49.029,49.143,48.898,48.924,367152,0
2006-12-28,48.969,49.011,48.644,48.708,365784,0
2006-12-29,48.708,48.756,48.329,48.425,254090,0
2007-01-03,48.6,49.108,48.6,48.942,992275,0
2007-01-04,48.942,49.458,48.819,49.425,1120858,0
2007-01-05,49.425,49.722,49.021,49.083,642234,0
2007-01-08,49.249,49.382,48.934,49.126,336922,0
2007-01-09,49.206,49.275,48.644,48.829,399444,0
2007-01-10,48.847,48.857,48.398,48.635,517756,0
2007-01-11,48.756,49.599,48.582,49.566,673381,0
2007-01-12,49.344,50.038,49.3,49.881,882858,0
2007-01-16,50.003,50.011,49.669,49.825,779946,0
2007-01-17,49.844,49.951,49.617,49.74,317980,0
2007-01-18,49.825,50.52,49.677,49.784,475430,0
2007-01-19,49.608,49.767,49.116,49.275,427398,0
2007-01-22,49.275,49.458,49.003,49.197,405831,0
2007-01-23,49.126,49.354,49.102,49.161,537156,0
2007-01-24,49.161,49.382,49.021,49.161,553242,0
2007-01-25,49.171,49.214,48.521,48.521,292878,0
2007-01-26,48.6,48.765,48.032,48.505,440858,0
2007-01-29,48.425,49.161,48.425,49.039,558144,0
2007-01-30,49.258,49.275,48.838,48.873,521524,0
2007-01-31,48.819,49.003,48.591,48.715,718910,0
2007-02-01,48.708,49.408,48.708,49.399,1164442,0
2007-02-02,49.493,50.457,49.382,50.073,748570,0
2007-02-05,50.223,50.301,49.984,50.055,253177,0
2007-02-06,49.959,50.073,49.617,49.942,787591,0
2007-02-07,49.722,49.862,49.566,49.74,756216,0
2007-02-08,47.19,47.91,46.455,47.232,4942208,0
2007-02-09,47.285,47.54,46.428,46.831,1764918,0
2007-02-12,46.539,46.602,45.517,46.251,1774949,0
2007-02-13,47.127,48.109,47.127,47.311,1930143,0
2007-02-14,47.137,48.049,47.137,47.873,1143325,0
2007-02-15,47.68,48.119,47.661,47.891,1128501,0
2007-02-16,47.865,47.942,47.793,47.837,517530,0
2007-02-20,47.689,47.769,47.391,47.635,1303979,0
2007-02-21,47.626,47.865,47.33,47.505,999690,0
2007-02-22,47.635,48.197,47.2,47.594,647824,0
2007-02-23,47.724,47.829,47.232,47.303,808243,0
2007-02-26,47.769,47.769,47.154,47.285,621939,0
2007-02-27,47.066,47.093,46.365,46.75,1098951,0
2007-02-28,46.697,47.127,46.521,46.849,570700,0
2007-03-01,47.635,47.635,46.103,46.849,634745,0
2007-03-02,46.455,46.988,46.455,46.806,458886,0
2007-03-05,46.455,46.68,45.777,45.813,906703,0
2007-03-06,46.279,46.733,46.207,46.575,476684,0
2007-03-07,46.63,47.144,46.321,46.688,998662,0
2007-03-08,46.796,47.154,46.63,46.872,945612,0
2007-03-09,46.89,47.101,46.48,46.996,549904,0
2007-03-12,47.303,47.769,47.066,47.232,673268,0
2007-03-13,47.218,47.218,46.103,46.157,946571,0
2007-03-14,46.157,46.303,45.795,46.023,1000488,0
2007-03-15,45.926,46.697,45.926,46.26,435726,0
2007-03-16,46.18,46.365,45.795,46.023,440176,0
2007-03-19,46.198,47.285,46.198,47.109,848973,0
2007-03-20,46.978,47.514,46.978,47.459,568988,0
2007-03-21,47.459,47.985,47.048,47.715,787021,0
2007-03-22,47.505,47.707,47.093,47.109,793871,0
2007-03-23,47.137,47.626,47.119,47.19,607893,0
2007-03-26,47.4,47.468,46.75,47.2,625007,0
2007-03-27,46.978,47.294,46.813,47.181,944470,0
2007-03-28,47.154,47.303,46.446,46.612,578604,0
2007-03-29,47.241,47.277,46.584,47.109,540464,0
2007-03-30,46.971,47.451,46.9,47.005,493683,0
2007-04-02,47.225,47.451,47.048,47.303,357570,0
2007-04-03,48.95,49.521,48.81,49.258,3700067,0
2007-04-04,49.45,49.521,48.591,48.969,1966066,0
2007-04-05,49.011,50.336,48.969,49.959,2878249,0
2007-04-09,50.301,50.65,48.515,48.865,20130280,0
2007-04-10,48.865,48.977,48.774,48.934,1512543,0
2007-04-11,48.153,49.258,48.153,49.039,758611,0
2007-04-12,49.003,49.056,48.554,48.95,1279900,0
2007-04-13,48.732,49.275,48.732,49.126,627403,0
2007-04-16,49.266,50.133,49.266,49.862,712286,0
2007-04-17,49.802,50.082,49.802,50.011,1190457,0
2007-04-18,49.74,50.574,49.652,50.52,850341,0
2007-04-19,52.159,52.159,50.256,50.641,697681,0
2007-04-20,51.079,51.334,50.714,51.063,904880,0
2007-04-23,51.072,51.661,50.658,50.783,806649,0
2007-04-24,51.133,51.606,50.512,51.361,1053777,0
2007-04-25,51.361,51.571,51.097,51.379,783597,0
2007-04-26,51.231,51.5,51.045,51.072,455350,0
2007-04-27,50.949,51.087,50.704,50.749,596592,0
2007-04-30,50.792,51.177,50.406,50.422,771163,0
2007-05-01,51.763,51.763,49.959,50.328,1318439,0
2007-05-02,50.467,51.16,50.389,51.021,1174936,0
2007-05-03,51.896,53.063,51.896,52.807,3429318,0
2007-05-04,52.589,52.851,52.168,52.264,828095,0
2007-05-07,52.009,53.158,52.009,53.14,668780,0
2007-05-08,53.158,54.455,53.026,53.063,1202093,0
2007-05-09,53.063,53.694,52.956,53.336,787248,0
2007-05-10,53.465,53.465,52.51,52.51,704642,0
2007-05-11,52.519,52.991,52.493,52.947,543887,0
2007-05-14,52.947,53.185,52.533,52.643,561729,0
2007-05-15,52.807,53.307,52.658,52.737,638013,0
2007-05-16,52.861,53.131,52.773,52.931,624366,0
2007-05-17,52.502,52.922,52.502,52.791,648625,0
2007-05-18,52.861,53.035,52.633,52.719,519371,0
2007-05-21,52.633,52.939,52.589,52.658,485062,0
2007-05-22,52.658,52.791,52.438,52.51,490716,0
2007-05-23,52.519,52.651,52.159,52.247,371904,0
2007-05-24,52.124,52.229,51.441,51.441,604581,0
2007-05-25,51.45,51.782,51.441,51.782,368295,0
2007-05-29,51.772,52.053,51.624,51.696,520051,0
2007-05-30,51.518,51.965,51.45,51.887,502587,0
2007-05-31,51.896,52.326,51.643,52.107,916745,0
2007-06-01,52.237,52.58,52.159,52.192,1588836,0
2007-06-04,52.151,52.542,52.151,52.493,497644,0
2007-06-05,52.151,52.326,51.703,51.818,456946,0
2007-06-06,51.361,51.615,51.177,51.5,564083,0
2007-06-07,51.282,51.406,50.633,50.668,963864,0
2007-06-08,50.668,51.719,50.668,51.678,555301,0
2007-06-11,51.678,51.736,51.272,51.5,472236,0
2007-06-12,51.282,51.782,50.977,50.977,490948,0
2007-06-13,51.072,52.624,50.993,51.396,490716,0
2007-06-14,51.45,51.754,51.423,51.475,413821,0
2007-06-15,51.661,52.09,51.571,51.754,574576,0
2007-06-18,51.754,51.938,51.571,51.754,399671,0
2007-06-19,51.736,51.957,51.571,51.661,460596,0
2007-06-20,51.799,51.938,50.906,51.002,319018,0
2007-06-21,51.002,51.711,50.695,51.29,570927,0
2007-06-22,51.254,51.361,50.318,50.741,674408,0
2007-06-25,51.055,51.624,51.012,51.231,638581,0
2007-06-26,51.352,51.588,51.055,51.282,650221,0
2007-06-27,51.186,51.571,50.968,51.571,603671,0
2007-06-28,51.467,51.687,51.239,51.325,358974,0
2007-06-29,51.546,52.184,51.379,51.643,607664,0
2007-07-02,51.719,52.369,51.719,52.053,604240,0
2007-07-03,52.062,52.589,52.062,52.43,307938,0
2007-07-05,52.43,52.43,50.52,51.406,1599256,0
2007-07-06,51.415,52.282,51.325,52.219,683033,0
2007-07-09,52.229,52.438,51.799,51.87,678402,0
2007-07-10,51.606,52.071,51.079,51.115,1097353,0
2007-07-11,51.115,51.518,50.879,51.396,579598,0
2007-07-12,51.423,51.835,51.325,51.835,591235,0
2007-07-13,51.896,52.115,51.588,51.983,456718,0
2007-07-16,51.965,51.965,51.361,51.537,502517,0
2007-07-17,47.33,47.33,43.122,46.409,13471113,0
2007-07-18,46.048,47.952,45.901,47.952,6045622,0
2007-07-19,48.206,50.011,48.179,48.435,2692557,0
2007-07-20,48.232,49.197,47.743,47.952,2467851,0
2007-07-23,48.416,48.529,47.549,47.661,1389892,0
2007-07-24,47.109,47.33,45.752,45.865,1831582,0
2007-07-25,46.138,46.926,46.094,46.409,1640124,0
2007-07-26,45.839,45.971,44.874,45.242,1949301,0
2007-07-27,44.973,45.628,44.63,44.63,1714262,0
2007-07-30,44.324,45.076,44.086,44.753,1818423,0
2007-07-31,44.789,45.463,44.351,44.454,4850703,0
2007-08-01,44.305,45.279,43.735,45.279,2002311,0
2007-08-02,46.007,46.048,44.56,44.716,2819148,0
2007-08-03,44.498,44.716,42.133,42.133,3627616,0
2007-08-06,42.307,42.807,41.229,42.683,3539880,0
2007-08-07,43.559,45.104,43.034,44.707,2861931,0
2007-08-08,44.789,44.874,43.009,44.034,3272897,0
2007-08-09,44.034,44.208,41.415,41.633,2948415,0
2007-08-10,41.124,44.164,39.678,43.253,4871811,0
2007-08-13,43.604,44.998,43.449,44.726,1771423,0
2007-08-14,44.726,44.857,43.658,43.658,1992306,0
2007-08-15,43.77,44.699,42.948,43.009,1263733,0
2007-08-16,42.553,44.235,42.141,44.208,1853002,0
2007-08-17,45.49,45.49,43.991,44.578,1987061,0
2007-08-20,44.699,45.49,44.123,45.209,1313565,0
2007-08-21,45.307,45.445,44.682,44.998,655469,0
2007-08-22,45.566,45.674,44.998,45.472,1960246,0
2007-08-23,45.839,46.269,45.566,45.884,882287,0
2007-08-24,45.786,46.488,45.5,46.48,483302,0
2007-08-27,46.163,46.68,46.023,46.296,712633,0
2007-08-28,45.804,46.207,45.104,45.214,1285614,0
2007-08-29,45.49,46.303,45.094,46.303,827182,0
2007-08-30,46.048,46.12,44.78,44.99,1121427,0
2007-08-31,45.242,45.611,44.699,45.175,1022395,0
2007-09-04,45.407,45.857,44.918,45.517,673041,0
2007-09-05,45.517,46.84,43.77,43.946,1784999,0
2007-09-06,43.946,44.173,42.429,43.158,2200531,0
2007-09-07,42.72,43.331,42.72,43.034,1335470,0
2007-09-10,43.122,43.282,42.467,42.746,910925,0
2007-09-11,42.886,43.34,42.579,43.219,1120513,0
2007-09-12,42.975,43.403,42.667,43.21,1429141,0
2007-09-13,43.367,43.516,42.886,43.358,1120173,0
2007-09-14,43.272,43.533,43.087,43.43,788602,0
2007-09-17,43.348,43.348,42.825,43.113,716737,0
2007-09-18,43.29,45.83,43.167,45.83,1745409,0
2007-09-19,46.048,46.365,44.981,45.417,1313106,0
2007-09-20,45.242,45.752,45.006,45.316,1320409,0
2007-09-21,45.857,45.91,45.157,45.637,1397081,0
2007-09-24,45.752,45.767,45.148,45.148,953712,0
2007-09-25,45.166,45.436,44.99,45.148,1485842,0
2007-09-26,45.138,45.962,45.06,45.795,781542,0
2007-09-27,46.085,46.672,46.066,46.665,1120289,0
2007-09-28,46.672,47.04,46.665,46.89,858096,0
2007-10-01,46.881,48.278,46.831,48.014,1232328,0
2007-10-02,47.769,48.563,47.277,48.362,923931,0
2007-10-03,48.251,48.546,47.9,48.049,889591,0
2007-10-04,48.042,48.162,47.459,47.977,704073,0
2007-10-05,48.521,49.608,48.461,49.511,2098871,0
2007-10-08,49.511,49.511,48.554,48.708,559746,0
2007-10-09,48.838,49.074,48.354,49.039,412562,0
2007-10-10,48.993,49.258,48.162,48.398,823988,0
2007-10-11,48.81,49.126,47.382,47.577,1325885,0
2007-10-12,47.793,49.695,47.793,49.092,1323378,0
2007-10-15,49.695,50.003,49.143,49.476,1714145,0
2007-10-16,49.493,49.713,48.819,49.231,1161473,0
2007-10-17,49.354,49.583,48.756,49.171,1149040,0
2007-10-18,48.865,49.853,48.749,49.484,806529,0
2007-10-19,49.283,49.599,48.109,48.109,998094,0
2007-10-22,47.54,49.391,47.532,49.372,1454812,0
2007-10-23,50.223,50.538,49.083,49.566,1883921,0
2007-10-24,49.408,50.133,48.756,50.029,1731260,0
2007-10-25,49.758,50.011,48.985,49.344,1397994,0
2007-10-26,50.239,51.5,49.476,51.316,1931270,0
2007-10-29,51.562,51.87,50.853,51.415,1156909,0
2007-10-30,51.29,51.974,51.151,51.282,1240543,0
2007-10-31,51.415,51.571,50.548,51.224,1322807,0
2007-11-01,52.326,55.64,52.151,54.342,4969819,0
2007-11-02,54.36,57.022,53.518,56.602,2907021,0
2007-11-05,54.095,57.672,54.095,57.383,2187503,0
2007-11-06,56.892,58.409,56.288,57.576,2119179,0
2007-11-07,57.505,57.505,55.496,55.813,1250363,0
2007-11-08,56.271,56.471,54.99,56.383,1617531,0
2007-11-09,55.753,56.594,54.9,55.613,1269792,0
2007-11-12,56.069,58.364,55.623,56.691,2043234,0
2007-11-13,57.488,58.241,56.637,58.241,1248873,0
2007-11-14,58.873,58.873,55.954,56.288,2076626,0
2007-11-15,56.315,58.627,55.988,58.173,1849688,0
2007-11-16,57.523,58.286,56.315,57.558,2143248,0
2007-11-19,57.312,57.979,56.839,57.768,1835998,0
2007-11-20,57.82,58.593,56.751,58.241,2035776,0
2007-11-21,57.672,58.706,56.463,58.02,1928509,0
2007-11-23,58.425,58.873,57.734,57.944,482274,0
2007-11-26,57.828,58.02,57.235,57.235,1700348,0
2007-11-27,57.005,57.845,56.691,57.568,2247317,0
2007-11-28,57.568,58.968,57.34,58.968,1651391,0
2007-11-29,58.662,59.215,57.901,59.206,1363844,0
2007-11-30,59.601,60.275,55.875,57.349,3907301,0
2007-12-03,57.294,57.644,56.069,56.98,2944591,0
2007-12-04,56.751,57.523,56.288,57.085,1692151,0
2007-12-05,57.706,57.786,57.068,57.654,1365476,0
2007-12-06,57.636,58.277,57.189,57.828,1699371,0
2007-12-07,58.33,58.33,56.867,57.155,1293821,0
2007-12-10,56.91,58.356,56.91,57.803,926980,0
2007-12-11,57.383,57.845,55.78,55.875,1619287,0
2007-12-12,57.82,58.066,56.356,57.478,2236303,0
2007-12-13,57.085,58.803,56.961,58.803,1869399,0
2007-12-14,58.82,58.82,57.488,57.725,1455333,0
2007-12-17,57.593,58.775,57.417,58.156,1386532,0
2007-12-18,58.241,59.171,57.891,58.881,1616131,0
2007-12-19,59.327,59.327,57.383,58.986,1451340,0
2007-12-20,59.327,59.933,58.583,59.418,806645,0
2007-12-21,59.923,60.374,59.276,59.838,1083780,0
2007-12-24,59.838,61.151,59.53,61.126,364845,0
2007-12-26,61.091,61.091,60.161,60.652,366128,0
2007-12-27,60.563,60.607,59.118,59.143,655697,0
2007-12-28,59.846,60.294,59.25,59.364,520325,0
2007-12-31,59.308,59.53,58.399,58.636,661511,0
2008-01-02,58.716,58.716,57.443,57.585,1355778,0
2008-01-03,57.663,58.066,57.275,57.409,782913,0
2008-01-04,57.366,57.46,56.7,56.759,1022982,0
2008-01-07,56.997,57.533,56.337,56.48,1827259,0
2008-01-08,56.892,57.627,55.419,55.726,2394176,0
2008-01-09,55.647,57.672,55.227,57.576,1304547,0
2008-01-10,57.041,59.108,56.848,58.39,1829269,0
2008-01-11,58.119,58.767,57.34,58.504,1940763,0
2008-01-14,58.854,59.923,58.593,59.863,1482825,0
2008-01-15,59.108,60.117,58.372,59.635,1747007,0
2008-01-16,59.619,60.626,58.732,58.847,1823461,0
2008-01-17,58.907,59.645,56.803,56.829,2179798,0
2008-01-18,56.98,57.97,54.64,55.129,2513903,0
2008-01-22,52.045,56.402,52.045,55.419,2206772,0
2008-01-23,54.752,58.854,54.386,58.433,2190477,0
2008-01-24,58.82,59.336,57.138,57.147,1865742,0
2008-01-25,57.496,57.558,56.104,56.252,1410790,0
2008-01-28,56.347,57.171,56.06,56.356,1975856,0
2008-01-29,56.455,57.275,55.901,56.7,1929201,0
2008-01-30,56.7,58.514,56.664,56.7,1700874,0
2008-01-31,56.217,57.734,55.954,56.778,1529525,0
2008-02-01,57.235,57.698,56.821,57.698,1383275,0
2008-02-04,57.505,59.072,57.05,58.767,1326938,0
2008-02-05,57.901,58.479,56.875,57.542,1486953,0
2008-02-06,57.845,57.845,56.094,56.393,1659086,0
2008-02-07,54.78,55.604,52.413,53.676,3834229,0
2008-02-08,53.579,55.655,53.579,54.9,2312648,0
2008-02-11,54.78,55.007,53.384,53.482,1905708,0
2008-02-12,54.132,54.271,52.237,52.903,2009715,0
2008-02-13,52.781,53.344,51.763,52.292,2990344,0
2008-02-14,52.202,54.342,52.202,54.123,2092537,0
2008-02-15,53.849,54.702,53.605,54.702,1423089,0
2008-02-19,55.821,55.963,53.666,54.226,1238223,0
2008-02-20,54.077,54.884,53.579,54.807,1207975,0
2008-02-21,54.892,55.376,53.966,54.159,793865,0
2008-02-22,54.386,54.892,53.245,54.849,911889,0
2008-02-25,54.752,56.288,54.567,56.052,1366516,0
2008-02-26,56.094,56.637,55.753,56.548,1460972,0
2008-02-27,56.328,57.91,56.094,57.523,1300274,0
2008-02-28,57.34,57.443,56.154,56.445,1035744,0
2008-02-29,55.963,55.963,54.481,54.825,1550133,0
2008-03-03,54.825,54.946,53.51,54.892,1286776,0
2008-03-04,54.752,55.219,53.596,54.394,1386544,0
2008-03-05,54.446,55.963,54.446,55.173,1191114,0
2008-03-06,54.615,54.615,53.026,53.035,1048363,0
2008-03-07,52.816,54.964,52.807,54.289,1185783,0
2008-03-10,54.289,54.919,53.422,53.657,843271,0
2008-03-11,56.541,56.548,52.931,54.615,2377162,0
2008-03-12,54.508,55.604,53.51,53.51,843267,0
2008-03-13,52.868,53.455,52.019,53.158,2169294,0
2008-03-14,53.317,53.376,51.272,51.991,1957902,0
2008-03-17,50.897,51.93,50.615,51.205,1602245,0
2008-03-18,52.151,53.94,51.754,53.501,1826829,0
2008-03-19,53.614,54.605,53.053,53.192,1478197,0
2008-03-20,53.344,55.024,53.175,55.007,1372456,0
2008-03-24,55.086,55.523,52.912,53.097,1343976,0
2008-03-25,52.973,54.025,52.851,53.841,1369405,0
2008-03-26,53.841,53.876,52.816,53.088,738820,0
2008-03-27,53.447,54.159,53.185,53.455,805689,0
2008-03-28,53.912,54.069,52.643,52.807,779595,0
2008-03-31,52.939,53.553,52.378,53.344,833319,0
2008-04-01,53.629,56.052,53.455,56.024,1128961,0
2008-04-02,56.297,56.664,55.313,55.438,1485971,0
2008-04-03,55.086,55.173,53.789,54.077,1688878,0
2008-04-04,54.077,54.42,52.931,54.104,1392461,0
2008-04-07,54.262,54.789,53.912,54.551,1009694,0
2008-04-08,53.904,54.429,53.694,54.095,934501,0
2008-04-09,54.104,55.155,53.991,54.159,911454,0
2008-04-10,54.849,54.867,53.93,54.332,1065839,0
2008-04-11,53.983,54.789,53.876,54.114,665864,0
2008-04-14,54.167,54.167,53.272,53.798,670324,0
2008-04-15,54.36,55.552,54.123,55.392,1019287,0
2008-04-16,55.647,56.858,55.604,56.858,873586,0
2008-04-17,56.803,57.716,56.655,56.867,810102,0
2008-04-18,57.478,57.863,56.489,56.769,1003516,0
2008-04-21,56.32,56.778,55.789,56.48,580936,0
2008-04-22,56.052,56.217,55.349,55.97,779038,0
2008-04-23,56.297,56.525,55.165,55.664,811252,0
2008-04-24,56.086,57.129,55.813,56.945,746687,0
2008-04-25,57.111,57.672,56.383,57.041,821380,0
2008-04-28,57.312,57.523,56.471,56.594,831879,0
2008-04-29,56.419,58.092,56.32,57.92,1453586,0
2008-04-30,57.82,57.838,56.525,56.97,1309518,0
2008-05-01,58.214,59.475,55.631,58.399,2714335,0
2008-05-02,56.778,58.303,56.646,57.312,1529695,0
2008-05-05,56.769,58.497,56.769,58.321,1147919,0
2008-05-06,57.681,59.493,57.681,59.014,870654,0
2008-05-07,59.336,60.003,59.014,59.118,1430419,0
2008-05-08,58.968,59.072,57.059,57.443,1642008,0
2008-05-09,56.883,57.828,56.594,56.769,1203645,0
2008-05-12,56.602,57.681,56.525,57.681,759233,0
2008-05-13,57.627,57.768,57.198,57.46,889391,0
2008-05-14,57.979,59.512,57.828,59.108,1360572,0
2008-05-15,58.907,59.557,58.627,59.292,1532361,0
2008-05-16,59.443,59.493,58.425,58.547,997069,0
2008-05-19,58.811,59.601,58.547,59.091,835182,0
2008-05-20,58.627,59.1,58.231,58.39,875141,0
2008-05-21,58.593,58.942,57.434,57.434,745914,0
2008-05-22,57.312,58.583,57.312,58.583,1060493,0
2008-05-23,58.092,58.644,57.845,58.205,834157,0
2008-05-27,57.961,58.986,57.961,58.986,1104415,0
2008-05-28,59.215,59.627,58.205,59.575,1001978,0
2008-05-29,59.784,59.994,59.418,59.881,851441,0
2008-05-30,59.812,59.915,59.152,59.627,1335866,0
2008-06-02,59.512,60.355,59.162,60.099,1051264,0
2008-06-03,60.328,61.141,60.134,60.588,1171774,0
2008-06-04,60.468,60.652,59.468,59.705,900213,0
2008-06-05,60.171,61.404,59.978,61.404,1028937,0
2008-06-06,60.826,61.643,60.214,60.238,1078319,0
2008-06-09,60.563,61.581,60.328,60.898,999593,0
2008-06-10,60.58,61.141,60.083,60.214,1116558,0
2008-06-11,59.906,60.478,58.803,58.847,1185688,0
2008-06-12,58.83,60.441,58.775,59.766,1107022,0
2008-06-13,59.95,60.388,59.014,59.838,953749,0
2008-06-16,60.774,60.774,59.381,60.661,1045557,0
2008-06-17,61.003,61.186,60.396,60.396,849019,0
2008-06-18,60.284,60.985,60.257,60.818,1003694,0
2008-06-19,60.661,62.116,59.678,60.915,1450650,0
2008-06-20,60.588,60.705,59.502,59.538,661284,0
2008-06-23,59.915,60.468,59.688,59.697,587560,0
2008-06-24,59.427,60.055,59.118,59.872,971445,0
2008-06-25,59.812,60.478,59.53,59.872,816353,0
2008-06-26,59.072,60.038,58.881,58.881,1246441,0
2008-06-27,58.583,59.601,58.442,59.143,1306380,0
2008-06-30,59.004,59.241,57.812,57.812,1455985,0
2008-07-01,57.627,58.602,57.189,58.356,1425482,0
2008-07-02,58.68,60.486,58.636,59.688,1571576,0
2008-07-03,60.038,60.721,59.565,59.757,773235,0
2008-07-07,59.757,60.907,59.461,60.117,1611546,0
2008-07-08,60.065,61.968,59.784,61.598,2043789,0
2008-07-09,61.702,62.502,60.468,60.616,1695300,0
2008-07-10,60.555,61.239,59.838,60.563,1495141,0
2008-07-11,60.038,61.22,58.881,60.205,1648190,0
2008-07-14,60.661,62.221,59.276,59.373,1625164,0
2008-07-15,59.25,59.276,56.961,57.076,2262535,0
2008-07-16,57.294,57.928,56.558,57.796,2634060,0
2008-07-17,59.923,59.923,56.548,56.858,3044988,0
2008-07-18,56.655,57.689,56.445,57.558,2124934,0
2008-07-21,57.672,57.838,55.514,55.849,1585374,0
2008-07-22,55.568,57.268,55.165,57.268,1535458,0
2008-07-23,57.041,57.514,55.64,57.155,1565116,0
2008-07-24,57.076,57.349,55.533,55.761,1945969,0
2008-07-25,55.875,56.208,54.78,55.182,1426736,0
2008-07-28,55.392,56.602,55.306,55.514,1185901,0
2008-07-29,55.586,57.18,55.323,57.18,1401412,0
2008-07-30,57.617,58.433,56.374,56.548,2091466,0
2008-07-31,52.606,53.814,52.387,52.693,4331783,0
2008-08-01,52.676,53.465,52.667,53.245,2219782,0
2008-08-04,52.861,53.219,52.175,52.438,2332600,0
2008-08-05,53.097,53.336,51.887,52.326,2242451,0
2008-08-06,51.87,52.542,51.87,52.142,1558227,0
2008-08-07,51.597,51.887,50.749,51.115,2523484,0
2008-08-08,51.115,51.703,50.714,51.415,1879462,0
2008-08-11,51.177,51.475,50.309,50.8,1411566,0
2008-08-12,50.246,50.398,48.993,49.239,2284913,0
2008-08-13,49.188,51.316,48.791,50.615,2610246,0
2008-08-14,50.422,51.45,50.02,51.272,2168780,0
2008-08-15,51.264,51.458,50.345,51.231,1366605,0
2008-08-18,50.834,51.272,50.195,50.529,1300469,0
2008-08-19,50.223,50.301,49.239,49.959,1774495,0
2008-08-20,50.16,50.398,49.776,50.318,2462218,0
2008-08-21,49.871,50.494,49.776,50.047,1655102,0
2008-08-22,50.354,51.142,50.17,51.038,1152347,0
2008-08-25,51.123,51.316,50.548,50.548,1604946,0
2008-08-26,50.413,51.038,49.924,50.581,750092,0
2008-08-27,50.371,50.581,49.881,50.16,943889,0
2008-08-28,50.363,51.063,49.811,51.063,1058886,0
2008-08-29,50.922,51.308,50.723,51.214,893641,0
2008-09-02,51.45,51.711,50.142,50.615,1199236,0
2008-09-03,50.485,51.247,49.984,51.186,1839341,0
2008-09-04,50.792,51.002,49.825,49.942,1064681,0
2008-09-05,49.862,51.272,49.784,51.195,1381774,0
2008-09-08,51.896,52.273,50.52,51.432,1825277,0
2008-09-09,51.151,51.711,48.942,49.003,2176218,0
2008-09-10,49.266,50.677,49.108,50.142,1969043,0
2008-09-11,49.292,50.512,49.171,50.345,1745405,0
2008-09-12,49.583,51.063,49.53,50.834,1593126,0
2008-09-15,50.792,51.115,48.354,48.354,2538456,0
2008-09-16,47.477,49.083,45.848,48.626,3602711,0
2008-09-17,47.926,48.732,44.157,44.498,3531563,0
2008-09-18,44.78,45.391,33.76,44.823,8186195,0
2008-09-19,49.74,52.589,42.798,47.777,6383905,0
2008-09-22,47.33,47.33,42.816,43.789,1832966,0
2008-09-23,43.308,45.374,42.746,43.34,1352115,0
2008-09-24,43.034,44.613,42.948,43.551,775667,0
2008-09-25,44.699,45.26,44.026,44.964,1405280,0
2008-09-26,45.526,47.285,44.771,46.822,1391728,0
2008-09-29,47.033,47.715,43.282,43.577,2538456,0
2008-09-30,44.716,48.206,43.474,48.206,1498892,0
2008-10-01,49.74,49.74,44.007,44.14,1325779,0
2008-10-02,43.973,44.578,42.657,43.331,1133828,0
2008-10-03,44.761,46.409,41.73,42.649,1300636,0
2008-10-06,42.393,45.666,38.188,41.195,1884019,0
2008-10-07,41.308,41.93,36.881,38.128,1592850,0
2008-10-08,37.399,41.509,36.812,39.222,1657896,0
2008-10-09,38.643,38.827,34.27,34.428,3586427,0
2008-10-10,33.5,34.996,29.468,30.755,2918023,0
2008-10-13,31.316,36.856,31.316,36.584,2086242,0
2008-10-14,36.723,37.82,35.113,37.82,1801662,0
2008-10-15,36.749,36.749,32.599,32.77,1542656,0
2008-10-16,32.903,34.2,29.791,34.2,2188005,0
2008-10-17,33.307,36.218,32.885,33.483,1684478,0
2008-10-20,33.734,36.558,33.07,36.506,1116016,0
2008-10-21,35.066,38.251,35.066,36.62,1279998,0
2008-10-22,35.057,35.867,32.342,33.532,1453450,0
2008-10-23,34.253,34.586,29.371,31.202,2797936,0
2008-10-24,28.125,33.025,27.171,32.317,2133416,0
2008-10-27,31.782,32.052,28.213,28.292,1940942,0
2008-10-28,29.126,31.124,27.857,31.124,1826757,0
2008-10-29,30.816,31.597,28.984,29.6,2191202,0
2008-10-30,27.356,28.222,21.254,22.218,8982160,0
2008-10-31,22.446,22.595,20.308,22.333,6519070,0
2008-11-03,22.246,22.613,21.44,22.35,3461103,0
2008-11-04,22.55,23.576,21.781,23.455,4181783,0
2008-11-05,23.272,23.313,22.218,22.263,3142907,0
2008-11-06,21.911,22.166,19.633,19.904,3152861,0
2008-11-07,20.598,21.315,19.179,19.59,4619118,0
2008-11-10,20.403,20.701,18.79,19.405,2800068,0
2008-11-11,19.187,19.492,18.37,19.054,2713957,0
2008-11-12,18.755,18.94,17.59,17.66,2808105,0
2008-11-13,17.88,18.854,16.294,18.644,5129925,0
2008-11-14,18.423,19.037,17.415,17.514,2853739,0
2008-11-17,17.424,17.549,15.566,15.697,3132466,0
2008-11-18,15.723,15.723,14.27,14.892,5083372,0
2008-11-19,14.515,15.268,13.901,13.947,2885312,0
2008-11-20,13.77,13.77,10.974,11.193,5159127,0
2008-11-21,11.489,13.2,11.396,13.2,5132906,0
2008-11-24,13.604,14.96,12.525,14.76,4393551,0
2008-11-25,15.022,15.959,14.592,15.681,4866761,0
2008-11-26,15.495,19.405,15.031,19.098,5195640,0
2008-11-28,19.107,19.492,18.406,19.081,1727426,0
2008-12-01,18.598,18.598,17.03,17.223,2992040,0
2008-12-02,17.514,17.853,16.172,16.795,3348889,0
2008-12-03,16.119,17.232,15.646,16.705,2695928,0
2008-12-04,16.265,17.688,16.265,16.864,2021895,0
2008-12-05,16.618,19.825,16.204,19.757,3469184,0
2008-12-08,20.14,21.212,19.941,20.876,3218248,0
2008-12-09,20.675,21.457,19.958,20.318,3003379,0
2008-12-10,20.851,20.851,19.465,20.099,2258955,0
2008-12-11,19.818,20.125,19.219,19.343,3458245,0
2008-12-12,18.959,19.527,18.124,19.519,2900107,0
2008-12-15,19.573,20.053,18.844,19.116,2165971,0
2008-12-16,19.811,22.753,19.509,22.568,2805913,0
2008-12-17,22.141,23.121,21.569,22,2341361,0
2008-12-18,22.009,23.92,21.745,23.156,3405996,0
2008-12-19,23.728,24.507,22.921,24.314,3344388,0
2008-12-22,23.786,24.341,22.703,23.245,1778292,0
2008-12-23,23.429,24.296,22.622,23.043,1674590,0
2008-12-24,23.218,23.313,22.595,22.998,714885,0
2008-12-26,23.156,23.464,22.894,23.272,657208,0
2008-12-29,23.209,23.988,23.052,23.719,1386996,0
2008-12-30,23.911,25.426,23.71,25.33,1617811,0
2008-12-31,25.655,26.451,25.322,26.293,1736067,0
2009-01-02,26.293,26.709,25.198,26.504,1987986,0
2009-01-05,26.243,26.302,25.226,26.092,2137216,0
2009-01-06,26.328,27.556,25.733,27.162,2315195,0
2009-01-07,26.75,27.328,25.899,26.216,2695725,0
2009-01-08,25.855,27.129,25.855,27.003,1624800,0
2009-01-09,27.119,27.328,26.407,26.426,1354178,0
2009-01-12,26.513,27.505,26.144,26.504,3599780,0
2009-01-13,25.61,27.047,25.601,26.557,1898847,0
2009-01-14,25.934,26.461,24.393,24.619,1859239,0
2009-01-15,24.515,26.135,24.102,25.189,2521724,0
2009-01-16,25.848,26.108,24.57,25.007,2756378,0
2009-01-20,24.533,24.734,22.367,22.474,3964481,0
2009-01-21,23.272,25.137,22.086,24.952,2573532,0
2009-01-22,24.112,24.323,22.988,23.358,2643276,0
2009-01-23,22.401,23.728,22.166,23.586,1908742,0
2009-01-26,23.945,24.157,22.482,23.262,1717098,0
2009-01-27,23.649,23.894,23.016,23.665,1697896,0
2009-01-28,25.171,25.681,23.753,25.541,2302975,0
2009-01-29,24.842,25.181,23.331,23.804,1805969,0
2009-01-30,23.681,24.05,23.024,23.138,2347201,0
2009-02-02,22.771,23.866,22.272,23.532,1009671,0
2009-02-03,23.728,24.277,23.236,23.795,1477123,0
2009-02-04,24.059,24.497,22.78,22.921,2255555,0
2009-02-05,21.579,23.016,19.291,22.63,4167075,0
2009-02-06,22.971,23.209,21.13,22.465,3541902,0
2009-02-09,22.595,23.719,22.132,23.245,2491292,0
2009-02-10,22.797,23.245,21.229,21.482,3066285,0
2009-02-11,22.025,24.176,21.422,22.789,1901960,0
2009-02-12,22.182,22.604,21.29,22.456,2097371,0
2009-02-13,22.465,22.903,21.893,21.947,1421881,0
2009-02-17,18.729,21.229,18.729,20.3,2122274,0
2009-02-18,20.589,20.974,19.923,20.692,1855311,0
2009-02-19,20.876,20.904,19.179,19.343,2506223,0
2009-02-20,18.561,19.773,18.206,18.95,3120998,0
2009-02-23,19.21,19.712,17.688,17.757,2381033,0
2009-02-24,17.775,19.886,17.634,19.811,3106053,0
2009-02-25,19.773,19.868,18.124,18.607,2494572,0
2009-02-26,18.95,19.633,18.781,19.045,2708383,0
2009-02-27,18.039,18.361,17.669,17.88,3465487,0
2009-03-02,17.556,17.861,16.321,16.442,2520768,0
2009-03-03,16.888,16.942,15.689,15.899,3215911,0
2009-03-04,15.556,16.961,15.556,16.609,2434966,0
2009-03-05,16.073,16.321,14.541,14.856,2257219,0
2009-03-06,15.32,15.461,14.321,15.068,2742686,0
2009-03-09,14.708,15.603,14.429,15.216,2356218,0
2009-03-10,15.226,16.531,15.226,16.461,2829684,0
2009-03-11,16.67,16.855,15.908,16.503,2382444,0
2009-03-12,16.424,17.923,15.951,17.757,2981068,0
2009-03-13,17.835,18.388,17.126,17.933,1967790,0
2009-03-16,18.283,18.977,17.581,17.757,2168040,0
2009-03-17,17.679,19.02,17.186,19.002,2415584,0
2009-03-18,18.863,20.395,18.292,20.238,3578420,0
2009-03-19,20.622,20.808,18.94,19.045,2719087,0
2009-03-20,19.3,19.3,18.494,18.729,2032515,0
2009-03-23,19.397,21.185,19.388,21.185,2393947,0
2009-03-24,20.053,21.474,19.835,20.265,2282091,0
2009-03-25,20.675,21.315,19.537,20.72,2475880,0
2009-03-26,20.668,20.763,19.904,20.632,2112155,0
2009-03-27,20.108,20.133,19.179,19.651,2809077,0
2009-03-30,18.607,18.765,17.688,17.811,2263794,0
2009-03-31,18.215,19.195,18.039,19.089,2632709,0
2009-04-01,19.089,19.835,18.299,19.738,1701855,0
2009-04-02,20.026,20.729,19.896,20.238,2257171,0
2009-04-03,20.034,20.851,19.852,20.825,2094279,0
2009-04-06,20.308,20.782,20.099,20.632,1395797,0
2009-04-07,20.108,20.579,19.757,20.09,1206754,0
2009-04-08,20.421,21.203,20.421,21.104,1942024,0
2009-04-09,21.893,22.822,21.027,22.815,2711757,0
2009-04-13,22.263,23.331,21.956,23.113,1715133,0
2009-04-14,22.684,23.016,21.869,22.132,2350455,0
2009-04-15,21.701,23.595,21.56,23.446,1370681,0
2009-04-16,23.542,24.629,22.857,24.359,1786906,0
2009-04-17,24.507,24.542,23.612,24.176,1826840,0
2009-04-20,23.542,23.945,22.148,22.208,2147674,0
2009-04-21,21.56,24.2,19.941,24.102,2437810,0
2009-04-22,23.377,24.943,22.807,24.47,3524840,0
2009-04-23,24.612,25.934,24.233,25.821,2898013,0
2009-04-24,25.821,25.943,24.524,24.698,2755681,0
2009-04-27,24.277,24.875,24.04,24.157,2103399,0
2009-04-28,24.112,24.742,23.76,23.979,2220781,0
2009-04-29,24.323,24.603,24.015,24.57,2754866,0
2009-04-30,23.665,24.419,21.027,21.422,6919381,0
2009-05-01,22,22,20.351,20.519,2504203,0
2009-05-04,20.851,20.851,19.537,20.344,4495755,0
2009-05-05,20.503,22.018,20.37,21.543,3309926,0
2009-05-06,21.56,22.507,21.457,22.323,2295862,0
2009-05-07,22.63,23.129,20.808,20.904,3492558,0
2009-05-08,21.158,22.648,21.158,22.456,2427890,0
2009-05-11,20.606,22,20.598,20.668,2566190,0
2009-05-12,20.598,20.983,20.246,20.43,2390155,0
2009-05-13,19.667,20.184,19.291,19.405,2479352,0
2009-05-14,19.318,20.579,19.31,20.361,1754850,0
2009-05-15,20.326,20.37,19.582,19.792,1878042,0
2009-05-18,20.318,20.894,20.009,20.799,1612652,0
2009-05-19,20.772,21.229,20.37,20.606,1140304,0
2009-05-20,20.904,21.035,19.72,19.764,2253328,0
2009-05-21,19.519,19.633,18.977,19.281,2997821,0
2009-05-22,19.327,20.133,19.195,19.764,1605828,0
2009-05-26,19.624,20.747,19.509,20.659,1710313,0
2009-05-27,20.763,20.816,19.615,19.633,1567998,0
2009-05-28,19.843,20.447,19.642,20.318,1655326,0
2009-05-29,20.318,20.711,19.993,20.711,1192289,0
2009-06-01,21.01,21.432,20.598,20.808,2236348,0
2009-06-02,20.747,21.221,20.729,20.913,1884856,0
2009-06-03,20.782,21.185,20.553,21.086,2256950,0
2009-06-04,21.166,21.692,21.035,21.44,2173327,0
2009-06-05,21.45,21.937,21.45,21.833,2976398,0
2009-06-08,21.474,21.735,21.212,21.36,2049086,0
2009-06-09,21.516,21.551,20.659,20.808,1962611,0
2009-06-10,20.992,22.009,20.992,21.991,3534033,0
2009-06-11,22.086,22.35,21.851,22.148,1925334,0
2009-06-12,22.025,22.042,21.221,21.579,1078553,0
2009-06-15,21.394,21.606,20.904,20.921,1414738,0
2009-06-16,20.974,21.221,20.869,20.869,1128656,0
2009-06-17,20.799,20.947,20.403,20.44,1272663,0
2009-06-18,20.403,20.72,20.326,20.493,1520782,0
2009-06-19,20.701,21.332,20.651,21.307,1975120,0
2009-06-22,20.701,21.166,20.238,20.246,1478553,0
2009-06-23,20.589,20.684,20.228,20.447,1156156,0
2009-06-24,20.606,20.894,20.344,20.825,1837918,0
2009-06-25,20.562,21.307,20.503,21.307,1290151,0
2009-06-26,21.263,21.413,21.08,21.096,1181392,0
2009-06-29,21.263,21.579,20.947,21.413,769138,0
2009-06-30,21.376,21.49,20.904,21.114,1238250,0
2009-07-01,21.139,21.404,21.01,21.086,1624054,0
2009-07-02,20.904,20.955,20.386,20.386,1304228,0
2009-07-06,20.29,20.335,19.967,20.099,1377278,0
2009-07-07,19.878,20.274,19.483,19.492,1282790,0
2009-07-08,19.59,19.974,18.977,19.353,1648611,0
2009-07-09,19.685,20.238,19.554,20.053,1499290,0
2009-07-10,19.738,19.904,19.353,19.624,1099519,0
2009-07-13,19.773,20.589,19.729,20.579,1254239,0
2009-07-14,20.536,20.536,20.099,20.43,915652,0
2009-07-15,20.738,21.474,20.484,21.307,1520827,0
2009-07-16,21.185,21.701,20.974,21.525,892964,0
2009-07-17,21.516,21.649,21.263,21.598,1022511,0
2009-07-20,21.692,21.692,21.422,21.616,942667,0
2009-07-21,21.781,21.911,21.588,21.745,867038,0
2009-07-22,21.465,21.676,21.114,21.29,1827799,0
2009-07-23,21.282,22.613,21.282,22.482,2192194,0
2009-07-24,22.411,23.043,22.359,22.988,1049565,0
2009-07-27,22.876,23.507,22.876,23.313,1227033,0
2009-07-28,23.113,23.288,22.656,22.684,870236,0
2009-07-29,22.718,22.744,21.735,21.911,1597347,0
2009-07-30,22.254,23.92,21.649,22.586,5682793,0
2009-07-31,22.913,22.913,22.323,22.367,2646148,0
2009-08-03,22.822,22.938,22.491,22.789,1534761,0
2009-08-04,22.656,23.105,22.482,22.913,1641897,0
2009-08-05,22.921,23.165,22.392,22.971,1819111,0
2009-08-06,23.165,23.236,22.474,22.744,1192231,0
2009-08-07,22.929,24.094,22.822,23.945,1547316,0
2009-08-10,23.979,24.176,23.76,24.031,1002121,0
2009-08-11,23.857,24.121,23.551,23.804,1283351,0
2009-08-12,23.649,24.751,23.649,24.57,1301584,0
2009-08-13,24.742,25.068,24.515,24.89,957400,0
2009-08-14,24.786,24.824,24.393,24.716,863852,0
2009-08-17,24.059,24.314,23.911,23.988,1066610,0
2009-08-18,24.076,24.57,23.988,24.314,869864,0
2009-08-19,24.102,24.451,23.753,24.386,734609,0
2009-08-20,24.378,24.698,24.286,24.629,1635645,0
2009-08-21,24.989,25.705,24.989,25.628,1007208,0
2009-08-24,25.751,26.182,25.751,25.848,962384,0
2009-08-25,25.961,26.328,25.89,26.066,1172234,0
2009-08-26,25.988,26.259,25.619,26.216,1014583,0
2009-08-27,26.108,26.108,25.705,25.855,1356919,0
2009-08-28,26.007,26.356,25.813,26.117,725524,0
2009-08-31,25.899,26.251,25.541,26.251,1107757,0
2009-09-01,26.032,26.311,24.663,24.734,1989585,0
2009-09-02,24.707,25.033,24.515,24.646,1428106,0
2009-09-03,24.777,25.083,24.56,24.742,1390410,0
2009-09-04,24.759,25.042,24.586,24.96,914181,0
2009-09-08,25.245,25.541,24.916,25.497,1137499,0
2009-09-09,25.628,25.637,25.226,25.619,884818,0
2009-09-10,25.514,25.953,25.245,25.943,881446,0
2009-09-11,25.979,26.275,25.882,26.075,856939,0
2009-09-14,25.838,26.582,25.705,26.565,520559,0
2009-09-15,26.741,27.012,26.573,26.865,855364,0
2009-09-16,26.985,27.839,26.985,27.294,1462475,0
2009-09-17,27.294,27.792,27.101,27.328,1086167,0
2009-09-18,27.328,28.117,27.239,28.038,2404934,0
2009-09-21,27.801,27.995,27.312,27.857,1305333,0
2009-09-22,28.134,28.134,27.433,27.574,907930,0
2009-09-23,27.653,27.847,26.994,27.003,931240,0
2009-09-24,27.204,27.424,26.759,27.031,1573700,0
2009-09-25,26.976,27.847,26.875,27.366,1621234,0
2009-09-28,27.424,28.24,27.32,28.161,635676,0
2009-09-29,28.187,28.45,27.81,28.18,979544,0
2009-09-30,28.265,28.476,27.616,28.1,1061669,0
2009-10-01,27.959,28.17,27.083,27.119,879597,0
2009-10-02,26.7,27.45,26.337,27.04,1230951,0
2009-10-05,27.119,27.732,26.865,27.732,930552,0
2009-10-06,27.978,28.994,27.978,28.951,1659496,0
2009-10-07,28.916,29.23,28.741,28.959,983757,0
2009-10-08,29.23,29.249,28.634,28.722,1541928,0
2009-10-09,27.942,28.187,27.389,27.898,2785054,0
2009-10-12,27.959,28.476,27.757,27.995,1139093,0
2009-10-13,27.914,27.914,26.837,27.003,3205075,0
2009-10-14,27.45,27.468,26.617,26.766,3673048,0
2009-10-15,26.635,26.782,26.513,26.7,1949891,0
2009-10-16,26.337,27.162,26.226,27.129,2216455,0
2009-10-19,27.356,28.134,27.204,27.959,1797784,0
2009-10-20,28.003,28.275,27.698,28.187,1918980,0
2009-10-21,28.17,28.574,27.389,27.468,1529062,0
2009-10-22,27.487,28.337,27.424,28.284,1214467,0
2009-10-23,28.382,28.408,27.171,27.303,1225045,0
2009-10-26,27.414,27.907,26.226,26.302,1770893,0
2009-10-27,26.356,27.022,26.266,26.365,1546260,0
2009-10-28,26.374,26.573,25.664,25.714,1510600,0
2009-10-29,26.374,27.705,26.251,27.074,4052590,0
2009-10-30,26.976,27.022,26.092,26.233,1869871,0
2009-11-02,26.426,26.644,25.619,26.016,1626479,0
2009-11-03,25.855,26.565,25.646,26.293,2148903,0
2009-11-04,26.635,27.003,26.39,26.479,1794824,0
2009-11-05,26.672,26.901,26.32,26.837,1411513,0
2009-11-06,26.522,27.056,26.383,27.022,1172386,0
2009-11-09,27.398,28.021,27.258,27.95,1461108,0
2009-11-10,27.888,27.888,27.406,27.556,999923,0
2009-11-11,27.723,28.125,27.626,28.109,1045232,0
2009-11-12,28.003,28.081,27.644,27.679,1074737,0
2009-11-13,27.784,27.82,27.083,27.303,1284148,0
2009-11-16,27.792,27.792,27.398,27.566,1178683,0
2009-11-17,27.539,27.581,27.083,27.371,719898,0
2009-11-18,27.389,27.531,27.047,27.424,1282149,0
2009-11-19,27.275,27.45,26.856,26.985,1145290,0
2009-11-20,26.8,27.04,26.582,26.927,779425,0
2009-11-23,27.213,27.581,27.18,27.381,1159917,0
2009-11-24,27.495,27.556,27.101,27.487,1002116,0
2009-11-25,27.468,27.487,27.249,27.303,1229455,0
2009-11-27,26.726,26.875,26.435,26.522,760613,0
2009-11-30,26.718,26.856,26.398,26.792,1845925,0
2009-12-01,27.031,27.146,26.734,26.944,1178686,0
2009-12-02,27.196,27.196,26.927,27.04,1097699,0
2009-12-03,27.171,27.424,26.461,26.531,1358780,0
2009-12-04,26.95,27.047,26.365,26.782,939908,0
2009-12-07,26.818,26.875,26.108,26.285,1494970,0
2009-12-08,26.075,26.182,25.453,25.61,2611900,0
2009-12-09,25.619,25.628,25.364,25.505,1989191,0
2009-12-10,25.575,25.838,25.417,25.741,1547193,0
2009-12-11,25.899,25.998,25.681,25.961,930712,0
2009-12-14,26.259,26.417,25.838,26.383,1146614,0
2009-12-15,26.163,26.435,25.907,26.084,1963068,0
2009-12-16,26.285,26.513,26.199,26.337,953209,0
2009-12-17,26.226,26.557,25.988,25.998,1082673,0
2009-12-18,26.058,26.108,25.417,25.838,1991733,0
2009-12-21,26.099,26.32,26.007,26.092,744538,0
2009-12-22,26.108,26.302,25.741,25.795,1045595,0
2009-12-23,25.795,25.899,25.714,25.805,673020,0
2009-12-24,25.89,26.04,25.813,25.943,367836,0
2009-12-28,26.058,26.058,25.838,25.988,869015,0
2009-12-29,26.084,26.172,25.899,26.024,503365,0
2009-12-30,25.943,26.099,25.882,26.024,502178,0
2009-12-31,26.092,26.216,25.838,25.838,668441,0
2010-01-04,26.032,26.479,25.953,26.435,1401287,0
2010-01-05,26.346,27.239,26.293,27.222,1571736,0
2010-01-06,27.101,27.222,26.828,27.146,1513896,0
2010-01-07,27.022,27.531,26.891,27.478,1166574,0
2010-01-08,27.424,27.522,27.187,27.495,675851,0
2010-01-11,27.609,27.888,27.424,27.689,753082,0
2010-01-12,27.539,27.932,27.356,27.433,879051,0
2010-01-13,27.566,27.871,27.356,27.689,633764,0
2010-01-14,27.599,27.616,27.146,27.398,1170121,0
2010-01-15,27.284,27.328,26.627,26.759,1559985,0
2010-01-19,26.734,27.231,26.591,27.022,2378602,0
2010-01-20,26.818,26.936,26.251,26.557,1464335,0
2010-01-21,26.498,27.581,25.934,27.433,4653751,0
2010-01-22,27.45,28.618,27.275,27.898,5167123,0
2010-01-25,28.258,28.345,27.978,28.152,2456294,0
2010-01-26,28.003,28.467,27.566,27.599,1644610,0
2010-01-27,27.531,28.029,27.275,27.914,1414887,0
2010-01-28,28.117,28.117,27.59,27.679,1238244,0
2010-01-29,27.829,28.074,27.522,27.549,1130938,0
2010-02-01,27.714,28.222,27.414,27.757,2277588,0
2010-02-02,27.748,28.152,27.662,28.143,769372,0
2010-02-03,27.995,28.091,27.424,27.748,1321538,0
2010-02-04,27.857,28.758,27.644,27.81,3759793,0
2010-02-05,27.635,27.714,26.451,27.101,2299518,0
2010-02-08,27.222,27.381,26.435,26.435,1318569,0
2010-02-09,26.7,26.985,26.461,26.617,1347426,0
2010-02-10,26.573,26.599,26.226,26.407,2104230,0
2010-02-11,26.163,26.407,25.89,26.084,2509704,0
2010-02-12,25.855,26.182,25.488,26.172,2033077,0
2010-02-16,26.54,27.012,26.337,27.003,1230982,0
2010-02-17,27.065,27.231,26.81,26.919,1462011,0
2010-02-18,26.773,27.092,26.709,26.865,1706849,0
2010-02-19,26.91,27.294,26.672,27.092,1821177,0
2010-02-22,27.119,27.267,26.856,27.003,1641205,0
2010-02-23,26.958,27.074,26.302,26.672,2616911,0
2010-02-24,26.766,27.146,26.709,27.129,1142349,0
2010-02-25,26.846,26.91,26.582,26.782,2653309,0
2010-02-26,26.818,26.865,26.426,26.75,1425009,0
2010-03-01,26.75,27.04,26.608,26.865,1636479,0
2010-03-02,26.944,27.056,26.726,26.936,1195680,0
2010-03-03,26.994,27.162,26.891,26.967,1027367,0
2010-03-04,27.056,27.381,26.958,27.146,2261981,0
2010-03-05,27.275,27.776,27.258,27.766,1553747,0
2010-03-08,27.74,28.258,27.732,28.24,1701407,0
2010-03-09,28.091,28.416,28.091,28.345,1493398,0
2010-03-10,28.416,28.652,28.3,28.583,1862076,0
2010-03-11,28.485,28.942,28.309,28.907,1467600,0
2010-03-12,28.994,29.16,28.694,28.836,1248492,0
2010-03-15,28.767,28.925,28.476,28.591,1940816,0
2010-03-16,28.676,29.107,28.642,29.046,1468636,0
2010-03-17,29.133,29.591,29.055,29.362,945542,0
2010-03-18,29.273,29.318,28.975,29.187,1194290,0
2010-03-19,29.24,29.39,28.951,29.098,1414693,0
2010-03-22,28.925,29.23,28.758,29.23,1040345,0
2010-03-23,29.178,29.344,28.852,29.073,1174227,0
2010-03-24,29.028,29.397,28.933,29.344,1002119,0
2010-03-25,29.415,29.922,29.352,29.508,1635739,0
2010-03-26,29.617,29.932,29.483,29.774,1616553,0
2010-03-29,29.817,30.157,29.791,30.124,1029027,0
2010-03-30,30.184,30.325,29.983,30.1,1001250,0
2010-03-31,30.082,30.203,29.863,30.133,1245710,0
2010-04-01,30.325,30.687,30.193,30.579,1130672,0
2010-04-05,30.563,31.229,30.563,31.229,1142711,0
2010-04-06,31.035,31.256,30.816,31.088,1040755,0
2010-04-07,31.097,31.157,30.449,30.588,1154562,0
2010-04-08,30.553,30.553,30.275,30.467,1481886,0
2010-04-09,30.484,30.484,30.133,30.35,1103800,0
2010-04-12,30.431,30.658,30.317,30.641,878621,0
2010-04-13,30.677,30.842,30.413,30.696,849368,0
2010-04-14,30.755,31.368,30.711,31.368,849733,0
2010-04-15,31.22,31.413,31.009,31.282,703892,0
2010-04-16,31.115,31.211,30.1,30.184,1648804,0
2010-04-19,30.02,30.641,29.94,30.579,1344437,0
2010-04-20,30.755,30.96,30.527,30.677,951589,0
2010-04-21,30.677,30.737,30.334,30.624,1421988,0
2010-04-22,30.378,30.65,30.193,30.606,1070156,0
2010-04-23,30.597,30.677,30.44,30.579,1539656,0
2010-04-26,30.511,30.782,30.467,30.624,2081629,0
2010-04-27,30.413,30.615,29.537,29.617,1499267,0
2010-04-28,29.844,30.203,29.334,29.527,2212692,0
2010-04-29,31.072,31.991,29.957,31.868,3088791,0
2010-04-30,31.815,32.489,31.65,31.931,2013886,0
2010-05-03,32.176,32.446,31.957,32.052,1748243,0
2010-05-04,31.738,31.79,30.95,31.202,1328512,0
2010-05-05,30.851,32.462,30.782,31.948,2673305,0
2010-05-06,31.756,32.379,29.142,30.913,3353572,0
2010-05-07,30.782,31.333,29.922,30.369,3076749,0
2010-05-10,31.693,32.516,31.552,32.024,2079859,0
2010-05-11,31.579,32.342,31.413,31.782,1350744,0
2010-05-12,31.957,32.62,31.877,32.589,1397325,0
2010-05-13,32.563,32.913,32.317,32.446,1602965,0
2010-05-14,32.15,32.262,31.132,31.442,2495026,0
2010-05-17,31.525,31.895,30.923,31.765,1667844,0
2010-05-18,31.035,31.728,30.72,30.932,2364480,0
2010-05-19,30.799,31.256,30.34,31.045,1926942,0
2010-05-20,30.231,30.755,29.625,29.651,3144950,0
2010-05-21,29.23,30.165,29.028,30.064,3071244,0
2010-05-24,29.835,29.966,29.38,29.397,1952187,0
2010-05-25,28.642,30.203,28.457,30.124,2599134,0
2010-05-26,30.257,30.563,29.88,29.966,2856397,0
2010-05-27,30.44,30.982,30.44,30.941,2226111,0
2010-05-28,30.851,30.851,30.238,30.413,2723832,0
2010-06-01,29.914,30.842,29.835,30.34,2308060,0
2010-06-02,30.563,31.307,30.317,31.307,1755251,0
2010-06-03,31.316,31.747,31.08,31.359,1616029,0
2010-06-04,30.764,30.887,29.975,30.073,1881643,0
2010-06-07,30.203,30.275,29.573,29.6,1626030,0
2010-06-08,29.659,29.966,29.055,29.904,2188351,0
2010-06-09,30.149,30.422,29.721,29.799,2976415,0
2010-06-10,30.231,30.982,30.231,30.973,1948403,0
2010-06-11,30.658,31.483,30.579,31.423,1610998,0
2010-06-14,31.65,31.975,31.157,31.333,1605605,0
2010-06-15,31.683,32.394,31.499,32.351,1260563,0
2010-06-16,32.185,32.737,32,32.317,2266442,0
2010-06-17,32.535,32.7,32.253,32.639,1783235,0
2010-06-18,32.762,32.858,32.351,32.471,2642454,0
2010-06-21,32.867,33.315,32.317,32.43,1831154,0
2010-06-22,32.508,32.797,32.078,32.15,1871871,0
2010-06-23,32.158,32.226,31.782,31.923,1378559,0
2010-06-24,31.719,31.728,31.256,31.499,1810290,0
2010-06-25,31.782,31.905,31.299,31.589,2817169,0
2010-06-28,31.738,32.209,31.634,32.078,2303034,0
2010-06-29,31.543,31.597,30.404,30.579,2249703,0
2010-06-30,29.976,30.997,29.976,30.417,2252199,0
2010-07-01,30.458,30.606,29.758,30.248,1958067,0
2010-07-02,30.396,30.493,29.817,29.966,1204210,0
2010-07-06,30.34,30.696,29.844,30.142,1478813,0
2010-07-07,30.248,31.413,30.157,31.385,1701764,0
2010-07-08,31.607,31.657,30.932,31.423,1496908,0
2010-07-09,31.307,31.525,31.141,31.45,1748410,0
2010-07-12,31.316,31.378,30.816,30.887,1741848,0
2010-07-13,31.248,32.087,31.149,31.967,1624677,0
2010-07-14,31.747,32.209,31.45,32.195,1681583,0
2010-07-15,32.176,32.489,31.616,32.394,1763793,0
2010-07-16,32.422,32.789,31.765,32.061,3592246,0
2010-07-19,32.142,32.404,31.666,32.209,1235789,0
2010-07-20,31.607,32.875,31.597,32.875,2134298,0
2010-07-21,33.043,33.289,31.849,31.886,1778604,0
2010-07-22,32.271,32.7,32.209,32.37,1982122,0
2010-07-23,32.226,32.404,31.983,32.262,3202823,0
2010-07-26,32.262,32.525,32.115,32.437,2410856,0
2010-07-27,32.779,32.797,32.024,32.087,1844533,0
2010-07-28,32.069,32.422,31.914,31.975,1765752,0
2010-07-29,32.253,33.062,32.253,32.589,2464990,0
2010-07-30,32.253,32.913,32.185,32.683,1728319,0
2010-08-02,33.095,33.542,32.921,33.523,1335629,0
2010-08-03,33.393,33.474,32.929,33.245,1446092,0
2010-08-04,33.349,33.349,32.271,32.589,2377690,0
2010-08-05,32.498,33.034,32.235,32.963,1450365,0
2010-08-06,32.613,33.043,32.525,32.963,1839295,0
2010-08-09,33.156,33.272,32.973,33.236,1179032,0
2010-08-10,32.937,33.612,32.797,33.411,2083583,0
2010-08-11,32.973,33.009,32.404,32.43,1653770,0
2010-08-12,32.061,32.446,31.923,32.298,1140007,0
2010-08-13,32.235,32.841,32.201,32.437,1160136,0
2010-08-16,32.185,32.235,31.815,32.124,1060139,0
2010-08-17,32.446,32.833,32.361,32.825,1110429,0
2010-08-18,32.807,33.034,32.613,32.894,1334995,0
2010-08-19,32.737,32.789,32.133,32.185,1076605,0
2010-08-20,31.859,32.033,30.774,31.868,1433580,0
2010-08-23,31.859,32.069,31.579,31.597,1435899,0
2010-08-24,31.211,31.456,30.95,31.157,1239331,0
2010-08-25,30.965,31.456,30.729,31.359,876588,0
2010-08-26,31.229,31.728,31.149,31.273,1479111,0
2010-08-27,31.517,32.167,31.149,32.167,1002001,0
2010-08-30,32,32.201,31.423,31.442,766300,0
2010-08-31,31.14,31.978,30.997,31.925,1466631,0
2010-09-01,32.28,32.825,32.097,32.789,1541590,0
2010-09-02,32.973,33.009,32.412,32.841,1167550,0
2010-09-03,33.173,33.807,32.963,33.807,1156386,0
2010-09-07,33.518,33.7,33.339,33.464,1479504,0
2010-09-08,33.567,34.051,33.437,33.981,1343376,0
2010-09-09,34.42,34.454,33.659,34.018,834985,0
2010-09-10,34,34.296,33.816,34.228,765061,0
2010-09-13,34.604,34.743,34.357,34.594,931088,0
2010-09-14,34.482,34.83,34.304,34.692,1032943,0
2010-09-15,34.436,35.2,34.383,35.085,1229235,0
2010-09-16,34.858,34.927,34.664,34.848,1032673,0
2010-09-17,34.973,35.241,34.717,34.919,1639146,0
2010-09-20,35.024,35.508,34.937,35.444,1245384,0
2010-09-21,35.444,35.601,35.085,35.2,905610,0
2010-09-22,35.015,35.25,34.875,34.875,1347371,0
2010-09-23,34.558,34.919,34.314,34.34,929711,0
2010-09-24,34.692,35.241,34.692,35.241,841208,0
2010-09-27,35.182,35.656,35.138,35.26,1068493,0
2010-09-28,35.296,35.517,34.7,35.408,1688276,0
2010-09-29,35.213,35.461,34.891,35.241,1243421,0
2010-09-30,35.489,36.006,35.461,35.534,1396634,0
2010-10-01,35.908,35.953,35.269,35.451,1333682,0
2010-10-04,35.357,35.609,35.209,35.279,1594484,0
2010-10-05,35.646,36.19,35.191,36.11,1330434,0
2010-10-06,36.154,36.391,35.934,36.11,1581550,0
2010-10-07,36.275,36.385,35.812,35.84,1589566,0
2010-10-08,35.213,35.884,35.191,35.701,1368900,0
2010-10-11,35.646,35.675,35.057,35.287,1325464,0
2010-10-12,35.25,35.584,35.024,35.527,986142,0
2010-10-13,35.691,36.266,35.601,35.944,761576,0
2010-10-14,35.9,36.549,35.508,35.691,1145698,0
2010-10-15,35.9,36.05,35.391,35.751,1044080,0
2010-10-18,35.665,36.398,35.665,36.385,918601,0
2010-10-19,35.934,36.452,35.723,35.884,1191705,0
2010-10-20,35.934,36.249,35.691,36.066,880224,0
2010-10-21,36.225,36.54,35.917,36.154,653855,0
2010-10-22,36.066,36.275,35.917,36.12,372137,0
2010-10-25,36.416,36.549,35.962,36.006,814524,0
2010-10-26,35.884,36.358,35.858,36.284,899042,0
2010-10-27,35.9,36.154,35.26,36.057,947811,0
2010-10-28,36.549,36.549,34.673,34.839,1586699,0
2010-10-29,34.642,35.04,34.447,34.518,1408373,0
2010-11-01,34.63,35.375,34.586,34.822,1264305,0
2010-11-02,35.147,35.332,34.919,34.946,821898,0
2010-11-03,34.946,35.25,34.147,34.525,1867647,0
2010-11-04,34.866,35.691,34.804,35.618,1151683,0
2010-11-05,35.592,36.275,35.534,36.137,778509,0
2010-11-08,35.997,36.092,35.691,35.989,653317,0
2010-11-09,35.979,35.979,34.965,35.041,1040635,0
2010-11-10,34.884,34.891,29.187,31.132,13269382,0
2010-11-11,31.157,31.202,30.073,31.035,3765872,0
2010-11-12,30.913,31.009,30.511,30.553,1623981,0
2010-11-15,30.658,31.08,30.511,30.536,1378772,0
2010-11-16,30.359,30.65,30.091,30.221,2189457,0
2010-11-17,30.325,30.579,30.01,30.57,3335439,0
2010-11-18,30.755,31.359,30.755,30.895,1938946,0
2010-11-19,30.774,30.792,30.413,30.553,1334662,0
2010-11-22,30.422,30.704,30.184,30.597,1289699,0
2010-11-23,30.359,30.65,30.142,30.396,1008768,0
2010-11-24,30.658,30.965,30.527,30.878,1445089,0
2010-11-26,30.687,30.973,30.579,30.677,550093,0
2010-11-29,30.422,30.95,30.34,30.824,1303424,0
2010-11-30,30.507,30.938,30.462,30.788,2116884,0
2010-12-01,31.273,31.543,31.088,31.404,2302009,0
2010-12-02,31.456,31.967,31.395,31.931,1099019,0
2010-12-03,31.756,32.124,31.525,32.015,1098145,0
2010-12-06,31.991,32.422,31.701,32.288,1626791,0
2010-12-07,32.535,32.825,32.361,32.462,1257985,0
2010-12-08,32.446,33.104,32.446,32.903,1745841,0
2010-12-09,33.087,33.367,33.016,33.173,1716695,0
2010-12-10,33.2,33.209,33.009,33.156,936479,0
2010-12-13,33.333,34.111,33.078,33.649,1724396,0
2010-12-14,33.631,33.955,33.367,33.455,1008700,0
2010-12-15,32.807,33.455,32.613,32.737,1867233,0
2010-12-16,32.825,33.182,32.599,32.691,1131158,0
2010-12-17,32.665,32.665,32.235,32.471,1365626,0
2010-12-20,32.43,32.629,32.342,32.498,1666681,0
2010-12-21,32.605,33.357,32.516,33.281,1521974,0
2010-12-22,33.218,33.86,33.218,33.612,979527,0
2010-12-23,33.508,33.883,33.307,33.349,837279,0
2010-12-27,33.209,33.532,33.141,33.393,1047676,0
2010-12-28,33.5,33.612,33.376,33.474,657353,0
2010-12-29,33.578,33.669,33.412,33.428,631375,0
2010-12-30,33.358,33.678,33.333,33.385,648948,0
2010-12-31,33.503,33.937,33.413,33.627,891714,0
2011-01-03,33.825,33.917,33.594,33.734,1287843,0
2011-01-04,33.751,33.909,33.289,33.418,1241519,0
2011-01-05,33.307,33.631,33.281,33.55,1355839,0
2011-01-06,33.631,33.892,33.612,33.692,945105,0
2011-01-07,33.789,33.825,33.087,33.307,1073230,0
2011-01-10,33.173,33.411,32.77,33.384,891588,0
2011-01-11,33.474,33.76,33.333,33.427,1073350,0
2011-01-12,33.577,33.99,33.577,33.875,948990,0
2011-01-13,33.892,33.99,33.483,33.622,630905,0
2011-01-14,33.612,34.357,33.604,34.314,1041252,0
2011-01-18,34.472,34.804,33.585,33.594,1773570,0
2011-01-19,33.567,34.2,33.532,33.77,1492313,0
2011-01-20,33.7,33.963,33.393,33.604,1263186,0
2011-01-21,33.779,33.917,33.483,33.816,644499,0
2011-01-24,33.532,33.851,33.418,33.5,1028256,0
2011-01-25,33.376,33.9,33.376,33.892,1121342,0
2011-01-26,34,34.55,33.972,34.374,1451065,0
2011-01-27,34.34,35.209,34.287,34.804,1088408,0
2011-01-28,34.753,34.946,34,34.034,812145,0
2011-01-31,34.197,34.436,34.08,34.24,796943,0
2011-02-01,34.383,34.884,34.296,34.778,1119031,0
2011-02-02,34.673,34.919,34.076,34.137,1119624,0
2011-02-03,34.374,35.342,33.99,34.128,1945480,0
2011-02-04,34.304,34.5,33.715,34.445,649708,0
2011-02-07,34.491,34.77,34.278,34.621,670107,0
2011-02-08,34.664,34.753,34.392,34.655,997358,0
2011-02-09,34.558,35.066,34.506,34.927,904943,0
2011-02-10,34.822,34.83,34.392,34.482,798842,0
2011-02-11,34.366,34.937,34.366,34.919,843606,0
2011-02-14,34.743,34.822,34.357,34.673,583604,0
2011-02-15,34.532,35.508,34.463,35.209,834966,0
2011-02-16,35.314,35.665,35.147,35.366,997293,0
2011-02-18,36.322,36.575,36.172,36.407,643237,0
2011-02-22,36.11,36.284,35.498,35.683,1344816,0
2011-02-23,35.723,35.849,35.048,35.269,1613712,0
2011-02-24,35.332,35.733,34.482,34.796,1095992,0
2011-02-25,34.891,35.637,34.875,35.618,812984,0
2011-02-28,35.668,35.879,35.481,35.611,743351,0
2011-03-01,35.701,35.925,34.927,34.937,614170,0
2011-03-02,34.955,35.269,34.525,34.576,962245,0
2011-03-03,34.946,35.213,34.717,35.103,1470945,0
2011-03-04,35.033,35.305,34.235,34.261,1496755,0
2011-03-07,34.436,34.673,34.084,34.228,1487731,0
2011-03-08,34.27,34.445,32.937,33.779,3638506,0
2011-03-09,33.743,33.825,33.263,33.77,2859635,0
2011-03-10,33.631,34.218,33.402,33.455,1949411,0
2011-03-11,33.148,33.612,32.754,33.464,972319,0
2011-03-14,33.218,33.692,32.946,33.307,837785,0
2011-03-15,32.508,33.725,32.271,33.508,1618018,0
2011-03-16,33.402,33.692,32.981,33.156,1722095,0
2011-03-17,33.569,33.819,33.377,33.66,985188,0
2011-03-18,34.051,34.532,33.972,34.235,1830629,0
2011-03-21,34.664,35.138,34.558,35.13,1401124,0
2011-03-22,35.138,35.174,34.594,34.594,871755,0
2011-03-23,34.463,34.558,33.9,34.218,1085507,0
2011-03-24,34.34,34.558,34.2,34.558,755582,0
2011-03-25,34.576,34.937,34.5,34.586,651924,0
2011-03-28,34.682,34.98,34.5,34.506,1161021,0
2011-03-29,34.516,34.516,33.683,33.725,1446505,0
2011-03-30,33.842,34.27,33.7,34.2,1102675,0
2011-03-31,33.964,34.161,33.689,33.749,1622855,0
2011-04-01,33.945,34.093,33.523,33.577,1803056,0
2011-04-04,33.676,33.917,33.508,33.604,1490660,0
2011-04-05,33.523,33.779,33.173,33.523,1239155,0
2011-04-06,33.667,34.192,33.437,34.175,1204776,0
2011-04-07,34.166,34.218,33.532,33.798,1257617,0
2011-04-08,33.883,34.12,33.131,33.289,1506571,0
2011-04-11,33.289,33.798,33.173,33.357,609408,0
2011-04-12,33.199,33.419,32.857,33.069,870201,0
2011-04-13,33.218,33.393,32.858,33.062,932422,0
2011-04-14,32.981,33.156,32.675,33.113,934403,0
2011-04-15,33.2,33.333,32.955,33.228,787167,0
2011-04-18,32.903,32.903,32.455,32.719,732125,0
2011-04-19,32.719,32.779,32.325,32.508,1018416,0
2011-04-20,32.85,33.228,32.754,32.999,1242236,0
2011-04-21,33.218,33.437,32.973,33.402,589991,0
2011-04-25,33.367,33.76,33.209,33.339,1034661,0
2011-04-26,33.474,33.789,33.376,33.707,1095248,0
2011-04-27,33.715,33.909,33.209,33.715,1120844,0
2011-04-28,33.981,35.157,33.715,35.085,1376021,0
2011-04-29,35.122,35.158,34.596,34.792,828393,0
2011-05-02,34.946,35.048,34.664,34.709,570234,0
2011-05-03,34.574,35.023,34.574,34.996,954412,0
2011-05-04,34.979,35.048,34.346,34.529,858754,0
2011-05-05,34.425,34.529,33.895,33.939,830343,0
2011-05-06,34.346,34.645,33.745,34.013,942608,0
2011-05-09,33.936,34.018,33.577,33.825,479763,0
2011-05-10,33.87,34.071,33.782,33.967,858902,0
2011-05-11,33.887,34.151,33.587,33.763,735841,0
2011-05-12,33.737,34.013,33.494,33.967,714809,0
2011-05-13,33.93,34.065,33.737,33.8,769119,0
2011-05-16,33.709,34.18,33.669,33.8,721445,0
2011-05-17,33.66,33.845,33.544,33.551,857538,0
2011-05-18,33.569,33.569,32.883,33.263,1228010,0
2011-05-19,33.34,33.614,32.962,33.587,962516,0
2011-05-20,33.551,33.718,33.34,33.419,692685,0
2011-05-23,33.113,33.385,33.007,33.034,732334,0
2011-05-24,33.034,33.077,32.672,32.787,872229,0
2011-05-25,32.559,32.823,32.302,32.636,1012112,0
2011-05-26,32.531,32.92,32.302,32.645,833659,0
2011-05-27,32.76,32.971,32.54,32.654,892745,0
2011-05-31,33.021,33.021,32.563,32.581,1479039,0
2011-06-01,32.494,32.645,32.146,32.153,1478467,0
2011-06-02,32.266,32.383,31.851,31.96,1192623,0
2011-06-03,31.617,31.969,31.45,31.45,1034942,0
2011-06-06,31.413,31.543,31.165,31.255,795190,0
2011-06-07,31.298,31.423,30.78,30.796,1461425,0
2011-06-08,30.752,30.938,30.549,30.702,1028923,0
2011-06-09,30.726,31.016,30.453,30.849,868147,0
2011-06-10,30.726,30.726,30.177,30.363,967033,0
2011-06-13,30.408,30.602,30.279,30.516,948389,0
2011-06-14,30.831,31.147,30.708,31.033,1185920,0
2011-06-15,30.752,30.857,30.382,30.399,1177163,0
2011-06-16,30.374,30.852,30.354,30.623,1159163,0
2011-06-17,30.893,31.024,30.621,30.849,2052162,0
2011-06-20,30.717,31.061,30.524,30.84,814204,0
2011-06-21,30.965,31.368,30.938,31.248,1320995,0
2011-06-22,31.105,31.442,30.938,31.14,1093894,0
2011-06-23,30.813,30.921,30.354,30.831,1298509,0
2011-06-24,30.875,31.043,30.708,30.866,1524682,0
2011-06-27,30.902,31.192,30.796,30.796,769058,0
2011-06-28,30.965,31.265,30.831,31.21,993538,0
2011-06-29,31.368,31.861,31.368,31.832,1048988,0
2011-06-30,31.911,32.087,31.695,31.946,888395,0
2011-07-01,32.003,32.338,31.851,32.266,1079502,0
2011-07-05,32.23,32.23,31.676,31.809,910040,0
2011-07-06,31.792,31.916,31.516,31.578,912476,0
2011-07-07,31.861,32.1,31.667,32.055,783475,0
2011-07-08,31.667,31.767,31.395,31.711,752929,0
2011-07-11,31.358,31.432,30.911,30.979,892259,0
2011-07-12,30.782,31.295,30.676,30.879,1491284,0
2011-07-13,30.979,31.315,30.78,30.948,1106207,0
2011-07-14,31.051,31.08,30.453,30.507,994888,0
2011-07-15,30.621,30.655,30.076,30.261,937004,0
2011-07-18,30.076,30.076,29.582,29.75,1041612,0
2011-07-19,29.816,30.206,29.728,30.11,997830,0
2011-07-20,30.144,30.251,29.882,29.934,567502,0
2011-07-21,30.152,30.84,30.102,30.804,1294939,0
2011-07-22,30.804,31.043,30.532,30.866,915650,0
2011-07-25,30.516,31.147,30.373,31.007,1211123,0
2011-07-26,30.915,31.119,30.792,31.075,1108865,0
2011-07-27,30.804,30.957,30.489,30.726,1557793,0
2011-07-28,30.737,32.083,30.648,31.56,2196442,0
2011-07-29,31.732,32.159,31.296,31.366,1835449,0
2011-08-01,31.73,31.809,30.683,31.105,1390005,0
2011-08-02,30.96,31.642,30.56,30.569,1577714,0
2011-08-03,30.567,30.726,30.16,30.637,991892,0
2011-08-04,30.345,30.508,29.853,29.896,1897093,0
2011-08-05,30.144,30.297,28.896,29.781,2400930,0
2011-08-08,29.185,29.642,27.371,27.589,2525325,0
2011-08-09,28.075,28.922,26.991,28.875,2878552,0
2011-08-10,28.393,28.569,27.486,27.504,2803269,0
2011-08-11,27.776,29.882,27.732,29.475,2231674,0
2011-08-12,29.691,29.932,28.631,28.816,1398849,0
2011-08-15,28.991,29.792,28.991,29.792,818686,0
2011-08-16,29.44,29.872,29.167,29.247,1064994,0
2011-08-17,29.436,29.738,29.127,29.419,716333,0
2011-08-18,28.738,28.984,28.339,28.588,1733672,0
2011-08-19,28.18,29.429,28.18,28.85,2370328,0
2011-08-22,29.436,29.523,28.728,28.905,1454543,0
2011-08-23,28.896,29.596,28.719,29.57,1136411,0
2011-08-24,29.471,30.297,29.337,30.215,1080983,0
2011-08-25,30.508,30.799,28.95,29.276,1448335,0
2011-08-26,29.055,29.764,28.497,29.578,1131221,0
2011-08-29,30.029,31.401,30.029,31.401,1210236,0
2011-08-30,31.234,31.313,30.648,31.066,1181082,0
2011-08-31,31.179,31.643,30.833,31.136,1333402,0
2011-09-01,31.136,31.215,30.436,30.446,844698,0
2011-09-02,30.097,30.201,29.544,29.544,741541,0
2011-09-06,28.69,29.355,28.605,29.127,1295359,0
2011-09-07,29.588,30.482,29.487,30.454,1257606,0
2011-09-08,30.126,30.524,29.949,30.144,1675523,0
2011-09-09,29.596,29.992,29.232,29.7,1854500,0
2011-09-12,29.329,29.914,29.143,29.904,1768483,0
2011-09-13,30.011,30.576,29.719,30.551,1882493,0
2011-09-14,30.755,31.268,30.4,30.808,2129380,0
2011-09-15,31.153,31.286,30.816,31.215,1357228,0
2011-09-16,31.392,32.073,31.286,31.739,1321572,0
2011-09-19,31.047,31.578,30.737,31.365,1304159,0
2011-09-20,31.523,32.259,31.286,31.286,1219129,0
2011-09-21,31.215,31.225,29.479,29.514,1196502,0
2011-09-22,28.747,29.834,28.69,29.675,2262948,0
2011-09-23,29.542,30.047,29.347,30.011,1246955,0
2011-09-26,30.321,31.136,30.242,31.11,1670412,0
2011-09-27,31.907,32.489,31.72,31.87,1426744,0
2011-09-28,31.43,32.073,30.764,30.799,1084840,0
2011-09-29,31.49,32.181,31.439,31.995,2108471,0
2011-09-30,31.633,32.283,31.559,31.693,1619567,0
2011-10-03,31.356,32.155,30.16,30.16,2083399,0
2011-10-04,29.834,31.119,29.445,31.047,2008582,0
2011-10-05,31.047,32.047,30.755,31.907,896639,0
2011-10-06,31.675,32.462,31.472,32.147,1003975,0
2011-10-07,32.402,32.42,31.179,31.197,734782,0
2011-10-10,31.942,32.666,31.898,32.666,729611,0
2011-10-11,32.332,32.693,32.064,32.42,768350,0
2011-10-12,32.684,33.179,32.613,32.739,1372428,0
2011-10-13,32.393,32.462,31.693,31.978,838002,0
2011-10-14,32.516,33.03,32.349,32.95,863525,0
2011-10-17,32.599,32.819,31.942,32.019,830286,0
2011-10-18,32.172,33.719,31.816,33.493,933725,0
2011-10-19,33.393,34.269,33.162,33.207,1005968,0
2011-10-20,33.356,34.109,33.146,34.067,1466127,0
2011-10-21,34.34,34.971,34.145,34.783,1248533,0
2011-10-24,34.818,35.242,34.667,35.138,1355681,0
2011-10-25,34.667,34.739,33.572,33.689,1668747,0
2011-10-26,34.261,34.65,33.728,34.412,1190972,0
2011-10-27,36.129,36.571,34.695,35.27,1318608,0
2011-10-28,35.157,35.191,34.579,34.686,1258622,0
2011-10-31,34.14,34.695,34.078,34.122,1144831,0
2011-11-01,33.049,33.768,32.719,32.755,1105813,0
2011-11-02,33.314,33.678,33.039,33.624,1021059,0
2011-11-03,33.956,34.24,33.208,34.142,652550,0
2011-11-04,33.741,34.372,33.554,34.02,1178021,0
2011-11-07,33.754,34.402,33.569,34.393,665084,0
2011-11-08,34.533,34.818,34.161,34.765,612914,0
2011-11-09,33.824,34.258,33.43,33.562,914891,0
2011-11-10,33.956,34.151,33.664,33.768,1602157,0
2011-11-11,34.302,34.472,34.151,34.249,1296839,0
2011-11-14,34.649,34.649,33.722,33.833,1040364,0
2011-11-15,33.732,34.285,33.58,34.046,799748,0
2011-11-16,33.705,34.105,33.395,33.486,927283,0
2011-11-17,33.458,33.741,32.916,33.058,842471,0
2011-11-18,33.289,33.732,33.013,33.521,754584,0
2011-11-21,32.897,33.198,32.656,32.932,759290,0
2011-11-22,32.836,33.315,32.612,32.986,1144929,0
2011-11-23,32.7,32.799,31.973,32.014,1127529,0
2011-11-25,31.803,32.729,31.785,32.221,435824,0
2011-11-28,32.495,33.058,32.391,33.049,1036846,0
2011-11-29,33.039,33.608,33.039,33.138,872400,0
2011-11-30,34.246,34.976,34.068,34.911,1882427,0
2011-12-01,34.676,34.972,34.355,34.739,814343,0
2011-12-02,35.066,35.574,34.704,34.773,1094078,0
2011-12-05,35.344,35.637,34.954,35.244,845828,0
2011-12-06,35.122,35.76,34.934,35.515,860460,0
2011-12-07,35.244,36.198,35.033,36.011,1397053,0
2011-12-08,35.702,35.724,34.704,34.756,1179419,0
2011-12-09,34.916,35.675,34.881,35.541,1124546,0
2011-12-12,35.057,35.149,34.516,34.694,1089226,0
2011-12-13,34.916,35.361,34.161,34.4,1122210,0
2011-12-14,34.204,35.075,34.114,34.756,987846,0
2011-12-15,35.075,35.327,34.881,34.925,833198,0
2011-12-16,35.139,35.467,34.916,35.057,1012514,0
2011-12-19,35.244,35.361,34.302,34.372,699385,0
2011-12-20,34.944,35.556,34.944,35.515,852538,0
2011-12-21,35.565,35.939,35.404,35.887,641074,0
2011-12-22,35.939,36.294,35.805,36.249,532044,0
2011-12-23,36.387,36.805,36.332,36.669,434217,0
2011-12-27,36.661,37.122,36.589,36.811,470190,0
2011-12-28,36.805,36.805,36.003,36.029,607923,0
2011-12-29,36.207,36.805,36.198,36.721,485567,0
2011-12-30,36.705,36.811,36.526,36.526,439028,0
2012-01-03,37.159,37.415,36.838,36.891,675322,0
2012-01-04,36.633,36.864,36.234,36.438,802224,0
2012-01-05,36.241,36.811,35.929,36.678,665463,0
2012-01-06,36.747,36.882,36.446,36.626,680715,0
2012-01-09,36.162,36.409,35.948,36.341,885733,0
2012-01-10,36.805,36.864,35.919,36.055,1564481,0
2012-01-11,34.204,34.482,33.554,33.85,2930707,0
2012-01-12,33.655,34.071,33.546,33.892,1347527,0
2012-01-13,33.503,33.983,33.43,33.901,1270431,0
2012-01-17,34.231,34.311,33.954,34.026,1045562,0
2012-01-18,33.992,34.721,33.892,34.704,1020529,0
2012-01-19,34.748,34.898,34.197,34.898,1035482,0
2012-01-20,34.792,35.014,34.623,35.005,938134,0
2012-01-23,34.944,35.211,34.472,34.676,897050,0
2012-01-24,34.409,34.954,34.409,34.809,765536,0
2012-01-25,34.748,35.149,34.472,35.113,1234533,0
2012-01-26,35.282,35.423,34.872,35.423,1279048,0
2012-01-27,35.291,35.724,34.972,35.457,1405580,0
2012-01-30,35.094,35.149,34.606,34.954,784449,0
2012-01-31,35.017,35.276,34.507,35.228,1443664,0
2012-02-01,35.244,36.266,35.234,36.037,1365586,0
2012-02-02,37.086,37.362,36.387,36.838,1354244,0
2012-02-03,37.313,37.313,36.812,36.973,1098583,0
2012-02-06,36.757,37.077,36.721,36.952,814671,0
2012-02-07,36.909,38.421,36.821,38.27,1327394,0
2012-02-08,38.27,38.625,38.143,38.582,1088225,0
2012-02-09,38.197,38.582,37.767,38.437,1546621,0
2012-02-10,37.946,38.698,37.902,38.66,931898,0
2012-02-13,38.937,39.24,38.848,39.114,715728,0
2012-02-14,39.026,39.026,38.537,38.821,831652,0
2012-02-15,39.036,39.143,38.615,38.635,618872,0
2012-02-16,38.725,39.25,38.67,39.074,1312690,0
2012-02-17,39.25,39.323,39.008,39.171,426868,0
2012-02-21,39.25,39.624,39.242,39.492,633087,0
2012-02-22,39.368,39.511,38.474,38.751,830686,0
2012-02-23,38.482,38.66,38.143,38.491,1035345,0
2012-02-24,38.582,38.876,38.234,38.366,837151,0
2012-02-27,38.224,38.375,37.84,38.252,1219627,0
2012-02-28,38.357,38.421,37.625,37.955,1522571,0
2012-02-29,38.068,38.434,37.896,37.94,965632,0
2012-03-01,38.055,38.974,37.991,38.698,1375279,0
2012-03-02,38.606,38.804,38.168,38.26,573559,0
2012-03-05,38.26,38.876,38.072,38.725,933708,0
2012-03-06,38.312,38.474,37.866,38.036,889935,0
2012-03-07,38.055,38.107,37.652,37.822,6469803,0
2012-03-08,37.918,38,37.171,37.258,1301628,0
2012-03-09,37.249,37.579,37.186,37.186,1375089,0
2012-03-12,37.303,37.545,37.124,37.277,936381,0
2012-03-13,37.517,38.404,37.5,38.294,1492993,0
2012-03-14,38.26,38.501,37.554,37.659,1886327,0
2012-03-15,37.652,37.652,35.82,36.49,4530846,0
2012-03-16,36.366,36.526,35.481,35.623,2366635,0
2012-03-19,35.749,36.088,35.623,35.893,1036417,0
2012-03-20,35.661,36.626,35.56,36.49,1579297,0
2012-03-21,35.858,36.713,35.697,35.963,1494952,0
2012-03-22,35.697,36.053,35.428,35.739,977338,0
2012-03-23,35.749,36.34,35.73,36.257,1049354,0
2012-03-26,36.553,37.063,36.391,37.063,1104206,0
2012-03-27,37.063,37.322,36.839,37.277,1951306,0
2012-03-28,37.196,37.339,36.748,36.883,1564821,0
2012-03-29,36.437,36.652,35.706,36.053,1721432,0
2012-03-30,36.302,36.34,35.774,36.179,1888844,0
2012-04-02,36.079,36.49,35.774,36.206,1501645,0
2012-04-03,36.106,36.399,35.632,35.901,993064,0
2012-04-04,35.587,35.811,35.365,35.569,1196464,0
2012-04-05,35.418,35.569,34.909,35.026,1070184,0
2012-04-09,34.615,34.837,34.33,34.658,1640529,0
2012-04-10,34.658,34.998,34.347,34.355,1361933,0
2012-04-11,34.035,34.883,33.944,34.74,1271655,0
2012-04-12,34.74,35.295,34.454,35.238,962071,0
2012-04-13,35.186,35.331,34.597,34.597,679825,0
2012-04-16,34.775,35.069,34.658,34.793,1238515,0
2012-04-17,35.054,35.695,34.991,35.298,822061,0
2012-04-18,35.116,35.179,34.828,34.946,1046558,0
2012-04-19,34.998,35.162,34.784,34.909,776968,0
2012-04-20,35.007,35.186,34.749,34.811,924813,0
2012-04-23,34.372,35.331,34.179,35.196,1538072,0
2012-04-24,35.179,35.679,35.152,35.365,875745,0
2012-04-25,35.623,36.739,35.569,36.446,2454481,0
2012-04-26,36.49,37.223,35.688,36.196,2373751,0
2012-04-27,36.454,36.796,36.079,36.302,1342347,0
2012-04-30,36.224,36.391,35.926,36.034,647642,0
2012-05-01,36.225,36.483,35.828,36.241,1134938,0
2012-05-02,35.579,35.579,34.758,35.107,1970809,0
2012-05-03,35.165,35.378,34.75,34.759,1591621,0
2012-05-04,34.56,34.615,33.825,33.825,1992995,0
2012-05-07,33.71,33.925,33.444,33.873,1398477,0
2012-05-08,33.678,33.954,33.337,33.586,1496916,0
2012-05-09,33.277,33.877,33.203,33.665,1314878,0
2012-05-10,33.877,34.101,33.526,33.562,967195,0
2012-05-11,33.277,33.996,33.052,33.779,1098085,0
2012-05-14,33.881,34.131,33.704,33.747,1713279,0
2012-05-15,33.802,34.026,33.373,33.454,1156959,0
2012-05-16,33.51,33.599,32.627,32.646,1479393,0
2012-05-17,32.682,32.908,32.162,32.448,1368603,0
2012-05-18,32.51,32.529,31.36,31.496,1822815,0
2012-05-21,31.586,32.145,31.406,32.127,1482743,0
2012-05-22,31.684,32.053,30.552,30.698,3134666,0
2012-05-23,30.517,30.578,29.68,30.238,3110797,0
2012-05-24,30.302,30.463,29.958,30.435,1505692,0
2012-05-25,30.381,30.57,29.833,29.888,1637593,0
2012-05-29,30.13,30.302,29.762,30.086,1385533,0
2012-05-30,29.843,29.984,29.715,29.779,1149978,0
2012-05-31,29.707,30.201,29.536,30.003,1484150,0
2012-06-01,29.402,29.779,29.231,29.527,1724120,0
2012-06-04,29.43,29.618,29.167,29.275,1812807,0
2012-06-05,29.132,29.779,29.132,29.744,1291776,0
2012-06-06,29.932,30.597,29.869,30.597,1197784,0
2012-06-07,30.866,31.189,30.23,30.266,1550046,0
2012-06-08,30.12,30.605,30.023,30.534,871672,0
2012-06-11,30.787,30.83,29.914,29.949,1351627,0
2012-06-12,30.068,30.12,29.77,30.04,1400454,0
2012-06-13,29.984,30.284,29.852,29.984,1433105,0
2012-06-14,30.201,30.543,29.994,30.302,799654,0
2012-06-15,30.435,30.5,30.023,30.435,1284467,0
2012-06-18,30.257,30.517,29.984,30.336,810674,0
2012-06-19,30.417,31.246,30.417,31.154,1161442,0
2012-06-20,31.227,31.675,31.01,31.435,1242017,0
2012-06-21,31.513,31.567,30.578,30.706,1088581,0
2012-06-22,30.787,31.037,30.679,30.698,1315029,0
2012-06-25,30.481,30.659,30.147,30.552,1380822,0
2012-06-26,30.641,31.091,30.552,30.922,949798,0
2012-06-27,31.046,31.453,30.706,31.37,607799,0
2012-06-28,31.101,31.36,30.706,31.119,908153,0
2012-06-29,31.711,31.711,31.101,31.316,1087264,0
2012-07-02,31.504,31.665,31.208,31.307,864172,0
2012-07-03,31.342,32.249,31.342,32.007,492000,0
2012-07-05,31.901,31.974,31.36,31.445,795229,0
2012-07-06,31.154,31.531,30.902,31.37,790761,0
2012-07-09,31.333,31.426,30.965,31.146,646335,0
2012-07-10,31.227,31.496,30.965,31.028,591918,0
2012-07-11,31.119,31.189,30.615,30.885,1016809,0
2012-07-12,30.49,30.84,30.247,30.463,770061,0
2012-07-13,30.453,30.991,30.408,30.922,861531,0
2012-07-16,30.922,31.154,30.605,30.778,868545,0
2012-07-17,31.046,31.154,30.561,31.119,696226,0
2012-07-18,30.931,31.351,30.922,31.119,847133,0
2012-07-19,31.171,31.342,30.848,30.959,652024,0
2012-07-20,30.723,30.812,30.362,30.473,597948,0
2012-07-23,30.068,30.481,29.814,30.327,892227,0
2012-07-24,30.371,30.371,29.481,29.715,1271380,0
2012-07-25,29.904,30.04,29.618,29.941,826835,0
2012-07-26,30.561,32.51,30.561,31.264,1289976,0
2012-07-27,31.496,32.136,31.281,31.946,905047,0
2012-07-30,31.965,32.539,31.901,32.51,1106536,0
2012-07-31,32.457,32.836,32.379,32.549,958948,0
2012-08-01,32.755,33.07,32.663,32.718,1047504,0
2012-08-02,32.423,32.673,31.946,32.341,1082676,0
2012-08-03,32.853,33.07,32.827,32.942,719531,0
2012-08-06,33.123,33.447,32.889,32.942,736835,0
2012-08-07,33.088,33.133,32.241,32.558,1330078,0
2012-08-08,32.277,32.763,32.241,32.51,724596,0
2012-08-09,32.567,32.791,32.36,32.567,659001,0
2012-08-10,32.315,32.315,32.024,32.224,945458,0
2012-08-13,32.18,32.206,31.189,31.379,1645435,0
2012-08-14,31.281,31.47,30.749,30.82,2164823,0
2012-08-15,30.829,31.137,30.776,30.893,2153684,0
2012-08-16,30.885,31.083,30.84,30.94,1418374,0
2012-08-17,30.982,31.333,30.922,31.129,2211337,0
2012-08-20,31.129,31.298,30.982,31.137,1273708,0
2012-08-21,31.162,31.487,31.01,31.129,1000754,0
2012-08-22,31.083,31.36,30.894,31.055,703284,0
2012-08-23,31.065,31.137,30.648,30.648,436748,0
2012-08-24,30.612,30.93,30.574,30.911,607046,0
2012-08-27,31.02,31.046,30.721,30.801,492350,0
2012-08-28,30.73,30.785,30.252,30.27,750078,0
2012-08-29,30.348,30.738,30.166,30.73,675054,0
2012-08-30,30.648,31.399,30.584,31.282,1118774,0
2012-08-31,31.353,32.05,31.353,31.878,1217327,0
2012-09-04,31.824,32.114,31.507,31.888,1016491,0
2012-09-05,31.971,32.447,31.831,32.447,1260210,0
2012-09-06,32.586,32.954,32.394,32.936,1582521,0
2012-09-07,32.936,33.217,32.828,33.045,814454,0
2012-09-10,33.01,33.29,32.936,32.981,1025442,0
2012-09-11,32.927,33.522,32.873,33.517,940631,0
2012-09-12,33.615,34.069,33.606,33.861,894066,0
2012-09-13,33.797,34.365,33.424,34.292,806267,0
2012-09-14,34.365,34.646,34.212,34.51,1201959,0
2012-09-17,34.465,34.465,34.006,34.093,798691,0
2012-09-18,34.075,34.203,33.731,34.006,1130268,0
2012-09-19,34.04,34.138,33.662,33.94,1015077,0
2012-09-20,33.815,33.968,33.644,33.851,762567,0
2012-09-21,34.084,34.301,33.768,33.778,686880,0
2012-09-24,33.634,33.949,33.587,33.778,562424,0
2012-09-25,33.834,33.876,33.542,33.587,854649,0
2012-09-26,33.542,33.758,33.443,33.671,663054,0
2012-09-27,33.885,33.885,33.389,33.606,600957,0
2012-09-28,33.461,33.885,33.407,33.731,607149,0
2012-10-01,33.861,34.138,33.624,33.741,560715,0
2012-10-02,33.851,34.465,33.797,34.084,993279,0
2012-10-03,34.61,35.007,34.383,34.663,1212811,0
2012-10-04,34.889,35.335,34.701,35.325,958451,0
2012-10-05,35.423,35.903,35.288,35.886,1077351,0
2012-10-08,35.67,36.012,35.549,35.576,622609,0
2012-10-09,35.516,35.516,35.144,35.221,882366,0
2012-10-10,35.163,35.586,35.134,35.395,604477,0
2012-10-11,35.706,36.155,35.678,36.048,963004,0
2012-10-12,35.993,36.056,35.507,35.611,650027,0
2012-10-15,35.67,36.155,35.534,36.138,740126,0
2012-10-16,36.348,36.8,36.28,36.635,577060,0
2012-10-17,36.635,36.98,36.527,36.97,677676,0
2012-10-18,36.951,37.324,36.951,37.078,543800,0
2012-10-19,36.942,36.942,36.391,36.473,642863,0
2012-10-22,36.519,37.404,36.519,36.98,1064386,0
2012-10-23,36.065,36.101,33.461,34.945,2424771,0
2012-10-24,34.973,35.759,34.881,35.163,1469218,0
2012-10-25,35.507,35.507,34.12,34.383,1414558,0
2012-10-26,34.373,34.485,34.148,34.231,873811,0
2012-10-31,34.248,34.494,33.986,34.195,768323,0
2012-11-01,34.321,34.755,33.976,34.356,735200,0
2012-11-02,34.392,34.456,33.652,34.006,896885,0
2012-11-05,33.894,34.069,33.721,33.885,784381,0
2012-11-06,34.383,34.392,34.059,34.203,945030,0
2012-11-07,33.797,34.231,33.01,33.179,656359,0
2012-11-08,33.179,33.424,32.619,32.619,804317,0
2012-11-09,32.596,33.227,32.386,33.137,711785,0
2012-11-12,33.179,33.179,32.611,32.821,571175,0
2012-11-13,32.656,32.783,32.412,32.447,1048703,0
2012-11-14,32.586,32.596,31.438,31.516,699693,0
2012-11-15,31.599,31.725,31.273,31.627,726080,0
2012-11-16,31.618,32.257,31.57,32.159,942441,0
2012-11-19,32.473,32.567,31.129,31.3,2154910,0
2012-11-20,31.273,31.317,30.676,31.111,1558292,0
2012-11-21,31.137,31.155,30.727,30.92,898837,0
2012-11-23,31.129,31.274,30.845,31.256,297278,0
2012-11-26,31.101,31.355,30.929,31.137,989196,0
2012-11-27,31.129,31.266,30.755,30.783,1782053,0
2012-11-28,30.591,30.981,30.591,30.929,1388360,0
2012-11-29,30.938,31.209,30.71,30.92,2275024,0
2012-11-30,30.818,31.147,30.755,31.129,1789557,0
2012-12-03,31.191,31.301,30.645,30.9,1505087,0
2012-12-04,30.965,31.682,30.809,31.673,1228309,0
2012-12-05,31.654,31.845,31.51,31.673,1016644,0
2012-12-06,31.573,31.792,31.229,31.474,941958,0
2012-12-07,31.517,31.709,31.345,31.673,763203,0
2012-12-10,31.602,31.93,31.474,31.757,629494,0
2012-12-11,31.93,31.957,31.583,31.874,864422,0
2012-12-12,31.939,32.33,31.792,31.902,938884,0
2012-12-13,31.811,32.201,31.802,31.854,725931,0
2012-12-14,31.654,31.957,31.345,31.43,1043936,0
2012-12-17,31.545,31.984,31.51,31.921,618106,0
2012-12-18,32.017,32.456,31.921,32.32,927412,0
2012-12-19,32.292,32.611,32.22,32.236,834791,0
2012-12-20,32.194,32.421,31.883,32.056,700646,0
2012-12-21,31.748,31.912,31.449,31.654,1370300,0
2012-12-24,31.583,32.017,31.536,31.682,251940,0
2012-12-26,31.748,32.002,31.682,31.7,392359,0
2012-12-27,31.757,31.845,31.055,31.401,541010,0
2012-12-28,31.201,31.536,31.155,31.209,437982,0
2012-12-31,31.209,31.602,31.046,31.573,1040494,0
2013-01-02,32.103,32.283,31.792,32.283,590336,0
2013-01-03,32.265,32.292,31.984,32.201,855359,0
2013-01-04,32.292,32.73,32.22,32.692,610061,0
2013-01-07,32.577,32.656,31.738,32.002,755580,0
2013-01-08,31.939,32.13,31.692,32.063,537801,0
2013-01-09,32.063,32.357,31.967,32.245,546611,0
2013-01-10,32.437,32.84,32.437,32.84,677468,0
2013-01-11,32.822,33.068,32.529,32.929,1118089,0
2013-01-14,32.994,33.593,32.937,33.593,1139605,0
2013-01-15,33.467,33.631,33.003,33.467,1181284,0
2013-01-16,33.384,33.449,33.003,33.03,1258278,0
2013-01-17,33.303,34.557,33.303,33.832,1533221,0
2013-01-18,33.919,34.005,33.65,33.929,864135,0
2013-01-22,33.948,35.095,33.919,35.057,1077258,0
2013-01-23,34.894,35.048,34.294,34.53,982336,0
2013-01-24,34.657,34.97,34.539,34.759,969269,0
2013-01-25,34.885,35.141,34.695,35.141,678454,0
2013-01-28,35.057,35.432,34.97,35.342,816042,0
2013-01-29,35.287,35.467,34.961,35.334,1095688,0
2013-01-30,35.268,35.287,34.713,35.004,837440,0
2013-01-31,34.812,34.951,34.459,34.795,881711,0
2013-02-01,35.041,35.715,34.859,35.487,1175434,0
2013-02-04,35.359,35.359,34.522,34.722,1168243,0
2013-02-05,34.904,35.229,34.576,35.105,1125917,0
2013-02-06,34.831,35.403,34.759,35.315,1039533,0
2013-02-07,36.234,36.697,34.704,34.931,2361501,0
2013-02-08,35.032,35.249,34.657,35.086,716417,0
2013-02-11,35.032,35.296,34.904,35.013,497734,0
2013-02-12,35.622,37.625,35.534,37.351,2706025,0
2013-02-13,37.36,37.66,37.153,37.66,1210925,0
2013-02-14,37.442,38.38,37.36,38.226,1577563,0
2013-02-15,38.143,38.333,37.826,38.071,1316656,0
2013-02-19,38.043,38.564,37.916,38.408,1508175,0
2013-02-20,38.245,38.263,37.543,37.571,1162950,0
2013-02-21,37.669,37.669,37.239,37.506,1105694,0
2013-02-22,37.652,38.22,37.652,38.082,923745,0
2013-02-25,38.257,38.257,37.013,37.013,931457,0
2013-02-26,37.205,37.506,36.736,37.177,981335,0
2013-02-27,37.16,37.616,36.804,37.534,948148,0
2013-02-28,37.47,38.657,37.296,38.404,1495714,0
2013-03-01,38.173,38.318,37.79,38.249,977112,0
2013-03-04,38.073,38.347,37.761,38.337,830889,0
2013-03-05,38.413,39.107,38.413,38.962,1078138,0
2013-03-06,39.189,39.428,38.53,38.723,1232125,0
2013-03-07,38.751,38.977,38.559,38.942,658932,0
2013-03-08,39.124,39.271,38.962,39.181,477846,0
2013-03-11,39.062,39.922,39.062,39.847,611159,0
2013-03-12,39.894,40.149,39.702,40.077,713720,0
2013-03-13,40.087,40.278,39.948,39.984,915849,0
2013-03-14,40.048,40.67,39.984,40.435,482141,0
2013-03-15,40.313,40.652,40.185,40.278,1226805,0
2013-03-18,39.828,40.543,39.828,40.213,653110,0
2013-03-19,40.303,40.718,40.167,40.589,665733,0
2013-03-20,40.844,40.963,40.552,40.734,545042,0
2013-03-21,40.58,40.863,39.39,40.104,1722861,0
2013-03-22,40.323,40.425,39.857,40.26,1500585,0
2013-03-25,40.513,40.607,40.194,40.243,1225967,0
2013-03-26,39.235,40.718,39.235,40.294,2398544,0
2013-03-27,40.112,40.734,39.984,40.607,1108055,0
2013-03-28,40.58,41.201,40.453,41.164,878094,0
2013-04-01,41.164,41.256,40.963,41.137,553463,0
2013-04-02,41.376,41.576,41.174,41.429,724206,0
2013-04-03,41.512,41.676,41.154,41.164,956919,0
2013-04-04,41.284,41.576,41.164,41.492,1064935,0
2013-04-05,40.971,41.238,40.918,41.164,738932,0
2013-04-08,41.238,41.868,41.164,41.859,639490,0
2013-04-09,41.859,42.015,41.559,41.741,810996,0
2013-04-10,42.527,43.195,42.518,43.131,1299401,0
2013-04-11,43.296,43.77,43.039,43.443,1181648,0
2013-04-12,43.269,43.532,43.269,43.433,403557,0
2013-04-15,43.205,43.506,42.555,42.555,759151,0
2013-04-16,42.864,43.496,42.81,43.452,722219,0
2013-04-17,43.131,43.358,42.683,42.729,989059,0
2013-04-18,42.855,42.949,42.034,42.168,1195034,0
2013-04-19,42.499,42.738,42.317,42.673,937154,0
2013-04-22,42.628,42.967,42.005,42.81,560107,0
2013-04-23,43.012,43.461,42.901,43.24,705715,0
2013-04-24,43.378,43.671,43.259,43.616,1025956,0
2013-04-25,41.183,42.72,41.183,42.618,1077426,0
2013-04-26,42.518,42.846,42.474,42.546,589541,0
2013-04-29,42.738,43.214,42.729,43.121,920369,0
2013-04-30,43.102,43.515,43.102,43.479,704804,0
2013-05-01,43.616,43.817,43.296,43.296,628535,0
2013-05-02,43.515,43.79,43.195,43.724,592703,0
2013-05-03,44.111,44.358,43.296,43.395,993392,0
2013-05-06,43.479,43.991,43.479,43.826,740213,0
2013-05-07,43.944,44.044,43.77,43.954,1107025,0
2013-05-08,44.009,44.182,43.751,43.78,1217753,0
2013-05-09,43.836,43.944,43.33,43.461,752609,0
2013-05-10,43.55,43.636,43.249,43.33,684442,0
2013-05-13,43.339,43.927,43.339,43.854,866170,0
2013-05-14,43.954,44.53,43.846,44.484,453780,0
2013-05-15,44.43,45.352,44.375,45.338,726215,0
2013-05-16,45.251,45.453,45.005,45.087,445694,0
2013-05-17,45.172,45.674,45.172,45.579,451242,0
2013-05-20,45.214,46.013,45.214,45.995,632751,0
2013-05-21,45.919,46.46,45.829,46.278,672450,0
2013-05-22,46.287,46.817,45.599,45.674,780770,0
2013-05-23,45.269,46.187,45.16,46.005,629127,0
2013-05-24,45.702,45.857,45.491,45.692,619872,0
2013-05-28,46.261,46.905,45.893,45.93,783949,0
2013-05-29,45.617,45.94,45.414,45.626,945110,0
2013-05-30,45.728,46.693,45.711,46.49,446327,0
2013-05-31,46.195,46.675,45.717,45.717,739632,0
2013-06-03,45.811,46.196,45.057,45.571,585969,0
2013-06-04,45.538,45.655,44.634,45.02,671903,0
2013-06-05,44.901,45.094,44.525,44.689,538154,0
2013-06-06,44.754,45.424,44.497,45.424,607109,0
2013-06-07,45.721,45.997,45.359,45.93,523572,0
2013-06-10,45.987,46.684,45.987,46.602,486263,0
2013-06-11,46.153,46.498,45.903,46.005,325514,0
2013-06-12,46.316,46.602,45.977,46.03,388399,0
2013-06-13,46.03,46.922,45.885,46.748,474548,0
2013-06-14,46.748,46.97,46.307,46.475,568875,0
2013-06-17,46.709,47.328,46.612,47.201,354713,0
2013-06-18,47.262,47.714,47.051,47.63,458173,0
2013-06-19,47.676,47.723,46.895,46.905,409134,0
2013-06-20,46.517,46.988,46.03,46.161,571634,0
2013-06-21,46.583,46.842,45.626,46.178,982575,0
2013-06-24,45.738,45.885,45.067,45.405,653081,0
2013-06-25,45.848,46.067,45.443,45.793,519130,0
2013-06-26,46.143,46.508,45.987,46.196,666403,0
2013-06-27,46.475,46.961,46.428,46.796,567043,0
2013-06-28,46.739,47.262,46.408,46.796,812349,0
2013-07-01,47.034,47.428,46.851,47.347,905230,0
2013-07-02,47.328,47.473,47.061,47.161,493390,0
2013-07-03,46.216,46.748,46.143,46.353,337147,0
2013-07-05,46.767,47.025,46.612,46.833,514799,0
2013-07-08,47.143,47.77,47.143,47.596,649355,0
2013-07-09,47.988,48.488,47.961,48.172,501098,0
2013-07-10,48.018,48.267,47.752,48.072,497429,0
2013-07-11,48.709,48.709,48.018,48.267,556370,0
2013-07-12,48.267,48.796,48.038,48.796,329946,0
2013-07-15,48.974,49.084,48.285,48.89,500929,0
2013-07-16,48.865,49.239,48.7,48.964,379462,0
2013-07-17,49.194,49.379,48.865,49.084,363430,0
2013-07-18,49.157,49.369,48.981,49.194,412511,0
2013-07-19,49.027,49.157,48.566,48.881,477389,0
2013-07-22,48.872,49.266,48.566,49.194,423449,0
2013-07-23,49.349,49.349,48.806,48.826,325996,0
2013-07-24,48.937,49.103,48.219,48.661,654315,0
2013-07-25,48.329,48.743,47.337,48.44,639796,0
2013-07-26,48.192,48.806,47.908,48.796,352661,0
2013-07-29,48.826,49.119,48.421,49.027,518898,0
2013-07-30,49.23,49.515,48.449,48.89,444748,0
2013-07-31,48.412,50.03,48.412,49.782,752292,0
2013-08-01,50.139,50.731,50.094,50.24,542984,0
2013-08-02,50.279,50.556,50.085,50.399,474599,0
2013-08-05,50.305,50.627,49.983,50.104,1066538,0
2013-08-06,50.104,50.305,49.58,50.094,433481,0
2013-08-07,50.002,50.574,49.544,50.399,890651,0
2013-08-08,50.509,50.949,50.094,50.389,1740009,0
2013-08-09,50.399,50.819,50.224,50.739,581703,0
2013-08-12,50.582,51.39,50.259,51.188,815533,0
2013-08-13,51.244,51.456,50.811,51.252,874818,0
2013-08-14,51.198,51.583,50.949,51.085,445597,0
2013-08-15,50.692,50.877,50.279,50.305,560130,0
2013-08-16,50.259,50.968,50.139,50.765,378564,0
2013-08-19,50.701,50.811,50.03,50.03,347354,0
2013-08-20,50.187,50.802,49.818,50.636,566896,0
2013-08-21,50.59,50.959,50.334,50.415,402122,0
2013-08-22,50.582,51.543,50.582,51.32,373673,0
2013-08-23,51.395,51.772,51.062,51.735,533036,0
2013-08-26,51.735,51.821,51.117,51.292,441447,0
2013-08-27,50.664,50.932,49.65,49.695,575946,0
2013-08-28,49.658,49.78,49.279,49.327,802322,0
2013-08-29,49.279,49.742,49.17,49.492,482126,0
2013-08-30,49.613,49.695,48.884,48.975,509927,0
2013-09-03,49.613,50.102,49.327,49.734,471025,0
2013-09-04,49.658,50.574,49.658,50.286,405078,0
2013-09-05,50.204,50.325,49.853,49.956,407104,0
2013-09-06,50,50.176,48.984,49.604,364218,0
2013-09-09,49.307,50.37,49.307,50.305,477664,0
2013-09-10,50.664,51.533,50.566,51.523,656513,0
2013-09-11,51.523,51.551,50.932,51.551,548087,0
2013-09-12,51.588,51.588,50.786,50.878,377909,0
2013-09-13,51.062,51.265,50.654,50.981,427963,0
2013-09-16,51.655,51.903,51.339,51.718,388367,0
2013-09-17,51.726,52.098,51.726,51.849,915153,0
2013-09-18,51.866,51.903,51.442,51.533,729545,0
2013-09-19,51.938,52.069,50.684,50.786,943476,0
2013-09-20,50.732,50.732,49.558,49.685,1614377,0
2013-09-23,49.685,49.853,49.354,49.853,919419,0
2013-09-24,49.861,50.887,49.742,50.407,643779,0
2013-09-25,50.547,50.732,50.38,50.582,546602,0
2013-09-26,50.732,51.018,50.434,50.741,432751,0
2013-09-27,50.527,50.6,49.956,50.138,502795,0
2013-09-30,49.685,50.112,49.429,49.956,531182,0
2013-10-01,50.038,50.194,49.65,50.194,519479,0
2013-10-02,49.972,50.157,49.685,50.038,473066,0
2013-10-03,50.066,50.278,49.65,50.009,536198,0
2013-10-04,50.138,51.027,50.075,51.018,537347,0
2013-10-07,50.645,51.395,50.399,50.869,776094,0
2013-10-08,51.036,51.192,50.434,50.915,814077,0
2013-10-09,51.164,51.754,50.961,51.504,725985,0
2013-10-10,51.893,52.899,51.893,52.88,408294,0
2013-10-11,53.52,53.566,53.058,53.27,863266,0
2013-10-14,53.084,53.601,52.982,53.453,530100,0
2013-10-15,53.369,53.601,52.889,53.002,396765,0
2013-10-16,53.379,54.248,53.316,54.129,559334,0
2013-10-17,53.935,54.682,53.935,54.61,751627,0
2013-10-18,54.912,55.052,53.999,54.784,635817,0
2013-10-21,54.839,55.033,54.526,54.941,477042,0
2013-10-22,55.172,55.643,54.702,54.702,915760,0
2013-10-23,54.619,54.784,53.841,54.043,932571,0
2013-10-24,53.925,54.034,52.42,52.705,731756,0
2013-10-25,52.651,53.379,52.513,53.326,527391,0
2013-10-28,53.345,53.732,53.241,53.511,743143,0
2013-10-29,53.574,53.99,53.546,53.99,683606,0
2013-10-30,53.869,54.248,53.345,53.722,476667,0
2013-10-31,53.803,54.469,53.617,53.999,641241,0
2013-11-01,54.238,54.672,53.999,54.11,619769,0
2013-11-04,54.285,54.912,53.803,54.847,479611,0
2013-11-05,54.646,54.71,54.175,54.203,582260,0
2013-11-06,54.488,55.023,54.377,55.015,398539,0
2013-11-07,55.023,55.218,54.016,54.053,670931,0
2013-11-08,54.138,55.282,54.043,55.255,463637,0
2013-11-11,55.302,55.643,54.866,55.643,350951,0
2013-11-12,55.346,55.577,54.876,55.143,355893,0
2013-11-13,55.07,56.323,54.884,56.323,560254,0
2013-11-14,56.538,56.889,56.076,56.871,416278,0
2013-11-15,56.75,57.016,56.002,56.648,479818,0
2013-11-18,58.967,58.967,56.88,57.065,870352,0
2013-11-19,57.183,57.231,56.824,57.026,459189,0
2013-11-20,57.007,57.599,56.437,57.065,371513,0
2013-11-21,57.092,58.199,55.826,58.023,460110,0
2013-11-22,58.117,59.227,57.997,59.131,744511,0
2013-11-25,59.227,59.51,58.781,59.004,317333,0
2013-11-26,59.05,60.084,59.05,59.705,857921,0
2013-11-27,59.966,60.076,59.41,60.048,567198,0
2013-11-29,60.205,60.603,59.741,60.197,299655,0
2013-12-02,60.214,61.399,60.197,60.911,748889,0
2013-12-03,60.542,60.743,59.304,60.02,926469,0
2013-12-04,59.799,60.761,59.011,59.714,968827,0
2013-12-05,59.595,59.595,58.473,59.121,1033801,0
2013-12-06,59.836,60.652,59.779,60.557,1045000,0
2013-12-09,60.3,60.92,60.17,60.446,699208,0
2013-12-10,60.231,60.902,60.18,60.446,667717,0
2013-12-11,60.542,60.77,59.566,59.741,1098262,0
2013-12-12,59.705,60.02,59.464,59.668,600822,0
2013-12-13,59.853,59.853,59.029,59.557,403581,0
2013-12-16,59.966,60.28,59.585,60.067,548148,0
2013-12-17,59.946,60.214,59.49,59.799,579915,0
2013-12-18,60.113,60.68,58.955,60.574,862508,0
2013-12-19,60.523,60.826,60.094,60.408,533443,0
2013-12-20,60.734,61.399,60.375,60.937,1419591,0
2013-12-23,61.301,61.52,60.715,61.125,619320,0
2013-12-24,61.282,61.615,61.013,61.409,193904,0
2013-12-26,61.643,61.855,61.196,61.449,248123,0
2013-12-27,61.652,61.82,60.965,61.253,241438,0
2013-12-30,61.272,61.588,61.013,61.389,272105,0
2013-12-31,61.512,61.819,61.362,61.52,297486,0
2014-01-02,61.215,61.355,60.39,60.548,405117,0
2014-01-03,60.715,61.206,60.446,60.92,612516,0
2014-01-06,61.346,61.68,61.068,61.346,712072,0
2014-01-07,61.389,62.431,61.301,61.939,524707,0
2014-01-08,61.93,63.915,61.838,62.643,1937051,0
2014-01-09,62.988,63.692,62.921,63.385,897269,0
2014-01-10,63.515,63.628,62.653,62.793,659421,0
2014-01-13,62.856,63.274,61.689,61.763,626796,0
2014-01-14,61.93,62.486,61.82,62.394,390822,0
2014-01-15,62.562,63.07,62.422,62.921,630830,0
2014-01-16,62.865,62.931,62.227,62.578,410881,0
2014-01-17,62.662,62.874,62.394,62.708,390239,0
2014-01-21,62.894,63.385,62.162,62.588,444278,0
2014-01-22,62.633,62.978,62.394,62.446,646554,0
2014-01-23,62.006,62.329,61.141,61.253,575675,0
2014-01-24,60.68,60.865,59.438,59.456,617860,0
2014-01-27,59.595,60.455,59.372,59.956,828705,0
2014-01-28,60.131,60.984,60.131,60.743,706016,0
2014-01-29,60.16,60.355,59.519,59.65,766233,0
2014-01-30,60.057,60.892,59.853,60.865,453887,0
2014-01-31,60.196,61.188,59.836,60.574,1047216,0
2014-02-03,60.652,61.116,59.26,59.323,1381186,0
2014-02-04,59.595,60.122,59.372,59.76,653513,0
2014-02-05,59.595,60.3,59.313,60.205,653070,0
2014-02-06,58.324,59.381,54.847,59.323,2292891,0
2014-02-07,59.49,60.574,59.295,59.668,1024800,0
2014-02-10,59.614,59.845,58.925,59.623,661338,0
2014-02-11,59.576,59.731,58.825,59.391,806892,0
2014-02-12,59.557,59.576,58.685,58.955,765561,0
2014-02-13,58.613,59.235,57.972,59.225,683756,0
2014-02-14,58.945,59.471,58.834,59.372,490393,0
2014-02-18,59.481,60.222,59.235,59.827,734306,0
2014-02-19,59.741,60.593,59.129,59.139,478353,0
2014-02-20,59.187,59.501,58.562,59.431,454374,0
2014-02-21,59.568,59.734,59.139,59.225,687437,0
2014-02-24,59.271,60.051,59.196,59.652,843760,0
2014-02-25,59.679,59.679,59.139,59.252,609524,0
2014-02-26,59.354,59.734,58.934,59.205,588048,0
2014-02-27,59.287,60.519,59.287,60.403,1202140,0
2014-02-28,60.295,61.243,60.295,61.075,707200,0
2014-03-03,60.554,61.029,60.295,60.619,615948,0
2014-03-04,61.328,61.662,61.011,61.662,620858,0
2014-03-05,61.634,62.033,61.319,61.856,528586,0
2014-03-06,61.941,62.602,61.856,62.45,689386,0
2014-03-07,62.685,63.55,62.629,63.226,805262,0
2014-03-10,62.993,64.324,62.861,63.931,1016795,0
2014-03-11,63.85,64.454,61.941,62.293,1077313,0
2014-03-12,61.736,61.736,61.105,61.328,942991,0
2014-03-13,61.477,61.653,60.285,60.5,636946,0
2014-03-14,60.451,61.214,60.451,60.833,659822,0
2014-03-17,61.037,61.707,61.011,61.149,531989,0
2014-03-18,61.243,61.773,61.149,61.662,376570,0
2014-03-19,61.764,61.793,60.403,60.705,759977,0
2014-03-20,60.58,61.459,60.432,61.168,384496,0
2014-03-21,61.644,61.884,61.132,61.243,779099,0
2014-03-24,61.243,61.902,61.029,61.205,455690,0
2014-03-25,61.399,61.605,60.823,60.918,504685,0
2014-03-26,61.252,61.634,60.589,60.589,357081,0
2014-03-27,60.519,60.712,59.057,59.261,821156,0
2014-03-28,59.587,59.782,59.187,59.392,381110,0
2014-03-31,59.643,60.562,59.643,60.451,466161,0
2014-04-01,60.787,61.262,60.657,61.233,532983,0
2014-04-02,61.186,61.399,60.936,61.336,667986,0
2014-04-03,61.588,62.21,61.381,61.812,538220,0
2014-04-04,62.043,62.192,61.029,61.056,360427,0
2014-04-07,60.972,61.195,59.969,60.265,717909,0
2014-04-08,60.201,60.741,59.996,60.246,811180,0
2014-04-09,60.51,60.649,59.892,60.322,526881,0
2014-04-10,60.412,60.899,59.344,59.344,570367,0
2014-04-11,58.889,59.344,58.601,58.833,465781,0
2014-04-14,59.28,59.615,58.824,59.129,562050,0
2014-04-15,59.243,59.382,58.199,59.344,708102,0
2014-04-16,59.792,60.619,59.744,60.451,568455,0
2014-04-17,60.5,61.634,60.5,61.371,440307,0
2014-04-21,61.252,61.615,61.075,61.336,377530,0
2014-04-22,61.439,62.157,61.177,61.783,421861,0
2014-04-23,61.736,62.266,61.736,62.008,472263,0
2014-04-24,60.37,63.197,60.37,62.509,1085916,0
2014-04-25,62.5,62.638,61.736,62.078,471553,0
2014-04-28,62.293,62.341,60.927,61.439,1048659,0
2014-04-29,61.439,62.341,61.389,62.069,582807,0
2014-04-30,62.108,62.974,61.783,62.733,635233,0
2014-05-01,62.713,63.587,62.442,62.936,457896,0
2014-05-02,62.88,63.559,62.825,63.299,416609,0
2014-05-05,62.842,63.383,62.62,63.048,349590,0
2014-05-06,62.956,63.122,62.023,62.033,615883,0
2014-05-07,62.183,62.48,61.512,61.717,755605,0
2014-05-08,61.754,62.435,61.371,62.256,509239,0
2014-05-09,62.248,63.104,61.922,62.946,764795,0
2014-05-12,63.113,63.709,63.038,63.495,423379,0
2014-05-13,63.513,63.867,63.29,63.701,345657,0
2014-05-14,63.559,63.831,62.751,62.956,437217,0
2014-05-15,62.657,62.852,61.362,62.341,477084,0
2014-05-16,61.037,62.043,60.889,61.912,564135,0
2014-05-19,61.754,62.276,61.55,61.892,403476,0
2014-05-20,61.839,62.238,61.578,61.707,606115,0
2014-05-21,61.856,62.312,61.634,61.941,313229,0
2014-05-22,61.902,62.53,61.839,62.176,434939,0
2014-05-23,62.176,62.452,62.043,62.203,347532,0
2014-05-27,62.418,63.24,62.203,63.231,524200,0
2014-05-28,63.304,63.538,62.754,62.97,419030,0
2014-05-29,62.989,63.371,62.819,63.304,305664,0
2014-05-30,63.247,63.679,63.247,63.363,425015,0
2014-06-02,63.511,63.884,63.079,63.839,401107,0
2014-06-03,63.538,63.968,63.353,63.922,524526,0
2014-06-04,63.968,65.025,63.752,64.668,441374,0
2014-06-05,64.867,65.005,64.239,64.838,818488,0
2014-06-06,64.921,65.134,64.642,64.725,706471,0
2014-06-09,64.558,64.8,64.165,64.315,1122313,0
2014-06-10,64.145,64.445,63.93,64.072,807989,0
2014-06-11,63.958,64.118,63.669,63.699,479464,0
2014-06-12,63.725,63.781,63.079,63.193,697911,0
2014-06-13,63.287,63.566,62.772,63.099,973209,0
2014-06-16,62.913,63.025,62.492,62.53,647672,0
2014-06-17,62.52,63.363,62.418,63.025,728502,0
2014-06-18,63.025,63.388,62.482,63.267,556951,0
2014-06-19,63.333,63.52,62.716,63.52,554147,0
2014-06-20,63.556,63.8,63.247,63.651,579130,0
2014-06-23,63.669,63.875,63.222,63.455,410796,0
2014-06-24,63.24,64.016,62.913,62.931,364212,0
2014-06-25,62.452,62.679,61.576,61.941,935699,0
2014-06-26,61.979,61.979,61.379,61.829,494607,0
2014-06-27,61.417,61.802,60.894,61.288,863677,0
2014-06-30,61.342,61.792,60.978,61.249,615694,0
2014-07-01,61.652,62.452,61.476,61.931,588732,0
2014-07-02,61.856,62.053,60.997,61.156,690076,0
2014-07-03,61.604,62.008,60.988,61.772,1065106,0
2014-07-07,61.753,62.257,61.576,61.902,899545,0
2014-07-08,61.725,61.847,61.22,61.67,884394,0
2014-07-09,61.876,61.979,60.809,61.175,991353,0
2014-07-10,60.194,61.643,60.194,61.447,730726,0
2014-07-11,61.24,61.847,60.885,61.706,607050,0
2014-07-14,62.033,62.372,61.772,61.829,394255,0
2014-07-15,61.941,62.286,61.698,61.988,365476,0
2014-07-16,62.063,62.267,61.528,61.763,426924,0
2014-07-17,61.297,61.51,60.445,60.584,541383,0
2014-07-18,60.809,61.437,60.68,61.379,371492,0
2014-07-21,61.043,61.447,60.924,61.297,357522,0
2014-07-22,61.379,61.614,61.183,61.457,517076,0
2014-07-23,61.387,61.67,61.202,61.51,409430,0
2014-07-24,62.267,62.596,60.633,61.476,738231,0
2014-07-25,61.24,61.829,61.146,61.586,561400,0
2014-07-28,61.494,62.148,61.379,62.033,546284,0
2014-07-29,62.023,62.089,60.914,60.924,606376,0
2014-07-30,60.959,61.211,60.11,60.425,402845,0
2014-07-31,60.249,60.343,59.119,59.203,635039,0
2014-08-01,58.951,59.52,58.886,59.313,531828,0
2014-08-04,59.51,59.773,59.054,59.549,556141,0
2014-08-05,59.587,59.83,59.091,59.278,711568,0
2014-08-06,59.054,59.866,58.998,59.597,361581,0
2014-08-07,59.812,60.146,59.081,59.323,493855,0
2014-08-08,59.269,60.016,59.026,59.979,432687,0
2014-08-11,60.016,60.513,59.597,59.652,408019,0
2014-08-12,59.568,60.091,59.52,59.83,340111,0
2014-08-13,60.007,60.564,59.83,60.484,306375,0
2014-08-14,60.484,60.94,60.465,60.924,381710,0
2014-08-15,60.988,61.202,60.258,60.652,363929,0
2014-08-18,60.997,61.856,60.792,61.839,600432,0
2014-08-19,61.856,62.023,61.476,61.51,419478,0
2014-08-20,61.351,61.576,61.175,61.359,347166,0
2014-08-21,61.407,61.794,61.145,61.718,318810,0
2014-08-22,61.634,61.644,60.939,60.976,653790,0
2014-08-25,61.417,62.151,61.219,61.914,336497,0
2014-08-26,61.964,62.432,61.934,62.328,240322,0
2014-08-27,62.261,62.544,62.151,62.423,288543,0
2014-08-28,62.122,62.609,61.885,62.467,252362,0
2014-08-29,62.619,62.843,62.386,62.628,374262,0
2014-09-02,62.656,63.125,62.467,62.712,344032,0
2014-09-03,63.05,63.078,62.253,62.308,472124,0
2014-09-04,62.347,62.732,62.112,62.318,646990,0
2014-09-05,62.328,62.928,61.973,62.544,559867,0
2014-09-08,62.665,62.862,62.151,62.544,342161,0
2014-09-09,62.395,62.395,61.467,61.605,563106,0
2014-09-10,61.596,61.924,61.061,61.379,445749,0
2014-09-11,61.109,61.342,60.723,60.77,396513,0
2014-09-12,60.733,61.229,60.393,60.687,790362,0
2014-09-15,60.77,61.52,60.349,61.155,663845,0
2014-09-16,61.21,61.605,61.164,61.379,294815,0
2014-09-17,61.379,61.644,61.024,61.268,504631,0
2014-09-18,61.476,61.737,61.259,61.708,399243,0
2014-09-19,61.934,62.386,61.755,62.225,773200,0
2014-09-22,62.046,62.122,61.511,61.662,332257,0
2014-09-23,61.397,61.644,60.856,60.856,338860,0
2014-09-24,60.846,61.605,60.77,61.427,312625,0
2014-09-25,61.259,61.502,60.667,60.817,577003,0
2014-09-26,60.807,61.476,60.65,61.268,361322,0
2014-09-29,61.119,61.219,60.359,60.64,450750,0
2014-09-30,60.581,60.865,60.085,60.33,455738,0
2014-10-01,60.151,60.273,59.127,59.137,591259,0
2014-10-02,59.109,59.617,58.443,59.531,703846,0
2014-10-03,59.983,60.471,59.737,60.349,726331,0
2014-10-06,60.554,60.63,59.58,59.805,483675,0
2014-10-07,59.421,59.599,58.79,58.819,486900,0
2014-10-08,58.92,59.842,58.65,59.766,770822,0
2014-10-09,59.654,59.805,58.181,58.218,918317,0
2014-10-10,58.154,58.81,57.607,57.616,667809,0
2014-10-13,57.412,58.01,57.016,57.056,540412,0
2014-10-14,57.288,58.377,57.074,57.88,551347,0
2014-10-15,57.149,57.75,56.614,57.318,1112091,0
2014-10-16,56.483,58.088,56.445,57.851,646186,0
2014-10-17,58.218,58.912,58.078,58.472,609462,0
2014-10-20,58.482,58.988,58.226,58.895,440606,0
2014-10-21,59.166,60.49,59.044,60.393,372598,0
2014-10-22,60.461,60.976,60.114,60.151,349495,0
2014-10-23,60.856,61.005,60.421,60.554,407533,0
2014-10-24,60.49,61.549,60.49,61.539,394959,0
2014-10-27,61.351,62.487,61.08,62.395,478208,0
2014-10-28,62.487,62.947,62.141,62.619,706098,0
2014-10-29,62.798,63.275,62.441,63.078,536615,0
2014-10-30,63.004,63.633,62.064,63.519,575278,0
2014-10-31,64.101,64.204,63.651,64.008,667694,0
2014-11-03,64.204,64.982,64.167,64.392,659308,0
2014-11-04,64.373,64.721,64.064,64.429,413334,0
2014-11-05,64.589,64.862,64.222,64.353,470647,0
2014-11-06,64.232,64.252,63.342,64.194,512592,0
2014-11-07,64.064,64.326,63.624,63.772,459088,0
2014-11-10,63.905,64.008,63.445,63.801,416683,0
2014-11-11,63.849,63.969,63.501,63.624,275674,0
2014-11-12,63.332,64.213,63.332,63.931,578801,0
2014-11-13,63.949,64.027,63.37,63.651,563776,0
2014-11-14,63.491,63.82,63.145,63.415,724007,0
2014-11-17,63.415,63.969,63.2,63.744,665085,0
2014-11-18,63.801,64.054,63.643,63.791,549153,0
2014-11-19,63.735,63.801,63.445,63.519,463342,0
2014-11-20,63.255,64.036,63.255,63.772,786174,0
2014-11-21,64.411,64.486,63.875,64.449,2133588,0
2014-11-24,64.429,64.543,63.959,64.13,732015,0
2014-11-25,63.959,64.157,63.51,63.744,607420,0
2014-11-26,63.772,63.932,63.473,63.669,479439,0
2014-11-28,63.613,64.055,63.263,63.669,190622,0
2014-12-01,63.453,63.735,63.067,63.444,621769,0
2014-12-02,63.518,64.037,63.386,63.906,545282,0
2014-12-03,63.999,65.734,63.791,64.658,1344469,0
2014-12-04,64.48,65.233,64.48,64.997,749710,0
2014-12-05,65.083,65.583,64.677,64.799,667707,0
2014-12-08,64.789,65.441,64.611,65.064,662479,0
2014-12-09,64.376,64.696,63.999,64.432,441545,0
2014-12-10,64.356,64.546,63.473,63.49,509944,0
2014-12-11,63.886,64.526,63.613,64.046,438017,0
2014-12-12,63.444,63.942,62.332,62.35,416760,0
2014-12-15,62.511,62.765,61.334,61.606,783617,0
2014-12-16,61.427,62.642,61.118,61.297,583660,0
2014-12-17,61.738,62.568,61.54,62.35,653562,0
2014-12-18,63.292,63.782,62.67,63.782,516843,0
2014-12-19,64.084,64.809,63.82,64.668,726210,0
2014-12-22,64.903,64.997,64.497,64.724,389935,0
2014-12-23,65.093,65.617,64.733,65.215,357965,0
2014-12-24,65.404,65.593,64.838,65.156,227566,0
2014-12-26,65.271,65.496,65.026,65.055,255530,0
2014-12-29,64.997,65.825,64.762,65.176,290580,0
2014-12-30,65.064,65.761,64.65,65.487,240678,0
2014-12-31,65.646,65.883,64.423,64.462,322907,0
2015-01-02,64.546,64.828,63.565,63.84,480302,0
2015-01-05,63.725,63.83,62.163,62.407,695385,0
2015-01-06,62.389,62.964,61.379,61.54,728247,0
2015-01-07,61.887,62.312,61.417,61.786,612166,0
2015-01-08,62.36,62.973,62.255,62.708,806518,0
2015-01-09,62.935,62.983,62.105,62.492,639300,0
2015-01-12,62.624,62.821,61.833,62.19,518644,0
2015-01-13,62.576,63.613,61.709,62.19,590654,0
2015-01-14,61.307,61.738,60.854,61.719,536369,0
2015-01-15,61.606,61.806,60.534,60.91,771545,0
2015-01-16,61.109,61.502,60.757,61.397,646849,0
2015-01-20,61.407,61.699,60.437,60.711,437901,0
2015-01-21,60.477,61.258,60.08,61.191,738806,0
2015-01-22,61.615,62.255,60.993,62.134,467584,0
2015-01-23,61.984,62.284,61.476,61.494,444883,0
2015-01-26,61.342,61.796,61.07,61.578,438149,0
2015-01-27,60.929,61.588,60.92,61.342,482720,0
2015-01-28,61.776,61.87,60.09,60.127,565700,0
2015-01-29,60.365,60.854,59.882,60.704,396922,0
2015-01-30,60.051,60.796,59.695,59.827,741005,0
2015-02-02,60.137,60.9,59.61,60.834,390639,0
2015-02-03,60.984,61.906,60.854,61.85,423855,0
2015-02-04,61.728,62.293,61.597,61.757,395721,0
2015-02-05,61.748,62.472,61.699,62.436,280531,0
2015-02-06,62.689,63.292,62.312,62.502,378126,0
2015-02-09,62.125,62.549,61.87,62.022,367602,0
2015-02-10,62.482,62.549,61.906,62.219,369154,0
2015-02-11,62.115,62.67,62.115,62.452,304052,0
2015-02-12,62.632,63.084,62.066,62.568,795469,0
2015-02-13,58.865,59.494,57.601,57.875,2607665,0
2015-02-17,57.925,58.291,57.168,57.34,1432515,0
2015-02-18,56.951,57.557,56.632,57.058,1306139,0
2015-02-19,57.028,57.758,56.801,57.558,1384355,0
2015-02-20,57.332,57.531,56.602,57.407,1311772,0
2015-02-23,57.369,57.472,56.782,56.981,489488,0
2015-02-24,56.658,57.568,56.612,57.482,835471,0
2015-02-25,57.407,58.21,57.407,57.975,759107,0
2015-02-26,57.776,58.268,57.614,57.776,717257,0
2015-02-27,57.804,58.353,57.633,57.975,613412,0
2015-03-02,57.869,58.41,57.369,58.37,518383,0
2015-03-03,58.201,58.665,57.541,58.069,695723,0
2015-03-04,57.69,57.85,57.179,57.292,680293,0
2015-03-05,57.312,58.428,56.999,58.325,759450,0
2015-03-06,58.258,59.035,57.994,58.277,659049,0
2015-03-09,58.277,59.167,58.011,58.854,729860,0
2015-03-10,58.55,58.589,57.558,57.596,440599,0
2015-03-11,57.604,57.785,56.762,57.058,808381,0
2015-03-12,57.558,58.636,57.407,58.542,454552,0
2015-03-13,58.428,58.618,57.614,57.928,417455,0
2015-03-16,58.05,58.542,57.994,58.447,412700,0
2015-03-17,58.135,58.703,57.899,58.523,355523,0
2015-03-18,58.428,59.157,58.03,58.685,665391,0
2015-03-19,58.693,58.845,57.719,58.011,644888,0
2015-03-20,58.011,59.062,58.011,58.845,1160525,0
2015-03-23,58.845,59.555,58.797,58.854,688536,0
2015-03-24,58.732,59.137,58.599,58.768,378667,0
2015-03-25,58.703,59.043,57.662,57.7,462793,0
2015-03-26,57.265,58.135,56.991,58.011,941441,0
2015-03-27,57.985,58.04,57.332,57.652,293063,0
2015-03-30,57.909,58.685,57.909,58.296,319591,0
2015-03-31,58.165,58.438,57.748,58.107,367160,0
2015-04-01,57.785,58.477,57.462,57.869,662115,0
2015-04-02,57.795,58.428,57.662,58.107,487207,0
2015-04-06,57.623,58.287,57.549,58.03,411221,0
2015-04-07,58.079,58.335,57.822,57.86,321783,0
2015-04-08,57.975,58.496,57.758,58.38,392514,0
2015-04-09,58.39,58.787,58.174,58.477,321671,0
2015-04-10,58.76,58.845,58.116,58.467,246139,0
2015-04-13,58.296,59.025,58.296,58.854,394204,0
2015-04-14,58.457,58.778,57.84,58.268,472516,0
2015-04-15,58.296,58.523,57.785,58.191,314293,0
2015-04-16,58.097,58.665,57.831,58.428,276354,0
2015-04-17,58.03,58.116,57.36,57.642,473045,0
2015-04-20,57.719,58.325,57.397,57.955,381486,0
2015-04-21,58.04,58.201,57.058,57.113,546073,0
2015-04-22,57.094,57.587,56.772,57.351,437017,0
2015-04-23,57.322,57.604,57.038,57.246,305747,0
2015-04-24,57.141,57.426,56.753,56.859,610348,0
2015-04-27,57.038,57.265,56.517,56.64,506123,0
2015-04-28,56.536,57.549,56.536,57.426,494296,0
2015-04-29,57.237,59.271,57.028,58.826,1759547,0
2015-04-30,58.438,59.622,57.652,58.155,1202375,0
2015-05-01,58.523,58.655,57.909,58.589,625128,0
2015-05-04,58.723,59.167,58.618,59.109,645734,0
2015-05-05,58.958,59.555,58.873,59.516,829412,0
2015-05-06,58.665,61.088,58.646,61.069,1612620,0
2015-05-07,61.002,61.919,60.644,61.181,1186778,0
2015-05-08,61.503,61.684,60.992,61.181,930766,0
2015-05-11,61.031,61.769,60.944,61.398,976315,0
2015-05-12,61.268,61.495,60.852,60.862,762962,0
2015-05-13,60.727,61.04,60.531,60.614,777364,0
2015-05-14,60.822,61.551,60.521,61.428,803099,0
2015-05-15,61.853,62.204,61.647,61.74,1165043,0
2015-05-18,61.627,62.836,61.598,62.582,764823,0
2015-05-19,62.582,62.905,62.517,62.828,714080,0
2015-05-20,62.771,63.262,62.448,62.923,694023,0
2015-05-21,62.856,63.264,62.856,63.171,590113,0
2015-05-22,63.036,63.513,62.923,63.017,421673,0
2015-05-26,62.828,62.999,62.372,62.429,545413,0
2015-05-27,62.496,62.885,62.466,62.619,445135,0
2015-05-28,62.439,62.628,62.21,62.599,704938,0
2015-05-29,62.619,62.914,62.391,62.59,1138561,0
2015-06-01,62.752,63.026,62.324,62.372,527414,0
2015-06-02,62.372,62.828,62.144,62.486,382436,0
2015-06-03,62.666,63.142,62.304,63.113,654709,0
2015-06-04,63.066,63.19,62.267,62.314,417885,0
2015-06-05,62.666,62.885,62.304,62.657,423883,0
2015-06-08,62.58,62.865,62.257,62.304,375276,0
2015-06-09,62.134,62.991,61.993,62.563,959410,0
2015-06-10,62.818,64.311,62.704,64.206,718647,0
2015-06-11,64.263,64.454,63.607,63.721,961613,0
2015-06-12,63.559,63.768,63.208,63.513,626303,0
2015-06-15,62.952,63.476,62.676,63.303,656498,0
2015-06-16,63.198,64.7,63.075,64.358,642295,0
2015-06-17,64.529,64.681,64.017,64.224,574330,0
2015-06-18,64.434,65.498,64.311,65.215,691637,0
2015-06-19,65.081,65.954,64.89,65.165,1326042,0
2015-06-22,65.423,65.718,64.814,65.101,808839,0
2015-06-23,65.337,65.813,64.863,65.459,550514,0
2015-06-24,65.357,65.441,64.966,65.014,611259,0
2015-06-25,65.014,65.224,64.196,64.662,881224,0
2015-06-26,64.919,65.185,64.482,64.985,905209,0
2015-06-29,64.387,64.7,63.228,63.313,558760,0
2015-06-30,64.139,64.139,63.303,63.684,705707,0
2015-07-01,64.519,65.298,64.519,65.155,808734,0
2015-07-02,65.459,65.84,64.938,65.215,578539,0
2015-07-06,64.578,65.271,64.463,65.004,622726,0
2015-07-07,65.136,66.194,64.5,66.096,882800,0
2015-07-08,65.547,65.869,64.729,64.766,982434,0
2015-07-09,65.459,65.813,65.298,65.586,461022,0
2015-07-10,66.364,66.906,65.899,66.726,561179,0
2015-07-13,67.086,68.227,66.878,67.741,868178,0
2015-07-14,67.676,68.426,67.361,68.38,605429,0
2015-07-15,68.55,69.653,68.094,69.492,727137,0
2015-07-16,69.644,70.042,69.5,69.898,465545,0
2015-07-17,69.691,69.728,68.779,69.121,594425,0
2015-07-20,69.177,69.366,68.712,68.806,613783,0
2015-07-21,68.977,69.672,68.854,69.102,559285,0
2015-07-22,69.263,69.825,69.121,69.528,485850,0
2015-07-23,69.728,69.796,68.902,69.102,429143,0
2015-07-24,69.283,70.242,69.148,69.444,458182,0
2015-07-27,69.064,69.121,68.598,69.035,504577,0
2015-07-28,69.464,69.464,68.38,69.283,796214,0
2015-07-29,71.287,72.474,70.414,70.431,1203076,0
2015-07-30,70.651,71.552,70.07,71.431,1130352,0
2015-07-31,71.649,71.649,70.651,70.907,844084,0
2015-08-03,72.057,72.599,71.317,72.551,789893,0
2015-08-04,72.609,72.828,71.943,72.295,498369,0
2015-08-05,72.474,73.215,72.085,72.873,779275,0
2015-08-06,73.15,73.178,72.409,72.893,521920,0
2015-08-07,72.731,73.293,72.656,73.245,535405,0
2015-08-10,73.674,74.434,73.503,74.147,367388,0
2015-08-11,73.854,75.792,73.541,75.214,962665,0
2015-08-12,74.651,75.087,73.94,74.946,790112,0
2015-08-13,74.936,76.03,74.936,75.62,518464,0
2015-08-14,75.899,76.02,75.528,75.66,661442,0
2015-08-17,75.538,75.582,74.624,75.546,535194,0
2015-08-18,75.601,76.116,75.241,75.449,455972,0
2015-08-19,75.195,75.591,74.7,75.033,501209,0
2015-08-20,74.729,75.337,73.274,73.293,457235,0
2015-08-21,72.533,72.866,70.907,71.146,1947927,0
2015-08-24,68.436,73.026,66.878,68.047,1032300,0
2015-08-25,70.042,70.384,68.38,68.463,1298371,0
2015-08-26,70.193,70.868,68.825,70.661,808102,0
2015-08-27,71.566,72.017,70.393,71.672,619480,0
2015-08-28,71.109,71.635,70.958,71.374,495730,0
2015-08-31,71.021,71.462,70.632,70.958,485462,0
2015-09-01,69.724,70.507,68.513,68.895,807252,0
2015-09-02,69.399,69.763,68.942,69.753,392728,0
2015-09-03,69.831,70.318,69.524,69.792,491016,0
2015-09-04,69.105,69.469,68.664,69.134,488502,0
2015-09-08,70.211,70.594,69.543,70.413,490909,0
2015-09-09,70.879,71.384,69.744,69.974,737570,0
2015-09-10,71.644,72.779,70.766,72.017,779333,0
2015-09-11,72.388,73.486,72.388,73.314,1056951,0
2015-09-14,73.351,73.417,72.779,73.142,554199,0
2015-09-15,73.417,74.621,72.569,74.249,708546,0
2015-09-16,73.961,74.334,72.98,73.407,923248,0
2015-09-17,73.456,74.285,72.989,73.151,560686,0
2015-09-18,72.33,72.388,71.7,72.053,943470,0
2015-09-21,72.472,73.246,72.225,72.836,458742,0
2015-09-22,72.034,72.482,71.738,72.149,548437,0
2015-09-23,72.053,73.104,72.053,72.912,535439,0
2015-09-24,72.35,73.618,72.292,73.466,517620,0
2015-09-25,74.249,74.763,73.904,74.525,606173,0
2015-09-28,74.05,74.383,72.902,73.124,719555,0
2015-09-29,73.351,74.03,72.827,73.914,545922,0
2015-09-30,74.755,75.567,74.114,75.403,831352,0
2015-10-01,75.43,75.901,74.276,74.906,609001,0
2015-10-02,73.714,74.678,73.304,74.678,583015,0
2015-10-05,75.003,76.271,74.87,76.043,694492,0
2015-10-06,75.985,77.036,75.833,76.492,698277,0
2015-10-07,76.749,77.473,76.072,76.387,891455,0
2015-10-08,76.109,78.095,75.861,77.99,451511,0
2015-10-09,77.932,78.323,76.749,76.883,566250,0
2015-10-12,76.883,77.256,76.586,76.749,506268,0
2015-10-13,76.567,76.902,76.3,76.806,498769,0
2015-10-14,76.815,77.129,75.927,76.033,351968,0
2015-10-15,76.492,76.586,75.937,76.348,574634,0
2015-10-16,76.377,77.055,76.004,76.415,767015,0
2015-10-19,76.405,77.388,75.994,77.35,712436,0
2015-10-20,77.57,78.619,77.188,78.447,630763,0
2015-10-21,77.57,77.742,75.126,76.261,1306021,0
2015-10-22,76.521,77.742,76.377,77.101,472469,0
2015-10-23,77.455,78.267,77.084,78.113,643787,0
2015-10-26,78.267,78.764,77.884,78.294,489445,0
2015-10-27,77.742,78,77.179,77.378,532298,0
2015-10-28,76.338,78.362,74.755,77.684,917276,0
2015-10-29,77.674,78.81,77.129,78.677,387279,0
2015-10-30,78.81,78.81,77.798,77.808,554933,0
2015-11-02,77.742,79.298,77.626,79.144,552792,0
2015-11-03,78.876,80.09,78.352,79.698,625487,0
2015-11-04,79.583,80.164,78.972,79.107,437792,0
2015-11-05,78.981,80.213,78.981,80.002,462724,0
2015-11-06,80.797,81.243,80.155,81.023,467335,0
2015-11-09,81.014,81.062,79.83,80.233,359830,0
2015-11-10,80.136,81.131,80.09,80.997,296432,0
2015-11-11,81.282,81.359,80.405,80.537,286583,0
2015-11-12,79.583,80.443,78.886,78.981,437576,0
2015-11-13,78.981,79.583,78.313,78.4,469639,0
2015-11-16,78.333,79.736,77.838,79.658,427203,0
2015-11-17,79.889,80.748,79.563,80.146,487346,0
2015-11-18,80.299,81.787,80.299,81.625,561325,0
2015-11-19,81.797,82.131,81.386,81.759,479071,0
2015-11-20,82.007,82.665,81.692,82.35,1160163,0
2015-11-23,82.266,83.02,81.913,81.969,467438,0
2015-11-24,81.625,81.883,80.834,81.702,683083,0
2015-11-25,82.009,82.327,81.175,81.412,284596,0
2015-11-27,81.635,81.961,81.029,81.74,184177,0
2015-11-30,81.914,82.873,81.279,82.096,613362,0
2015-12-01,82.472,82.663,81.645,81.846,514925,0
2015-12-02,82.009,82.432,81.038,81.23,472979,0
2015-12-03,81.357,81.472,79.437,79.666,876495,0
2015-12-04,80.204,83.439,80.002,83.094,1175992,0
2015-12-07,83.084,83.709,82.259,83.334,985774,0
2015-12-08,82.767,83.546,82.249,82.402,595494,0
2015-12-09,81.98,82.807,80.367,80.723,753577,0
2015-12-10,80.838,81.586,80.57,80.742,361787,0
2015-12-11,79.839,80.491,78.545,78.994,467210,0
2015-12-14,78.929,79.639,77.621,78.169,663105,0
2015-12-15,79.148,79.359,77.814,78.573,536171,0
2015-12-16,79.14,79.494,78.227,79.244,457730,0
2015-12-17,79.195,79.195,77.595,77.651,533149,0
2015-12-18,77.372,77.669,75.664,75.922,1513611,0
2015-12-21,76.259,77.057,75.471,76.758,523357,0
2015-12-22,77.239,77.546,76.307,77.259,299830,0
2015-12-23,77.709,77.824,76.815,77.719,263865,0
2015-12-24,77.585,78.026,77.324,77.641,109226,0
2015-12-28,77.285,77.814,76.595,77.699,371956,0
2015-12-29,78.14,78.889,77.862,78.706,350882,0
2015-12-30,78.658,78.819,78.111,78.111,253699,0
2015-12-31,77.842,78.275,77.2,77.314,215446,0
2016-01-04,75.778,76.221,74.579,75.377,764689,0
2016-01-05,75.377,77.219,75.377,76.634,526057,0
2016-01-06,75.703,76.201,74.627,75.624,771202,0
2016-01-07,74.166,75.501,73.772,73.926,615848,0
2016-01-08,74.608,75.166,72.918,73.023,1018897,0
2016-01-11,74.118,74.531,73.446,74.3,824681,0
2016-01-12,74.646,74.858,73.888,74.675,532807,0
2016-01-13,75.413,75.989,74.611,75.308,920596,0
2016-01-14,75.423,76.729,74.579,76.153,896046,0
2016-01-15,74.608,75.559,74.378,75.136,594557,0
2016-01-19,75.952,76.422,74.953,75.377,1016609,0
2016-01-20,74.636,75.002,72.659,73.57,644873,0
2016-01-21,73.687,74.893,73.589,74.108,566114,0
2016-01-22,74.953,76.49,74.838,76.287,612189,0
2016-01-25,76.241,76.988,74.876,74.983,727303,0
2016-01-26,75.204,76.604,75.108,76.038,543213,0
2016-01-27,75.962,77.181,75.396,75.788,638797,0
2016-01-28,76.211,76.749,75.798,76.268,540224,0
2016-01-29,76.604,78.054,76.556,78.054,629702,0
2016-02-01,77.612,78.227,77.377,77.738,638695,0
2016-02-02,76.624,76.894,75.837,76.153,674449,0
2016-02-03,76.768,76.768,75.081,76.268,548430,0
2016-02-04,75.952,76.46,74.933,75.491,592340,0
2016-02-05,75.674,76.336,75.059,75.338,535174,0
2016-02-08,74.243,74.243,72.486,73.177,994326,0
2016-02-09,72.035,73.879,71.91,73.426,1076878,0
2016-02-10,69.883,69.883,61.788,63.577,3159756,0
2016-02-11,62.205,65.276,62.022,64.23,2052313,0
2016-02-12,64.787,65.364,63.751,64.384,1007052,0
2016-02-16,64.653,64.979,63.788,64.557,839560,0
2016-02-17,65.314,66.842,64.106,66.477,900026,0
2016-02-18,66.362,66.438,65.367,65.689,989950,0
2016-02-19,65.689,67.522,65.411,67.512,1877906,0
2016-02-22,68.146,68.319,67.456,67.764,688529,0
2016-02-23,67.456,68.244,67.216,67.359,813630,0
2016-02-24,66.757,68.234,66.679,67.783,775166,0
2016-02-25,67.83,70.113,67.396,70.063,815692,0
2016-02-26,70.209,70.973,69.909,70.326,674847,0
2016-02-29,70.103,70.422,68.741,68.741,806207,0
2016-03-01,69.338,71.157,69.277,70.905,926262,0
2016-03-02,70.547,71.523,69.899,70.837,892137,0
2016-03-03,70.837,71.849,70.537,71.689,800482,0
2016-03-04,71.853,72.327,71.175,71.65,774364,0
2016-03-07,71.292,71.65,69.58,71.011,1078069,0
2016-03-08,70.238,73.05,70.238,72.722,1037188,0
2016-03-09,72.82,74.251,72.703,74.085,1045869,0
2016-03-10,74.288,74.831,73.398,74.231,849475,0
2016-03-11,75.034,75.373,74.502,75.024,744890,0
2016-03-14,74.647,75.373,74.288,74.86,568407,0
2016-03-15,74.56,76.106,74.193,76.059,690439,0
2016-03-16,75.922,76.165,75.17,75.344,700950,0
2016-03-17,75.209,76.243,74.753,75.895,615683,0
2016-03-18,76.088,76.174,75.16,75.429,1017670,0
2016-03-21,75.429,76.257,75.401,75.73,564045,0
2016-03-22,75.063,76.619,75.063,76,477428,0
2016-03-23,76.088,76.233,75.314,75.373,724075,0
2016-03-24,75.09,75.324,73.96,74.618,671429,0
2016-03-28,74.802,75.419,74.077,75.07,594361,0
2016-03-29,75.08,75.244,73.796,74.551,1064162,0
2016-03-30,74.831,76.079,74.831,75.758,537963,0
2016-03-31,75.662,75.895,74.502,74.589,517812,0
2016-04-01,74.105,75.652,74.019,75.518,789944,0
2016-04-04,75.488,75.773,74.772,75.16,611828,0
2016-04-05,74.898,75.593,74.551,74.811,516340,0
2016-04-06,74.831,75.41,74.213,75.373,489352,0
2016-04-07,74.725,75.217,74.077,74.531,840688,0
2016-04-08,74.87,75.831,74.87,75.324,524565,0
2016-04-11,75.478,76.464,75.13,76.01,514803,0
2016-04-12,76.33,77.15,75.401,77.055,749716,0
2016-04-13,77.364,78.678,77.364,78.573,518787,0
2016-04-14,78.36,79.259,77.906,78.196,536396,0
2016-04-15,78.089,78.484,77.866,78.156,437297,0
2016-04-18,77.538,78.707,77.268,78.648,382932,0
2016-04-19,78.931,79.249,78.504,78.813,462914,0
2016-04-20,78.658,79.025,78.37,78.707,741226,0
2016-04-21,78.291,78.399,76.32,76.357,657517,0
2016-04-22,76.426,77.045,76.32,76.986,613876,0
2016-04-25,76.464,76.821,75.826,76.357,675476,0
2016-04-26,76.357,77.199,76.116,76.677,913379,0
2016-04-27,77.982,82.719,77.982,82.496,1788163,0
2016-04-28,82.052,82.845,81.637,81.782,619218,0
2016-04-29,81.423,82.13,81.075,81.762,1050349,0
2016-05-02,82.177,83.822,82.15,83.387,735845,0
2016-05-03,82.798,83.716,82.544,83.368,749017,0
2016-05-04,82.952,83.638,82.45,83.194,476843,0
2016-05-05,83.204,83.832,83.204,83.387,523417,0
2016-05-06,82.854,83.87,82.604,83.493,366045,0
2016-05-09,83.464,84.092,83.107,83.213,392917,0
2016-05-10,83.251,84.131,83.251,84.122,630309,0
2016-05-11,83.976,85.097,83.503,83.522,350694,0
2016-05-12,83.706,84.571,83.493,84.392,396880,0
2016-05-13,84.45,84.769,83.792,84.122,390858,0
2016-05-16,84.044,84.848,83.552,84.47,340064,0
2016-05-17,84.17,84.537,83.222,83.454,325421,0
2016-05-18,83.425,85.204,83.368,85.04,432703,0
2016-05-19,84.546,85.059,83.503,84.266,401772,0
2016-05-20,84.848,85.514,84.151,84.788,491030,0
2016-05-23,84.838,85.107,84.072,84.246,391460,0
2016-05-24,84.759,85.857,84.702,85.727,387123,0
2016-05-25,85.756,86.259,84.808,84.828,497490,0
2016-05-26,84.944,85.149,84.176,84.205,513005,0
2016-05-27,84.38,85.031,84.312,85.031,493161,0
2016-05-31,85.099,85.722,84.525,84.974,732591,0
2016-06-01,84.37,84.456,83.347,84.059,1306468,0
2016-06-02,83.534,84.399,83.052,83.3,773110,0
2016-06-03,82.687,83.184,82.096,82.66,622960,0
2016-06-06,82.97,83.042,81.891,82.347,571605,0
2016-06-07,82.376,82.902,82.106,82.621,443683,0
2016-06-08,82.697,83.067,82.281,82.726,512677,0
2016-06-09,82.201,82.746,81.367,82.687,561217,0
2016-06-10,82.154,82.862,81.949,82.426,437720,0
2016-06-13,81.891,82.791,81.747,81.861,401313,0
2016-06-14,81.618,82.466,81.386,81.638,442961,0
2016-06-15,81.988,82.162,81.182,81.288,500572,0
2016-06-16,81.006,82.921,80.859,82.892,475609,0
2016-06-17,82.687,83.213,82.241,83.145,1204169,0
2016-06-20,83.67,84.554,83.281,83.379,472666,0
2016-06-21,83.67,84.011,83.174,83.485,459258,0
2016-06-22,83.679,84.225,83.379,83.767,463155,0
2016-06-23,84.594,84.798,83.749,84.185,475958,0
2016-06-24,80.489,82.677,80.489,80.909,703900,0
2016-06-27,80.004,80.199,78.594,78.77,637283,0
2016-06-28,79.635,81.011,79.031,80.869,520707,0
2016-06-29,81.754,82.056,80.963,82.007,462821,0
2016-06-30,82.436,83.943,81.832,83.923,471151,0
2016-07-01,84.127,85.8,84.127,85.518,743711,0
2016-07-05,85.197,85.314,82.902,83.125,512945,0
2016-07-06,82.844,83.495,82.446,83.038,554756,0
2016-07-07,83.067,83.641,81.667,82.086,427862,0
2016-07-08,83.106,84.137,82.961,84.039,437084,0
2016-07-11,84.428,84.808,84.137,84.468,244805,0
2016-07-12,84.914,85.518,84.643,85.109,332040,0
2016-07-13,85.304,85.576,85.013,85.508,218571,0
2016-07-14,86.451,86.529,85.367,85.868,265227,0
2016-07-15,85.304,86.538,85.304,85.498,252057,0
2016-07-18,85.401,85.819,85.109,85.168,226232,0
2016-07-19,84.613,85.187,84.478,85.168,286923,0
2016-07-20,85.469,85.78,84.954,84.974,289285,0
2016-07-21,85.031,85.216,84.682,84.904,283517,0
2016-07-22,85.099,85.595,84.729,85.469,231448,0
2016-07-25,85.314,85.731,85.013,85.177,336309,0
2016-07-26,85.129,85.663,83.689,84.118,496822,0
2016-07-27,83.116,83.574,81.21,81.433,620749,0
2016-07-28,81.201,81.648,80.715,81.044,358354,0
2016-07-29,80.714,81.21,80.354,80.714,465920,0
2016-08-01,80.793,81.133,80.529,80.948,512890,0
2016-08-02,80.899,81.196,80.354,80.987,527814,0
2016-08-03,81.278,82.086,80.977,81.784,519956,0
2016-08-04,81.774,82.115,81.201,81.376,389775,0
2016-08-05,81.911,82.541,81.56,82.466,364106,0
2016-08-08,82.512,82.892,82.046,82.416,321152,0
2016-08-09,82.522,82.951,82.241,82.436,288486,0
2016-08-10,82.241,82.825,82.241,82.436,221677,0
2016-08-11,82.466,83.3,82.466,82.882,237168,0
2016-08-12,82.561,83.029,82.484,82.835,188861,0
2016-08-15,82.902,83.874,82.892,83.417,295370,0
2016-08-16,83.087,83.679,82.806,82.835,282206,0
2016-08-17,82.844,83.739,82.766,83.427,255003,0
2016-08-18,83.456,84.069,83.213,83.758,279304,0
2016-08-19,83.514,84.478,83.32,84.468,227344,0
2016-08-22,84.633,84.633,83.767,84.312,317692,0
2016-08-23,84.332,84.488,84.069,84.332,271306,0
2016-08-24,84.438,84.594,83.991,84.438,321854,0
2016-08-25,84.478,85.836,84.272,85.71,484205,0
2016-08-26,85.66,86.932,85.191,85.759,387656,0
2016-08-29,85.759,86.805,85.759,86.765,334638,0
2016-08-30,86.951,87.783,86.717,87.529,337921,0
2016-08-31,87.558,87.783,86.971,87.578,347363,0
2016-09-01,87.852,88.008,86.893,87.294,357704,0
2016-09-02,87.695,88.302,87.548,88.252,265919,0
2016-09-06,88.233,88.272,87.059,87.9,310651,0
2016-09-07,87.666,88.302,87.313,88.146,236219,0
2016-09-08,88.262,88.34,87.539,87.969,386052,0
2016-09-09,87.695,88.292,86.961,87.264,488722,0
2016-09-12,86.785,88.595,86.404,88.312,354043,0
2016-09-13,87.48,87.49,86.394,86.521,517720,0
2016-09-14,86.482,86.634,85.23,85.406,610495,0
2016-09-15,85.083,86.169,85.083,85.945,331751,0
2016-09-16,86.082,86.218,85.524,85.925,866424,0
2016-09-19,86.248,88.653,86.248,87.646,693122,0
2016-09-20,87.96,88.126,87.177,87.333,334703,0
2016-09-21,87.519,88.859,87.519,88.702,369083,0
2016-09-22,89.094,89.504,88.79,89.27,215777,0
2016-09-23,88.918,89.055,88.146,88.155,264729,0
2016-09-26,87.89,88.448,87.588,87.96,262329,0
2016-09-27,87.91,88.859,87.676,88.712,363341,0
2016-09-28,88.839,89.817,88.8,89.749,276896,0
2016-09-29,89.621,90.219,88.985,89.455,365773,0
2016-09-30,89.739,90.59,89.484,90.219,381620,0
2016-10-03,89.886,90.209,88.257,88.545,530504,0
2016-10-04,88.34,88.497,87.568,88.409,403192,0
2016-10-05,88.8,89.455,88.604,88.937,372595,0
2016-10-06,88.995,89.289,87.011,87.96,616043,0
2016-10-07,88.126,88.526,87.519,87.95,287769,0
2016-10-10,88.146,89.025,88.146,88.8,271242,0
2016-10-11,88.478,89.113,88.183,88.507,429104,0
2016-10-12,88.722,89.563,88.536,89.122,332540,0
2016-10-13,88.242,88.663,87.568,88.106,325456,0
2016-10-14,88.937,89.847,88.702,88.975,308794,0
2016-10-17,89.104,89.417,89,89.25,253518,0
2016-10-18,89.973,90.052,89.171,89.289,296706,0
2016-10-19,85.23,85.23,81.691,81.807,987707,0
2016-10-20,81.182,81.954,80.42,81.553,854210,0
2016-10-21,80.997,81.359,80.33,80.987,645043,0
2016-10-24,81.173,81.993,80.771,81.064,483464,0
2016-10-25,81.455,82.062,79.842,80.44,514920,0
2016-10-26,80.682,82.62,79.305,80.124,729337,0
2016-10-27,80.115,80.295,78.16,78.403,1079767,0
2016-10-28,78.59,79.968,77.838,78.218,437229,0
2016-10-31,78.413,79.157,78.376,78.747,466618,0
2016-11-01,78.815,78.893,76.771,77.612,388575,0
2016-11-02,77.71,78.062,76.771,76.986,637783,0
2016-11-03,77.7,79.421,77.642,78.609,584236,0
2016-11-04,78.668,78.971,77.934,77.974,298027,0
2016-11-07,79.099,79.099,77.954,78.218,477661,0
2016-11-08,78.366,78.943,78.105,78.326,627098,0
2016-11-09,78.081,80.967,77.846,80.214,700577,0
2016-11-10,80.682,82.364,80.214,81.651,506377,0
2016-11-11,81.611,81.681,80.486,81.163,930893,0
2016-11-14,81.553,84.79,81.505,84.116,731088,0
2016-11-15,83.93,84.194,83.235,84.106,521824,0
2016-11-16,83.842,84.674,83.529,84.448,565537,0
2016-11-17,84.536,84.81,84.135,84.418,567709,0
2016-11-18,84.497,84.79,83.275,83.901,589208,0
2016-11-21,84.448,84.917,83.431,83.851,295829,0
2016-11-22,84.272,84.272,83.197,83.675,457002,0
2016-11-23,84.069,84.886,83.942,84.817,372820,0
2016-11-25,85.092,85.211,84.758,85.034,127289,0
2016-11-28,84.65,84.975,84.109,84.531,394958,0
2016-11-29,84.857,85.073,84.256,84.699,313639,0
2016-11-30,84.905,85.594,84.738,84.965,547464,0
2016-12-01,85.349,86.017,84.935,85.398,395541,0
2016-12-02,85.339,85.624,84.433,84.728,371913,0
2016-12-05,85.073,85.329,84.488,85.279,574427,0
2016-12-06,85.506,87.828,85.388,87.474,601789,0
2016-12-07,87.583,88.802,87.316,88.802,542206,0
2016-12-08,89.157,92.325,89.157,92.02,825895,0
2016-12-09,91.745,92.05,90.249,90.692,330030,0
2016-12-12,90.495,91.243,89.895,90.672,443973,0
2016-12-13,90.692,91.066,89.334,90.594,415474,0
2016-12-14,90.387,91.893,90.033,90.662,366934,0
2016-12-15,90.544,92.325,90.446,90.997,399643,0
2016-12-16,91.056,91.174,89.442,89.885,1259352,0
2016-12-19,89.904,91.155,89.757,90.938,515982,0
2016-12-20,91.449,91.716,90.584,90.83,316424,0
2016-12-21,90.741,91.194,90.52,90.849,287033,0
2016-12-22,91.135,91.873,90.8,91.706,338123,0
2016-12-23,91.696,92.08,91.13,91.794,213009,0
2016-12-27,91.873,92.636,91.621,92.247,234182,0
2016-12-28,92.621,92.895,91.607,91.706,329372,0
2016-12-29,91.42,92.138,91.075,91.194,435870,0
2016-12-30,91.646,91.913,90.997,91.381,294440,0
2017-01-03,92.148,92.621,91.243,92.621,436191,0
2017-01-04,92.551,93.81,91.016,93.576,466509,0
2017-01-05,93.83,94.421,93.005,93.615,419082,0
2017-01-06,93.763,94.795,93.546,94.451,365235,0
2017-01-09,93.546,93.98,92.561,92.611,508270,0
2017-01-10,92.738,93.693,92.434,92.699,376762,0
2017-01-11,92.651,93.299,92.454,93.289,343579,0
2017-01-12,93.232,93.783,92.444,93.319,389020,0
2017-01-13,93.446,94.501,93.092,93.319,258469,0
2017-01-17,92.808,93.793,92.247,93.202,406050,0
2017-01-18,93.526,94.017,92.738,93.606,404236,0
2017-01-19,93.85,94.421,93.556,94.127,352654,0
2017-01-20,94.284,95.119,93.97,94.618,355253,0
2017-01-23,94.568,94.805,94.157,94.441,267493,0
2017-01-24,94.401,95.503,94.401,95.199,226151,0
2017-01-25,95.819,96.635,95.819,96.468,382840,0
2017-01-26,96.399,97.344,96.38,97.305,294058,0
2017-01-27,97.315,97.398,96.281,96.321,310258,0
2017-01-30,96.144,96.144,94.895,95.416,385192,0
2017-01-31,95.513,95.745,95.091,95.583,390185,0
2017-02-01,96.104,96.366,95.503,95.81,343011,0
2017-02-02,95.819,96.193,95.446,95.79,287409,0
2017-02-03,96.301,96.788,95.897,96.448,307288,0
2017-02-06,95.967,96.37,95.533,95.839,246662,0
2017-02-07,96.035,96.38,95.366,95.455,464650,0
2017-02-08,93.466,93.466,88.124,89.009,1006692,0
2017-02-09,89.009,90.417,88.635,89.904,810964,0
2017-02-10,89.904,91.529,89.737,91.449,476778,0
2017-02-13,91.568,93.409,91.558,92.818,407640,0
2017-02-14,92.02,93.93,91.459,93.733,324834,0
2017-02-15,93.349,94.718,93.349,94.718,375654,0
2017-02-16,94.775,95.543,94.54,94.982,461550,0
2017-02-17,94.558,95.209,93.997,95.209,362490,0
2017-02-21,94.835,96.705,94.825,96.478,442877,0
2017-02-22,95.997,96.921,95.997,96.822,393264,0
2017-02-23,96.961,98,96.961,97.792,453572,0
2017-02-24,97.11,97.743,96.724,97.713,270589,0
2017-02-27,97.634,97.921,96.714,97.08,289173,0
2017-02-28,97.08,98.03,96.862,97.95,417180,0
2017-03-01,98.94,100.25,98.94,99.78,423461,0
2017-03-02,99.79,99.79,98.624,98.692,415756,0
2017-03-03,98.841,99.401,98.356,98.811,336280,0
2017-03-06,97.97,98.772,97.723,98.524,298520,0
2017-03-07,98.564,98.752,97.955,98.544,272250,0
2017-03-08,99.182,99.56,98.356,98.426,272504,0
2017-03-09,98.722,99.112,98.426,98.91,254164,0
2017-03-10,99.301,99.311,98.431,98.584,296754,0
2017-03-13,98.426,99.053,98.079,98.356,339476,0
2017-03-14,98.218,98.732,97.01,98.436,327899,0
2017-03-15,98.198,98.604,97.555,97.97,347357,0
2017-03-16,97.98,98.445,97.05,97.545,386266,0
2017-03-17,97.545,98.178,97.11,97.921,815132,0
2017-03-20,97.564,97.564,96.378,96.615,369895,0
2017-03-21,97.188,97.188,94.359,94.438,573578,0
2017-03-22,94.458,94.952,93.776,94.566,360004,0
2017-03-23,94.3,95.468,94.102,94.33,487677,0
2017-03-24,94.498,95.111,93.673,94.052,301391,0
2017-03-27,92.865,93.944,92.37,93.558,544820,0
2017-03-28,93.34,94.716,92.904,94.488,465911,0
2017-03-29,94.378,94.448,93.25,93.31,450324,0
2017-03-30,93.478,94.508,93.31,94.428,311048,0
2017-03-31,94.359,95.12,93.34,94.656,285161,0
2017-04-03,94.804,95.14,92.954,94.002,416377,0
2017-04-04,93.776,94.636,93.34,93.954,290374,0
2017-04-05,94.744,94.744,93.29,93.35,386945,0
2017-04-06,93.34,93.854,92.618,93.786,672484,0
2017-04-07,93.27,94.398,92.994,93.686,279287,0
2017-04-10,93.686,94.923,93.646,93.844,263386,0
2017-04-11,93.568,94.24,93.062,94.2,177762,0
2017-04-12,93.864,94.052,92.548,92.638,355964,0
2017-04-13,91.925,93.072,91.366,91.698,450780,0
2017-04-17,92.202,93.25,91.974,93.222,325634,0
2017-04-18,92.618,93.044,91.886,92.608,353487,0
2017-04-19,93.41,93.626,92.668,92.974,267960,0
2017-04-20,93.468,94.636,92.944,94.102,395107,0
2017-04-21,93.844,94.21,93.538,93.696,349477,0
2017-04-24,94.556,95.368,94.538,95.101,419211,0
2017-04-25,95.526,96.318,95.2,95.892,391953,0
2017-04-26,95.982,96.971,95.892,95.992,297683,0
2017-04-27,96.13,96.456,95.922,96.09,353860,0
2017-04-28,96.002,96.07,95.072,95.22,312671,0
2017-05-01,95.872,96.388,95.25,96.219,318702,0
2017-05-02,96.219,97.248,96.1,97.1,440378,0
2017-05-03,98.93,103.56,97.654,103.4,1164897,0
2017-05-04,103.45,104.89,102.76,103.36,511064,0
2017-05-05,103.46,103.84,102.02,102.82,354919,0
2017-05-08,103.08,104.44,103.01,104.19,422457,0
2017-05-09,104.15,104.86,103.18,103.32,422052,0
2017-05-10,102.87,103.57,102.18,102.53,394142,0
2017-05-11,102.21,102.69,101.27,101.56,412044,0
2017-05-12,101.27,101.6,100.88,100.97,281983,0
2017-05-15,101.21,101.65,100.34,101.17,256911,0
2017-05-16,101.21,101.66,100.62,100.89,237969,0
2017-05-17,99.74,100.48,98.94,99.102,476531,0
2017-05-18,99.242,99.242,98.06,98.228,434697,0
2017-05-19,98.524,98.97,98.128,98.475,421983,0
2017-05-22,98.983,99.142,98.178,98.534,346771,0
2017-05-23,98.534,98.663,97.624,98.436,433591,0
2017-05-24,98.495,98.633,97.634,98.346,285463,0
2017-05-25,98.675,100.15,98.485,99.92,259022,0
2017-05-26,99.83,99.92,98.376,98.754,281299,0
2017-05-30,98.655,99.013,97.799,98.028,389840,0
2017-05-31,98.118,98.118,96.765,97.461,693325,0
2017-06-01,98.118,99.92,97.541,99.62,359810,0
2017-06-02,99.142,99.82,98.287,99.63,350313,0
2017-06-05,99.64,100.27,98.476,98.565,341204,0
2017-06-06,98.157,98.535,97.491,98.466,310479,0
2017-06-07,98.764,99.028,97.948,98.187,272933,0
2017-06-08,98.217,99.301,98.217,98.764,760423,0
2017-06-09,99.202,101.38,99.192,101.14,391919,0
2017-06-12,101.36,101.51,99.421,100.76,462498,0
2017-06-13,100.78,101.69,100.58,101.19,276252,0
2017-06-14,100.97,102.12,100.64,101.79,355826,0
2017-06-15,101.02,103.42,101.02,102.97,339478,0
2017-06-16,102.94,103.97,102.39,103.93,621249,0
2017-06-19,104.44,104.56,103.75,104.19,288585,0
2017-06-20,103.56,104.19,102.95,103.43,225066,0
2017-06-21,103.69,103.88,101.51,101.71,337463,0
2017-06-22,101.3,101.51,99.7,99.73,396307,0
2017-06-23,100.23,101,99.91,100.71,798687,0
2017-06-26,101.75,103.94,101.48,103.33,530879,0
2017-06-27,103.4,103.64,102.73,103.09,352890,0
2017-06-28,103.81,104.91,103.63,104.24,380873,0
2017-06-29,105.29,105.29,102.95,103.65,365006,0
2017-06-30,104,104.19,102.75,103.14,364946,0
2017-07-03,103.73,105.91,103.71,104.59,210181,0
2017-07-05,104.68,105.14,103.86,104,408541,0
2017-07-06,104.05,104.81,103.23,103.6,412696,0
2017-07-07,103.6,105.41,103.59,104.76,256233,0
2017-07-10,104.45,104.75,104.16,104.37,420058,0
2017-07-11,104.39,104.68,103.53,103.9,279770,0
2017-07-12,103.89,104.3,103.35,103.91,487592,0
2017-07-13,104.03,104.92,103.86,104.63,212444,0
2017-07-14,104.05,104.46,103.84,104.08,165693,0
2017-07-17,104.08,104.48,103.36,104.45,209229,0
2017-07-18,104.35,104.56,103.52,103.99,355550,0
2017-07-19,104.22,105.43,104.12,105.36,206219,0
2017-07-20,105.25,105.74,104.81,105.15,168155,0
2017-07-21,105.04,105.39,104.46,104.85,310028,0
2017-07-24,105.17,105.57,104.85,105.44,178177,0
2017-07-25,106.33,106.42,105.27,105.71,325053,0
2017-07-26,105.71,105.79,104.4,104.58,214671,0
2017-07-27,104.73,104.73,103.68,104.38,242168,0
2017-07-28,104.42,104.96,104.1,104.91,203188,0
2017-07-31,105.1,105.24,104.33,104.71,260583,0
2017-08-01,105.47,105.89,104.4,105.7,388963,0
2017-08-02,104.74,105.24,100.24,103.29,687589,0
2017-08-03,102.95,103.79,102.56,103.29,396599,0
2017-08-04,103.84,104.74,103.42,104.38,277303,0
2017-08-07,104.04,104.71,102.71,103.34,288936,0
2017-08-08,103.25,105.26,103.24,104.2,314799,0
2017-08-09,103.86,104.74,103.34,104.46,339913,0
2017-08-10,103.84,104.15,102.42,102.44,249848,0
2017-08-11,102.4,102.73,101.66,102,169528,0
2017-08-14,102.62,103.85,102.5,103.68,193451,0
2017-08-15,104.03,104.39,102.63,102.79,154157,0
2017-08-16,102.93,103.3,101.97,102.07,153238,0
2017-08-17,102.08,102.26,99.69,99.79,276447,0
2017-08-18,99.47,100.14,99.112,99.48,277711,0
2017-08-21,99.222,99.222,97.929,98.854,222441,0
2017-08-22,99.062,99.46,98.466,99.371,214181,0
2017-08-23,98.844,100.06,98.844,99.53,238635,0
2017-08-24,99.99,100,98.15,98.22,238386,0
2017-08-25,98.48,98.63,97.5,98.49,284003,0
2017-08-28,98.38,98.5,94.83,95.44,526416,0
2017-08-29,94.47,94.78,93.05,94.52,464450,0
2017-08-30,94.31,95.74,94.31,94.78,373804,0
2017-08-31,95.02,95.41,94.56,94.69,563159,0
2017-09-01,95,96.05,94.47,94.6,247467,0
2017-09-05,94.23,94.23,89.63,90.46,549344,0
2017-09-06,90.76,91.66,89.72,91.07,421866,0
2017-09-07,90.82,91.035,87.25,87.74,741138,0
2017-09-08,86.98,90.81,86,90.77,808848,0
2017-09-11,92.32,94.75,91.47,93.34,866889,0
2017-09-12,93.45,94.29,93.32,94.04,409051,0
2017-09-13,94.04,94.32,93,93.77,408966,0
2017-09-14,93.66,94.02,92.78,93.26,395082,0
2017-09-15,92.94,93.94,92.84,93.85,749499,0
2017-09-18,94.19,94.48,93.5,93.8,255101,0
2017-09-19,93.71,94.295,92.92,92.97,447283,0
2017-09-20,93.27,93.53,92.33,93.28,468444,0
2017-09-21,93.47,93.87,92.95,93.6,257508,0
2017-09-22,93.37,94.51,92.89,94.45,415491,0
2017-09-25,94.11,95.49,94.11,94.94,394451,0
2017-09-26,94.5,94.79,91.89,94.39,571851,0
2017-09-27,95.44,96.68,95.3999,95.65,565768,0
2017-09-28,95.66,96.4,94.66,95.78,350902,0
2017-09-29,95.75,96.5,95.17,95.52,263694,0
2017-10-02,95.62,95.83,95.07,95.66,411129,0
2017-10-03,95.49,95.86,94.44,95.7,470939,0
2017-10-04,95.57,95.95,94.9,95.29,617793,0
2017-10-05,95.21,96.16,95.21,95.49,413358,0
2017-10-06,95.85,96.17,95.285,96.04,341595,0
2017-10-09,96,96.04,95.18,95.6,320169,0
2017-10-10,95.65,95.89,95.06,95.82,327314,0
2017-10-11,95.42,95.42,92.9,95.32,510950,0
2017-10-12,95.23,96.46,95.23,95.95,528825,0
2017-10-13,96.01,96.06,95.54,95.71,407735,0
2017-10-16,95.86,96.5,95.86,96.22,374429,0
2017-10-17,96.32,96.56,95.85,95.86,389813,0
2017-10-18,96.41,102.23,96.04,101.8,1277293,0
2017-10-19,101.28,101.73,100.25,101.14,631911,0
2017-10-20,101.77,101.79,99.49,99.89,740040,0
2017-10-23,100.04,100.04,99.12,99.49,463664,0
2017-10-24,99.93,100.1,99.1,99.68,290471,0
2017-10-25,100.08,100.52,98.83,99.8,570155,0
2017-10-26,99.93,101.56,99.93,100.43,335336,0
2017-10-27,100.29,100.44,99.51,100.05,337646,0
2017-10-30,99.98,101.29,99.945,100.85,354764,0
2017-10-31,100.64,101.91,100.27,100.65,481619,0
2017-11-01,101.27,102.85,100.98,101.17,514548,0
2017-11-02,100.96,102.45,99.27,100.21,630470,0
2017-11-03,99.03,100.231,97.51,100.14,673794,0
2017-11-06,100.17,100.41,99.27,99.27,305171,0
2017-11-07,99.44,100.27,98.95,99.05,307704,0
2017-11-08,98.88,99.36,97.98,98.38,480779,0
2017-11-09,98.14,99.73,98.1,98.71,409240,0
2017-11-10,98.43,99.02,97.75,98.15,451934,0
