Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.602,24.098,23.515,24.098,445968,0
2005-02-28,23.946,24.108,23.776,23.872,551795,0
2005-03-01,23.912,24.083,23.745,23.946,481562,0
2005-03-02,23.81,24.013,23.776,23.846,495083,0
2005-03-03,23.996,24.089,23.466,23.854,675420,0
2005-03-04,23.896,24.308,23.81,24.26,474682,0
2005-03-07,24.267,24.821,24.056,24.774,585609,0
2005-03-08,24.848,25.075,24.749,24.783,440511,0
2005-03-09,24.789,24.967,24.351,24.351,460206,0
2005-03-10,24.377,24.428,23.981,24.089,342157,0
2005-03-11,24.065,24.351,24.065,24.189,347732,0
2005-03-14,24.242,24.655,24.242,24.571,447154,0
2005-03-15,24.571,24.958,24.316,24.316,218887,0
2005-03-16,24.332,24.51,24.173,24.173,168115,0
2005-03-17,24.083,24.623,24.021,24.535,326261,0
2005-03-18,24.749,24.923,24.418,24.696,415596,0
2005-03-21,24.696,24.739,24.276,24.517,282005,0
2005-03-22,24.409,24.686,24.133,24.164,206077,0
2005-03-23,24.133,24.133,23.81,23.863,359123,0
2005-03-24,23.903,24.005,23.786,23.819,293754,0
2005-03-28,24.005,24.26,23.776,23.921,493545,0
2005-03-29,23.738,24.021,23.443,23.443,414763,0
2005-03-30,23.364,23.786,23.364,23.712,300399,0
2005-03-31,23.837,24.108,23.786,24.098,281412,0
2005-04-01,24.189,24.392,24.039,24.225,221623,0
2005-04-04,24.384,24.384,24.021,24.285,354615,0
2005-04-05,24.285,24.552,24.242,24.401,260772,0
2005-04-06,24.341,24.552,24.046,24.392,225535,0
2005-04-07,24.308,24.47,24.251,24.409,201213,0
2005-04-08,24.377,24.377,24.065,24.074,146403,0
2005-04-11,24.157,24.233,23.963,24.074,168943,0
2005-04-12,24.108,24.182,23.803,24.124,219839,0
2005-04-13,24.056,24.124,23.72,23.803,345007,0
2005-04-14,23.803,24.133,23.693,23.745,329938,0
2005-04-15,23.745,23.854,23.281,23.407,590119,0
2005-04-18,23.381,23.617,23.061,23.61,536016,0
2005-04-19,23.693,24.198,23.617,24.164,582285,0
2005-04-20,24.141,24.251,23.896,23.896,309531,0
2005-04-21,24.021,24.324,23.946,24.251,312853,0
2005-04-22,24.251,24.436,24.039,24.207,595338,0
2005-04-25,24.341,24.639,24.341,24.631,539458,0
2005-04-26,24.267,24.723,24.267,24.47,276433,0
2005-04-27,24.157,24.157,23.568,23.846,615862,0
2005-04-28,23.674,23.712,23.196,23.22,430309,0
2005-04-29,23.22,23.22,22.59,22.952,674588,0
2005-05-02,22.958,22.994,22.462,22.657,893480,0
2005-05-03,22.53,22.777,22.335,22.445,521544,0
2005-05-04,22.335,22.801,22.084,22.801,501253,0
2005-05-05,22.833,23.069,22.59,22.817,446800,0
2005-05-06,22.902,23.012,22.734,22.759,215688,0
2005-05-09,22.759,23.021,22.664,23.021,411799,0
2005-05-10,22.84,23.229,22.801,23.129,493184,0
2005-05-11,23.028,23.187,22.944,23.078,488796,0
2005-05-12,23.087,23.087,22.423,22.497,357701,0
2005-05-13,22.513,22.69,22.167,22.453,479189,0
2005-05-16,22.445,22.513,22.335,22.453,321633,0
2005-05-17,22.287,22.749,22.244,22.672,288652,0
2005-05-18,22.672,22.849,22.513,22.833,486780,0
2005-05-19,22.724,22.936,22.715,22.911,382733,0
2005-05-20,22.84,22.84,22.16,22.431,526172,0
2005-05-23,22.505,22.606,22.311,22.606,357819,0
2005-05-24,22.438,22.624,22.396,22.445,347732,0
2005-05-25,22.453,22.648,22.183,22.571,373834,0
2005-05-26,22.664,22.944,22.571,22.944,284736,0
2005-05-27,22.976,23.497,22.801,23.434,400767,0
2005-05-31,23.515,23.769,23.308,23.602,663081,0
2005-06-01,23.72,24.233,23.624,24.021,509915,0
2005-06-02,23.921,24.021,23.515,23.879,379650,0
2005-06-03,23.963,24.285,23.872,24.065,534950,0
2005-06-06,24.065,24.293,23.863,23.963,412395,0
2005-06-07,23.946,24.276,23.728,23.761,295177,0
2005-06-08,23.879,23.903,23.643,23.674,306922,0
2005-06-09,23.693,24.013,23.364,24.013,254126,0
2005-06-10,24.148,24.148,23.602,23.931,202162,0
2005-06-13,23.81,24.207,23.712,24.198,362799,0
2005-06-14,24.148,24.182,23.903,24.039,301586,0
2005-06-15,24.157,24.157,23.896,23.931,206671,0
2005-06-16,23.956,24.173,23.854,24.173,199555,0
2005-06-17,24.351,24.502,24.124,24.494,434342,0
2005-06-20,24.341,24.686,24.189,24.686,275957,0
2005-06-21,24.58,24.723,24.454,24.526,266467,0
2005-06-22,24.571,24.783,24.535,24.704,252703,0
2005-06-23,24.713,24.857,24.436,24.647,233961,0
2005-06-24,24.647,24.647,23.939,23.946,526286,0
2005-06-27,24.039,24.301,23.712,24.285,400647,0
2005-06-28,24.148,24.233,23.996,24.124,367310,0
2005-06-29,24.124,24.341,24.098,24.276,322346,0
2005-06-30,24.341,24.526,24.276,24.368,388549,0
2005-07-01,24.51,24.874,24.445,24.866,276669,0
2005-07-05,24.866,24.866,24.667,24.749,469578,0
2005-07-06,24.723,24.857,24.535,24.552,262313,0
2005-07-07,24.445,24.739,24.324,24.686,247484,0
2005-07-08,24.713,24.874,24.552,24.821,237278,0
2005-07-11,24.486,24.94,24.462,24.882,315817,0
2005-07-12,24.891,25.009,24.757,24.803,239057,0
2005-07-13,24.765,24.789,24.494,24.667,331958,0
2005-07-14,24.783,24.812,24.368,24.517,433272,0
2005-07-15,24.677,24.857,24.597,24.83,811145,0
2005-07-18,24.848,24.866,24.535,24.605,349396,0
2005-07-19,24.667,24.789,24.571,24.757,241434,0
2005-07-20,24.647,24.984,24.552,24.907,378936,0
2005-07-21,24.958,25.075,24.526,24.839,439087,0
2005-07-22,24.891,25.137,24.857,25.137,278564,0
2005-07-25,25.137,25.414,25.033,25.178,350584,0
2005-07-26,25.271,25.456,25.066,25.289,329583,0
2005-07-27,25.353,25.549,25.201,25.344,436951,0
2005-07-28,25.28,25.44,25.143,25.432,368734,0
2005-07-29,25.289,25.631,25.119,25.623,352719,0
2005-08-01,25.589,25.623,24.916,24.967,545862,0
2005-08-02,24.992,25.335,24.696,25.261,330529,0
2005-08-03,25.289,25.589,25.289,25.44,315583,0
2005-08-04,25.28,25.361,24.774,24.783,374071,0
2005-08-05,24.821,25.016,24.384,24.655,289008,0
2005-08-08,24.66,24.866,24.384,24.436,213553,0
2005-08-09,24.477,24.614,24.089,24.225,273111,0
2005-08-10,24.233,24.47,24.021,24.301,290437,0
2005-08-11,24.301,24.647,24.225,24.535,288176,0
2005-08-12,24.535,24.783,24.108,24.739,325312,0
2005-08-15,24.739,24.765,24.148,24.293,771873,0
2005-08-16,24.293,24.36,23.988,24.039,204890,0
2005-08-17,23.956,24.098,23.61,23.674,381310,0
2005-08-18,23.61,23.803,23.381,23.769,366479,0
2005-08-19,23.794,23.939,23.776,23.879,298381,0
2005-08-22,24.013,24.324,23.837,24.039,320801,0
2005-08-23,24.157,24.445,24.074,24.418,542660,0
2005-08-24,24.486,24.783,24.486,24.526,474799,0
2005-08-25,24.623,24.821,24.486,24.789,381548,0
2005-08-26,24.798,24.812,24.623,24.774,444071,0
2005-08-29,24.803,24.83,24.526,24.713,648725,0
2005-08-30,24.713,25.057,24.677,25.051,411799,0
2005-08-31,25.051,25.386,25.051,25.378,564965,0
2005-09-01,25.495,25.504,25.201,25.414,318433,0
2005-09-02,25.414,25.432,25.244,25.327,271569,0
2005-09-06,25.289,25.319,25.024,25.261,401955,0
2005-09-07,25.289,25.423,25.143,25.414,184725,0
2005-09-08,25.539,25.589,25.297,25.305,243804,0
2005-09-09,25.456,25.549,25.297,25.521,308583,0
2005-09-12,26.13,26.727,25.929,26.568,935005,0
2005-09-13,26.78,26.78,26.231,26.231,599728,0
2005-09-14,25.819,27.679,25.819,27.057,1252841,0
2005-09-15,27.182,27.393,26.685,26.78,802124,0
2005-09-16,26.888,27.47,26.854,27.444,1313467,0
2005-09-19,27.512,28.034,27.393,27.657,523205,0
2005-09-20,30.343,30.343,28.475,28.506,1250230,0
2005-09-21,28.826,28.952,28.439,28.456,608505,0
2005-09-22,28.456,28.642,28.053,28.431,719315,0
2005-09-23,28.439,28.538,28.203,28.262,410140,0
2005-09-26,28.187,28.659,28.061,28.582,580981,0
2005-09-27,28.601,28.651,28.11,28.304,536372,0
2005-09-28,28.346,28.49,28.061,28.388,512646,0
2005-09-29,28.475,29.081,28.32,29.081,532339,0
2005-09-30,29.081,29.264,28.609,28.826,428646,0
2005-10-03,28.842,29.424,28.842,29.325,431375,0
2005-10-04,29.325,29.73,28.743,28.779,431022,0
2005-10-05,28.707,28.996,27.657,27.664,753372,0
2005-10-06,27.613,27.722,26.819,27.108,629268,0
2005-10-07,27.562,28.236,27.411,27.757,543730,0
2005-10-10,27.975,27.998,26.98,27.082,667824,0
2005-10-11,27.776,27.823,27.182,27.19,424139,0
2005-10-12,27.309,27.353,26.408,26.45,574931,0
2005-10-13,26.356,26.517,25.448,25.885,513359,0
2005-10-14,26.001,26.239,25.479,26.206,446444,0
2005-10-17,26.417,26.645,26.152,26.339,605895,0
2005-10-18,26.339,26.408,25.827,25.844,348328,0
2005-10-19,25.71,25.946,25.066,25.92,545746,0
2005-10-20,25.835,26.063,25.209,25.405,719908,0
2005-10-21,25.405,25.757,25.235,25.386,648962,0
2005-10-24,25.386,25.731,25.289,25.582,466494,0
2005-10-25,25.479,26.223,25.456,26.189,701043,0
2005-10-26,26.179,26.291,25.827,25.885,661892,0
2005-10-27,25.75,25.857,25.093,25.093,379886,0
2005-10-28,25.057,25.639,24.874,25.271,918751,0
2005-10-31,25.327,25.719,25.159,25.405,629507,0
2005-11-01,25.414,25.456,25.024,25.159,445375,0
2005-11-02,24.967,25.775,24.967,25.775,742452,0
2005-11-03,25.851,26.315,25.71,26.223,663675,0
2005-11-04,26.298,26.62,25.937,25.977,483104,0
2005-11-07,26.054,26.239,25.456,25.589,302299,0
2005-11-08,25.473,25.615,25.009,25.194,574813,0
2005-11-09,25.209,25.81,25.075,25.539,354023,0
2005-11-10,25.53,25.623,24.655,25.153,553573,0
2005-11-11,25.075,25.168,24.812,24.891,349277,0
2005-11-14,25.009,25.244,24.83,25.235,408597,0
2005-11-15,25.235,25.683,25.084,25.319,494969,0
2005-11-16,25.361,25.851,25.102,25.767,677673,0
2005-11-17,25.977,26.543,25.977,26.179,699145,0
2005-11-18,26.315,26.651,26.17,26.645,695470,0
2005-11-21,26.956,27.073,26.602,26.897,661417,0
2005-11-22,27.014,27.165,26.612,26.956,579796,0
2005-11-23,26.972,27.234,26.854,27.09,322702,0
2005-11-25,27.135,27.546,27.108,27.478,237517,0
2005-11-28,27.444,27.454,26.517,26.533,530798,0
2005-11-29,26.701,26.922,26.612,26.845,442174,0
2005-11-30,26.845,27.243,26.803,27.182,583353,0
2005-12-01,27.393,27.648,27.284,27.595,398870,0
2005-12-02,27.648,27.99,27.276,27.495,283076,0
2005-12-05,27.595,27.688,27.26,27.657,465901,0
2005-12-06,27.648,28.08,27.605,27.873,517986,0
2005-12-07,27.983,28.043,27.613,27.776,573626,0
2005-12-08,27.776,27.943,27.504,27.91,347141,0
2005-12-09,28.236,28.609,28.212,28.482,660467,0
2005-12-12,28.659,28.69,28.32,28.609,550134,0
2005-12-13,28.574,28.743,28.475,28.564,629386,0
2005-12-14,28.529,28.743,28.439,28.651,517034,0
2005-12-15,28.651,28.672,28.212,28.337,462934,0
2005-12-16,28.659,28.659,28.007,28.092,532934,0
2005-12-19,28.016,28.086,27.595,27.657,440868,0
2005-12-20,27.657,27.823,27.444,27.739,538388,0
2005-12-21,27.784,28.092,27.343,27.578,487609,0
2005-12-22,27.605,27.757,27.217,27.301,441106,0
2005-12-23,27.225,27.512,27.006,27.454,292331,0
2005-12-27,27.334,27.454,26.365,26.399,838907,0
2005-12-28,26.322,26.543,26.17,26.365,700212,0
2005-12-29,26.45,26.701,26.265,26.273,376801,0
2005-12-30,26.273,26.443,25.775,26.291,439798,0
2006-01-03,26.499,27.182,26.206,27.142,471356,0
2006-01-04,27.117,27.126,26.701,27.03,362448,0
2006-01-05,27.039,27.126,26.517,27.082,451191,0
2006-01-06,27.293,27.317,26.854,27.148,387003,0
2006-01-09,27.099,27.334,27.039,27.251,306803,0
2006-01-10,27.251,27.343,27.014,27.243,477527,0
2006-01-11,27.234,27.512,27.082,27.444,350584,0
2006-01-12,27.487,28.026,27.393,27.546,431493,0
2006-01-13,27.546,28.304,27.504,28.212,693808,0
2006-01-17,28.288,28.522,28.236,28.49,684200,0
2006-01-18,28.279,28.465,27.882,28.102,462812,0
2006-01-19,28.11,28.413,27.798,28.262,907478,0
2006-01-20,29.862,29.862,28.203,28.203,945442,0
2006-01-23,28.203,28.312,28.007,28.053,292686,0
2006-01-24,28.026,28.431,27.966,28.152,409070,0
2006-01-25,28.245,28.395,27.562,27.823,390089,0
2006-01-26,27.9,28.119,27.309,27.512,551442,0
2006-01-27,27.631,28.016,27.546,27.983,405871,0
2006-01-30,28.026,28.126,27.64,27.648,599490,0
2006-01-31,27.648,27.927,27.587,27.73,752535,0
2006-02-01,27.814,28.168,27.814,27.983,643981,0
2006-02-02,27.882,27.936,27.268,27.478,705080,0
2006-02-03,27.353,27.648,26.93,27.461,464949,0
2006-02-06,27.67,27.695,27.276,27.419,489154,0
2006-02-07,27.268,27.454,27.234,27.325,568525,0
2006-02-08,27.225,27.225,26.298,26.517,804025,0
2006-02-09,26.499,27.385,26.467,26.629,637573,0
2006-02-10,26.667,26.675,26.001,26.152,693573,0
2006-02-13,25.977,26.339,25.969,26.121,699386,0
2006-02-14,26.121,26.17,25.81,25.92,741504,0
2006-02-15,25.92,26.291,25.794,25.911,471949,0
2006-02-16,26.063,26.374,25.963,26.306,405987,0
2006-02-17,26.315,26.803,26.17,26.602,430903,0
2006-02-21,26.788,27.301,26.638,27.148,462341,0
2006-02-22,27.03,27.317,27.023,27.208,692856,0
2006-02-23,27.142,27.362,27.006,27.225,582762,0
2006-02-24,27.393,27.427,27.208,27.343,506475,0
2006-02-27,27.343,27.562,27.301,27.309,397210,0
2006-02-28,27.182,27.427,27.117,27.293,579202,0
2006-03-01,27.427,27.435,27.117,27.402,404681,0
2006-03-02,27.419,27.562,27.26,27.478,339191,0
2006-03-03,27.393,27.631,27.385,27.454,292921,0
2006-03-06,27.353,27.353,26.701,27.014,522849,0
2006-03-07,26.888,26.972,26.517,26.575,455102,0
2006-03-08,26.509,26.719,26.331,26.499,455223,0
2006-03-09,26.629,26.693,26.443,26.45,243804,0
2006-03-10,26.458,26.772,26.239,26.659,410612,0
2006-03-13,26.727,27.108,26.651,26.98,211772,0
2006-03-14,26.879,27.173,26.737,27.165,416191,0
2006-03-15,27.165,27.276,27.099,27.173,410494,0
2006-03-16,27.182,27.385,27.126,27.293,342868,0
2006-03-17,27.461,27.554,27.293,27.546,560576,0
2006-03-20,27.512,27.605,27.377,27.444,503155,0
2006-03-21,27.393,27.605,26.998,27.148,609808,0
2006-03-22,27.142,27.487,27.057,27.385,333496,0
2006-03-23,27.461,27.461,27.057,27.082,333022,0
2006-03-24,27.09,27.402,26.972,27.385,496986,0
2006-03-27,27.385,27.52,27.208,27.478,709827,0
2006-03-28,27.393,27.798,27.225,27.64,575882,0
2006-03-29,27.454,27.91,27.393,27.695,590591,0
2006-03-30,27.864,28.043,27.688,27.776,513236,0
2006-03-31,27.776,27.831,27.317,27.578,306329,0
2006-04-03,27.587,27.927,27.419,27.613,408004,0
2006-04-04,27.613,27.631,27.251,27.293,483459,0
2006-04-05,27.014,27.578,26.972,27.402,454626,0
2006-04-06,27.47,27.9,27.353,27.831,561879,0
2006-04-07,27.839,27.975,27.587,27.891,530202,0
2006-04-10,27.983,28.026,27.562,27.657,454751,0
2006-04-11,27.776,27.798,27.173,27.217,328873,0
2006-04-12,27.217,27.276,26.62,26.737,575168,0
2006-04-13,26.746,26.763,26.408,26.55,319027,0
2006-04-17,26.659,27.09,26.629,27.057,425324,0
2006-04-18,27.217,27.648,27.142,27.64,552153,0
2006-04-19,27.64,28.11,27.622,27.918,682539,0
2006-04-20,27.776,28.168,27.664,27.864,280823,0
2006-04-21,28.007,28.245,27.856,28.134,543134,0
2006-04-24,28.126,28.126,27.766,28.07,291145,0
2006-04-25,28.11,28.178,27.554,27.806,429001,0
2006-04-26,27.9,28.07,27.664,27.695,285566,0
2006-04-27,27.529,28.212,27.419,27.67,361142,0
2006-04-28,27.722,28.194,27.268,28.026,861330,0
2006-05-01,28.134,28.499,28.07,28.439,424731,0
2006-05-02,28.548,28.626,28.203,28.601,422599,0
2006-05-03,28.591,28.601,28.221,28.329,225890,0
2006-05-04,28.194,28.617,28.092,28.49,323296,0
2006-05-05,28.617,29.02,28.337,28.904,641965,0
2006-05-08,28.869,29.494,28.752,29.443,725011,0
2006-05-09,29.451,29.676,29.406,29.613,563063,0
2006-05-10,29.55,29.712,29.469,29.55,347025,0
2006-05-11,29.619,29.804,29.443,29.595,445257,0
2006-05-12,29.494,29.595,29.281,29.35,987325,0
2006-05-15,29.163,29.382,28.885,29.172,499120,0
2006-05-16,29.163,29.333,28.787,29.062,406937,0
2006-05-17,28.85,29.081,28.49,28.681,620252,0
2006-05-18,28.794,28.937,28.456,28.564,619064,0
2006-05-19,28.617,29.333,28.439,29.172,959444,0
2006-05-22,28.996,29.416,28.817,29.256,719792,0
2006-05-23,29.367,29.619,29.081,29.145,609336,0
2006-05-24,29.154,29.29,28.529,29.114,830364,0
2006-05-25,29.367,29.804,29.114,29.797,638166,0
2006-05-26,29.771,29.854,29.569,29.838,279991,0
2006-05-30,29.871,30.326,29.761,29.965,395785,0
2006-05-31,29.797,30.235,29.424,30.175,1333751,0
2006-06-01,30.175,30.766,30.084,30.757,849465,0
2006-06-02,30.757,30.974,30.453,30.453,772231,0
2006-06-05,30.453,30.588,29.897,29.972,539814,0
2006-06-06,29.924,30.294,29.5,29.965,766174,0
2006-06-07,29.889,30.032,29.46,29.469,661297,0
2006-06-08,29.469,29.788,29.105,29.736,621556,0
2006-06-09,29.703,29.821,29.424,29.525,547998,0
2006-06-12,28.49,29.46,28.236,28.996,942120,0
2006-06-13,28.869,29.036,28.262,28.346,971663,0
2006-06-14,28.288,28.642,27.966,28.591,823362,0
2006-06-15,28.743,29.215,28.617,29.181,758227,0
2006-06-16,29.307,29.416,28.77,29.081,740790,0
2006-06-19,29.011,29.027,28.245,28.312,775433,0
2006-06-20,28.288,28.601,28.034,28.304,803076,0
2006-06-21,28.236,28.817,28.194,28.609,417850,0
2006-06-22,28.499,28.681,28.363,28.538,478477,0
2006-06-23,28.659,29.34,28.538,29.011,733197,0
2006-06-26,29.004,29.272,28.885,29.072,404564,0
2006-06-27,29.081,29.367,28.911,29.181,422715,0
2006-06-28,28.971,29.46,28.877,29.389,543256,0
2006-06-29,29.5,29.997,29.416,29.924,589049,0
2006-06-30,29.897,30.058,29.55,29.619,622859,0
2006-07-03,29.577,29.979,29.5,29.924,231347,0
2006-07-05,29.924,29.924,29.46,29.788,805687,0
2006-07-06,29.788,30.108,29.569,29.761,339312,0
2006-07-07,29.761,30.208,29.635,29.779,375021,0
2006-07-10,29.779,30.681,29.779,30.538,730941,0
2006-07-11,30.613,31.068,30.486,30.936,463171,0
2006-07-12,30.64,31.026,30.554,30.766,335634,0
2006-07-13,30.748,30.966,30.101,30.277,459611,0
2006-07-14,30.268,30.613,29.906,30.529,673760,0
2006-07-17,30.529,31.086,30.529,30.658,695349,0
2006-07-18,30.784,30.816,30.294,30.545,500900,0
2006-07-19,30.545,30.883,30.514,30.73,605537,0
2006-07-20,30.605,30.74,30.429,30.447,390680,0
2006-07-21,30.554,30.832,30.402,30.807,738892,0
2006-07-24,30.807,31.321,30.807,31.296,698672,0
2006-07-25,31.374,31.498,30.825,30.9,1419176,0
2006-07-26,30.807,31.321,30.714,31.238,717653,0
2006-07-27,31.288,31.457,30.96,31.026,539339,0
2006-07-28,31.026,31.357,30.983,31.145,328873,0
2006-07-31,31.188,31.55,31.019,31.304,409664,0
2006-08-01,31.153,31.676,30.983,31.651,459730,0
2006-08-02,31.852,32.021,31.566,31.709,418917,0
2006-08-03,31.709,31.894,31.414,31.524,410140,0
2006-08-04,32.002,33.008,31.524,32.686,1096236,0
2006-08-07,32.746,32.798,31.93,32.03,636623,0
2006-08-08,32.03,32.576,31.994,32.064,604352,0
2006-08-09,32.136,32.806,32.123,32.297,566389,0
2006-08-10,32.198,32.433,32.021,32.225,576233,0
2006-08-11,32.181,32.266,31.794,31.818,375495,0
2006-08-14,31.845,32.477,31.709,31.81,541476,0
2006-08-15,32.021,32.415,31.894,32.377,586677,0
2006-08-16,32.559,32.709,32.377,32.44,386056,0
2006-08-17,32.29,32.45,31.894,31.962,385938,0
2006-08-18,32.064,32.198,31.912,31.939,399226,0
2006-08-21,31.828,32.136,31.718,31.86,370040,0
2006-08-22,31.785,32.106,31.785,31.986,214379,0
2006-08-23,32.03,32.155,31.405,31.516,252587,0
2006-08-24,31.676,31.912,31.607,31.852,280225,0
2006-08-25,31.939,32.19,31.651,31.886,419985,0
2006-08-28,31.776,32.03,31.769,31.946,276433,0
2006-08-29,31.877,31.946,31.566,31.752,281533,0
2006-08-30,31.752,31.877,31.566,31.693,370750,0
2006-08-31,31.769,32.234,31.76,32.172,501253,0
2006-09-01,32.242,32.425,32.129,32.314,398512,0
2006-09-05,32.314,32.629,32.164,32.409,320566,0
2006-09-06,32.215,32.332,31.769,31.845,384985,0
2006-09-07,31.718,31.877,31.472,31.641,282244,0
2006-09-08,31.651,31.794,31.447,31.457,411563,0
2006-09-11,31.263,31.279,30.983,31.076,490697,0
2006-09-12,31.153,31.423,31.111,31.23,406342,0
2006-09-13,31.296,31.516,31.23,31.279,327208,0
2006-09-14,31.23,31.516,31.094,31.211,539103,0
2006-09-15,31.374,31.472,30.757,30.849,908546,0
2006-09-18,30.841,31.296,30.73,31.238,477052,0
2006-09-19,31.162,31.574,30.849,31.196,444546,0
2006-09-20,31.196,31.38,31.034,31.086,429594,0
2006-09-21,31.026,31.271,30.766,30.865,506949,0
2006-09-22,30.91,30.951,30.495,30.562,447273,0
2006-09-25,30.562,30.596,29.854,30.395,942120,0
2006-09-26,30.268,30.936,30.208,30.816,739602,0
2006-09-27,30.554,30.966,30.477,30.883,858957,0
2006-09-28,30.918,31.162,30.865,30.9,308346,0
2006-09-29,30.793,30.96,30.613,30.64,607202,0
2006-10-02,30.64,30.841,30.588,30.714,417732,0
2006-10-03,30.714,30.714,30.058,30.066,997406,0
2006-10-04,30.058,30.301,29.906,30.183,1139660,0
2006-10-05,30.193,30.529,30.175,30.429,940816,0
2006-10-06,29.924,30.092,29.518,29.997,1536272,0
2006-10-09,30.04,30.141,29.924,30.015,699739,0
2006-10-10,30.006,30.244,29.972,30.157,586200,0
2006-10-11,30.157,30.412,30.092,30.244,652877,0
2006-10-12,30.301,30.554,30.244,30.545,270618,0
2006-10-13,30.622,30.784,30.588,30.687,338838,0
2006-10-16,30.696,31.162,30.235,30.514,1284639,0
2006-10-17,30.395,30.632,30.2,30.335,1128505,0
2006-10-18,30.335,30.622,30.319,30.335,1213454,0
2006-10-19,30.335,30.613,30.251,30.571,606726,0
2006-10-20,30.58,31.026,30.402,31.019,1304329,0
2006-10-23,30.891,31.118,30.766,31.076,1149862,0
2006-10-24,30.951,31.365,30.874,31.357,980561,0
2006-10-25,31.304,31.903,31.288,31.776,743639,0
2006-10-26,31.803,31.994,31.709,31.946,770450,0
2006-10-27,31.818,31.962,31.7,31.769,756924,0
2006-10-30,31.641,31.733,31.288,31.49,423784,0
2006-10-31,31.55,31.852,31.44,31.524,772941,0
2006-11-01,31.651,31.752,31.255,31.304,737230,0
2006-11-02,31.22,32.037,31.178,31.868,1228995,0
2006-11-03,32.03,32.282,31.986,32.129,1067172,0
2006-11-06,32.225,32.25,31.921,32.19,715755,0
2006-11-07,32.123,32.402,32.106,32.172,449764,0
2006-11-08,32.011,32.872,31.962,32.576,698198,0
2006-11-09,32.485,32.956,32.45,32.872,1042968,0
2006-11-10,32.046,32.45,31.59,32.055,2440194,0
2006-11-13,31.86,31.946,31.374,31.726,1380380,0
2006-11-14,31.668,31.903,31.508,31.828,706736,0
2006-11-15,31.733,32.415,31.624,32.402,767483,0
2006-11-16,32.433,32.552,32.155,32.225,824076,0
2006-11-17,32.225,32.225,31.624,31.803,941411,0
2006-11-20,31.733,31.886,31.347,31.414,786345,0
2006-11-21,31.414,31.472,31.203,31.423,805687,0
2006-11-22,31.357,31.405,31.103,31.33,1044391,0
2006-11-24,31.271,31.472,31.238,31.296,275363,0
2006-11-27,31.145,31.357,30.766,31.053,920767,0
2006-11-28,31.001,31.524,31.001,31.44,578846,0
2006-11-29,31.541,31.912,31.541,31.837,386294,0
2006-11-30,31.828,32.146,31.794,31.946,816957,0
2006-12-01,31.828,32.425,31.752,32.377,1114506,0
2006-12-04,32.368,33.025,32.332,32.95,1034424,0
2006-12-05,32.991,33.346,32.829,33.31,960748,0
2006-12-06,33.32,33.402,33.141,33.211,643029,0
2006-12-07,33.211,33.267,32.956,33.219,1228875,0
2006-12-08,33.219,33.564,33.185,33.32,905108,0
2006-12-11,33.267,33.385,33.203,33.31,479426,0
2006-12-12,33.227,33.48,33.227,33.463,418683,0
2006-12-13,33.463,33.564,33.31,33.328,370631,0
2006-12-14,33.32,33.708,33.292,33.522,448223,0
2006-12-15,33.63,33.765,33.59,33.735,701758,0
2006-12-18,33.748,33.892,33.354,33.373,840685,0
2006-12-19,33.336,33.748,33.124,33.664,506003,0
2006-12-20,33.672,33.748,33.393,33.445,343700,0
2006-12-21,33.445,33.564,33.017,33.116,378586,0
2006-12-22,33.076,33.336,32.972,33.133,468982,0
2006-12-26,33.124,33.251,33.049,33.211,529255,0
2006-12-27,32.999,33.158,32.907,33.133,284736,0
2006-12-28,33.141,33.176,32.821,32.838,420227,0
2006-12-29,32.737,32.847,32.45,32.485,413936,0
2007-01-03,32.621,32.664,31.668,32.037,974154,0
2007-01-04,32.03,32.115,31.582,31.742,630218,0
2007-01-05,31.582,31.598,31.136,31.405,472185,0
2007-01-08,31.524,31.709,31.33,31.676,531744,0
2007-01-09,31.676,31.684,31.304,31.641,391042,0
2007-01-10,31.566,31.607,31.188,31.524,484407,0
2007-01-11,31.607,32.046,31.566,31.828,488203,0
2007-01-12,31.76,32.074,31.76,32.021,381310,0
2007-01-16,32.03,32.559,32.03,32.485,809484,0
2007-01-17,32.534,32.914,32.528,32.898,645166,0
2007-01-18,32.812,33.092,32.594,32.621,656197,0
2007-01-19,32.621,32.821,32.528,32.709,743989,0
2007-01-22,32.737,32.798,32.611,32.709,467445,0
2007-01-23,32.756,33.522,32.629,33.276,1144761,0
2007-01-24,33.203,33.58,33.176,33.572,405395,0
2007-01-25,33.529,33.572,33.363,33.445,632591,0
2007-01-26,33.489,33.708,33.328,33.606,434106,0
2007-01-29,33.564,33.783,33.564,33.725,626302,0
2007-01-30,33.792,34.508,33.716,34.466,745653,0
2007-01-31,34.34,34.364,33.967,34.296,832025,0
2007-02-01,34.314,34.55,34.221,34.466,890038,0
2007-02-02,34.55,34.6,34.296,34.593,894667,0
2007-02-05,34.617,35.04,34.323,34.55,513594,0
2007-02-06,34.666,36.911,34.609,36.388,2026258,0
2007-02-07,36.326,36.453,36,36.245,1261382,0
2007-02-08,36.109,36.497,35.924,36.422,830836,0
2007-02-09,36.413,36.461,35.948,36.253,657266,0
2007-02-12,36.253,36.406,35.779,35.915,705241,0
2007-02-13,35.948,36.209,35.787,36.051,689023,0
2007-02-14,36.051,36.085,35.688,35.779,1171583,0
2007-02-15,35.706,35.732,35.4,35.67,648368,0
2007-02-16,35.68,35.732,35.359,35.484,622151,0
2007-02-20,35.445,35.61,35.282,35.588,364108,0
2007-02-21,35.453,35.715,35.391,35.555,396733,0
2007-02-22,35.493,35.739,35.327,35.476,900718,0
2007-02-23,35.418,35.715,35.25,35.555,723587,0
2007-02-26,35.813,36.176,35.779,36.041,1079916,0
2007-02-27,35.696,36.033,35.223,35.536,809007,0
2007-02-28,35.545,35.68,35.199,35.223,765114,0
2007-03-01,35.072,35.706,34.711,35.383,703634,0
2007-03-02,35.383,35.46,34.827,34.906,633066,0
2007-03-05,34.727,34.896,34.406,34.474,694518,0
2007-03-06,34.6,34.988,34.593,34.845,503155,0
2007-03-07,34.762,35.057,34.617,34.692,713382,0
2007-03-08,34.878,35.04,34.666,34.744,757990,0
2007-03-09,34.928,34.988,34.6,34.753,753841,0
2007-03-12,34.744,34.913,34.541,34.753,908191,0
2007-03-13,34.584,34.801,34.424,34.508,972846,0
2007-03-14,34.558,34.701,34.102,34.643,1049493,0
2007-03-15,34.575,35.057,34.575,35.006,699386,0
2007-03-16,35.032,35.131,34.593,34.701,470170,0
2007-03-19,34.862,35.166,34.794,35.064,259942,0
2007-03-20,34.969,35.563,34.953,35.563,340380,0
2007-03-21,35.67,36.152,35.536,35.956,461512,0
2007-03-22,35.915,36.598,35.915,36.564,802366,0
2007-03-23,36.691,36.75,36.362,36.422,468869,0
2007-03-26,36.43,36.699,36.344,36.699,354498,0
2007-03-27,36.581,36.581,36.271,36.353,330055,0
2007-03-28,36.116,36.488,36.033,36.219,550489,0
2007-03-29,36.344,36.54,36.067,36.371,463885,0
2007-03-30,36.406,36.658,36.059,36.461,526524,0
2007-04-02,36.48,37.415,36.48,37.206,667824,0
2007-04-03,37.198,37.341,36.783,37.222,472425,0
2007-04-04,37.23,37.978,37.198,37.978,798568,0
2007-04-05,37.913,38.461,37.551,38.436,930851,0
2007-04-09,38.418,39.708,38.351,39.285,1408143,0
2007-04-10,39.213,39.505,38.923,39.347,627488,0
2007-04-11,39.412,39.412,39,39.084,541356,0
2007-04-12,39.009,39.084,38.605,39,600916,0
2007-04-13,39.099,39.099,38.781,38.831,383208,0
2007-04-16,38.982,39.036,38.67,38.849,493425,0
2007-04-17,38.789,38.991,38.62,38.901,549184,0
2007-04-18,38.741,39.607,38.47,38.781,733562,0
2007-04-19,38.57,38.679,38.273,38.545,430071,0
2007-04-20,37.803,38.933,37.803,38.933,928179,0
2007-04-23,38.174,39.277,38.174,39.135,795603,0
2007-04-24,39.06,39.243,38.965,39.195,373714,0
2007-04-25,39.277,39.985,39.277,39.921,442649,0
2007-04-26,39.944,40.198,39.607,40.088,644573,0
2007-04-27,40.095,40.348,39.766,40.256,513359,0
2007-04-30,40.198,40.247,39.615,39.624,356870,0
2007-05-01,39.539,39.775,39.354,39.607,580509,0
2007-05-02,39.496,40.021,39.446,40.003,473377,0
2007-05-03,39.985,40.048,39.708,39.934,419752,0
2007-05-04,39.934,40.164,39.7,40.03,412987,0
2007-05-07,39.928,40.155,39.783,39.985,397442,0
2007-05-08,39.489,39.826,39.17,39.752,360697,0
2007-05-09,39.624,39.752,39.421,39.657,448458,0
2007-05-10,39.446,39.558,38.874,38.883,381073,0
2007-05-11,38.982,39.092,38.798,39.018,567814,0
2007-05-14,38.956,39.381,38.84,39.051,388518,0
2007-05-15,38.974,39.548,38.974,39.051,415950,0
2007-05-16,39.051,39.179,38.84,38.974,402904,0
2007-05-17,38.965,39.17,38.821,38.991,401477,0
2007-05-18,39.044,39.277,38.874,38.982,535422,0
2007-05-21,39.009,39.665,39,39.446,663554,0
2007-05-22,39.404,40.11,39.404,39.465,760366,0
2007-05-23,39.404,39.727,38.892,38.965,479664,0
2007-05-24,38.892,39.126,38.022,38.106,842252,0
2007-05-25,38.265,38.479,37.854,38.115,385225,0
2007-05-29,38.123,38.638,38.066,38.309,452614,0
2007-05-30,38.048,38.757,38.048,38.757,927056,0
2007-05-31,38.798,38.909,38.282,38.401,781367,0
2007-06-01,38.656,38.831,38.401,38.47,557845,0
2007-06-04,38.327,39.107,38.327,39.009,567220,0
2007-06-05,38.813,39.261,38.527,39.204,812330,0
2007-06-06,39.489,39.567,38.47,38.503,773725,0
2007-06-07,38.47,38.638,37.188,37.188,898376,0
2007-06-08,37.198,37.375,36.639,37.044,767720,0
2007-06-11,36.986,37.399,36.903,37.305,646825,0
2007-06-12,37.305,37.399,36.809,36.877,536137,0
2007-06-13,36.877,37.356,36.877,37.239,625590,0
2007-06-14,37.23,38.022,37.23,37.939,522017,0
2007-06-15,38.115,38.781,38.115,38.436,601625,0
2007-06-18,38.587,38.613,38.106,38.184,414053,0
2007-06-19,38.084,38.091,37.76,37.897,406342,0
2007-06-20,37.93,38.226,37.198,37.206,527121,0
2007-06-21,37.188,37.955,36.986,37.677,744822,0
2007-06-22,37.5,37.803,37.188,37.559,925155,0
2007-06-25,37.568,37.775,37.111,37.111,763331,0
2007-06-26,37.279,37.315,36.674,36.75,742924,0
2007-06-27,36.453,36.461,36.033,36.413,1114031,0
2007-06-28,36.488,36.691,36.033,36.168,1269571,0
2007-06-29,36.184,36.649,36.125,36.506,923851,0
2007-07-02,36.758,37.431,36.758,37.053,959799,0
2007-07-03,37.003,37.044,36.506,36.699,475271,0
2007-07-05,36.708,37.03,36.488,36.724,704839,0
2007-07-06,36.658,36.917,36.406,36.8,380953,0
2007-07-09,36.925,37.23,36.843,37.111,403139,0
2007-07-10,36.951,37.18,36.658,36.8,806636,0
2007-07-11,36.917,37.315,36.658,37.154,743639,0
2007-07-12,37.375,37.721,37.222,37.551,520357,0
2007-07-13,37.509,37.921,37.448,37.721,322346,0
2007-07-16,37.687,37.721,37.222,37.255,650390,0
2007-07-17,37.255,37.854,37.086,37.111,824905,0
2007-07-18,37.012,37.702,36.996,37.677,863228,0
2007-07-19,37.955,38.806,37.838,38.741,768431,0
2007-07-20,38.741,39.381,38.686,38.771,1056256,0
2007-07-23,38.857,39.17,38.771,38.771,599728,0
2007-07-24,38.789,38.789,37.408,37.617,607084,0
2007-07-25,37.871,38.327,37.431,38.041,796670,0
2007-07-26,37.93,38.218,37.078,37.509,1198266,0
2007-07-27,37.214,37.509,36.667,36.742,1564509,0
2007-07-30,36.859,37.509,36.681,37.255,794415,0
2007-07-31,37.482,37.785,36.471,36.54,1274553,0
2007-08-01,36.573,37.086,36.176,36.977,766655,0
2007-08-02,36.968,37.457,36.658,37.392,950188,0
2007-08-03,37.559,38.486,36.895,37.003,1426766,0
2007-08-06,37.146,37.273,34.77,36.843,1491310,0
2007-08-07,36.667,37.73,36.398,37.5,941293,0
2007-08-08,37.399,38.757,37.095,38.13,1228046,0
2007-08-09,37.518,38.789,37.053,37.071,1207405,0
2007-08-10,37.324,37.509,36.639,37.279,1127673,0
2007-08-13,37.467,37.509,36.667,36.792,670556,0
2007-08-14,36.8,37.214,36.219,36.228,862040,0
2007-08-15,36.209,36.724,35.636,35.772,706621,0
2007-08-16,35.4,36.184,34.516,35.924,1466512,0
2007-08-17,36.245,36.667,35.732,36.453,846379,0
2007-08-20,36.453,36.667,35.67,36.261,582523,0
2007-08-21,36.059,36.613,36.008,36.353,509678,0
2007-08-22,36.557,37.154,36.471,37.095,553339,0
2007-08-23,37.273,37.677,37.062,37.559,712908,0
2007-08-24,37.439,37.93,37.392,37.93,275363,0
2007-08-27,37.93,37.93,37.188,37.288,276789,0
2007-08-28,37.103,37.273,36.245,36.335,593442,0
2007-08-29,36.623,37.392,36.623,37.383,375495,0
2007-08-30,37.003,37.845,37.003,37.222,655489,0
2007-08-31,37.509,37.752,37.18,37.375,366121,0
2007-09-04,37.408,37.905,37.146,37.559,497815,0
2007-09-05,37.341,37.584,36.986,37.324,543968,0
2007-09-06,37.482,37.739,37.239,37.482,494258,0
2007-09-07,37.078,37.288,36.674,36.859,485358,0
2007-09-10,37.003,37.044,36.413,36.598,610640,0
2007-09-11,36.742,36.951,36.471,36.667,488086,0
2007-09-12,36.639,37.423,36.632,37.288,433628,0
2007-09-13,37.509,37.617,37.03,37.247,374548,0
2007-09-14,36.859,37.347,36.843,37.171,375973,0
2007-09-17,37.086,37.448,36.958,37.296,495680,0
2007-09-18,37.467,38.479,37.383,38.265,867377,0
2007-09-19,38.265,38.705,38.218,38.309,752652,0
2007-09-20,38.3,38.553,38.066,38.226,520711,0
2007-09-21,38.41,38.41,37.997,38.282,795245,0
2007-09-24,38.291,38.36,38.098,38.282,437427,0
2007-09-25,38.098,38.343,38.005,38.318,519288,0
2007-09-26,38.351,38.771,38.265,38.647,510268,0
2007-09-27,38.857,39.438,38.741,39.213,565798,0
2007-09-28,39.285,39.615,39.107,39.456,444546,0
2007-10-01,39.496,39.985,39.363,39.934,517866,0
2007-10-02,39.985,40.079,39.304,40.003,524628,0
2007-10-03,39.852,40.264,39.607,40.19,452731,0
2007-10-04,40.33,40.339,39.904,40.155,299685,0
2007-10-05,40.356,40.458,39.959,40.102,457239,0
2007-10-08,39.968,40.198,39.743,39.783,285330,0
2007-10-09,39.928,40.864,39.879,40.864,416310,0
2007-10-10,40.864,41.056,40.5,40.954,557725,0
2007-10-11,41.047,41.545,40.888,41.219,503627,0
2007-10-12,40.796,40.963,39.253,39.465,1146543,0
2007-10-15,39.396,39.775,38.741,39.465,788484,0
2007-10-16,39.548,39.766,39.143,39.496,575291,0
2007-10-17,39.624,39.624,38.982,39.489,717653,0
2007-10-18,39.412,39.743,39.228,39.624,897040,0
2007-10-19,39.465,39.531,38.789,38.789,1273248,0
2007-10-22,38.3,39.084,38.244,38.545,546335,0
2007-10-23,38.647,38.923,38.282,38.647,666403,0
2007-10-24,38.47,38.94,38.098,38.901,666285,0
2007-10-25,38.991,39.347,38.733,39.277,829295,0
2007-10-26,39.598,39.766,39.33,39.548,490457,0
2007-10-29,39.632,39.928,39.465,39.826,484291,0
2007-10-30,39.791,40.282,39.674,39.791,319260,0
2007-10-31,39.911,40.881,39.816,40.873,631521,0
2007-11-01,40.374,40.855,39.879,40.409,634844,0
2007-11-02,40.458,41.115,40.137,41.074,1162319,0
2007-11-05,40.972,41.025,40.401,40.729,462341,0
2007-11-06,40.788,41.352,40.508,41.284,366717,0
2007-11-07,40.864,41.04,39.869,39.869,572677,0
2007-11-08,40.079,40.737,39.869,40.644,543846,0
2007-11-09,40.828,40.828,39.396,39.489,746757,0
2007-11-12,39.531,39.598,38.461,38.562,686646,0
2007-11-13,38.748,39.624,38.705,39.505,647534,0
2007-11-14,39.775,39.976,39.009,39.051,578138,0
2007-11-15,38.923,39.657,38.866,39.465,637910,0
2007-11-16,39.896,39.896,39.018,39.396,704489,0
2007-11-19,39.186,39.783,39.186,39.33,463901,0
2007-11-20,39.243,39.783,39.077,39.243,757795,0
2007-11-21,39.107,39.783,39.107,39.446,805687,0
2007-11-23,39.615,39.934,39.438,39.632,246652,0
2007-11-26,39.539,40.102,39.126,39.236,496625,0
2007-11-27,39.261,39.791,39.06,39.657,1053881,0
2007-11-28,39.816,40.364,39.607,40.3,767129,0
2007-11-29,40.206,40.788,39.995,40.5,518219,0
2007-11-30,40.586,40.595,39.826,40.164,545268,0
2007-12-03,39.911,40.694,39.911,40.442,387241,0
2007-12-04,40.222,40.762,39.995,40.56,407292,0
2007-12-05,40.963,41.056,40.544,40.72,477407,0
2007-12-06,40.586,41.344,40.586,41.25,1050443,0
2007-12-07,41.427,41.707,41.107,41.3,2073172,0
2007-12-10,41.3,41.957,41.141,41.934,1139063,0
2007-12-11,42.111,42.389,41.082,41.115,536255,0
2007-12-12,40.898,41.545,40.778,41.082,934485,0
2007-12-13,40.972,41.183,40.442,41.183,632591,0
2007-12-14,40.712,41.04,40.45,40.508,649703,0
2007-12-17,40.401,40.458,40.003,40.071,647775,0
2007-12-18,40.364,40.364,39.775,40.137,607611,0
2007-12-19,40.128,40.491,40.079,40.323,472250,0
2007-12-20,40.458,40.568,39.842,40.206,441106,0
2007-12-21,40.595,40.595,39.985,40.19,934810,0
2007-12-24,40.291,40.788,40.038,40.72,143553,0
2007-12-26,40.617,40.617,40.102,40.212,347260,0
2007-12-27,39.995,40.137,39.496,39.558,385938,0
2007-12-28,39.649,39.904,39.489,39.665,365885,0
2007-12-31,39.657,39.808,39.243,39.347,453564,0
2008-01-02,39.243,39.43,38.991,39.243,988632,0
2008-01-03,39.236,39.531,39.028,39.051,850841,0
2008-01-04,38.771,38.923,38.579,38.695,674343,0
2008-01-07,38.866,38.909,38.335,38.714,855990,0
2008-01-08,38.781,39.412,38.369,38.369,935283,0
2008-01-09,38.3,38.664,38.115,38.587,1120558,0
2008-01-10,38.503,38.892,38.309,38.723,671063,0
2008-01-11,38.41,38.638,38.192,38.41,606813,0
2008-01-14,38.638,38.933,38.335,38.461,358407,0
2008-01-15,38.351,38.527,37.739,37.947,836882,0
2008-01-16,37.93,37.988,36.453,36.461,1547100,0
2008-01-17,36.471,36.588,35.122,35.122,1446266,0
2008-01-18,35.166,35.257,34.094,34.323,1297719,0
2008-01-22,32.924,33.564,32.064,33.336,1613355,0
2008-01-23,32.594,34.753,32.594,34.701,2144543,0
2008-01-24,34.945,35.232,34.635,34.853,1242638,0
2008-01-25,35.4,35.965,34.818,34.921,1298172,0
2008-01-28,34.862,35.536,34.853,35.436,737352,0
2008-01-29,35.618,35.779,35.4,35.572,729163,0
2008-01-30,35.715,36.245,35.501,35.754,933698,0
2008-01-31,35.555,36.513,35.476,36.335,1378481,0
2008-02-01,36.461,36.699,36.152,36.699,1011451,0
2008-02-04,36.548,37.264,36.317,37.012,738417,0
2008-02-05,36.422,36.667,35.696,35.696,674145,0
2008-02-06,35.813,36.033,35.35,35.453,687047,0
2008-02-07,35.072,36.109,35.032,35.822,712542,0
2008-02-08,37.129,39.522,37.129,38.771,2142689,0
2008-02-11,38.874,38.874,38.385,38.789,1005380,0
2008-02-12,38.909,39.116,38.106,38.318,1011708,0
2008-02-13,38.647,39.496,38.47,39.496,794553,0
2008-02-14,39.473,39.76,38.909,38.991,542422,0
2008-02-15,38.94,39.009,38.453,38.771,496868,0
2008-02-19,39.107,39.911,39.107,39.727,700776,0
2008-02-20,39.615,40.3,39.558,40.12,677807,0
2008-02-21,40.273,40.442,39.816,39.852,691794,0
2008-02-22,39.951,40.426,39.522,40.339,694876,0
2008-02-25,40.374,40.915,40.222,40.837,1091797,0
2008-02-26,40.753,41.017,40.617,40.972,683346,0
2008-02-27,40.712,41.047,40.238,40.434,731890,0
2008-02-28,40.273,40.778,40.247,40.5,444786,0
2008-02-29,40.079,40.401,39.607,39.657,803670,0
2008-03-03,39.615,40.475,39.558,40.102,632301,0
2008-03-04,39.775,40.356,39.285,39.816,1060879,0
2008-03-05,40.038,41.115,39.852,40.963,1127582,0
2008-03-06,40.753,41.074,40.079,40.128,713620,0
2008-03-07,39.852,40.796,39.615,40.466,1264029,0
2008-03-10,40.45,40.45,39.339,39.438,792874,0
2008-03-11,40.264,40.339,39.285,39.657,903701,0
2008-03-12,39.7,40.038,39.473,39.505,770830,0
2008-03-13,39.099,39.708,38.821,39.615,935532,0
2008-03-14,39.86,39.86,38.974,39.354,1028608,0
2008-03-17,38.679,39.195,38.479,38.806,903644,0
2008-03-18,39.381,40.11,39.195,40.064,788095,0
2008-03-19,39.86,40.416,38.806,38.806,1073695,0
2008-03-20,38.741,38.948,37.315,38.444,1002113,0
2008-03-24,38.765,39.513,38.765,39.028,869128,0
2008-03-25,38.956,39.717,38.956,39.505,618413,0
2008-03-26,39.404,39.951,39.363,39.59,797145,0
2008-03-27,39.513,39.904,39.456,39.473,645284,0
2008-03-28,39.496,39.833,39.304,39.456,520748,0
2008-03-31,39.277,39.86,39.161,39.791,781801,0
2008-04-01,39.959,40.206,39.615,40.206,461156,0
2008-04-02,40.147,40.745,40.012,40.712,693766,0
2008-04-03,40.517,40.881,40.095,40.137,599980,0
2008-04-04,40.291,40.753,40.247,40.442,580266,0
2008-04-07,40.652,41.167,40.544,40.905,529491,0
2008-04-08,40.923,42.725,40.864,42.607,904012,0
2008-04-09,42.786,43.218,42.087,42.128,883345,0
2008-04-10,42.043,42.397,41.756,41.867,569399,0
2008-04-11,41.512,41.765,41.174,41.335,672150,0
2008-04-14,41.25,41.765,41.25,41.614,546718,0
2008-04-15,41.934,42.929,41.892,42.759,711614,0
2008-04-16,42.977,44.361,42.826,44.302,834252,0
2008-04-17,44.217,44.251,43.325,43.478,421365,0
2008-04-18,44.023,44.327,43.746,44.269,459233,0
2008-04-21,44.084,44.277,43.579,43.897,405385,0
2008-04-22,43.738,43.897,43.367,43.534,280152,0
2008-04-23,43.56,44.031,43.334,43.897,488191,0
2008-04-24,43.999,44.489,43.552,44.109,715129,0
2008-04-25,44.175,44.226,43.77,44.125,407679,0
2008-04-28,44.235,44.967,44.211,44.277,495450,0
2008-04-29,44.109,44.148,43.247,43.306,473716,0
2008-04-30,43.468,43.822,42.759,43.137,508925,0
2008-05-01,43.325,43.602,42.616,42.986,663427,0
2008-05-02,44.133,45.994,43.493,45.422,1965270,0
2008-05-05,45.543,46.299,45.222,46.171,913706,0
2008-05-06,46.004,47.092,45.963,46.737,644522,0
2008-05-07,46.729,47.539,46.575,46.864,523811,0
2008-05-08,47.134,47.134,46.536,47.04,490796,0
2008-05-09,47.033,47.033,46.417,46.873,350930,0
2008-05-12,46.864,47.716,46.612,47.623,498311,0
2008-05-13,47.547,48.188,47.286,48.087,337516,0
2008-05-14,48.136,48.316,47.774,47.851,301278,0
2008-05-15,48.063,48.742,47.961,48.39,529247,0
2008-05-16,49.345,49.613,48.964,49.559,500844,0
2008-05-19,49.68,49.84,49.046,49.282,287884,0
2008-05-20,49.158,50.065,49.158,49.513,357806,0
2008-05-21,50.523,53.7,50.337,52.2,2405970,0
2008-05-22,52.217,52.217,51.272,51.669,777386,0
2008-05-23,51.61,52.107,50.624,50.706,580766,0
2008-05-27,50.809,51.686,50.809,51.358,489529,0
2008-05-28,51.594,51.642,50.867,51.524,350851,0
2008-05-29,51.532,51.829,51.013,51.045,415464,0
2008-05-30,50.995,51.855,50.624,50.835,2070073,0
2008-06-02,50.624,50.826,49.309,49.814,1195800,0
2008-06-03,49.873,50.117,49.386,49.757,992156,0
2008-06-04,49.504,49.974,49.174,49.451,602086,0
2008-06-05,49.496,50.297,49.199,50.288,859318,0
2008-06-06,50.304,51.045,49.704,49.704,656998,0
2008-06-09,49.694,50.507,49.694,50.093,1187038,0
2008-06-10,49.858,49.915,49.257,49.78,526532,0
2008-06-11,49.797,50.084,49.361,49.451,589450,0
2008-06-12,49.613,49.613,48.83,49.148,386116,0
2008-06-13,49.4,49.748,48.373,48.75,630056,0
2008-06-16,48.686,49.416,48.55,49.386,452195,0
2008-06-17,49.425,49.865,49.416,49.638,431075,0
2008-06-18,49.488,50.01,49.479,49.731,555364,0
2008-06-19,49.672,49.983,48.938,49.139,468556,0
2008-06-20,49.115,49.964,48.584,48.635,1123866,0
2008-06-23,48.93,49.983,48.788,49.722,615888,0
2008-06-24,49.587,49.722,49.055,49.139,591496,0
2008-06-25,49.148,49.46,48.215,48.971,598968,0
2008-06-26,48.398,49.174,47.953,48.671,622841,0
2008-06-27,48.759,49.257,48.75,48.988,805104,0
2008-06-30,49.139,50.404,49.055,50.136,795418,0
2008-07-01,49.694,50.472,49.199,50.261,695797,0
2008-07-02,50.345,50.877,49.425,49.613,710467,0
2008-07-03,49.551,49.603,47.874,48.567,608235,0
2008-07-07,48.617,48.759,46.923,47.588,866542,0
2008-07-08,47.435,47.555,45.685,46.797,828149,0
2008-07-09,46.913,47.953,46.593,47.623,724016,0
2008-07-10,47.676,48.154,47.175,47.683,522914,0
2008-07-11,47.481,48.75,47.301,48.373,866835,0
2008-07-14,48.726,49.266,48.617,48.971,648128,0
2008-07-15,48.617,48.805,47.419,47.623,661095,0
2008-07-16,47.676,47.977,45.71,45.994,723381,0
2008-07-17,46.09,46.19,43.905,44.211,934524,0
2008-07-18,43.94,45.02,43.247,44.084,1258591,0
2008-07-21,44.141,45.045,43.746,44.919,550233,0
2008-07-22,44.696,45.222,43.385,43.527,921359,0
2008-07-23,43.424,43.822,42.742,42.955,781306,0
2008-07-24,42.977,43.798,42.111,42.676,576531,0
2008-07-25,42.676,43.218,41.646,41.765,919270,0
2008-07-28,41.772,42.463,41.469,42.246,680471,0
2008-07-29,42.136,42.23,41.047,41.741,643682,0
2008-07-30,41.772,42.685,41.469,42.566,810302,0
2008-07-31,42.389,42.685,41.529,41.966,679490,0
2008-08-01,42.167,42.69,41.174,41.201,675451,0
2008-08-04,41.124,41.378,39.842,40.206,696087,0
2008-08-05,40.434,41.074,39.766,41.017,1051720,0
2008-08-06,41.047,42.177,41.047,42.094,857155,0
2008-08-07,41.957,42.751,41.563,42.213,931759,0
2008-08-08,40.577,41.141,38.503,39.152,2164245,0
2008-08-11,39.236,39.869,38.813,39.783,1459874,0
2008-08-12,39.869,40.391,39.743,40.164,859929,0
2008-08-13,40.222,40.788,39.607,40.678,716553,0
2008-08-14,40.383,40.491,39.632,40.012,553864,0
2008-08-15,40.021,40.364,39.649,39.985,611887,0
2008-08-18,40.038,40.475,39.522,39.548,760233,0
2008-08-19,39.548,40.374,39.548,40.282,418874,0
2008-08-20,40.3,40.652,39.852,40.198,743997,0
2008-08-21,40.128,40.847,40.03,40.652,969891,0
2008-08-22,40.609,40.837,40.056,40.508,619697,0
2008-08-25,40.316,40.603,39.558,39.665,575354,0
2008-08-26,39.624,40.339,39.615,39.766,939026,0
2008-08-27,40.048,40.609,39.951,40.256,545232,0
2008-08-28,40.466,40.703,39.607,40.416,339784,0
2008-08-29,40.484,40.652,39.624,39.879,388977,0
2008-09-02,39.743,39.743,38.562,38.883,721927,0
2008-09-03,38.57,39.322,38.309,38.656,871414,0
2008-09-04,38.765,39.044,37.812,38.503,951765,0
2008-09-05,38.545,38.757,36.968,38.184,1313547,0
2008-09-08,38.781,38.857,37.93,38.401,838087,0
2008-09-09,38.066,38.147,36.309,36.309,1228469,0
2008-09-10,36.497,37.577,36.067,37.296,1382842,0
2008-09-11,37.071,37.947,36.406,37.73,982232,0
2008-09-12,37.366,39.489,37.366,39.195,812154,0
2008-09-15,37.913,38.849,36.903,37.947,1389140,0
2008-09-16,37.071,38.656,36.219,38.512,1819411,0
2008-09-17,38.282,38.748,36.934,38.139,1754092,0
2008-09-18,38.453,39.904,37.812,39.539,1473772,0
2008-09-19,40.12,42.311,40.048,40.671,1371953,0
2008-09-22,40.923,40.963,39.051,39.236,936020,0
2008-09-23,39.213,39.86,38.184,38.453,1053428,0
2008-09-24,38.562,39.044,37.677,37.888,1028693,0
2008-09-25,37.913,38.393,37.551,37.845,1108154,0
2008-09-26,37.121,37.602,36.54,37.568,748991,0
2008-09-29,36.708,37.03,33.008,33.506,1097574,0
2008-09-30,34.009,35.555,33.421,35.555,1027067,0
2008-10-01,35.114,35.391,34.424,35.114,675372,0
2008-10-02,34.701,34.945,33.301,33.328,841478,0
2008-10-03,33.471,35.391,33.267,33.741,1488191,0
2008-10-06,32.872,32.872,29.569,31.903,1821277,0
2008-10-07,32.377,33.031,30.378,30.412,1510436,0
2008-10-08,29.788,31.203,28.372,30.015,1810006,0
2008-10-09,30.116,30.857,26.675,26.675,1158756,0
2008-10-10,25.486,26.152,22.817,24.696,1940760,0
2008-10-13,25.631,29.046,25.305,29.046,973314,0
2008-10-14,29.924,30.799,27.268,28.681,1217711,0
2008-10-15,28.236,28.245,25.992,26.381,1135110,0
2008-10-16,26.593,28.119,25.137,28.026,1208871,0
2008-10-17,27.739,29.979,27.173,28.69,1748283,0
2008-10-20,29.375,31.582,29.232,31.447,922358,0
2008-10-21,30.96,32.002,30.343,30.766,785624,0
2008-10-22,29.871,30.006,27.936,28.734,703664,0
2008-10-23,29.055,30.504,27.631,28.946,1441675,0
2008-10-24,26.98,28.591,26.612,28.168,1282383,0
2008-10-27,27.927,28.38,26.517,26.517,740598,0
2008-10-28,27.182,28.422,25.794,28.395,1223661,0
2008-10-29,28.752,29.949,28.439,29.027,1436168,0
2008-10-30,29.508,30.766,28.448,30.714,1110636,0
2008-10-31,30.514,30.927,29.669,30.504,894513,0
2008-11-03,30.183,30.807,29.755,29.906,622920,0
2008-11-04,30.73,31.481,30.301,30.849,852892,0
2008-11-05,30.412,31.118,29.897,30.116,562456,0
2008-11-06,29.932,30.167,27.864,28.043,538126,0
2008-11-07,28.053,28.761,26.796,27.554,1275177,0
2008-11-10,28.007,28.609,27.157,27.9,969039,0
2008-11-11,27.562,27.569,26.55,26.914,570215,0
2008-11-12,26.365,26.408,24.589,24.923,875586,0
2008-11-13,24.984,27.613,24.418,27.613,957208,0
2008-11-14,27.276,28.034,26.231,26.939,783432,0
2008-11-17,26.685,27.722,26.291,26.879,740071,0
2008-11-18,26.939,27.554,25.902,27.165,756430,0
2008-11-19,27.099,27.814,25.378,25.386,827549,0
2008-11-20,25.178,25.253,22.768,22.936,1115828,0
2008-11-21,23.355,25.582,23.12,25.582,1097230,0
2008-11-24,25.857,27.393,25.289,26.922,800143,0
2008-11-25,27.165,27.435,26.081,27.157,842591,0
2008-11-26,26.543,27.393,26.13,27.217,914029,0
2008-11-28,27.126,27.419,26.231,27.419,407690,0
2008-12-01,26.675,26.972,24.757,24.848,934508,0
2008-12-02,25.178,25.724,24.677,25.674,648827,0
2008-12-03,25.185,25.875,24.47,25.775,737008,0
2008-12-04,25.615,25.648,23.103,23.745,762169,0
2008-12-05,23.364,24.589,22.615,24.526,953708,0
2008-12-08,24.949,26.028,24.931,25.28,1091084,0
2008-12-09,25.448,26.045,24.667,25.143,908369,0
2008-12-10,25.549,26.315,25.327,26.247,886775,0
2008-12-11,25.001,26.897,24.882,25.432,654736,0
2008-12-12,25.016,25.802,24.377,25.615,586374,0
2008-12-15,25.767,26.39,24.812,25.319,591972,0
2008-12-16,25.486,26.45,25.414,26.381,613222,0
2008-12-17,26.028,26.543,25.75,26.206,642876,0
2008-12-18,26.339,26.417,25.344,25.724,826227,0
2008-12-19,25.851,26.339,25.102,25.396,1171386,0
2008-12-22,25.297,25.819,24.552,24.992,717638,0
2008-12-23,25.289,25.486,24.477,24.647,597094,0
2008-12-24,24.535,24.857,24.251,24.857,230037,0
2008-12-26,24.907,25.159,24.51,25.159,276749,0
2008-12-29,25.066,25.289,24.623,25.033,523220,0
2008-12-30,25.289,25.731,24.94,25.702,505612,0
2008-12-31,25.767,26.499,25.589,26.408,379060,0
2009-01-02,26.483,27.411,26.348,27.276,290851,0
2009-01-05,27.19,27.613,26.939,27.595,540124,0
2009-01-06,28.016,28.168,27.19,27.353,627570,0
2009-01-07,27.126,27.126,26.054,26.247,430020,0
2009-01-08,25.963,26.651,25.665,26.638,651971,0
2009-01-09,26.62,26.62,25.549,25.885,467630,0
2009-01-12,25.827,26.009,25.033,25.289,417951,0
2009-01-13,25.201,25.414,24.803,25.209,724357,0
2009-01-14,24.967,25.066,23.939,24.157,650822,0
2009-01-15,24.251,24.251,22.968,23.946,1096024,0
2009-01-16,24.157,24.891,24.046,24.535,830115,0
2009-01-20,24.384,24.907,23.397,23.515,731121,0
2009-01-21,23.72,24.686,23.443,24.605,989685,0
2009-01-22,24.392,24.454,23.602,24.133,753666,0
2009-01-23,23.769,24.696,23.497,24.614,515855,0
2009-01-26,24.765,25.648,24.765,25.396,582193,0
2009-01-27,25.386,26.054,25.128,25.775,412461,0
2009-01-28,26.081,26.348,25.875,26.223,467460,0
2009-01-29,25.893,26.161,25.371,25.599,447241,0
2009-01-30,25.835,26.152,25.057,25.253,591818,0
2009-02-02,24.984,25.639,24.774,25.495,746597,0
2009-02-03,25.775,26.223,25.396,26.001,745925,0
2009-02-04,26.072,26.524,25.827,26.161,513135,0
2009-02-05,26.089,26.828,25.767,26.651,653584,0
2009-02-06,27.362,28.617,26.93,28.203,1043794,0
2009-02-09,28.08,28.439,27.605,28.288,762439,0
2009-02-10,28.431,28.946,27.748,27.873,867342,0
2009-02-11,27.943,28.262,27.411,27.679,618247,0
2009-02-12,27.495,28.178,27.064,28.102,587268,0
2009-02-13,28.061,28.555,27.966,28.203,557972,0
2009-02-17,27.334,27.569,26.93,27.039,891922,0
2009-02-18,27.353,27.353,26.854,27.082,1053913,0
2009-02-19,27.461,27.722,27.182,27.26,623157,0
2009-02-20,26.711,27.454,26.206,26.837,970933,0
2009-02-23,27.135,27.343,25.775,25.851,675815,0
2009-02-24,26.001,26.737,25.674,26.62,749736,0
2009-02-25,26.443,26.727,25.984,26.273,639461,0
2009-02-26,26.509,26.861,25.819,25.875,565119,0
2009-02-27,25.194,26.417,24.882,25.549,697082,0
2009-03-02,25.016,25.201,23.828,23.963,657848,0
2009-03-03,24.242,24.351,23.272,23.475,697460,0
2009-03-04,22.749,24.517,22.749,24.141,650223,0
2009-03-05,23.72,23.887,22.919,23.113,560133,0
2009-03-06,23.247,24.098,22.479,22.867,790672,0
2009-03-09,22.724,23.34,22.497,22.808,491792,0
2009-03-10,23.052,23.617,22.919,23.541,606210,0
2009-03-11,23.585,23.712,22.808,23.087,568408,0
2009-03-12,22.952,23.515,22.521,23.397,772801,0
2009-03-13,23.585,23.837,23.372,23.81,573008,0
2009-03-16,23.956,24.623,23.745,24.056,522988,0
2009-03-17,24.301,24.614,23.602,24.614,607494,0
2009-03-18,24.614,25.153,23.776,24.916,605048,0
2009-03-19,25.448,26.072,25.024,25.827,627872,0
2009-03-20,25.992,26.214,25.271,25.327,621911,0
2009-03-23,25.819,26.629,25.724,26.62,635971,0
2009-03-24,26.499,26.533,25.875,25.984,553623,0
2009-03-25,26.115,26.711,25.893,26.524,617173,0
2009-03-26,26.828,27.605,26.796,27.605,998226,0
2009-03-27,27.182,27.385,26.87,27.064,762977,0
2009-03-30,26.443,26.543,25.574,25.946,971943,0
2009-03-31,26.136,26.273,25.767,25.851,528640,0
2009-04-01,25.464,26.255,25.143,26.13,753067,0
2009-04-02,26.593,27.301,26.331,26.667,561636,0
2009-04-03,26.584,26.861,26.356,26.788,363445,0
2009-04-06,26.491,26.819,25.794,26.231,432880,0
2009-04-07,25.937,26.524,25.844,26.231,461829,0
2009-04-08,26.417,26.491,25.844,26.39,303662,0
2009-04-09,27.082,27.268,26.399,26.746,378086,0
2009-04-13,26.612,26.803,26.223,26.727,277838,0
2009-04-14,26.331,26.693,25.954,26.315,344799,0
2009-04-15,26.443,27.03,26.381,27.014,503886,0
2009-04-16,27.251,27.529,26.947,27.268,454189,0
2009-04-17,27.251,27.52,27.082,27.454,374342,0
2009-04-20,27.014,27.217,26.476,26.533,359225,0
2009-04-21,26.499,27.293,26.499,27.199,327202,0
2009-04-22,27.006,27.225,26.727,26.753,344662,0
2009-04-23,26.897,26.956,26.39,26.763,372781,0
2009-04-24,27.173,27.293,26.711,27.165,333068,0
2009-04-27,26.939,27.792,26.939,27.562,538532,0
2009-04-28,27.402,27.983,27.234,27.587,473411,0
2009-04-29,27.864,28.372,27.657,27.891,361329,0
2009-04-30,28.126,28.803,27.554,27.569,548898,0
2009-05-01,27.487,28.061,27.117,28.007,851714,0
2009-05-04,28.043,28.895,27.966,28.877,685155,0
2009-05-05,28.803,28.946,27.814,28.102,431178,0
2009-05-06,28.448,28.617,27.631,27.943,741356,0
2009-05-07,28.034,28.337,27.454,27.587,524013,0
2009-05-08,27.966,28.288,27.784,27.814,711745,0
2009-05-11,27.435,27.784,27.393,27.504,360836,0
2009-05-12,27.688,27.831,27.243,27.393,318350,0
2009-05-13,27.135,27.478,26.509,26.524,421909,0
2009-05-14,26.602,26.737,26.214,26.659,439528,0
2009-05-15,26.533,26.533,25.757,25.969,321630,0
2009-05-18,26.206,26.443,25.984,26.39,341418,0
2009-05-19,26.315,27.006,26.239,26.845,593911,0
2009-05-20,27.117,27.776,27.09,27.427,773200,0
2009-05-21,27.251,27.26,26.543,26.763,410250,0
2009-05-22,26.788,27.126,26.629,26.659,256189,0
2009-05-26,26.356,27.631,26.214,27.435,401251,0
2009-05-27,27.47,27.595,26.667,26.693,411100,0
2009-05-28,26.897,27.891,26.568,27.814,1092783,0
2009-05-29,28.007,28.312,27.487,28.262,560957,0
2009-06-01,28.609,29.416,28.609,29.359,503307,0
2009-06-02,29.129,29.619,29.036,29.281,597680,0
2009-06-03,29.129,29.232,27.891,28.212,488489,0
2009-06-04,28.404,28.564,28.16,28.363,585458,0
2009-06-05,28.761,28.937,28.194,28.937,862106,0
2009-06-08,28.859,29.062,28.337,28.895,403213,0
2009-06-09,29.089,29.207,28.869,29.072,634584,0
2009-06-10,29.316,29.476,28.971,29.443,511926,0
2009-06-11,29.476,30.369,29.359,30.066,440595,0
2009-06-12,29.862,30.084,29.443,30.075,469263,0
2009-06-15,29.771,29.771,28.911,29.232,560217,0
2009-06-16,29.443,30.058,29.264,29.979,1188832,0
2009-06-17,29.862,30.673,29.686,30.504,1136637,0
2009-06-18,30.554,31.423,30.395,31.396,1005061,0
2009-06-19,31.304,31.7,30.226,30.658,1157649,0
2009-06-22,30.369,30.522,29.272,29.5,800811,0
2009-06-23,29.604,29.669,29.081,29.239,717474,0
2009-06-24,29.367,29.5,28.92,29.055,491334,0
2009-06-25,28.996,30.31,28.779,30.26,796279,0
2009-06-26,30.066,30.183,29.433,30.124,1278251,0
2009-06-29,30.277,30.632,30.023,30.36,490409,0
2009-06-30,30.469,30.714,29.94,30.412,713884,0
2009-07-01,30.658,31.162,30.658,30.849,402350,0
2009-07-02,30.378,30.447,29.5,29.628,424915,0
2009-07-06,29.55,29.55,28.928,29.416,463101,0
2009-07-07,29.399,29.525,28.842,29.097,578489,0
2009-07-08,29.081,29.433,28.465,28.707,436560,0
2009-07-09,29.062,29.399,28.659,29.181,378654,0
2009-07-10,28.952,29.451,28.835,29.325,393865,0
2009-07-13,29.476,29.889,29.129,29.846,537219,0
2009-07-14,29.577,30.412,29.569,30.412,438645,0
2009-07-15,30.658,31.559,30.658,31.533,764700,0
2009-07-16,31.624,32.332,31.338,32.19,787470,0
2009-07-17,32.528,32.956,32.021,32.566,909190,0
2009-07-20,31.962,33.108,31.962,32.956,541756,0
2009-07-21,33.049,33.435,32.798,33.267,378958,0
2009-07-22,32.981,33.606,32.89,33.445,359664,0
2009-07-23,33.402,34.449,33.402,33.824,729913,0
2009-07-24,33.892,34.364,33.699,34.364,278802,0
2009-07-27,34.364,34.457,34.053,34.424,271317,0
2009-07-28,34.214,34.441,33.725,34.137,336041,0
2009-07-29,33.842,34.045,33.463,33.942,423727,0
2009-07-30,34.229,34.643,33.716,34.062,341932,0
2009-07-31,33.929,34.6,33.716,34.207,354977,0
2009-08-03,34.331,35.023,34.079,34.818,367318,0
2009-08-04,34.753,35.149,34.415,35.032,368903,0
2009-08-05,35.006,35.057,34.102,34.254,351729,0
2009-08-06,34.424,34.534,33.842,34.246,406719,0
2009-08-07,34.349,38.527,34.349,37.687,1526080,0
2009-08-10,37.854,41.04,37.584,38.075,632339,0
2009-08-11,37.694,37.905,37.03,37.23,691510,0
2009-08-12,37.111,38.273,37.111,37.963,420158,0
2009-08-13,38.309,38.521,37.222,37.921,249498,0
2009-08-14,37.988,38.174,37.206,37.609,311322,0
2009-08-17,37.035,37.375,36.606,36.809,365734,0
2009-08-18,37.022,37.171,36.649,37.071,334195,0
2009-08-19,36.513,37.971,36.48,37.617,475750,0
2009-08-20,37.415,38.679,37.415,38.679,671141,0
2009-08-21,38.857,39.219,38.579,39.186,708283,0
2009-08-24,39.387,39.736,39.092,39.322,272990,0
2009-08-25,39.531,39.575,38.695,38.765,368174,0
2009-08-26,38.821,39.219,38.309,38.757,361475,0
2009-08-27,37.448,38.236,37.146,38.048,509390,0
2009-08-28,38.41,38.418,37.641,38.41,847717,0
2009-08-31,37.988,38.13,36.996,37.668,589979,0
2009-09-01,37.559,37.577,36.513,36.639,661153,0
2009-09-02,36.471,37.044,36.309,36.859,494855,0
2009-09-03,37.146,37.273,36.193,36.681,375261,0
2009-09-04,36.758,37.366,36.54,37.273,259257,0
2009-09-08,37.668,37.997,37.593,37.821,504812,0
2009-09-09,37.879,38.115,37.625,37.785,208077,0
2009-09-10,37.66,37.905,37.324,37.905,268106,0
2009-09-11,37.871,38.664,37.752,38.084,403360,0
2009-09-14,37.712,38.47,37.584,38.47,380148,0
2009-09-15,38.41,39.092,38.41,38.991,309432,0
2009-09-16,39.116,40.03,38.831,39.657,528137,0
2009-09-17,39.481,40.517,39.481,40.316,503707,0
2009-09-18,40.426,40.712,40.12,40.309,419475,0
2009-09-21,38.62,39.683,38.291,39.615,610347,0
2009-09-22,39.683,40.356,39.513,40.291,487928,0
2009-09-23,40.426,40.586,39.816,39.816,406531,0
2009-09-24,39.976,40.164,39.018,39.107,405021,0
2009-09-25,38.798,39.099,38.41,38.798,350353,0
2009-09-28,38.84,39.404,38.629,39.186,286965,0
2009-09-29,39.285,39.505,38.806,39.044,352746,0
2009-09-30,39.195,39.243,38.192,38.613,507279,0
2009-10-01,38.427,38.587,37.5,37.551,311736,0
2009-10-02,37.146,37.947,36.768,37.559,393577,0
2009-10-05,37.584,38.444,37.366,38.291,344457,0
2009-10-06,38.553,39.363,38.553,39.294,334154,0
2009-10-07,39.322,39.412,39.028,39.294,247753,0
2009-10-08,39.575,40.323,39.363,40.3,445837,0
2009-10-09,40.182,40.23,39.86,39.951,307559,0
2009-10-12,40.348,40.603,40.182,40.291,351108,0
2009-10-13,40.3,40.5,39.583,39.928,336265,0
2009-10-14,40.401,40.552,39.692,40.526,377009,0
2009-10-15,40.401,41.395,40.33,41.344,493476,0
2009-10-16,41.158,41.427,40.56,40.72,579160,0
2009-10-19,40.652,41.437,40.3,41.309,469638,0
2009-10-20,41.242,41.352,40.855,41.242,422484,0
2009-10-21,41.21,41.908,40.803,40.847,529251,0
2009-10-22,40.712,41.201,40.012,40.491,453650,0
2009-10-23,40.617,40.837,39.583,39.826,229530,0
2009-10-26,39.959,40.625,39.084,39.116,367037,0
2009-10-27,39.354,39.808,39.084,39.126,388493,0
2009-10-28,39.657,40.198,38.771,38.771,595130,0
2009-10-29,39.051,40.003,38.798,39.904,500349,0
2009-10-30,39.607,39.791,38.139,38.218,368246,0
2009-11-02,38.486,38.723,37.871,38.273,279735,0
2009-11-03,38.106,38.47,37.854,38.401,263247,0
2009-11-04,38.765,39.347,38.427,38.933,519977,0
2009-11-05,39.084,40.048,38.956,40.012,329827,0
2009-11-06,39.583,40.374,38.714,39.339,530086,0
2009-11-09,39.752,40.517,39.632,40.466,315979,0
2009-11-10,40.256,40.348,39.86,40.079,515349,0
2009-11-11,40.348,40.348,39.575,39.791,286858,0
2009-11-12,39.896,39.985,38.67,38.705,340418,0
2009-11-13,38.798,39.285,38.596,39.236,296165,0
2009-11-16,39.59,39.995,39.43,39.921,294266,0
2009-11-17,40.416,41.716,40.416,41.529,715903,0
2009-11-18,41.876,42.311,41.259,41.326,408972,0
2009-11-19,40.972,41.124,39.799,40.038,528411,0
2009-11-20,39.968,39.968,39.456,39.59,450435,0
2009-11-23,40.458,40.77,39.928,40.064,360604,0
2009-11-24,40.164,40.273,39.649,40.19,292333,0
2009-11-25,40.071,40.534,40.071,40.33,344062,0
2009-11-27,39.371,39.86,38.991,39.496,149420,0
2009-11-30,39.33,39.539,38.771,39.473,402468,0
2009-12-01,39.833,40.282,39.833,40.182,431363,0
2009-12-02,40.256,40.617,40.206,40.348,334891,0
2009-12-03,40.466,40.812,40.095,40.12,387731,0
2009-12-04,40.442,40.788,39.752,40.079,395554,0
2009-12-07,40.03,40.652,40.03,40.586,795853,0
2009-12-08,40.247,40.348,39.624,39.717,912200,0
2009-12-09,39.717,39.752,38.686,39.179,631592,0
2009-12-10,39.446,39.775,38.982,39.294,588388,0
2009-12-11,39.456,40.12,39.33,40.102,365663,0
2009-12-14,40.458,41.772,40.458,41.646,886185,0
2009-12-15,41.707,41.781,41.124,41.67,795724,0
2009-12-16,41.833,41.934,41.662,41.917,540239,0
2009-12-17,41.698,41.859,41.401,41.521,279820,0
2009-12-18,41.741,41.975,41.419,41.621,639466,0
2009-12-21,41.867,42.389,41.859,42.144,514808,0
2009-12-22,42.329,42.843,41.934,42.699,671059,0
2009-12-23,42.804,43.273,42.607,43.056,297760,0
2009-12-24,43.264,43.264,42.826,43.064,161431,0
2009-12-28,43.451,43.552,43.209,43.527,367560,0
2009-12-29,43.415,43.83,43.289,43.359,312560,0
2009-12-30,43.011,43.264,42.69,42.86,351722,0
2009-12-31,42.876,43.147,42.144,42.144,268171,0
2010-01-04,42.439,42.869,42.415,42.699,456643,0
2010-01-05,42.524,42.947,42.389,42.947,427415,0
2010-01-06,42.287,43.385,42.263,43.038,374610,0
2010-01-07,43.083,43.147,42.373,42.786,328520,0
2010-01-08,42.733,43.064,42.524,43.064,206897,0
2010-01-11,43.273,43.77,43.03,43.738,425826,0
2010-01-12,43.585,43.761,42.853,43.098,321015,0
2010-01-13,43.089,43.325,42.716,43.306,196745,0
2010-01-14,43.064,43.24,42.938,43.011,266179,0
2010-01-15,43.112,43.325,42.566,42.986,380538,0
2010-01-19,43.064,43.687,43.064,43.687,308948,0
2010-01-20,43.493,43.687,42.986,43.634,388885,0
2010-01-21,43.754,43.83,42.558,43.064,390772,0
2010-01-22,43.147,43.147,42.001,42.059,403639,0
2010-01-25,42.263,43.073,42.263,42.869,341179,0
2010-01-26,42.716,43.232,42.287,42.768,255161,0
2010-01-27,42.826,42.876,41.124,41.226,1105165,0
2010-01-28,41.292,41.512,40.316,40.416,573414,0
2010-01-29,40.586,41.008,39.548,39.548,589610,0
2010-02-01,39.743,40.3,39.743,40.256,446192,0
2010-02-02,40.238,40.999,40.048,40.946,325433,0
2010-02-03,40.678,40.923,40.526,40.609,240817,0
2010-02-04,40.038,40.309,39.624,39.665,464256,0
2010-02-05,39.387,39.657,38.47,39.294,540297,0
2010-02-08,39.17,39.465,38.57,38.883,422133,0
2010-02-09,39.347,39.816,38.916,39.438,352472,0
2010-02-10,39.456,39.473,38.813,39.099,219725,0
2010-02-11,39.143,39.657,38.866,39.607,189521,0
2010-02-12,39.213,40.003,38.982,40.003,290815,0
2010-02-16,40.426,41.099,40.264,41.032,261530,0
2010-02-17,41.344,41.917,41.259,41.917,379327,0
2010-02-18,42.034,42.128,41.638,42.087,281647,0
2010-02-19,42.043,43.003,41.924,42.853,467084,0
2010-02-22,42.969,43.03,42.287,42.498,516349,0
2010-02-23,42.311,42.422,41.596,41.689,249058,0
2010-02-24,41.646,42.019,41.427,41.789,323978,0
2010-02-25,41.478,42.397,41.242,42.303,655968,0
2010-02-26,42.296,42.364,41.867,41.924,535200,0
2010-03-01,42.144,43.264,41.899,43.056,684904,0
2010-03-02,43.098,43.579,42.947,43.24,588385,0
2010-03-03,43.306,43.569,42.986,43.209,435726,0
2010-03-04,43.343,43.442,42.708,42.804,503533,0
2010-03-05,42.969,43.367,42.843,43.137,309166,0
2010-03-08,43.19,43.671,43.083,43.433,518979,0
2010-03-09,43.399,43.863,43.343,43.83,604827,0
2010-03-10,43.729,44.084,43.671,44.014,463434,0
2010-03-11,43.897,44.041,43.788,44.041,183540,0
2010-03-12,44.05,44.184,43.569,44.031,334505,0
2010-03-15,43.999,43.999,43.038,43.433,339070,0
2010-03-16,43.415,43.847,43.19,43.847,296880,0
2010-03-17,43.847,44.235,43.478,43.602,375770,0
2010-03-18,43.478,43.671,43.2,43.325,386973,0
2010-03-19,43.325,43.407,42.533,42.786,573731,0
2010-03-22,42.346,43.19,42.213,43.173,384277,0
2010-03-23,43.173,44.203,43.173,44.157,603997,0
2010-03-24,44.067,44.175,43.721,43.83,300466,0
2010-03-25,44.203,44.203,43.12,43.12,324316,0
2010-03-26,43.325,43.325,42.498,42.759,422696,0
2010-03-29,42.699,43.377,42.49,43.218,352781,0
2010-03-30,43.281,43.399,42.819,43.038,288154,0
2010-03-31,43.038,43.089,42.55,42.607,371743,0
2010-04-01,42.835,43.129,42.651,43.089,331048,0
2010-04-05,43.264,43.914,43.155,43.914,270374,0
2010-04-06,43.822,44.226,43.509,44.092,231187,0
2010-04-07,43.914,43.999,43.552,43.95,327384,0
2010-04-08,43.696,43.696,42.742,43.24,367813,0
2010-04-09,43.544,45.045,43.509,44.927,736796,0
2010-04-12,45.06,45.06,44.226,44.461,432164,0
2010-04-13,44.259,44.396,43.888,44.259,215531,0
2010-04-14,44.461,45.068,44.175,44.967,373828,0
2010-04-15,45.001,45.398,44.857,45.288,299750,0
2010-04-16,45.101,45.101,43.813,44.38,618404,0
2010-04-19,44.067,44.563,43.932,44.285,450444,0
2010-04-20,44.344,44.505,43.255,44.461,1747139,0
2010-04-21,44.427,44.435,44.115,44.31,217204,0
2010-04-22,43.923,44.767,43.798,44.757,363584,0
2010-04-23,44.825,45.851,44.641,45.783,425598,0
2010-04-26,45.768,45.869,45.137,45.244,269797,0
2010-04-27,44.95,45.323,43.98,43.99,330209,0
2010-04-28,44.101,44.57,43.95,44.396,328903,0
2010-04-29,44.641,44.857,43.972,44.115,402962,0
2010-04-30,44.031,44.605,43.838,43.847,294584,0
2010-05-03,44.546,45.347,44.259,45.253,412813,0
2010-05-04,44.866,44.927,43.972,44.302,369512,0
2010-05-05,44.101,44.31,42.947,43.056,548217,0
2010-05-06,42.961,43.377,38.874,41.689,1074386,0
2010-05-07,41.326,41.797,39.826,39.928,1181143,0
2010-05-10,41.444,43.064,41.3,43.003,857977,0
2010-05-11,42.524,43.972,42.28,43.24,460739,0
2010-05-12,43.451,44.673,43.2,44.327,423784,0
2010-05-13,44.203,44.587,43.838,44.148,368829,0
2010-05-14,43.788,44.125,42.986,43.385,467600,0
2010-05-17,43.634,43.83,42.052,42.947,493453,0
2010-05-18,43.527,43.888,42.303,42.588,424550,0
2010-05-19,42.49,42.566,41.395,41.95,504795,0
2010-05-20,41.259,41.387,39.842,39.904,751570,0
2010-05-21,39.152,40.383,38.948,39.911,539670,0
2010-05-24,39.879,40.137,39.092,39.186,421455,0
2010-05-25,38.174,39.396,37.315,39.387,747555,0
2010-05-26,39.674,40.23,38.94,38.991,898022,0
2010-05-27,39.76,40.603,39.76,40.568,476242,0
2010-05-28,40.847,41.545,40.595,40.963,618634,0
2010-06-01,40.77,41.032,39.743,39.766,618276,0
2010-06-02,39.879,41.167,39.615,41.167,545205,0
2010-06-03,41.115,42.422,41.074,42.311,897536,0
2010-06-04,41.37,42.087,39.204,39.304,2338612,0
2010-06-07,39.531,40.088,38.789,38.874,942901,0
2010-06-08,38.849,39.43,37.745,39.363,926118,0
2010-06-09,39.7,40.484,39.277,39.869,1007254,0
2010-06-10,40.609,41.537,40.603,41.452,595179,0
2010-06-11,40.938,42.153,40.634,42.136,696848,0
2010-06-14,42.616,43.352,42.49,42.661,540771,0
2010-06-15,42.843,43.779,42.812,43.761,610329,0
2010-06-16,43.352,43.729,43.281,43.433,400507,0
2010-06-17,43.77,43.813,43.112,43.468,424314,0
2010-06-18,43.442,43.611,43.137,43.611,419115,0
2010-06-21,44.211,44.445,42.994,43.232,464639,0
2010-06-22,43.218,43.678,41.589,41.756,654876,0
2010-06-23,41.789,41.789,40.77,40.946,490332,0
2010-06-24,40.577,40.972,40.003,40.102,639723,0
2010-06-25,40.064,40.77,39.86,40.5,533992,0
2010-06-28,40.416,40.416,39.791,39.928,305514,0
2010-06-29,39.412,39.412,38.41,38.821,647596,0
2010-06-30,38.851,39.531,38.577,38.67,617474,0
2010-07-01,38.596,38.596,37.347,37.775,642819,0
2010-07-02,37.913,38.13,37.383,37.577,413394,0
2010-07-06,38.369,39.018,37.65,38.031,691113,0
2010-07-07,38.2,39.347,38.2,39.312,552927,0
2010-07-08,39.632,39.808,39.17,39.766,358435,0
2010-07-09,39.7,40.095,39.7,40.048,209952,0
2010-07-12,39.921,40.155,39.522,39.59,249445,0
2010-07-13,40.071,40.703,40.038,40.568,350099,0
2010-07-14,40.534,40.77,39.976,40.3,336254,0
2010-07-15,40.45,40.855,40.071,40.796,448045,0
2010-07-16,40.577,40.586,39.396,39.456,346093,0
2010-07-19,39.513,40.416,39.285,39.783,218420,0
2010-07-20,39.179,41.017,39.179,41.017,432520,0
2010-07-21,41.233,41.362,39.951,40.198,318479,0
2010-07-22,40.703,41.646,40.703,41.259,394446,0
2010-07-23,41.008,41.378,40.671,41.233,396888,0
2010-07-26,41.395,42.111,41.284,42.068,323846,0
2010-07-27,42.271,42.346,41.25,41.469,475596,0
2010-07-28,41.275,41.496,40.847,41.082,282342,0
2010-07-29,41.401,41.478,40.238,40.796,289341,0
2010-07-30,40.19,40.963,40.174,40.5,443538,0
2010-08-02,41.309,41.529,40.963,41.21,424099,0
2010-08-03,41.091,41.68,40.873,41.219,335630,0
2010-08-04,41.082,41.478,40.954,41.444,265710,0
2010-08-05,41.233,42.287,41.201,42.025,359311,0
2010-08-06,41.395,42.616,41.318,42.346,445452,0
2010-08-09,42.471,42.876,42.167,42.303,320832,0
2010-08-10,41.68,42.136,41.201,41.427,491837,0
2010-08-11,40.625,40.652,39.86,39.911,446846,0
2010-08-12,39.228,39.522,38.982,39.135,568333,0
2010-08-13,39.135,39.421,38.798,38.831,518351,0
2010-08-16,38.679,38.741,37.947,38.25,737824,0
2010-08-17,38.686,39.204,38.479,38.741,523025,0
2010-08-18,38.562,39.051,37.93,38.781,612449,0
2010-08-19,38.62,38.664,37.93,38.139,485105,0
2010-08-20,37.93,38.041,37.044,37.448,878550,0
2010-08-23,37.609,37.978,37.366,37.415,332953,0
2010-08-24,36.886,37.214,36.453,36.75,395315,0
2010-08-25,36.573,37.044,36.1,36.911,357302,0
2010-08-26,37.062,37.162,36.362,36.557,339071,0
2010-08-27,36.817,37.551,36.326,37.475,263198,0
2010-08-30,37.324,37.584,36.724,36.809,437624,0
2010-08-31,36.449,36.807,36.164,36.232,612061,0
2010-09-01,36.925,37.775,36.742,37.641,434384,0
2010-09-02,37.568,37.66,37.137,37.509,345913,0
2010-09-03,37.921,38.282,37.518,37.687,1004261,0
2010-09-07,37.602,37.65,37.206,37.247,757790,0
2010-09-08,37.482,37.73,37.255,37.593,968464,0
2010-09-09,37.978,38.282,37.721,37.955,536137,0
2010-09-10,38.139,38.257,37.838,38.106,479801,0
2010-09-13,38.461,38.527,38.056,38.265,429015,0
2010-09-14,38.13,38.849,38.13,38.479,488660,0
2010-09-15,38.41,38.686,37.955,38.553,382338,0
2010-09-16,38.479,38.748,38.21,38.512,316424,0
2010-09-17,38.664,38.798,38.048,38.165,439292,0
2010-09-20,38.377,38.923,38.2,38.866,262149,0
2010-09-21,38.686,39.228,38.587,38.656,611014,0
2010-09-22,38.605,41.756,38.41,41.309,3141896,0
2010-09-23,41.115,43.704,41.115,43.03,2089703,0
2010-09-24,43.478,44.076,43.399,44.076,894140,0
2010-09-27,43.897,44.023,43.255,43.678,643462,0
2010-09-28,43.569,43.653,42.786,43.247,507066,0
2010-09-29,43.112,43.98,43.03,43.377,776284,0
2010-09-30,43.522,43.912,43.212,43.667,672662,0
2010-10-01,44.041,44.302,43.569,44.235,527472,0
2010-10-04,44.076,44.245,43.544,43.873,690893,0
2010-10-05,44.285,44.816,44.05,44.748,544011,0
2010-10-06,44.539,44.875,44.184,44.523,374167,0
2010-10-07,44.546,45.137,44.371,45.085,622135,0
2010-10-08,44.959,46.139,44.722,45.972,644232,0
2010-10-11,46.299,47.066,45.956,46.494,641995,0
2010-10-12,46.426,46.442,45.812,46.063,898456,0
2010-10-13,46.241,46.562,46.234,46.241,869348,0
2010-10-14,46.139,46.401,46.004,46.156,850384,0
2010-10-15,46.351,46.528,46.021,46.19,1026552,0
2010-10-18,46.266,46.46,46.099,46.46,385012,0
2010-10-19,46.081,46.36,45.204,45.549,348611,0
2010-10-20,45.717,46.139,45.649,45.768,637881,0
2010-10-21,45.903,46.072,45.045,45.599,348199,0
2010-10-22,45.599,46.139,45.473,46.107,1292097,0
2010-10-25,46.469,46.779,45.846,45.895,390627,0
2010-10-26,45.702,45.846,45.431,45.448,363864,0
2010-10-27,45.045,45.608,44.866,45.558,362005,0
2010-10-28,45.793,46.038,45.288,45.963,425857,0
2010-10-29,45.872,46.695,45.736,46.506,439446,0
2010-11-01,46.72,47.631,46.637,47.328,1024530,0
2010-11-02,47.706,48.034,47.639,47.893,412950,0
2010-11-03,47.994,48.119,47.505,47.883,450784,0
2010-11-04,48.465,48.886,48.179,48.742,601807,0
2010-11-05,48.778,48.83,47.927,48.179,756493,0
2010-11-08,48.044,48.788,47.866,48.709,519201,0
2010-11-09,49.544,51.603,49.544,51.29,1474046,0
2010-11-10,51.206,51.964,51.029,51.476,1073217,0
2010-11-11,51.155,52.713,51.045,52.713,832529,0
2010-11-12,52.392,52.774,51.964,52.63,606440,0
2010-11-15,52.817,53.044,52.596,52.791,653404,0
2010-11-16,52.453,52.453,50.877,51.079,644348,0
2010-11-17,51.222,51.669,50.802,51.558,516825,0
2010-11-18,52.032,53.532,51.947,53.404,668802,0
2010-11-19,53.1,53.117,52.613,53.092,758782,0
2010-11-22,52.721,53.987,52.513,53.903,642224,0
2010-11-23,53.508,53.508,52.426,52.504,439995,0
2010-11-24,52.552,53.508,52.552,53.363,526428,0
2010-11-26,53.001,53.228,52.696,52.799,255843,0
2010-11-29,52.577,53.084,51.855,52.95,682463,0
2010-11-30,52.686,53.492,52.628,53.404,505612,0
2010-12-01,53.954,54.864,53.954,54.736,790302,0
2010-12-02,54.999,56.069,54.974,55.951,1191903,0
2010-12-03,55.506,55.605,54.399,55.033,809241,0
2010-12-06,55.042,55.372,54.256,54.325,568154,0
2010-12-07,54.965,55.073,53.777,54.173,1770966,0
2010-12-08,54.29,54.99,54.214,54.78,746959,0
2010-12-09,55.042,55.243,54.063,54.686,415632,0
2010-12-10,54.71,55.124,54.568,55.082,588789,0
2010-12-13,54.999,55.48,54.999,55.233,487820,0
2010-12-14,55.251,55.387,54.039,54.165,627179,0
2010-12-15,54.07,54.508,53.869,53.954,486599,0
2010-12-16,53.936,53.936,53.421,53.565,608755,0
2010-12-17,53.421,53.853,53.404,53.683,740292,0
2010-12-20,53.827,54.056,53.608,53.683,467757,0
2010-12-21,53.835,54.349,53.76,54.165,380793,0
2010-12-22,54.147,54.662,54.105,54.654,290895,0
2010-12-23,54.502,54.636,54.004,54.121,233343,0
2010-12-27,54.004,54.349,53.853,54.265,136426,0
2010-12-28,54.316,54.527,54.03,54.357,223535,0
2010-12-29,54.13,55.049,54.13,54.946,324975,0
2010-12-30,54.998,55.202,54.801,55.083,278358,0
2010-12-31,55.422,55.681,55.175,55.313,339489,0
2011-01-03,55.841,56.289,55.553,56.077,364598,0
2011-01-04,56.195,56.82,55.959,56.642,787162,0
2011-01-05,56.44,56.912,56.179,56.776,605865,0
2011-01-06,57.013,58.151,56.955,57.981,945296,0
2011-01-07,57.965,58.563,57.299,57.645,763416,0
2011-01-10,57.477,58.335,57.19,58.058,636286,0
2011-01-11,58.143,58.612,57.998,58.025,551419,0
2011-01-12,58.227,58.622,58.209,58.496,423789,0
2011-01-13,58.386,58.411,57.932,58.26,390756,0
2011-01-14,58.313,58.883,58.1,58.875,491499,0
2011-01-18,58.555,59.465,58.555,59.431,648095,0
2011-01-19,59.329,59.735,58.395,58.538,567613,0
2011-01-20,57.611,57.611,55.79,56.315,1149092,0
2011-01-21,56.7,57.113,55.976,56.852,556167,0
2011-01-24,56.868,57.822,56.82,57.594,381167,0
2011-01-25,57.46,57.957,57.172,57.433,378025,0
2011-01-26,57.511,57.822,57.35,57.637,534660,0
2011-01-27,57.486,57.989,57.308,57.343,612273,0
2011-01-28,57.424,58.025,56.82,57.172,366701,0
2011-01-31,57.294,58.132,57.286,57.606,934469,0
2011-02-01,57.511,58.9,57.511,58.875,682176,0
2011-02-02,58.588,59.845,58.479,59.549,911835,0
2011-02-03,59.455,60.197,59.44,59.659,1029591,0
2011-02-04,59.946,59.946,57.334,58.622,852872,0
2011-02-07,58.683,60.146,58.555,60.115,715437,0
2011-02-08,60.02,60.146,59.407,60.014,584689,0
2011-02-09,59.625,59.955,58.892,58.978,512376,0
2011-02-10,58.597,59.685,58.134,59.239,763144,0
2011-02-11,59.23,59.365,58.64,59.187,415211,0
2011-02-14,59.221,59.549,59.187,59.305,279469,0
2011-02-15,59.045,59.415,58.909,59.154,274823,0
2011-02-16,59.289,59.735,59.212,59.365,317234,0
2011-02-18,59.77,60.258,59.643,60.233,234019,0
2011-02-22,59.761,60.737,59.761,60.51,596351,0
2011-02-23,60.393,60.925,60.189,60.849,868558,0
2011-02-24,60.714,60.934,60.292,60.467,514657,0
2011-02-25,60.544,61.318,60.216,61.26,733642,0
2011-02-28,61.303,61.664,61.076,61.45,473105,0
2011-03-01,61.544,61.758,60.715,60.827,647957,0
2011-03-02,60.683,61.108,60.519,60.962,421886,0
2011-03-03,61.289,61.882,61.121,61.758,682376,0
2011-03-04,61.867,62.096,60.808,61.26,553149,0
2011-03-07,61.488,61.565,60.091,60.124,937575,0
2011-03-08,60.324,60.644,60.072,60.276,462051,0
2011-03-09,60.115,60.586,59.845,60.411,378715,0
2011-03-10,59.741,59.92,56.684,56.707,1281417,0
2011-03-11,56.295,58.176,56.295,58.09,655350,0
2011-03-14,57.603,57.932,57.081,57.662,391228,0
2011-03-15,56.244,57.081,55.461,56.474,625646,0
2011-03-16,56.388,57.528,56.323,56.97,725328,0
2011-03-17,57.657,58.597,57.284,58.446,563904,0
2011-03-18,58.911,59.417,58.41,58.495,438825,0
2011-03-21,59.267,60.519,59.054,59.817,602941,0
2011-03-22,59.953,60.367,59.843,60.114,411343,0
2011-03-23,60.089,60.131,59.172,59.775,238262,0
2011-03-24,59.953,60.683,59.3,60.581,390525,0
2011-03-25,60.655,61.622,60.349,61.504,639330,0
2011-03-28,61.544,61.936,60.292,60.349,521263,0
2011-03-29,60.485,60.485,59.783,60.114,516406,0
2011-03-30,60.459,62.239,60.402,62.188,757827,0
2011-03-31,62.047,62.67,61.977,62.67,530663,0
2011-04-01,62.673,63.805,62.544,63.782,1145916,0
2011-04-04,63.782,64.153,63.73,63.856,769378,0
2011-04-05,63.722,64.153,63.256,63.856,370366,0
2011-04-06,64.027,64.121,63.247,63.476,579855,0
2011-04-07,63.305,63.568,62.63,63.196,340339,0
2011-04-08,63.432,63.652,62.502,63,239042,0
2011-04-11,63.112,63.383,62.426,62.721,532705,0
2011-04-12,62.23,62.356,59.732,59.901,831437,0
2011-04-13,60.172,60.953,59.631,60.511,790267,0
2011-04-14,60.036,60.495,59.536,60.08,653916,0
2011-04-15,60.258,60.89,59.622,60.459,744153,0
2011-04-18,59.741,59.741,58.65,59.417,644713,0
2011-04-19,59.605,60.276,59.496,60.206,355471,0
2011-04-20,61.114,62.179,61.108,62.044,321050,0
2011-04-21,62.33,62.461,61.739,61.758,262569,0
2011-04-25,61.603,62.062,61.512,61.766,302999,0
2011-04-26,61.944,62.502,61.891,62.204,476243,0
2011-04-27,62.475,62.475,61.468,61.833,479185,0
2011-04-28,61.638,61.9,61.442,61.714,397280,0
2011-04-29,61.841,62.29,61.841,62.083,432648,0
2011-05-02,62.035,62.518,61.079,61.187,479504,0
2011-05-03,60.612,61.333,59.699,60.225,643638,0
2011-05-04,60.196,60.332,59.106,59.308,667689,0
2011-05-05,58.706,59.284,58.055,58.438,619574,0
2011-05-06,59.166,61.494,59.166,60.099,673264,0
2011-05-09,60.646,62.951,60.646,62.23,913212,0
2011-05-10,62.196,63.314,62.129,63.008,522950,0
2011-05-11,62.8,63.008,61.225,61.714,299654,0
2011-05-12,61.451,61.815,60.301,60.621,719200,0
2011-05-13,60.698,60.801,59.505,59.851,589517,0
2011-05-16,59.631,59.926,58.582,58.698,780321,0
2011-05-17,58.555,58.582,56.877,57.811,1464823,0
2011-05-18,57.928,58.582,57.387,58.319,1021944,0
2011-05-19,58.613,59.028,57.589,58.097,493956,0
2011-05-20,58.132,58.893,57.522,58.486,359371,0
2011-05-23,57.48,57.928,57.361,57.572,442393,0
2011-05-24,57.87,58.817,57.87,58.312,557982,0
2011-05-25,57.978,59.505,57.928,59.369,430773,0
2011-05-26,59.123,59.343,58.53,59.198,364586,0
2011-05-27,59.417,60.131,59.308,59.92,280028,0
2011-05-31,60.723,61.065,60.002,61.013,591371,0
2011-06-01,60.731,61.289,58.505,58.573,681221,0
2011-06-02,58.691,58.794,57.123,57.744,653791,0
2011-06-03,56.836,58.683,56.768,58.293,494508,0
2011-06-06,58.225,58.359,56.987,57.048,427421,0
2011-06-07,57.518,57.892,56.939,57.304,431151,0
2011-06-08,57.295,57.918,57.229,57.527,346475,0
2011-06-09,57.731,57.84,56.887,56.939,918230,0
2011-06-10,56.786,57.252,56.742,56.878,668125,0
2011-06-13,57.082,57.345,56.228,56.93,624982,0
2011-06-14,57.563,57.995,57.115,57.65,611713,0
2011-06-15,57.192,58.013,57.005,57.284,654585,0
2011-06-16,57.323,58.614,57.304,58.377,981035,0
2011-06-17,58.788,59.512,58.463,59.176,881864,0
2011-06-20,58.854,59.05,58.165,58.455,595984,0
2011-06-21,58.905,60.071,58.531,59.97,497779,0
2011-06-22,59.638,60.146,59.466,59.721,548376,0
2011-06-23,58.887,59.484,58.072,59.374,442827,0
2011-06-24,59.408,59.9,58.872,59.247,1133396,0
2011-06-27,59.074,60.002,58.828,59.203,546284,0
2011-06-28,59.671,61.331,59.551,61.231,601974,0
2011-06-29,61.467,61.995,61.095,61.875,511481,0
2011-06-30,62.142,62.436,61.857,61.97,351404,0
2011-07-01,62.064,63.263,61.985,63.23,383476,0
2011-07-05,63.17,63.885,62.983,63.442,484439,0
2011-07-06,63.383,64.173,63.093,64.165,566023,0
2011-07-07,64.574,64.677,62.056,62.14,828631,0
2011-07-08,61.425,61.705,60.999,61.231,574897,0
2011-07-11,60.505,60.615,59.705,60.302,607099,0
2011-07-12,60.036,61.022,59.953,60.422,582737,0
2011-07-13,60.632,61.144,60.181,60.284,478194,0
2011-07-14,60.932,61.321,59.135,59.264,646657,0
2011-07-15,59.671,60.895,59.671,60.019,1245250,0
2011-07-18,59.824,60.054,59.118,60.002,541072,0
2011-07-19,60.505,61.621,60.505,61.502,393370,0
2011-07-20,61.552,61.679,60.71,61.007,409287,0
2011-07-21,61.416,62.233,61.118,61.883,269838,0
2011-07-22,61.946,62.957,61.714,62.734,456765,0
2011-07-25,61.97,63.493,61.937,62.837,629492,0
2011-07-26,62.744,63.123,62.597,62.772,501844,0
2011-07-27,62.67,63.006,61.671,62.182,949693,0
2011-07-28,62.157,62.66,61.73,61.901,607283,0
2011-07-29,60.939,62.171,60.783,61.615,311227,0
2011-08-01,62.328,62.78,61.127,61.569,526755,0
2011-08-02,61.193,61.966,59.635,59.695,561234,0
2011-08-03,59.638,59.919,58.283,59.579,450381,0
2011-08-04,58.668,58.846,53.602,53.866,1169157,0
2011-08-05,54.41,55.398,45.2,49.779,3849333,0
2011-08-08,48.215,48.86,45.855,45.873,1197568,0
2011-08-09,46.706,49.448,45.234,49.39,1113434,0
2011-08-10,48.221,50.195,47.779,47.992,804716,0
2011-08-11,48.23,50.929,47.934,50.283,494658,0
2011-08-12,50.827,51.16,49.711,50.12,375697,0
2011-08-15,50.75,52.215,50.659,51.924,351767,0
2011-08-16,51.242,51.858,50.741,51.34,694948,0
2011-08-17,51.747,52.197,51.133,51.34,531950,0
2011-08-18,49.891,50.052,47.474,47.975,742817,0
2011-08-19,47.507,48.677,47.005,47.09,589108,0
2011-08-22,48.4,48.4,46.359,46.697,589268,0
2011-08-23,46.519,48.215,46.417,48.215,666365,0
2011-08-24,48.078,49.575,47.952,49.404,453316,0
2011-08-25,49.805,50.18,47.822,48.358,671936,0
2011-08-26,47.992,49.483,46.818,49.396,482262,0
2011-08-29,50.41,52.164,50.391,52.078,521473,0
2011-08-30,51.841,52.699,51.704,52.106,439256,0
2011-08-31,52.396,53.502,51.768,52.223,598332,0
2011-09-01,52.538,53.475,52.409,52.715,537779,0
2011-09-02,51.421,52.312,51.284,51.347,289234,0
2011-09-06,50.104,51.186,49.515,51.074,500489,0
2011-09-07,51.879,52.889,51.709,52.889,724090,0
2011-09-08,52.608,53.824,52.282,53.412,1307445,0
2011-09-09,52.744,52.821,49.408,49.453,1366076,0
2011-09-12,48.795,49.363,47.907,48.843,831677,0
2011-09-13,49.176,50.12,48.776,49.9,606735,0
2011-09-14,50.367,51.322,49.43,50.785,451450,0
2011-09-15,51.202,51.26,49.951,50.283,532496,0
2011-09-16,50.61,51.442,49.994,50.303,894455,0
2011-09-19,49.285,49.83,48.658,49.448,884343,0
2011-09-20,49.822,49.84,47.819,47.876,1331941,0
2011-09-21,48.058,48.95,46.925,46.934,799435,0
2011-09-22,45.84,47.714,42.958,44.132,1238577,0
2011-09-23,44.038,44.604,43.225,44.028,1151080,0
2011-09-26,44.384,45.092,42.983,44.997,977212,0
2011-09-27,45.854,46.362,44.989,45.316,487777,0
2011-09-28,45.393,45.625,43.045,43.111,585857,0
2011-09-29,44.278,44.278,42.771,43.859,536680,0
2011-09-30,42.942,43.425,41.708,41.716,855133,0
2011-10-03,41.58,42.067,39.548,39.575,1248776,0
2011-10-04,39.189,41.151,38.141,41.015,1042909,0
2011-10-05,41.176,42.726,40.208,42.505,716264,0
2011-10-06,42.368,44.165,42.094,43.954,567747,0
2011-10-07,45.118,45.813,44.245,44.493,1118658,0
2011-10-10,45.642,46.703,45.35,45.999,791125,0
2011-10-11,45.512,46.275,45.059,45.41,597184,0
2011-10-12,45.942,46.524,45.41,45.478,578664,0
2011-10-13,44.989,47.03,44.713,46.771,867457,0
2011-10-14,47.494,47.646,46.362,47.261,607234,0
2011-10-17,47.124,48.143,47.003,47.62,856456,0
2011-10-18,47.681,49.241,46.841,48.768,886117,0
2011-10-19,48.529,49.317,48.169,48.365,796899,0
2011-10-20,48.245,48.741,47.132,48.392,449989,0
2011-10-21,49.009,49.925,49.009,49.874,663356,0
2011-10-24,49.934,51.442,49.779,51.055,926382,0
2011-10-25,50.73,50.938,49.652,49.884,711331,0
2011-10-26,50.51,50.988,49.599,50.638,631660,0
2011-10-27,52.273,54.938,52.104,54.486,1365657,0
2011-10-28,53.807,54.364,53.585,53.74,446095,0
2011-10-31,52.644,53.512,52.106,52.522,509535,0
2011-11-01,50.638,53.338,49.805,52.067,1889561,0
2011-11-02,53.039,53.448,52.05,52.445,618994,0
2011-11-03,53.104,55.007,52.634,54.486,527790,0
2011-11-04,54.201,54.201,51.664,52.38,860694,0
2011-11-07,52.626,52.874,51.041,52.076,600327,0
2011-11-08,52.256,52.256,51.296,51.965,811708,0
2011-11-09,50.501,51.031,49.831,50.045,569023,0
2011-11-10,50.852,51.074,49.547,50.104,727662,0
2011-11-11,50.73,51.169,50.533,50.72,395371,0
2011-11-14,50.474,50.928,49.892,50.792,514206,0
2011-11-15,50.91,51.598,50.51,51.279,321265,0
2011-11-16,50.756,51.691,50.449,50.704,488418,0
2011-11-17,50.559,51.228,50.045,50.312,495063,0
2011-11-18,50.648,50.681,49.907,50.38,260906,0
2011-11-21,49.481,49.84,47.62,48.512,618792,0
2011-11-22,48.272,48.861,47.593,47.92,755525,0
2011-11-23,47.551,47.559,45.786,46.052,555558,0
2011-11-25,45.983,46.412,45.786,45.983,166275,0
2011-11-28,47.518,47.867,46.299,46.71,501151,0
2011-11-29,46.892,48.399,46.892,48.169,628528,0
2011-11-30,50.628,50.628,49.073,49.664,618071,0
2011-12-01,49.369,50.559,49.361,49.72,396839,0
2011-12-02,50.241,50.681,49.764,50.355,475784,0
2011-12-05,51.055,51.534,50.303,50.673,539091,0
2011-12-06,48.876,51.284,48.776,50.887,624534,0
2011-12-07,50.395,51.07,49.913,51.027,834543,0
2011-12-08,50.405,50.74,49.567,49.733,710020,0
2011-12-09,49.827,51.199,49.681,51.12,547514,0
2011-12-12,50.423,50.61,48.933,49.515,419223,0
2011-12-13,49.917,50.542,48.316,48.692,460467,0
2011-12-14,48.564,48.564,47.053,47.053,442552,0
2011-12-15,47.406,48.085,47.227,47.586,379315,0
2011-12-16,47.723,48.311,47.171,47.508,733803,0
2011-12-19,47.902,48.196,46.224,46.299,408343,0
2011-12-20,47.232,48.423,47.155,48.025,338431,0
2011-12-21,47.629,48.008,46.758,47.317,755279,0
2011-12-22,47.291,47.922,46.975,47.335,572871,0
2011-12-23,47.396,48,47.396,47.912,271850,0
2011-12-27,47.714,48.542,47.484,48.388,215928,0
2011-12-28,48.343,48.586,47.577,47.619,293155,0
2011-12-29,45.895,48.509,45.895,48.431,303182,0
2011-12-30,48.473,48.706,47.922,47.931,345924,0
2012-01-03,48.844,49.128,48.015,48.078,447779,0
2012-01-04,47.931,48.032,47.179,47.611,536881,0
2012-01-05,47.326,47.656,46.827,47.094,531616,0
2012-01-06,46.999,47.258,45.543,45.877,852488,0
2012-01-09,46.161,46.161,45.247,45.8,383024,0
2012-01-10,46.233,46.74,45.911,46.343,651303,0
2012-01-11,46.104,46.198,43.297,43.402,979988,0
2012-01-12,43.335,43.37,41.997,42.022,1107971,0
2012-01-13,41.626,42.558,41.411,42.558,920575,0
2012-01-17,42.868,43.108,42.05,42.283,621808,0
2012-01-18,42.283,43.354,42.092,43.354,526686,0
2012-01-19,43.402,43.446,41.652,41.764,942942,0
2012-01-20,41.878,42.231,41.609,42.04,454027,0
2012-01-23,42.205,44.094,42.135,43.387,679328,0
2012-01-24,43.188,43.532,42.783,43.402,558148,0
2012-01-25,43.418,44.859,42.842,44.794,706069,0
2012-01-26,45.128,45.128,43.634,43.756,585906,0
2012-01-27,43.679,43.756,43.059,43.601,481390,0
2012-01-30,43.29,43.625,42.273,43.326,470304,0
2012-01-31,43.609,43.958,43.121,43.358,664996,0
2012-02-01,43.825,43.902,43.246,43.808,514692,0
2012-02-02,43.861,44.446,43.307,43.437,610512,0
2012-02-03,43.387,44.118,42.903,43.232,1191058,0
2012-02-06,42.963,43.335,42.963,43.273,829218,0
2012-02-07,43.207,43.232,42.609,42.801,684836,0
2012-02-08,42.842,43.05,42.144,42.453,526332,0
2012-02-09,42.47,42.654,41.764,41.824,849916,0
2012-02-10,41.428,41.66,41.032,41.29,780493,0
2012-02-13,41.715,42.05,40.869,41.092,652445,0
2012-02-14,41.065,41.143,40.721,41.032,1111722,0
2012-02-15,41.196,41.29,40.522,40.694,747624,0
2012-02-16,40.772,41.065,40.403,40.859,1474385,0
2012-02-17,41.092,42.16,40.998,41.989,1366054,0
2012-02-21,42.315,42.445,41.834,41.979,579311,0
2012-02-22,42.031,42.351,41.74,41.911,470165,0
2012-02-23,41.78,43.068,41.78,43.014,909245,0
2012-02-24,43.108,43.671,42.939,43.387,695277,0
2012-02-27,43.126,43.722,42.921,43.567,906758,0
2012-02-28,43.697,43.764,43.326,43.634,874795,0
2012-02-29,43.779,43.892,42.964,43.401,731043,0
2012-03-01,43.465,43.956,43.117,43.741,846078,0
2012-03-02,43.958,44.424,42.157,42.392,1128965,0
2012-03-05,42.257,42.306,41.567,41.928,882404,0
2012-03-06,41.55,41.601,41.072,41.525,884414,0
2012-03-07,41.708,42.036,40.811,42.036,2545812,0
2012-03-08,42.132,43.342,42.132,43.227,1132866,0
2012-03-09,43.425,44.21,42.991,43.894,831787,0
2012-03-12,43.893,44.207,43.567,43.688,848431,0
2012-03-13,44.031,44.031,43.239,43.877,605649,0
2012-03-14,43.816,44.069,42.738,42.859,715438,0
2012-03-15,42.809,43.05,42.323,42.524,1038852,0
2012-03-16,42.497,43.389,42.445,43.112,730942,0
2012-03-19,43.143,43.662,42.948,43.207,511115,0
2012-03-20,43.009,43.103,42.619,42.705,351289,0
2012-03-21,42.819,42.877,42.22,42.497,321147,0
2012-03-22,42.228,42.411,41.775,42.054,379769,0
2012-03-23,42.141,42.887,41.942,42.636,506768,0
2012-03-26,43.037,43.25,42.297,42.574,426426,0
2012-03-27,42.665,42.722,41.88,41.993,667410,0
2012-03-28,42.132,42.174,41.306,41.48,407070,0
2012-03-29,41.237,41.619,40.776,41.559,486533,0
2012-03-30,41.801,42.09,41.559,41.801,430596,0
2012-04-02,41.809,42.271,41.568,41.689,502160,0
2012-04-03,41.726,42.288,41.698,42.288,431104,0
2012-04-04,41.915,42.097,41.698,41.956,498906,0
2012-04-05,41.708,41.847,40.811,40.855,355302,0
2012-04-09,40.35,40.619,40.049,40.151,624048,0
2012-04-10,40.151,40.151,39.058,39.106,1375749,0
2012-04-11,39.466,39.621,38.431,38.458,1030964,0
2012-04-12,38.431,39.499,38.38,39.162,573954,0
2012-04-13,39.116,39.231,38.388,38.519,533904,0
2012-04-16,38.737,39.106,38.614,38.849,438457,0
2012-04-17,39.092,39.995,39.058,39.847,768987,0
2012-04-18,39.621,39.786,38.969,39.708,634923,0
2012-04-19,39.7,39.951,39.033,39.197,607923,0
2012-04-20,39.379,39.884,39.318,39.83,475379,0
2012-04-23,39.396,39.396,38.458,38.745,903146,0
2012-04-24,38.709,39.647,38.65,39.29,390443,0
2012-04-25,39.637,40.17,39.447,40.031,533579,0
2012-04-26,39.918,40.507,39.7,39.958,719481,0
2012-04-27,40.114,40.586,39.612,40.43,906408,0
2012-04-30,40.318,41.151,39.958,41.107,1056115,0
2012-05-01,41.054,41.942,40.995,41.369,645465,0
2012-05-02,41.124,41.124,39.909,40.067,503496,0
2012-05-03,40.058,40.543,39.58,39.777,667745,0
2012-05-04,40.097,41.847,39.457,40.627,908171,0
2012-05-07,39.893,40.507,39.474,40.291,663135,0
2012-05-08,39.995,40.318,39.386,40.049,1022385,0
2012-05-09,39.543,40.255,39.247,39.985,934382,0
2012-05-10,40.35,40.447,39.655,39.786,526906,0
2012-05-11,39.543,40.377,39.543,39.727,397396,0
2012-05-14,39.43,39.629,39.187,39.281,291960,0
2012-05-15,39.171,39.265,38.309,38.413,665597,0
2012-05-16,38.606,38.934,38.143,38.197,464872,0
2012-05-17,38.151,38.207,37.19,37.215,677827,0
2012-05-18,37.39,37.563,37.12,37.171,471601,0
2012-05-21,37.215,37.911,36.937,37.796,596194,0
2012-05-22,37.945,38.161,37.693,37.978,760050,0
2012-05-23,37.685,37.777,36.703,37.31,651167,0
2012-05-24,37.761,37.761,36.859,37.242,579842,0
2012-05-25,37.31,37.753,37.31,37.676,485687,0
2012-05-29,38.005,38.658,37.893,38.256,616197,0
2012-05-30,37.928,38.256,36.953,37.18,525347,0
2012-05-31,37.18,37.796,36.467,37.555,829577,0
2012-06-01,36.896,37.721,36.842,37.476,960316,0
2012-06-04,37.73,37.73,36.111,36.634,805339,0
2012-06-05,36.38,37.176,36.38,37.096,393400,0
2012-06-06,37.49,38.629,37.379,38.629,442463,0
2012-06-07,38.296,39.601,38.296,39.059,3456083,0
2012-06-08,38.97,39.217,38.341,39.069,792097,0
2012-06-11,39.361,39.412,37.918,37.978,464657,0
2012-06-12,38.143,38.396,37.815,38.38,456197,0
2012-06-13,38.301,38.396,37.537,37.711,351222,0
2012-06-14,37.806,38.65,37.753,38.143,541071,0
2012-06-15,38.376,39.069,38.228,38.778,724260,0
2012-06-18,38.614,39.206,38.519,38.893,512435,0
2012-06-19,38.997,40.198,38.997,39.875,734536,0
2012-06-20,39.927,40.304,39.793,39.976,825818,0
2012-06-21,40.163,40.354,38.428,38.473,1104006,0
2012-06-22,38.786,39.48,38.497,39.322,1199723,0
2012-06-25,38.804,38.894,38.071,38.376,585796,0
2012-06-26,38.41,39.463,38.245,39.366,671843,0
2012-06-27,39.699,41.432,39.366,41.326,1001431,0
2012-06-28,40.949,41.555,40.741,41.555,683155,0
2012-06-29,42.405,42.414,40.873,41.143,1161311,0
2012-07-02,41.178,41.476,40.565,41.125,638493,0
2012-07-03,41.223,42.036,41.116,42.011,320095,0
2012-07-05,41.756,42.315,41.598,41.914,521120,0
2012-07-06,41.511,41.826,41.215,41.423,334522,0
2012-07-09,41.266,41.494,40.679,41.082,413006,0
2012-07-10,41.423,41.564,40.294,40.549,419897,0
2012-07-11,40.696,41.231,40.372,40.741,506110,0
2012-07-12,40.486,40.723,39.909,40.565,451958,0
2012-07-13,40.846,41.904,40.733,41.845,631028,0
2012-07-16,41.555,42.298,41.273,42.151,848751,0
2012-07-17,42.165,43.148,41.607,43.036,1062198,0
2012-07-18,42.956,43.849,42.851,43.56,714660,0
2012-07-19,43.683,43.744,43.053,43.498,499351,0
2012-07-20,43.305,44.032,43.036,43.744,2371936,0
2012-07-23,43.072,43.456,42.808,43.324,382078,0
2012-07-24,43.352,43.427,42.221,42.641,365787,0
2012-07-25,42.791,42.816,42.125,42.256,588088,0
2012-07-26,42.395,42.473,41.854,42.125,767970,0
2012-07-27,42.387,42.903,41.993,42.701,525865,0
2012-07-30,42.631,43.482,42.569,43.305,380310,0
2012-07-31,43.251,43.465,42.691,42.859,455770,0
2012-08-01,42.964,43.647,42.379,42.614,351210,0
2012-08-02,42.569,42.614,41.299,41.941,401765,0
2012-08-03,43.334,44.558,43.102,43.244,914892,0
2012-08-06,43.586,44.813,43.343,44.63,649575,0
2012-08-07,44.928,46.233,44.873,45.504,665088,0
2012-08-08,45.6,45.715,44.928,45.304,276250,0
2012-08-09,45.364,45.67,45.109,45.346,365843,0
2012-08-10,45.075,45.565,45.075,45.276,624745,0
2012-08-13,45.19,45.382,44.582,44.751,495363,0
2012-08-14,45.025,45.101,44.304,44.444,428659,0
2012-08-15,44.461,44.611,44.304,44.4,413582,0
2012-08-16,44.348,44.582,44.348,44.461,423801,0
2012-08-17,44.541,44.706,44.172,44.348,308888,0
2012-08-20,44.348,44.385,44.06,44.287,457299,0
2012-08-21,44.376,45.163,44.154,44.287,528787,0
2012-08-22,44.287,44.63,43.603,44.07,303207,0
2012-08-23,44.07,44.191,42.913,43.088,359472,0
2012-08-24,42.841,43.947,42.841,43.744,310794,0
2012-08-27,43.849,44.611,43.552,44.087,392210,0
2012-08-28,44.087,44.452,43.814,44.191,279335,0
2012-08-29,44.312,44.48,44.042,44.172,236809,0
2012-08-30,43.885,44.163,43.427,43.622,219990,0
2012-08-31,43.97,43.97,43.474,43.7,202379,0
2012-09-04,43.72,44.639,43.629,44.582,389330,0
2012-09-05,44.602,44.828,44.348,44.647,288115,0
2012-09-06,44.91,45.154,44.666,45.075,398696,0
2012-09-07,45.154,45.346,44.977,45.049,199787,0
2012-09-10,45.101,46.029,45.049,45.784,336069,0
2012-09-11,46.11,46.292,45.853,46.153,262195,0
2012-09-12,46.214,46.556,45.766,46.406,265415,0
2012-09-13,46.477,46.968,46.012,46.827,217733,0
2012-09-14,46.827,48.157,46.704,47.764,291992,0
2012-09-17,47.501,47.693,46.696,46.757,240821,0
2012-09-18,46.626,46.73,46.029,46.327,335768,0
2012-09-19,46.283,46.511,45.979,46.468,220147,0
2012-09-20,46.266,46.704,46.083,46.571,200550,0
2012-09-21,46.827,47.411,46.687,47.334,662440,0
2012-09-24,47.334,47.631,46.896,47.447,290677,0
2012-09-25,47.702,47.702,46.903,46.95,343887,0
2012-09-26,47.182,47.182,46.186,46.398,583817,0
2012-09-27,46.581,48.037,46.513,47.437,369086,0
2012-09-28,47.139,47.746,46.955,47.651,505478,0
2012-10-01,47.661,47.686,46.478,46.581,545805,0
2012-10-02,46.697,46.99,46.619,46.955,313241,0
2012-10-03,47.087,47.315,46.61,46.981,341461,0
2012-10-04,47.139,47.475,46.664,47.271,333316,0
2012-10-05,47.41,47.41,46.389,46.451,336147,0
2012-10-08,46.292,46.478,45.631,45.931,380457,0
2012-10-09,45.931,46.176,45.137,45.771,356042,0
2012-10-10,45.798,46.028,45.101,45.164,238933,0
2012-10-11,45.463,46.327,45.296,46.142,514882,0
2012-10-12,46.176,46.176,44.768,44.845,499335,0
2012-10-15,45.11,45.983,44.811,45.895,472173,0
2012-10-16,46.108,47.049,45.789,46.142,424865,0
2012-10-17,46.133,47.518,45.95,47.395,516091,0
2012-10-18,47.323,47.869,47.182,47.528,382407,0
2012-10-19,47.428,47.802,46.062,46.697,1894383,0
2012-10-22,46.565,46.723,46.116,46.513,301790,0
2012-10-23,46,46.917,45.174,46.6,435600,0
2012-10-24,46.733,46.76,46,46.319,285617,0
2012-10-25,46.549,46.673,45.895,46.645,268320,0
2012-10-26,46.689,47.352,46.424,47.113,286743,0
2012-10-31,47.077,47.191,46.31,46.47,266287,0
2012-11-01,46.581,47.869,46.47,47.428,603267,0
2012-11-02,48.029,49.078,46.697,46.742,563255,0
2012-11-05,46.795,47.484,46.689,47.315,204107,0
2012-11-06,47.528,48.153,47.395,47.888,255918,0
2012-11-07,47.395,47.834,45.762,46.513,433015,0
2012-11-08,46.917,46.917,45.789,45.835,286257,0
2012-11-09,45.667,46.398,45.217,45.569,364034,0
2012-11-12,45.569,45.851,45.015,45.41,187373,0
2012-11-13,45.137,45.921,44.977,45.34,218381,0
2012-11-14,45.526,45.762,44.43,44.579,264838,0
2012-11-15,44.476,44.934,43.224,43.294,610974,0
2012-11-16,43.249,44.694,43.209,44.406,421318,0
2012-11-19,44.777,45.376,44.777,45.376,339504,0
2012-11-20,45.217,45.454,44.827,45.454,263631,0
2012-11-21,45.569,45.746,45.217,45.481,468953,0
2012-11-23,45.586,46.142,45.578,46.062,126475,0
2012-11-26,45.835,46.3,45.535,45.718,298913,0
2012-11-27,45.718,45.86,45.472,45.594,269831,0
2012-11-28,45.367,45.798,44.881,45.771,336620,0
2012-11-29,46.062,46.31,45.728,45.931,397585,0
2012-11-30,45.931,46.372,45.623,45.921,469258,0
2012-12-03,46.257,46.283,45.603,46.036,312572,0
2012-12-04,46.241,46.292,45.526,45.844,214596,0
2012-12-05,45.904,46.336,45.481,46.248,256314,0
2012-12-06,46.036,46.795,45.977,46.433,285716,0
2012-12-07,46.398,46.713,46.091,46.581,241613,0
2012-12-10,46.521,47.41,46.521,47.123,521610,0
2012-12-11,47.315,47.475,46.68,47.058,326141,0
2012-12-12,47.095,47.37,46.963,47.058,304848,0
2012-12-13,46.83,47.04,46.31,46.907,775870,0
2012-12-14,46.68,46.823,46.38,46.531,356228,0
2012-12-17,46.629,47.191,46.581,47.087,355281,0
2012-12-18,47.148,47.263,46.398,46.99,664523,0
2012-12-19,47.087,47.087,46.46,46.531,330739,0
2012-12-20,46.637,46.998,46.365,46.874,379719,0
2012-12-21,46.655,46.655,45.472,45.931,1197734,0
2012-12-24,45.886,45.886,45.269,45.403,199140,0
2012-12-26,45.472,45.912,44.777,44.819,221390,0
2012-12-27,44.863,44.996,44.007,44.555,269434,0
2012-12-28,44.449,44.787,44.081,44.299,321905,0
2012-12-31,44.157,44.863,43.628,44.694,305818,0
2013-01-02,45.56,45.746,44.388,44.901,808352,0
2013-01-03,44.901,45.508,44.644,44.918,442465,0
2013-01-04,45.101,45.269,44.854,45.034,427943,0
2013-01-07,44.74,44.74,43.867,43.949,514110,0
2013-01-08,43.798,44.166,43.415,43.656,316133,0
2013-01-09,43.637,43.789,42.934,43.116,546182,0
2013-01-10,43.301,43.435,42.774,42.934,406752,0
2013-01-11,43.161,43.366,42.916,43.294,440790,0
2013-01-14,43.218,43.656,43.18,43.506,174040,0
2013-01-15,43.294,43.957,43.249,43.949,472005,0
2013-01-16,43.949,44.024,43.612,43.893,470759,0
2013-01-17,44.024,44.819,43.876,44.694,442892,0
2013-01-18,44.777,45.155,44.388,45.155,662433,0
2013-01-22,45.746,47.596,45.746,47.388,1316171,0
2013-01-23,47.446,47.878,47.148,47.651,1170389,0
2013-01-24,47.588,47.678,46.963,47.173,428219,0
2013-01-25,47.475,47.51,46.54,47.28,519416,0
2013-01-28,47.475,47.897,46.849,47.579,446435,0
2013-01-29,47.528,48.101,47.51,48.066,502207,0
2013-01-30,48.179,48.408,48.056,48.17,344875,0
2013-01-31,48.101,48.116,47.702,47.968,564049,0
2013-02-01,48.134,48.93,47.976,48.849,551481,0
2013-02-04,48.54,48.691,48.17,48.179,373345,0
2013-02-05,48.257,49.309,48.257,49.078,466644,0
2013-02-06,48.893,49.899,48.585,49.685,547955,0
2013-02-07,49.618,50.157,49.457,50.157,525930,0
2013-02-08,50.26,51.028,49.051,49.389,791437,0
2013-02-11,49.571,50.057,49.271,49.925,598130,0
2013-02-12,49.953,50.241,49.811,50.188,499267,0
2013-02-13,50.339,51.478,50.27,51.451,703162,0
2013-02-14,51.246,51.971,51.053,51.23,562741,0
2013-02-15,51.179,51.292,50.781,50.957,416031,0
2013-02-19,51.123,52.067,51.011,51.635,769615,0
2013-02-20,51.724,51.935,50.877,51.044,485459,0
2013-02-21,50.93,51.255,49.968,50.49,554880,0
2013-02-22,50.717,51.142,50.603,51.097,396037,0
2013-02-25,51.347,51.355,49.933,49.933,560731,0
2013-02-26,50.288,50.542,49.662,50.321,426193,0
2013-02-27,50.25,51.062,50.128,50.966,423440,0
2013-02-28,50.843,51.742,50.717,51.31,468661,0
2013-03-01,51.053,51.546,50.234,51.461,750438,0
2013-03-04,51.347,51.742,51.152,51.661,473006,0
2013-03-05,51.971,51.997,51.47,51.661,472944,0
2013-03-06,51.774,51.82,51.396,51.803,337069,0
2013-03-07,51.769,52.157,51.546,51.971,292207,0
2013-03-08,52.243,52.252,51.698,52.157,319635,0
2013-03-11,52.105,52.56,51.857,52.551,257660,0
2013-03-12,52.509,52.896,52.358,52.457,528410,0
2013-03-13,52.492,52.669,51.997,52.024,607535,0
2013-03-14,52.183,52.376,51.981,52.174,738615,0
2013-03-15,52.183,53.435,51.989,52.932,700475,0
2013-03-18,52.376,52.679,52.209,52.411,239873,0
2013-03-19,52.527,52.719,52.041,52.535,210764,0
2013-03-20,52.765,53.691,52.71,53.593,342937,0
2013-03-21,53.355,54.044,53.046,53.275,386677,0
2013-03-22,53.498,53.62,53.171,53.198,297391,0
2013-03-25,53.34,53.946,53.256,53.452,217738,0
2013-03-26,53.67,54.069,53.279,53.91,272667,0
2013-03-27,53.527,54.015,53.192,54.015,204738,0
2013-03-28,54.052,54.504,53.821,54.423,320154,0
2013-04-01,54.337,54.337,53.43,54.168,266615,0
2013-04-02,54.112,54.423,53.731,54.3,313274,0
2013-04-03,53.652,53.652,51.548,51.949,1000189,0
2013-04-04,51.92,52.189,51.397,52.189,422518,0
2013-04-05,51.637,52.314,51.462,52.053,511480,0
2013-04-08,52.082,53.024,51.861,53.024,707036,0
2013-04-09,53.024,53.307,52.331,53.215,491942,0
2013-04-10,53.288,53.881,53.128,53.67,916710,0
2013-04-11,53.643,54.005,53.351,53.67,815575,0
2013-04-12,53.439,53.75,53.259,53.456,427423,0
2013-04-15,53.439,53.58,50.537,50.821,1117915,0
2013-04-16,51.452,52.134,51.088,52.002,588674,0
2013-04-17,51.674,51.824,50.387,51.798,826177,0
2013-04-18,51.939,52.286,51.035,51.63,671476,0
2013-04-19,51.645,52.659,51.531,52.295,1144038,0
2013-04-22,52.409,52.605,51.433,52.357,605878,0
2013-04-23,52.631,52.659,51.788,52.222,498829,0
2013-04-24,53.192,53.687,52.685,53.643,1000003,0
2013-04-25,53.598,55.133,52.473,54.3,676211,0
2013-04-26,54.254,54.511,53.881,54.132,498632,0
2013-04-29,54.264,55.64,54.112,55.499,878303,0
2013-04-30,55.392,55.648,55.028,55.64,426285,0
2013-05-01,55.49,55.539,54.539,55.115,1136054,0
2013-05-02,55.239,55.302,54.779,55.161,864253,0
2013-05-03,55.302,56.101,54.656,55.019,537934,0
2013-05-06,54.966,55.204,54.733,54.956,638551,0
2013-05-07,55.028,55.311,54.539,55.204,423024,0
2013-05-08,55.187,55.337,54.743,55.187,641414,0
2013-05-09,55.187,55.508,54.628,55.356,949342,0
2013-05-10,55.32,55.631,54.966,55.434,300822,0
2013-05-13,55.398,55.443,54.822,55.179,416168,0
2013-05-14,55.223,55.958,55.097,55.718,414925,0
2013-05-15,55.648,56.552,55.548,55.941,380047,0
2013-05-16,55.763,56.144,55.481,55.657,302862,0
2013-05-17,56.083,56.711,55.816,56.711,417766,0
2013-05-20,56.641,57.102,56.171,56.72,382503,0
2013-05-21,56.711,57.085,56.527,56.774,199199,0
2013-05-22,56.828,57.288,55.443,55.755,276405,0
2013-05-23,55.124,55.577,54.46,55.523,278518,0
2013-05-24,55.223,55.32,54.689,55.028,257533,0
2013-05-28,55.664,56.171,54.752,55.152,350939,0
2013-05-29,54.859,55.152,53.66,55.037,362384,0
2013-05-30,55.07,55.603,54.928,55.124,253247,0
2013-05-31,54.852,55.492,54.269,54.287,319098,0
2013-06-03,54.414,54.706,53.857,54.337,319322,0
2013-06-04,54.574,55.079,53.494,53.838,449074,0
2013-06-05,53.608,53.714,52.976,53.138,251042,0
2013-06-06,53.138,53.75,52.925,53.75,307679,0
2013-06-07,54.069,54.309,53.536,54.094,206437,0
2013-06-10,54.291,54.574,53.792,54.203,231063,0
2013-06-11,53.51,54.273,53.307,53.66,282793,0
2013-06-12,53.89,54.122,52.871,52.951,151820,0
2013-06-13,52.837,54.327,52.693,54.236,217008,0
2013-06-14,54.219,54.706,54.148,54.273,203717,0
2013-06-17,54.903,54.903,54.351,54.789,307628,0
2013-06-18,54.805,55.196,54.531,54.928,189598,0
2013-06-19,54.814,54.966,53.731,53.768,235676,0
2013-06-20,52.996,52.996,51.637,51.815,698490,0
2013-06-21,51.993,52.267,51.061,51.637,736273,0
2013-06-24,51.113,52.171,50.45,51.834,458270,0
2013-06-25,52.276,52.276,51.31,51.753,520984,0
2013-06-26,52.275,52.633,51.945,52.331,277460,0
2013-06-27,52.597,53.187,52.587,52.633,256049,0
2013-06-28,52.491,52.98,51.732,51.741,548637,0
2013-07-01,52.088,52.178,51.501,51.741,327252,0
2013-07-02,51.696,52.901,51.357,52.56,406941,0
2013-07-03,52.67,52.963,52.222,52.911,198621,0
2013-07-05,52.911,53.635,52.161,53.625,298998,0
2013-07-08,53.971,55.069,53.635,54.625,308978,0
2013-07-09,54.973,55.704,54.794,55.312,545140,0
2013-07-10,55.302,55.793,54.669,55.338,310268,0
2013-07-11,56.025,56.473,55.196,55.677,371414,0
2013-07-12,55.677,55.784,55.06,55.695,310763,0
2013-07-15,56.035,56.562,55.534,56.294,498911,0
2013-07-16,56.382,56.382,54.786,55.213,452938,0
2013-07-17,55.367,55.695,55.087,55.275,323391,0
2013-07-18,55.463,56.204,55.283,56.186,274462,0
2013-07-19,56.061,56.721,55.812,56.178,782154,0
2013-07-22,56.214,56.322,55.926,56.124,261208,0
2013-07-23,56.204,56.739,56.007,56.634,303011,0
2013-07-24,56.721,56.757,55.732,55.784,623604,0
2013-07-25,55.551,56.615,55.551,55.866,444281,0
2013-07-26,55.677,56.492,55.463,56.391,280844,0
2013-07-29,56.41,57.214,56.41,56.981,508945,0
2013-07-30,58.596,58.596,57.151,57.425,584054,0
2013-07-31,57.57,58.499,57.425,57.883,351401,0
2013-08-01,58.508,59.964,58.151,59.542,824890,0
2013-08-02,59.444,59.525,58.766,59.133,322001,0
2013-08-05,58.983,59.686,58.928,59.686,232896,0
2013-08-06,59.481,59.633,58.964,59.204,381565,0
2013-08-07,58.891,59.222,58.613,58.812,352602,0
2013-08-08,59.098,59.416,58.687,59.302,206324,0
2013-08-09,59.034,59.864,58.489,59.668,261451,0
2013-08-12,59.525,60.428,59.49,60.336,323521,0
2013-08-13,60.213,60.401,59.721,59.955,230606,0
2013-08-14,60.089,60.32,59.365,59.759,178328,0
2013-08-15,59.176,59.176,58.596,58.786,355603,0
2013-08-16,58.552,58.661,58.088,58.418,252114,0
2013-08-19,58.294,58.802,58.088,58.275,235559,0
2013-08-20,58.392,59.302,58.231,58.882,203251,0
2013-08-21,58.581,58.721,57.998,58.026,249770,0
2013-08-22,58.194,59.251,58.007,59.176,187303,0
2013-08-23,59.285,59.74,58.934,59.651,175407,0
2013-08-26,59.821,60.141,59.402,59.542,209847,0
2013-08-27,58.9,59.533,58.741,58.973,218209,0
2013-08-28,58.721,60.024,58.721,59.784,313936,0
2013-08-29,59.721,60.193,59.355,59.74,261412,0
2013-08-30,59.731,59.731,58.213,58.284,317826,0
2013-09-03,59.036,59.036,57.726,58.426,777941,0
2013-09-04,58.39,59.162,58.129,59.009,276399,0
2013-09-05,59.009,59.126,58.587,58.679,555113,0
2013-09-06,58.694,59.244,58.362,58.66,232960,0
2013-09-09,58.838,59.079,58.535,58.934,314291,0
2013-09-10,59.288,59.305,58.642,59.197,249301,0
2013-09-11,59.161,59.161,57.901,58.258,295231,0
2013-09-12,58.328,58.499,58.133,58.364,167817,0
2013-09-13,58.47,59.484,58.47,59.1,211217,0
2013-09-16,60.141,60.276,58.928,59.017,416179,0
2013-09-17,59.062,59.934,59.036,59.476,273426,0
2013-09-18,59.514,60.806,59.244,60.446,324218,0
2013-09-19,60.633,60.984,60.114,60.239,381006,0
2013-09-20,60.681,60.768,59.781,59.924,529007,0
2013-09-23,59.817,61.064,59.71,60.902,357311,0
2013-09-24,60.873,61.064,60.276,60.589,428868,0
2013-09-25,60.867,61.288,60.499,61.199,471657,0
2013-09-26,61.305,61.692,61.027,61.362,459143,0
2013-09-27,61.353,62.186,61.17,61.314,446503,0
2013-09-30,61.002,61.784,60.354,61.728,652052,0
2013-10-01,61.819,62.782,61.334,61.854,737445,0
2013-10-02,61.623,61.623,60.239,60.536,567165,0
2013-10-03,60.239,60.336,59.421,59.638,565120,0
2013-10-04,59.861,60.526,59.71,60.015,296912,0
2013-10-07,59.663,60.239,59.566,59.628,363124,0
2013-10-08,59.673,60.446,59.262,59.389,302433,0
2013-10-09,59.476,59.835,58.56,58.757,410094,0
2013-10-10,59.35,60.098,59.215,59.979,271626,0
2013-10-11,59.871,60.681,59.736,60.462,394487,0
2013-10-14,60.157,60.438,59.244,60.383,393100,0
2013-10-15,60.563,60.681,59.189,59.305,398606,0
2013-10-16,59.602,60.14,59.179,60.022,630761,0
2013-10-17,59.835,60.749,59.522,60.641,541070,0
2013-10-18,60.959,61.809,60.633,61.632,1626822,0
2013-10-21,61.415,62.733,61.415,62.682,729217,0
2013-10-22,63.489,64.772,63.04,63.75,355915,0
2013-10-23,63.424,64.053,63.264,63.992,452406,0
2013-10-24,63.928,64.451,63.579,64.063,386413,0
2013-10-25,64.071,64.674,63.741,64.575,414237,0
2013-10-28,64.503,64.755,64.036,64.442,411897,0
2013-10-29,64.629,65.106,64.279,64.639,512369,0
2013-10-30,64.835,65.116,64.565,64.629,330373,0
2013-10-31,64.629,64.889,63.893,64.234,434308,0
2013-11-01,64.053,64.432,63.947,64.325,438023,0
2013-11-04,64.432,64.988,64.358,64.746,371419,0
2013-11-05,64.476,64.897,63.992,64.029,510755,0
2013-11-06,64.289,64.844,64.029,64.585,375622,0
2013-11-07,64.872,64.998,62.951,63.121,852008,0
2013-11-08,63.066,64.484,62.483,62.816,901386,0
2013-11-11,62.762,64.019,62.502,63.732,337313,0
2013-11-12,63.703,64.129,63.085,63.292,624894,0
2013-11-13,63.48,64.162,63.076,64.153,328472,0
2013-11-14,64.129,64.62,63.92,64.325,223428,0
2013-11-15,64.368,64.762,63.786,64.719,248907,0
2013-11-18,64.916,64.916,63.802,63.91,295848,0
2013-11-19,62.842,63.489,61.524,61.738,819276,0
2013-11-20,61.98,62.116,60.499,60.626,792245,0
2013-11-21,60.192,60.499,59.673,60.346,1491124,0
2013-11-22,60.346,61.288,60.058,61.064,446296,0
2013-11-25,61.199,61.424,60.759,61.047,405966,0
2013-11-26,61.152,61.595,60.681,61.246,432477,0
2013-11-27,61.305,61.324,60.597,60.941,297532,0
2013-11-29,60.992,61.238,60.572,60.582,141458,0
2013-12-02,60.508,61.152,59.789,60.651,406530,0
2013-12-03,60.607,61.486,60.42,61.146,375698,0
2013-12-04,60.842,61.334,60.123,61.255,383195,0
2013-12-05,61.305,61.802,60.749,61.702,360054,0
2013-12-06,62.43,62.573,61.711,62.134,318128,0
2013-12-09,62.329,62.628,61.658,62.422,347347,0
2013-12-10,62.231,62.742,61.863,62.665,500060,0
2013-12-11,62.573,62.573,61.72,61.947,836635,0
2013-12-12,62.043,62.706,61.899,62.304,384234,0
2013-12-13,62.473,62.824,61.738,62.108,335033,0
2013-12-16,62.269,62.833,61.809,62.088,452418,0
2013-12-17,62.16,62.592,61.683,62.204,630127,0
2013-12-18,62.375,63.167,62.006,63.147,771461,0
2013-12-19,63.04,63.147,62.213,62.968,404703,0
2013-12-20,62.896,64.34,62.896,64.279,936104,0
2013-12-23,64.432,64.594,63.91,64.036,552964,0
2013-12-24,63.91,64.684,63.607,64.404,182531,0
2013-12-26,64.468,64.746,63.786,63.957,536147,0
2013-12-27,63.942,64.619,63.636,64.492,192850,0
2013-12-30,64.067,64.728,63.898,64.107,250166,0
2013-12-31,64.232,64.791,63.932,64.44,249894,0
2014-01-02,64.294,64.611,63.104,63.509,384810,0
2014-01-03,63.592,63.851,63.04,63.446,348977,0
2014-01-06,63.652,63.842,62.723,63.03,344238,0
2014-01-07,63.085,64.647,63.085,64.466,531097,0
2014-01-08,64.44,64.574,63.851,64.133,364753,0
2014-01-09,64.149,64.529,63.679,63.889,476463,0
2014-01-10,63.88,65.404,63.88,65.134,664275,0
2014-01-13,64.827,64.827,63.562,63.815,470350,0
2014-01-14,63.871,64.936,63.501,64.184,400322,0
2014-01-15,64.519,64.683,64.212,64.664,229883,0
2014-01-16,64.699,65.078,64.44,64.746,353113,0
2014-01-17,64.574,64.863,64.232,64.728,333756,0
2014-01-21,65.078,65.784,65.025,65.377,410668,0
2014-01-22,65.387,66.614,65.205,66.388,692489,0
2014-01-23,65.948,66.559,65.558,66.083,458218,0
2014-01-24,65.73,65.73,64.972,65.177,352332,0
2014-01-27,65.205,65.938,64.554,65.368,419903,0
2014-01-28,65.458,66.235,65.441,66.144,306703,0
2014-01-29,66.006,67.534,65.54,67.308,757406,0
2014-01-30,67.685,68.707,67.491,68.059,736645,0
2014-01-31,67.127,68.354,67.118,68.011,452031,0
2014-02-03,68.139,68.456,66.405,66.596,1133197,0
2014-02-04,67.118,67.344,66.207,67.002,767128,0
2014-02-05,67.002,67.308,66.343,66.856,577568,0
2014-02-06,66.83,68.084,66.596,68.021,499103,0
2014-02-07,67.671,68.34,66.777,67.645,842112,0
2014-02-10,66.678,67.5,66.006,66.749,807642,0
2014-02-11,67.038,67.4,66.28,67.127,635062,0
2014-02-12,67.181,67.671,66.992,67.417,487747,0
2014-02-13,67.118,68.428,66.837,68.38,355058,0
2014-02-14,68.283,68.39,67.616,68.078,378567,0
2014-02-18,67.966,69.123,67.822,69.087,561520,0
2014-02-19,68.96,69.536,68.148,68.184,399325,0
2014-02-20,68.236,69.358,67.984,68.924,396994,0
2014-02-21,69.232,69.483,68.347,68.447,557250,0
2014-02-24,68.525,69.321,68.322,68.544,429353,0
2014-02-25,68.562,68.906,68.049,68.572,326961,0
2014-02-26,68.637,68.736,67.935,67.984,525349,0
2014-02-27,67.941,68.371,67.354,67.568,352842,0
2014-02-28,67.685,67.935,67.263,67.798,518876,0
2014-03-03,67.373,67.732,66.006,66.351,819276,0
2014-03-04,66.785,67.408,66.568,66.948,605870,0
2014-03-05,66.921,67.263,66.396,66.759,445364,0
2014-03-06,66.759,66.93,66.006,66.18,343723,0
2014-03-07,66.633,66.633,65.792,66.28,437252,0
2014-03-10,66.307,66.633,66.134,66.36,404245,0
2014-03-11,66.334,66.414,65.737,65.975,353478,0
2014-03-12,65.648,66.424,65.648,66.152,424995,0
2014-03-13,66.144,66.866,66.144,66.424,327725,0
2014-03-14,66.161,68.084,66.025,67.974,661954,0
2014-03-17,68.347,68.582,67.935,68.139,616939,0
2014-03-18,68.139,68.5,67.822,67.916,351603,0
2014-03-19,68.011,68.011,66.911,67.073,281070,0
2014-03-20,66.633,66.633,64.133,64.141,1298326,0
2014-03-21,64.222,64.412,62.408,62.68,2160112,0
2014-03-24,63.22,63.797,62.112,62.643,764426,0
2014-03-25,63.147,64.286,63.003,64.276,639058,0
2014-03-26,64.762,64.762,62.163,62.218,985261,0
2014-03-27,62.022,62.857,61.814,62.541,573288,0
2014-03-28,62.55,63.066,62.26,62.67,383846,0
2014-03-31,62.84,63.702,62.694,63.556,566368,0
2014-04-01,63.612,63.665,62.797,63.085,517712,0
2014-04-02,63.476,63.546,63.058,63.285,380879,0
2014-04-03,63.575,64.383,63.467,64.083,401700,0
2014-04-04,64.51,64.991,63.347,63.42,566173,0
2014-04-07,63.266,64.164,63.138,63.312,481519,0
2014-04-08,63.347,64.41,63.094,64.164,336109,0
2014-04-09,64.191,64.457,63.74,64.419,285794,0
2014-04-10,64.336,64.811,62.958,63.34,487950,0
2014-04-11,63.357,63.837,62.314,62.404,513434,0
2014-04-14,62.66,63.104,62.16,62.721,427859,0
2014-04-15,62.787,63.285,62.314,63.121,501342,0
2014-04-16,63.556,64.274,63.194,64.083,521673,0
2014-04-17,64.093,64.173,63.231,63.504,653317,0
2014-04-21,63.656,63.975,63.194,63.438,481917,0
2014-04-22,63.73,66.48,63.612,66.189,1602648,0
2014-04-23,66.071,66.849,66.043,66.253,609003,0
2014-04-24,66.388,67.141,65.78,66.071,587960,0
2014-04-25,66.189,66.635,65.663,65.861,310764,0
2014-04-28,65.995,66.414,65.599,66.269,305201,0
2014-04-29,66.334,67.041,66.062,66.297,461179,0
2014-04-30,66.116,67.169,66.081,66.825,483068,0
2014-05-01,66.996,67.287,66.36,67.013,367119,0
2014-05-02,66.987,67.195,66.013,66.47,381100,0
2014-05-05,66.108,67.032,66.09,66.942,309417,0
2014-05-06,66.732,67.233,66.652,67.013,290168,0
2014-05-07,67.223,67.701,66.712,67.565,363253,0
2014-05-08,67.35,68.059,66.817,67.051,462163,0
2014-05-09,68.333,68.939,66.424,67.548,656333,0
2014-05-12,67.797,67.856,67.087,67.43,531745,0
2014-05-13,67.651,67.956,67.023,67.169,434911,0
2014-05-14,67.322,68.185,67.141,67.388,478691,0
2014-05-15,67.077,67.565,66.334,67.478,395988,0
2014-05-16,67.66,67.925,67.243,67.769,434510,0
2014-05-19,67.821,68.049,67.369,67.614,301134,0
2014-05-20,67.675,68.285,67.268,68.149,414230,0
2014-05-21,68.314,68.382,67.531,67.866,295736,0
2014-05-22,67.915,68.585,67.701,67.915,333141,0
2014-05-23,67.949,68.021,67.277,67.304,405994,0
2014-05-27,67.684,67.993,67.223,67.805,362584,0
2014-05-28,67.805,68.333,67.277,68.12,319077,0
2014-05-29,68.304,68.323,67.25,67.866,243871,0
2014-05-30,67.856,68.12,67.651,68.059,185036,0
2014-06-02,68.348,68.43,67.76,68.069,219792,0
2014-06-03,67.905,68.229,67.846,67.905,145733,0
2014-06-04,67.821,68.021,67.548,67.805,214566,0
2014-06-05,67.974,68.72,67.895,68.449,272038,0
2014-06-06,68.747,69.101,68.611,68.664,372237,0
2014-06-09,68.555,69.057,68.256,68.392,181644,0
2014-06-10,68.195,68.195,67.287,67.438,456340,0
2014-06-11,67.379,67.73,66.859,67.243,284261,0
2014-06-12,67.205,67.74,66.788,67.458,317013,0
2014-06-13,67.524,68.149,67.295,67.73,388411,0
2014-06-16,67.805,69.146,67.805,68.42,518469,0
2014-06-17,68.528,69.611,68.459,69.183,474614,0
2014-06-18,69.329,69.809,69.146,69.611,331400,0
2014-06-19,69.937,70.326,69.708,70.217,297386,0
2014-06-20,70.045,70.045,69.038,69.174,524118,0
2014-06-23,69.511,69.845,68.965,69.4,348882,0
2014-06-24,69.392,70.126,69.019,69.12,386251,0
2014-06-25,69.165,70.1,69.138,70.063,289335,0
2014-06-26,69.949,70.367,69.594,70.288,395689,0
2014-06-27,70.288,70.851,69.83,70.141,881055,0
2014-06-30,70.141,71.553,69.604,71.409,548318,0
2014-07-01,71.326,71.854,70.809,71.063,622105,0
2014-07-02,70.998,70.998,69.476,69.701,336848,0
2014-07-03,69.721,69.721,68.919,69.468,176106,0
2014-07-07,69.358,69.65,68.782,69.174,279391,0
2014-07-08,69.311,69.584,69.063,69.438,405565,0
2014-07-09,69.513,69.768,68.745,69.367,298843,0
2014-07-10,68.728,70.013,68.728,69.94,434063,0
2014-07-11,69.949,69.994,68.827,68.938,534291,0
2014-07-14,68.955,68.955,68.025,68.171,363760,0
2014-07-15,68.19,68.338,67.586,67.662,386490,0
2014-07-16,67.662,67.671,66.475,67.121,792065,0
2014-07-17,66.875,67.14,65.481,65.535,727348,0
2014-07-18,65.507,66.621,65.254,66.51,805867,0
2014-07-21,66.428,66.428,65.781,65.862,428029,0
2014-07-22,66.146,66.311,65.497,65.689,450422,0
2014-07-23,65.854,65.854,64.979,65.134,501748,0
2014-07-24,65.059,65.435,64.778,64.824,323525,0
2014-07-25,64.623,64.65,63.721,63.902,396052,0
2014-07-28,63.867,64.14,63.419,63.692,538623,0
2014-07-29,63.867,64.578,63.758,63.938,683530,0
2014-07-30,64.132,64.404,63.51,63.673,409513,0
2014-07-31,63.374,63.564,62.316,62.844,677473,0
2014-08-01,62.871,63.74,62.674,63.41,959807,0
2014-08-04,63.673,63.838,62.107,63.155,687387,0
2014-08-05,62.954,63.365,62.143,62.37,491877,0
2014-08-06,62.37,62.938,61.896,62.763,682208,0
2014-08-07,62.792,63.165,61.778,62.08,637402,0
2014-08-08,60.264,65.489,59.542,65.014,1868453,0
2014-08-11,65.352,65.764,64.523,65.38,1243171,0
2014-08-12,65.059,65.298,64.367,64.66,923795,0
2014-08-13,64.816,66.056,64.816,65.957,749135,0
2014-08-14,65.88,67.25,65.772,67.195,865709,0
2014-08-15,67.295,68.143,67.242,67.626,1066691,0
2014-08-18,67.959,68.572,67.54,68.299,625468,0
2014-08-19,68.289,68.836,68.153,68.353,417847,0
2014-08-20,68.143,68.661,67.869,68.608,277732,0
2014-08-21,68.49,69.073,68.08,68.552,472396,0
2014-08-22,68.474,69.23,68.345,68.661,354212,0
2014-08-25,69.047,69.375,68.646,69.12,296995,0
2014-08-26,69.027,69.584,68.426,68.572,305194,0
2014-08-27,68.745,69.476,68.628,69.418,333702,0
2014-08-28,68.992,69.604,68.728,69.476,417362,0
2014-08-29,69.484,69.758,69.146,69.711,384670,0
2014-09-02,69.613,70.268,68.9,69.537,542517,0
2014-09-03,69.584,69.803,69.155,69.476,369820,0
2014-09-04,69.393,69.622,68.646,68.983,823903,0
2014-09-05,69.073,69.786,68.928,69.758,749477,0
2014-09-08,69.631,70.095,68.964,70.04,604548,0
2014-09-09,69.691,70.04,68.9,69.002,347321,0
2014-09-10,69.155,69.23,68.407,68.591,285874,0
2014-09-11,68.28,69.002,67.951,68.791,388996,0
2014-09-12,68.474,68.646,66.621,67.113,463113,0
2014-09-15,67.121,67.413,66.685,67.076,364051,0
2014-09-16,67.059,68.162,66.767,67.849,516701,0
2014-09-17,67.869,68.209,67.049,67.304,311629,0
2014-09-18,67.449,67.449,65.88,66.136,460169,0
2014-09-19,66.183,66.467,65.764,66.192,643338,0
2014-09-22,65.918,66.016,64.943,65.006,374738,0
2014-09-23,64.905,65.225,64.314,64.687,456089,0
2014-09-24,64.687,65.078,64.176,64.797,292638,0
2014-09-25,64.778,64.841,63.894,63.921,342883,0
2014-09-26,64.071,64.338,63.275,64.008,406398,0
2014-09-29,63.513,64.98,63.485,64.925,450892,0
2014-09-30,64.989,65.264,64.071,64.181,490437,0
2014-10-01,64.081,64.641,63.567,63.667,745861,0
2014-10-02,63.558,64.704,63.495,64.111,584368,0
2014-10-03,64.338,64.365,63.623,64.028,526778,0
2014-10-06,64.32,64.897,63.715,64.503,508513,0
2014-10-07,64.063,64.972,63.916,64.375,604307,0
2014-10-08,64.274,65.43,63.89,65.257,678993,0
2014-10-09,65.026,65.43,63.118,63.284,648295,0
2014-10-10,63.485,64.155,62.642,63.073,851473,0
2014-10-13,63.174,63.238,61.266,61.31,643145,0
2014-10-14,61.486,62.156,60.78,61.669,1027800,0
2014-10-15,60.76,61.422,58.974,60.258,966205,0
2014-10-16,59.286,61.79,59.286,61.496,918298,0
2014-10-17,62.266,62.338,60.743,61.128,945058,0
2014-10-20,61.119,62.183,60.809,62.036,499624,0
2014-10-21,62.302,63.357,62.065,63.118,445115,0
2014-10-22,63.036,63.513,62.671,62.705,478818,0
2014-10-23,63.319,64.237,62.927,63.677,487928,0
2014-10-24,63.641,63.99,62.981,63.192,462688,0
2014-10-27,62.661,63.128,61.99,62.594,629609,0
2014-10-28,62.523,63.567,62.266,63.505,359987,0
2014-10-29,63.477,64.101,62.137,63.082,591391,0
2014-10-30,62.861,63.11,61.716,62.431,615828,0
2014-10-31,62.603,63.633,61.99,63.485,671501,0
2014-11-03,63.677,64.604,63.376,63.779,591960,0
2014-11-04,63.558,63.715,62.918,63.247,476507,0
2014-11-05,63.477,64.329,63.118,64.32,609592,0
2014-11-06,64.229,64.687,63.615,64.614,876033,0
2014-11-07,63.881,66.182,63.275,65.531,1131286,0
2014-11-10,65.531,65.935,64.412,64.842,735881,0
2014-11-11,64.816,65.061,64.302,64.797,408393,0
2014-11-12,64.338,64.531,63.769,64.191,610036,0
2014-11-13,64.338,64.742,63.659,64.119,429759,0
2014-11-14,64.043,64.541,63.247,63.376,383645,0
2014-11-17,63.367,63.367,62.423,63.247,519868,0
2014-11-18,63.165,63.649,62.8,63.165,401564,0
2014-11-19,62.954,63.42,62.705,63.376,429053,0
2014-11-20,63.101,63.843,63.007,63.659,356037,0
2014-11-21,64.338,64.43,63.513,64.053,293199,0
2014-11-24,64.293,64.312,63.715,63.825,248946,0
2014-11-25,63.881,64.155,63.367,63.916,276870,0
2014-11-26,63.953,64.329,63.615,64.173,311813,0
2014-11-28,63.459,63.972,63.056,63.522,321385,0
2014-12-01,63.412,63.815,62.945,63.558,481181,0
2014-12-02,63.558,64.283,63.238,63.649,470845,0
2014-12-03,63.567,64.338,63.429,63.715,379290,0
2014-12-04,63.42,63.806,63.219,63.495,444595,0
2014-12-05,63.385,63.412,62.403,62.927,391875,0
2014-12-08,62.671,62.761,61.486,62.111,673096,0
2014-12-09,61.525,63.026,61.525,62.937,363069,0
2014-12-10,62.8,62.8,61.525,61.697,606739,0
2014-12-11,62.091,62.824,61.716,62.065,268171,0
2014-12-12,61.596,62.238,61.026,61.119,392046,0
2014-12-15,61.634,61.652,60.339,60.78,389853,0
2014-12-16,60.524,61.586,59.909,60.524,870123,0
2014-12-17,60.789,62.074,60.641,61.439,759526,0
2014-12-18,62.357,62.99,61.908,62.475,797838,0
2014-12-19,62.542,63.862,62.542,63.548,638884,0
2014-12-22,63.667,63.907,62.843,63.395,386801,0
2014-12-23,63.825,64.229,63.403,63.972,325582,0
2014-12-24,63.899,64.503,63.641,64.191,166089,0
2014-12-26,64.596,65.119,64.549,64.733,228413,0
2014-12-29,64.802,66.582,64.802,66.294,433991,0
2014-12-30,65.761,66.324,65.143,65.188,271450,0
2014-12-31,64.986,65.678,64.036,64.112,455139,0
2015-01-02,64.249,64.719,63.872,64.581,400324,0
2015-01-05,64.398,64.414,62.691,62.931,586492,0
2015-01-06,62.949,63.529,61.963,62.174,1051830,0
2015-01-07,62.553,62.654,61.157,62.016,545536,0
2015-01-08,62.257,63.262,61.953,63.132,372967,0
2015-01-09,62.201,62.442,60.552,61.236,645679,0
2015-01-12,60.847,61.206,59.52,61.114,547854,0
2015-01-13,61.464,62.201,61.003,61.684,551207,0
2015-01-14,60.949,61.98,60.871,61.843,388953,0
2015-01-15,62.358,62.467,61.427,61.64,385682,0
2015-01-16,61.694,62.174,61.482,61.824,442487,0
2015-01-20,61.76,62.525,61.157,62.183,631398,0
2015-01-21,62.21,63.465,61.916,63.436,291564,0
2015-01-22,63.621,63.621,62.654,62.802,765797,0
2015-01-23,62.717,63.546,62.595,62.931,320297,0
2015-01-26,62.595,63.051,61.887,62.985,354346,0
2015-01-27,62.774,63.613,62.543,63.225,270846,0
2015-01-28,63.409,63.409,60.58,61.142,848416,0
2015-01-29,61.435,61.435,58.671,59.665,1418703,0
2015-01-30,59.932,60.293,58.182,58.485,1388870,0
2015-02-02,58.55,59.306,57.804,59.195,785464,0
2015-02-03,59.574,60.92,59.314,60.652,664105,0
2015-02-04,60.091,60.376,59.066,59.648,726860,0
2015-02-05,60.144,60.505,59.574,60.404,470757,0
2015-02-06,60.524,60.752,58.025,58.312,582587,0
2015-02-09,58.255,58.854,57.814,58.403,591013,0
2015-02-10,58.403,59.462,57.675,59.362,670820,0
2015-02-11,59.057,59.057,58.32,58.735,529466,0
2015-02-12,59.011,59.62,58.466,59.52,472108,0
2015-02-13,59.639,60.144,59.352,60.071,564888,0
2015-02-17,59.869,60.071,59.195,59.842,642333,0
2015-02-18,59.739,61.649,59.582,61.464,741576,0
2015-02-19,61.335,61.74,60.476,61.684,541669,0
2015-02-20,61.435,61.73,60.93,61.538,643719,0
2015-02-23,61.315,61.777,60.838,61.768,380751,0
2015-02-24,61.768,62.674,61.492,62.404,442923,0
2015-02-25,62.477,62.683,61.935,62.348,427268,0
2015-02-26,62.266,62.266,59.536,59.759,694016,0
2015-02-27,60.101,60.118,59.352,59.391,302813,0
2015-03-02,59.15,59.15,57.656,58.098,516024,0
2015-03-03,58.006,58.052,57.572,58.015,355404,0
2015-03-04,57.71,57.804,56.881,57.444,443576,0
2015-03-05,57.509,57.952,57.056,57.767,260074,0
2015-03-06,57.572,57.572,55.876,56.715,460061,0
2015-03-09,56.78,56.919,56.06,56.098,655604,0
2015-03-10,55.784,56.172,55.433,55.518,416030,0
2015-03-11,55.691,55.691,54.476,54.926,507023,0
2015-03-12,55.259,55.646,54.926,55.591,384035,0
2015-03-13,55.371,55.371,53.23,53.838,801041,0
2015-03-16,53.939,55.129,53.791,54.815,757442,0
2015-03-17,54.686,55.518,54.686,55.019,482188,0
2015-03-18,54.991,56.494,54.771,56.051,495960,0
2015-03-19,55.628,56.172,55.102,55.111,380239,0
2015-03-20,55.267,55.996,55.267,55.542,820237,0
2015-03-23,55.628,55.82,55.285,55.542,345318,0
2015-03-24,55.591,55.931,55.119,55.276,314733,0
2015-03-25,55.525,56.07,55.351,55.885,584458,0
2015-03-26,55.996,56.252,54.991,55.038,384382,0
2015-03-27,55.237,56.052,54.846,55.431,257493,0
2015-03-30,55.637,56.508,55.459,56.127,359252,0
2015-03-31,55.599,56.165,55.541,55.989,505548,0
2015-04-01,56.247,56.545,55.645,56.37,595880,0
2015-04-02,56.386,56.999,56.341,56.721,290829,0
2015-04-06,56.907,57.714,56.777,57.426,514097,0
2015-04-07,57.399,58.049,57.381,57.779,338108,0
2015-04-08,57.9,58.002,57.399,57.834,484464,0
2015-04-09,57.752,58.484,57.417,58.465,617519,0
2015-04-10,58.753,58.922,58.475,58.8,460651,0
2015-04-13,58.856,58.968,58.132,58.151,342228,0
2015-04-14,58.354,58.866,58.29,58.763,228978,0
2015-04-15,58.763,59.497,58.698,59.274,301233,0
2015-04-16,59.144,59.144,57.547,57.744,370430,0
2015-04-17,57.585,58.049,57.547,58.021,463452,0
2015-04-20,58.41,59.144,58.151,58.866,322818,0
2015-04-21,59.237,59.645,58.884,59.032,514429,0
2015-04-22,59.163,59.524,58.875,59.078,425164,0
2015-04-23,58.958,59.516,58.604,59.217,302251,0
2015-04-24,59.217,59.821,59.088,59.266,295145,0
2015-04-27,59.396,59.396,58.272,59.051,534354,0
2015-04-28,58.902,59.728,58.671,59.718,448043,0
2015-04-29,59.431,59.98,59.014,59.886,424014,0
2015-04-30,59.412,60.258,58.681,59.812,1586037,0
2015-05-01,59.784,61.234,59.405,60.982,1008688,0
2015-05-04,60.081,61.121,60.081,60.686,515928,0
2015-05-05,60.574,61.121,59.608,59.662,688119,0
2015-05-06,59.961,60.304,58.866,59.068,540626,0
2015-05-07,58.818,59.274,58.763,59.032,791741,0
2015-05-08,59.532,59.931,59.199,59.793,460112,0
2015-05-11,59.468,59.831,59.051,59.357,458064,0
2015-05-12,59.256,59.737,59.088,59.532,466208,0
2015-05-13,59.747,59.886,59.301,59.319,440068,0
2015-05-14,59.421,60.248,59.338,60.129,299665,0
2015-05-15,60.034,61.242,59.98,61.174,413319,0
2015-05-18,60.887,61.314,60.574,61.13,482901,0
2015-05-19,60.757,61.155,60.757,61.017,378326,0
2015-05-20,60.973,61.155,60.537,60.555,571636,0
2015-05-21,60.637,60.964,60.258,60.359,287704,0
2015-05-22,60.11,60.507,59.99,60.416,375523,0
2015-05-26,60.11,60.248,59.793,59.868,311633,0
2015-05-27,59.841,60.053,59.421,59.507,390393,0
2015-05-28,59.431,59.775,59.217,59.737,308338,0
2015-05-29,59.626,59.98,59.542,59.626,398369,0
2015-06-01,59.636,59.98,59.458,59.662,813577,0
2015-06-02,59.44,59.821,59.301,59.328,636817,0
2015-06-03,59.144,59.377,58.671,58.809,623467,0
2015-06-04,58.847,59.135,58.113,58.215,245895,0
2015-06-05,57.826,58.132,57.316,58.031,674651,0
2015-06-08,57.965,58.31,57.613,58.002,454830,0
2015-06-09,58.31,58.541,57.992,58.049,297649,0
2015-06-10,58.42,58.569,58.049,58.076,613521,0
2015-06-11,58.225,58.392,57.575,58.187,975019,0
2015-06-12,58.058,58.076,56.945,56.954,456125,0
2015-06-15,56.731,57.511,56.146,56.907,499119,0
2015-06-16,56.816,57.501,56.611,57.353,227901,0
2015-06-17,57.64,58.002,56.972,57.242,391150,0
2015-06-18,57.371,57.891,57.214,57.575,212922,0
2015-06-19,57.547,57.575,56.927,57.259,402894,0
2015-06-22,57.436,57.659,56.619,57.473,225312,0
2015-06-23,57.473,57.714,56.796,57.019,181343,0
2015-06-24,56.935,57.242,56.796,57.055,264754,0
2015-06-25,57.102,57.158,55.886,55.979,211631,0
2015-06-26,55.947,56.161,55.256,55.965,632445,0
2015-06-29,55.684,56.124,55.32,55.349,300059,0
2015-06-30,55.648,55.955,54.956,55.012,382307,0
2015-07-01,55.041,55.48,53.797,53.92,534173,0
2015-07-02,54.331,54.937,54.125,54.415,404646,0
2015-07-06,54.2,54.433,53.631,53.816,454637,0
2015-07-07,53.807,54.311,53.376,54.125,540595,0
2015-07-08,53.779,54.096,52.014,52.247,1055395,0
2015-07-09,52.583,52.742,51.444,51.667,789913,0
2015-07-10,51.677,52.602,51.516,51.556,578600,0
2015-07-13,51.556,52.247,51.266,52.126,649358,0
2015-07-14,52.164,53.06,52.164,52.883,596340,0
2015-07-15,52.714,53.573,52.108,52.332,355916,0
2015-07-16,52.295,53.284,52.295,53.181,414815,0
2015-07-17,53.079,53.115,52.295,52.771,455708,0
2015-07-20,52.695,52.695,51.928,52.032,376598,0
2015-07-21,52.144,52.799,52.069,52.295,285178,0
2015-07-22,52.164,52.733,51.856,52.48,388909,0
2015-07-23,53.368,53.733,51.613,51.808,594443,0
2015-07-24,51.798,51.928,50.631,50.696,694211,0
2015-07-27,50.22,51.657,50.035,51.247,329175,0
2015-07-28,51.313,52.182,51.116,51.958,638868,0
2015-07-29,51.778,52.108,51.474,51.752,436652,0
2015-07-30,51.752,52.134,51.033,51.145,646896,0
2015-07-31,51.294,51.575,50.331,50.51,1229883,0
2015-08-03,50.445,50.837,50.157,50.379,549566,0
2015-08-04,50.558,50.865,49.398,49.847,704916,0
2015-08-05,50.147,50.659,49.827,50.043,800403,0
2015-08-06,50.035,50.099,48.94,49.959,745138,0
2015-08-07,48.856,51.247,48.856,49.977,968576,0
2015-08-10,49.977,51.107,49.977,51.023,855749,0
2015-08-11,50.669,51.866,50.611,51.817,357294,0
2015-08-12,51.762,52.742,51.405,52.723,424557,0
2015-08-13,52.528,52.63,52.014,52.069,259915,0
2015-08-14,52.079,52.853,52.051,52.678,296525,0
2015-08-17,52.48,53.191,52.247,52.873,301450,0
2015-08-18,52.771,52.771,52.285,52.678,242038,0
2015-08-19,52.416,52.546,51.556,52.079,354975,0
2015-08-20,51.725,52.134,51.192,51.294,346410,0
2015-08-21,50.901,51.536,50.229,50.548,477651,0
2015-08-24,48.248,50.287,47.474,47.932,781117,0
2015-08-25,49.305,49.585,47.753,47.903,695175,0
2015-08-26,48.837,49.295,47.802,49.119,639189,0
2015-08-27,49.624,51.192,49.556,50.454,692820,0
2015-08-28,50.621,50.837,50.079,50.79,603327,0
2015-08-31,50.641,50.696,49.866,50.408,635442,0
2015-09-01,49.556,50.06,49.361,49.463,724186,0
2015-09-02,49.921,50.229,49.09,49.977,543487,0
2015-09-03,50.089,50.669,49.678,49.986,374134,0
2015-09-04,49.445,49.604,48.539,48.651,398328,0
2015-09-08,48.95,49.426,48.631,49.333,331852,0
2015-09-09,49.502,49.686,48.68,48.762,387625,0
2015-09-10,48.772,48.987,47.651,47.782,461939,0
2015-09-11,47.623,47.811,47.016,47.558,366964,0
2015-09-14,47.484,47.828,47.138,47.427,247710,0
2015-09-15,47.68,48.69,47.427,48.576,332494,0
2015-09-16,48.95,50.21,48.772,49.894,435260,0
2015-09-17,49.894,50.462,49.51,49.595,484642,0
2015-09-18,49.473,50.248,49.221,49.529,798798,0
2015-09-21,49.818,50.296,49.445,49.633,411070,0
2015-09-22,49.183,49.436,48.472,48.511,357543,0
2015-09-23,48.612,48.726,46.839,46.941,417813,0
2015-09-24,46.708,46.989,46.203,46.436,424713,0
2015-09-25,46.68,46.839,46.092,46.511,605253,0
2015-09-28,46.374,47.11,46.243,46.328,378632,0
2015-09-29,46.516,46.95,45.772,45.971,538962,0
2015-09-30,46.46,47.296,45.772,47.062,776000,0
2015-10-01,47.345,47.995,46.611,46.969,864889,0
2015-10-02,46.9,48.08,46.431,48.08,475775,0
2015-10-05,48.4,50.123,48.4,49.304,681287,0
2015-10-06,49.322,49.747,48.851,49.436,657163,0
2015-10-07,49.898,51.13,49.266,49.615,1072192,0
2015-10-08,49.634,50.461,49.388,50.153,369891,0
2015-10-09,50.245,50.434,49.625,49.943,360443,0
2015-10-12,50.074,51.149,49.67,49.971,302714,0
2015-10-13,49.708,50.226,49.388,49.869,335271,0
2015-10-14,49.943,50.951,49.924,50.877,451774,0
2015-10-15,51.045,52.335,50.716,52.289,567211,0
2015-10-16,52.477,52.722,51.611,52.137,305961,0
2015-10-19,51.969,52.571,51.856,52.091,336449,0
2015-10-20,52.061,53.306,51.903,52.101,223364,0
2015-10-21,52.127,52.646,51.149,51.187,250525,0
2015-10-22,51.554,51.996,51.008,51.12,348123,0
2015-10-23,51.206,51.262,49.445,49.773,432338,0
2015-10-26,49.773,50.245,48.72,48.936,497226,0
2015-10-27,48.596,48.878,47.976,48.702,895686,0
2015-10-28,48.928,49.483,48.288,49.116,412585,0
2015-10-29,49.106,49.36,48.551,49.02,265925,0
2015-10-30,49.106,49.879,48.531,49.463,930945,0
2015-11-02,49.247,50.046,49.152,49.52,402748,0
2015-11-03,49.51,50.434,49.436,50.143,408869,0
2015-11-04,50.328,50.716,49.747,50.226,505660,0
2015-11-05,50.697,50.697,48.833,49.039,617232,0
2015-11-06,48.503,48.503,45.707,46.997,1383141,0
2015-11-09,46.769,46.96,44.605,44.917,1543494,0
2015-11-10,44.633,45.79,44.633,45.79,986488,0
2015-11-11,45.744,45.762,44.521,45.171,522396,0
2015-11-12,44.557,45.161,43.823,43.851,383699,0
2015-11-13,43.644,44.039,43.012,43.213,427453,0
2015-11-16,43.231,44.097,43.115,44.059,932540,0
2015-11-17,43.766,44.605,43.477,44.434,766124,0
2015-11-18,44.624,44.961,43.371,43.973,487881,0
2015-11-19,43.973,44.21,43.106,43.663,576452,0
2015-11-20,43.786,43.823,42.993,43.335,471421,0
2015-11-23,43.325,44.087,43.134,43.381,521972,0
2015-11-24,43.55,43.72,43.164,43.559,403240,0
2015-11-25,43.325,43.624,43.099,43.174,285359,0
2015-11-27,42.862,43.295,42.853,43.193,176503,0
2015-11-30,43.381,43.691,42.853,43.052,616488,0
2015-12-01,43.115,43.748,42.843,43.748,603269,0
2015-12-02,43.589,43.673,42.1,42.164,789904,0
2015-12-03,42.157,42.421,40.527,40.791,1095687,0
2015-12-04,40.434,40.679,38.871,39.143,969283,0
2015-12-07,38.785,38.871,37.617,37.758,1150247,0
2015-12-08,37.383,38.183,37.062,37.872,863411,0
2015-12-09,37.939,38.937,37.767,37.843,618401,0
2015-12-10,37.749,38.07,37.025,37.052,622648,0
2015-12-11,36.77,36.846,35.415,35.688,1008577,0
2015-12-14,35.688,36.008,34.868,35.932,1231737,0
2015-12-15,36.214,36.92,36.168,36.478,1056686,0
2015-12-16,36.78,37.843,36.458,37.617,938909,0
2015-12-17,37.749,38.07,37.156,37.807,1174993,0
2015-12-18,37.807,38.285,37.438,37.767,1684749,0
2015-12-21,37.843,38.71,37.741,38.503,1195489,0
2015-12-22,38.531,39.548,38.295,39.256,980265,0
2015-12-23,39.633,40.885,39.455,40.679,933281,0
2015-12-24,40.508,40.707,39.83,40.058,318871,0
2015-12-28,39.869,40.659,39.381,40.565,688599,0
2015-12-29,41.225,41.502,40.475,40.56,514091,0
2015-12-30,40.256,40.912,40.113,40.162,637054,0
2015-12-31,40.093,40.875,39.886,40.626,608770,0
2016-01-04,40.418,40.903,40.058,40.466,754953,0
2016-01-05,40.485,41.197,39.857,40.931,658300,0
2016-01-06,40.256,40.636,39.97,40.389,561190,0
2016-01-07,39.744,40.779,39.648,39.744,628480,0
2016-01-08,39.781,40.617,39.379,40.113,540772,0
2016-01-11,40.133,40.271,38.503,38.812,781989,0
2016-01-12,39.277,39.277,38.042,38.641,783064,0
2016-01-13,39.22,39.22,37.899,38.051,617397,0
2016-01-14,38.269,40.01,37.967,39.753,1308508,0
2016-01-15,38.223,39.705,37.815,39.345,1850485,0
2016-01-19,39.371,40.103,38.802,39.951,1344680,0
2016-01-20,39.345,40.698,39.05,40.029,1774166,0
2016-01-21,39.99,41.597,39.847,40.807,904182,0
2016-01-22,41.786,42.475,40.826,41.824,871877,0
2016-01-25,41.33,41.563,39.763,39.886,703346,0
2016-01-26,40.447,41.661,40.379,41.548,747513,0
2016-01-27,41.35,42.165,41.036,41.863,528239,0
2016-01-28,42.755,43.164,41.938,42.528,658433,0
2016-01-29,42.716,43.602,42.13,43.081,1942081,0
2016-02-01,42.681,43.42,42.409,43.164,584601,0
2016-02-02,42.414,43.081,42.327,42.671,532455,0
2016-02-03,43.214,44.106,42.519,44.058,494287,0
2016-02-04,44.181,44.791,43.895,43.981,877523,0
2016-02-05,43.031,43.525,40.883,43.041,808021,0
2016-02-08,42.775,43.696,42.052,43.563,770549,0
2016-02-09,43.258,43.981,42.253,42.708,785375,0
2016-02-10,42.708,43.011,41.967,42.519,648348,0
2016-02-11,42.081,42.47,41.16,41.72,451839,0
2016-02-12,42.006,42.736,41.786,42.347,388466,0
2016-02-16,42.755,42.908,42.263,42.652,298418,0
2016-02-17,42.831,43.792,42.708,43.563,346726,0
2016-02-18,43.839,45.047,43.525,44.752,439857,0
2016-02-19,44.239,44.855,43.678,43.915,470129,0
2016-02-22,44.294,44.667,43.792,44.124,285118,0
2016-02-23,43.886,43.886,42.765,42.85,455767,0
2016-02-24,42.29,43.071,42.016,43.011,438593,0
2016-02-25,42.956,43.317,42.681,43.041,298430,0
2016-02-26,43.506,43.506,41.786,42.898,559840,0
2016-02-29,42.992,43.991,42.681,43.411,386353,0
2016-03-01,43.602,43.696,42.746,42.918,569283,0
2016-03-02,42.85,44.333,42.48,44.333,649744,0
2016-03-03,44.372,45.92,44.01,45.768,887016,0
2016-03-04,45.901,46.784,45.265,46.784,710277,0
2016-03-07,46.748,47.507,45.949,46.491,876402,0
2016-03-08,46.376,46.624,45.141,46.196,565013,0
2016-03-09,46.376,47.314,45.796,47.099,712830,0
2016-03-10,46.472,46.871,45.626,46.757,458384,0
2016-03-11,47.174,47.183,45.892,46.794,781701,0
2016-03-14,46.433,47.05,46.273,47.023,619579,0
2016-03-15,46.442,47.312,45.73,47.156,687093,0
2016-03-16,47.156,47.916,46.386,47.897,721747,0
2016-03-17,48.059,48.791,47.735,48.761,733276,0
2016-03-18,48.657,48.971,47.688,48.515,1337546,0
2016-03-21,48.334,48.857,47.911,48.564,581723,0
2016-03-22,48.315,48.761,48.078,48.524,559713,0
2016-03-23,48.352,48.648,48.105,48.154,488368,0
2016-03-24,47.697,48.667,47.621,48.524,453242,0
2016-03-28,48.534,48.706,47.497,48.039,388600,0
2016-03-29,47.69,48.687,47.135,48.543,920093,0
2016-03-30,48.831,48.979,47.742,47.891,715634,0
2016-03-31,47.863,48.389,47.547,47.94,517766,0
2016-04-01,47.547,48.255,47.508,48.083,675079,0
2016-04-04,48.121,48.255,46.426,46.578,514335,0
2016-04-05,46.273,46.511,45.487,45.88,434074,0
2016-04-06,45.977,46.091,45.635,46.071,477577,0
2016-04-07,45.927,47.296,45.922,47.26,616779,0
2016-04-08,47.662,48.563,47.479,48.207,470780,0
2016-04-11,48.446,48.801,48.226,48.302,357026,0
2016-04-12,48.563,49.538,48.034,49.233,491956,0
2016-04-13,49.376,49.875,48.955,49.721,347057,0
2016-04-14,49.672,49.672,48.594,48.858,517177,0
2016-04-15,48.762,49.529,48.609,49.453,534573,0
2016-04-18,48.054,49.204,47.977,49.079,516638,0
2016-04-19,49.385,50.918,49.328,50.794,541794,0
2016-04-20,50.486,50.683,49.979,50.208,390444,0
2016-04-21,50.198,50.257,49.519,49.567,390244,0
2016-04-22,49.663,50.754,49.643,50.583,408569,0
2016-04-25,50.411,51.234,50.123,51.224,535999,0
2016-04-26,51.358,51.664,50.984,51.664,467927,0
2016-04-27,51.723,52.681,51.272,51.896,351560,0
2016-04-28,51.502,52.364,51.416,51.828,437536,0
2016-04-29,51.292,54.026,50.61,53.16,1614172,0
2016-05-02,52.958,53.254,52.278,52.498,580838,0
2016-05-03,52.23,52.623,51.57,52.22,400486,0
2016-05-04,52.488,52.896,52.039,52.642,704251,0
2016-05-05,52.929,53.332,52.126,52.192,414109,0
2016-05-06,51.723,52.508,51.53,51.913,517731,0
2016-05-09,51.733,52,51.331,51.798,487826,0
2016-05-10,51.828,52.45,51.644,52.354,376866,0
2016-05-11,52.326,52.551,51.55,52.268,256213,0
2016-05-12,52.278,52.757,51.942,52.431,631255,0
2016-05-13,52.384,52.584,51.599,51.876,260963,0
2016-05-16,52.259,52.642,52.093,52.431,333038,0
2016-05-17,52.403,52.815,51.857,52.431,435678,0
2016-05-18,52.268,52.656,51.186,51.53,517943,0
2016-05-19,51.252,51.636,50.615,51.386,413703,0
2016-05-20,51.426,51.742,51.095,51.684,353252,0
2016-05-23,51.53,51.838,51.113,51.396,222061,0
2016-05-24,51.752,52.134,51.118,52.106,412673,0
2016-05-25,52.154,53.226,52.106,53.044,361408,0
2016-05-26,53.16,53.517,52.776,53.264,323979,0
2016-05-27,53.006,53.433,52.671,53.16,314465,0
2016-05-31,53.15,53.388,52.45,52.681,386437,0
2016-06-01,52.488,52.929,52.393,52.862,331646,0
2016-06-02,52.767,52.986,52.144,52.986,332801,0
2016-06-03,53.216,53.447,52.661,53.208,340656,0
2016-06-06,53.351,53.983,53.284,53.753,263867,0
2016-06-07,53.993,54.06,53.666,53.944,207313,0
2016-06-08,54.213,54.611,54.045,54.194,273699,0
2016-06-09,54.117,54.653,53.696,54.433,496407,0
2016-06-10,54.127,54.443,53.456,53.676,446474,0
2016-06-13,52.661,53.542,52.594,52.891,437344,0
2016-06-14,52.815,53.208,52.307,53.169,286890,0
2016-06-15,53.188,53.304,52.748,52.872,219343,0
2016-06-16,52.748,52.891,52.076,52.374,443223,0
2016-06-17,52.384,53.054,51.848,52.901,490093,0
2016-06-20,53.428,53.6,52.986,53.312,279410,0
2016-06-21,53.304,53.715,52.805,53.495,246464,0
2016-06-22,53.763,53.763,53.274,53.36,376256,0
2016-06-23,53.897,53.983,53.503,53.983,407040,0
2016-06-24,52.833,53.629,52.5,53.236,874876,0
2016-06-27,53.16,53.274,52.307,52.976,448298,0
2016-06-28,52.819,53.521,52.229,52.529,617315,0
2016-06-29,52.856,53.396,52.827,52.934,630254,0
2016-06-30,52.972,54.903,52.75,54.883,982947,0
2016-07-01,55.163,55.558,54.246,54.487,408057,0
2016-07-05,54.313,54.352,53.368,53.841,578702,0
2016-07-06,53.946,54.796,53.831,54.777,424935,0
2016-07-07,54.805,54.805,53.166,53.349,296976,0
2016-07-08,53.494,54.004,53.301,53.966,304497,0
2016-07-11,54.072,54.121,53.571,54.024,212536,0
2016-07-12,54.208,54.613,54.024,54.391,540399,0
2016-07-13,54.603,54.603,54.044,54.4,363949,0
2016-07-14,54.439,54.893,54.42,54.487,240510,0
2016-07-15,54.738,54.903,53.879,54.458,330628,0
2016-07-18,54.458,54.903,54.208,54.777,212870,0
2016-07-19,54.748,54.777,54.081,54.41,268030,0
2016-07-20,54.439,54.458,53.841,54.266,210027,0
2016-07-21,54.091,54.767,54.091,54.516,393426,0
2016-07-22,54.468,54.96,54.313,54.42,359765,0
2016-07-25,54.564,54.69,53.801,54.535,311628,0
2016-07-26,54.555,54.7,54.149,54.652,298224,0
2016-07-27,54.709,54.95,53.242,53.426,361432,0
2016-07-28,53.475,53.634,53.011,53.521,249602,0
2016-07-29,53.465,54.583,53.166,54.526,873473,0
2016-08-01,54.381,54.516,53.426,53.571,360592,0
2016-08-02,53.656,53.791,53.021,53.34,211702,0
2016-08-03,53.396,54.072,52.702,54.072,300348,0
2016-08-04,54.034,54.516,53.726,54.236,359496,0
2016-08-05,54.912,56.07,53.879,54.024,362660,0
2016-08-08,54.024,54.998,53.821,54.593,336600,0
2016-08-09,54.583,54.758,53.966,54.236,250981,0
2016-08-10,54.487,54.863,54.198,54.516,222983,0
2016-08-11,54.728,55.24,54.516,55.221,301097,0
2016-08-12,55.318,55.471,54.912,55.008,161141,0
2016-08-15,55.047,55.519,54.98,55.133,393577,0
2016-08-16,55.095,55.095,54.497,54.652,277713,0
2016-08-17,54.593,55.501,54.313,55.471,322831,0
2016-08-18,55.578,56.378,55.558,56.311,364887,0
2016-08-19,56.06,56.176,55.626,56.137,176310,0
2016-08-22,56.06,56.147,55.703,55.915,143894,0
2016-08-23,56.05,56.552,56.046,56.215,207237,0
2016-08-24,56.002,56.127,55.636,56.127,253198,0
2016-08-25,56.185,56.301,55.886,56.05,161699,0
2016-08-26,56.252,56.842,55.107,55.278,178928,0
2016-08-29,55.423,56.098,55.413,56.09,182965,0
2016-08-30,56.242,56.454,55.732,55.857,306919,0
2016-08-31,55.771,55.906,54.922,55.057,277491,0
2016-09-01,54.853,55.443,54.463,54.507,396832,0
2016-09-02,54.718,56.07,54.718,56.05,380216,0
2016-09-06,56.185,56.36,55.683,55.954,264175,0
2016-09-07,56.041,57.294,55.982,57.064,506455,0
2016-09-08,57.14,57.529,56.88,57.363,310950,0
2016-09-09,56.677,57.005,53.508,53.521,519052,0
2016-09-12,53.261,54.429,52.674,54.313,389945,0
2016-09-13,54.081,54.111,52.625,52.76,323642,0
2016-09-14,52.905,53.291,52.143,52.423,313982,0
2016-09-15,52.461,53.376,52.278,53.242,304334,0
2016-09-16,53.069,53.531,52.586,53.233,587834,0
2016-09-19,53.465,53.956,53.32,53.946,346371,0
2016-09-20,54.188,54.767,53.918,54.053,316342,0
2016-09-21,54.236,54.863,54.14,54.709,455875,0
2016-09-22,55.153,55.597,54.931,55.548,417933,0
2016-09-23,55.076,55.655,54.004,54.208,460279,0
2016-09-26,54.208,54.429,53.512,53.551,317147,0
2016-09-27,53.551,53.619,52.519,53.281,521451,0
2016-09-28,53.286,53.733,52.742,53.684,716292,0
2016-09-29,53.773,53.773,52.946,53.189,489486,0
2016-09-30,53.169,53.5,52.305,52.557,447842,0
2016-10-03,52.547,52.693,51.808,52.285,422989,0
2016-10-04,52.441,52.498,51.77,52.265,531300,0
2016-10-05,52.634,53.082,52.45,52.586,423001,0
2016-10-06,52.392,52.771,51.897,52.488,280076,0
2016-10-07,52.538,52.912,51.682,51.907,319178,0
2016-10-10,51.897,52.789,51.818,52.479,522469,0
2016-10-11,52.421,52.615,50.35,50.904,827388,0
2016-10-12,50.691,51.4,50.642,51.274,305000,0
2016-10-13,51.43,53.076,51.43,52.216,824673,0
2016-10-14,52.441,53.004,52.246,52.518,324081,0
2016-10-17,52.576,52.693,51.43,51.624,418457,0
2016-10-18,52.07,52.08,50.934,51.449,392039,0
2016-10-19,51.634,51.924,50.876,50.895,545685,0
2016-10-20,50.856,50.934,49.952,50.458,535284,0
2016-10-21,50.127,50.71,49.962,50.36,604454,0
2016-10-24,50.953,50.953,49.981,50.476,484158,0
2016-10-25,50.476,51.43,50.398,51.108,774184,0
2016-10-26,50.71,51.05,50.157,50.817,377742,0
2016-10-27,50.701,51.148,50.107,50.943,395108,0
2016-10-28,50.788,51.148,50.691,50.876,337297,0
2016-10-31,51.002,51.506,50.841,50.914,1208904,0
2016-11-01,51.021,51.157,49.971,50.574,519752,0
2016-11-02,50.204,50.458,49.801,50.107,465351,0
2016-11-03,50.001,50.36,49.573,49.991,428106,0
2016-11-04,51.516,52.06,49.194,49.262,832246,0
2016-11-07,49.699,51.118,49.699,51.079,429594,0
2016-11-08,50.895,51.546,50.817,51.254,368893,0
2016-11-09,50.982,52.975,50.982,52.275,814436,0
2016-11-10,52.129,52.129,50.021,50.078,654268,0
2016-11-11,49.845,50.409,49.378,49.709,295204,0
2016-11-14,49.64,50.243,49.476,50.214,479350,0
2016-11-15,50.399,51.721,50.399,51.488,311929,0
2016-11-16,51.342,52.206,51.225,52.178,575575,0
2016-11-17,52.382,53.11,52.149,52.256,447213,0
2016-11-18,52.324,53.12,52.324,52.878,394385,0
2016-11-21,53.461,54.501,53.382,54.433,491775,0
2016-11-22,54.482,55.74,54.482,55.686,788939,0
2016-11-23,54.958,55.352,54.404,54.802,267447,0
2016-11-25,54.647,55.114,54.364,55.006,119258,0
2016-11-28,55.152,55.609,55.036,55.201,392050,0
2016-11-29,54.714,55.677,54.346,55.503,293284,0
2016-11-30,55.367,56.027,54.764,54.802,505602,0
2016-12-01,54.764,55.726,54.608,54.802,336833,0
2016-12-02,54.88,55.792,54.035,54.374,434819,0
2016-12-05,54.336,55.026,54.336,54.968,291876,0
2016-12-06,55.045,55.288,54.793,55.016,272136,0
2016-12-07,54.822,55.804,54.822,55.784,341879,0
2016-12-08,55.58,56.922,55.365,56.222,397320,0
2016-12-09,56.396,57.106,56.318,56.6,385542,0
2016-12-12,56.435,56.892,54.87,55.454,496311,0
2016-12-13,55.726,56.844,55.726,56.698,486442,0
2016-12-14,56.834,57.134,55.444,55.609,492680,0
2016-12-15,55.23,56.26,54.608,56.212,332129,0
2016-12-16,56.182,56.815,55.804,56.114,1227607,0
2016-12-19,56.328,56.736,56.037,56.377,305484,0
2016-12-20,56.368,56.951,55.56,55.978,545197,0
2016-12-21,55.998,56.766,55.745,56.504,308568,0
2016-12-22,56.688,56.961,56.328,56.882,257627,0
2016-12-23,56.862,56.872,55.832,56.232,234593,0
2016-12-27,56.008,56.59,55.872,56.222,146401,0
2016-12-28,56.197,56.531,55.453,55.63,198223,0
2016-12-29,55.6,55.991,55.503,55.971,181015,0
2016-12-30,55.943,56.041,55.257,55.443,240670,0
2017-01-03,55.806,55.844,54.709,55.443,513046,0
2017-01-04,55.366,56.628,55.366,56.236,418038,0
2017-01-05,56.245,56.491,55.54,55.971,295836,0
2017-01-06,55.854,56.187,55.668,55.777,290457,0
2017-01-09,55.6,55.63,54.553,54.748,316987,0
2017-01-10,54.817,55.463,54.347,55.276,375530,0
2017-01-11,55.266,56.09,54.885,55.796,410783,0
2017-01-12,55.747,56.197,55.002,56.158,506774,0
2017-01-13,56.344,56.892,55.884,56.52,367130,0
2017-01-17,56.696,57.273,56.207,56.941,265650,0
2017-01-18,56.716,57.655,56.696,57.059,292357,0
2017-01-19,56.999,57.146,56.06,56.373,362640,0
2017-01-20,56.451,57.083,56.207,56.529,339742,0
2017-01-23,56.442,56.529,55.521,55.874,285262,0
2017-01-24,55.943,56.539,55.605,56.383,435594,0
2017-01-25,56.383,56.775,56.245,56.676,499095,0
2017-01-26,56.569,57.069,56.207,56.354,323458,0
2017-01-27,55.991,55.996,54.797,55.199,511225,0
2017-01-30,54.718,54.817,53.514,53.907,499523,0
2017-01-31,53.907,55.115,53.691,54.964,1060701,0
2017-02-01,55.129,55.129,53.681,54.269,575809,0
2017-02-02,54.347,55.209,53.985,55.129,576482,0
2017-02-03,55.894,57.382,55.179,56.961,1113192,0
2017-02-06,57.283,58.732,57.283,57.675,901039,0
2017-02-07,57.655,57.764,56.588,57.107,462942,0
2017-02-08,57.088,57.518,56.628,57.136,448171,0
2017-02-09,57.283,57.701,57.088,57.48,443063,0
2017-02-10,57.567,58.253,57.4,58.155,440184,0
2017-02-13,58.145,58.175,57.646,58.106,591182,0
2017-02-14,58.145,58.474,57.783,58.439,557497,0
2017-02-15,58.028,58.487,57.969,58.155,410946,0
2017-02-16,58.272,58.898,58.135,58.888,441438,0
2017-02-17,58.595,58.888,57.998,58.527,550724,0
2017-02-21,58.517,58.517,57.675,58.203,585247,0
2017-02-22,58.203,58.409,57.724,58.223,371196,0
2017-02-23,58.223,58.786,57.978,58.507,318137,0
2017-02-24,58.34,58.811,58.106,58.576,361429,0
2017-02-27,58.429,58.713,58.086,58.604,449864,0
2017-02-28,58.517,59.309,58.233,59.025,708528,0
2017-03-01,58.908,59.466,58.654,59.124,473651,0
2017-03-02,58.831,59.441,58.566,59.192,282390,0
2017-03-03,59.252,59.252,58.742,59.182,457496,0
2017-03-06,58.928,59.398,58.732,59.339,334000,0
2017-03-07,59.212,59.76,58.996,59.545,506334,0
2017-03-08,59.379,59.379,58.604,58.674,780745,0
2017-03-09,58.4,59.133,58.37,59.085,377543,0
2017-03-10,58.879,59.633,58.831,59.545,476286,0
2017-03-13,59.711,59.789,58.664,58.859,568430,0
2017-03-14,58.732,58.732,58.076,58.674,491270,0
2017-03-15,59.271,59.956,58.722,59.623,650106,0
2017-03-16,59.643,59.643,58.908,59.408,425214,0
2017-03-17,59.545,59.77,59.095,59.095,977093,0
2017-03-20,59.349,59.555,58.732,59.172,288120,0
2017-03-21,59.242,59.72,58.938,59.555,379049,0
2017-03-22,59.516,59.682,59.172,59.398,285706,0
2017-03-23,59.339,59.946,59.085,59.242,354902,0
2017-03-24,58.566,59.29,58.391,58.547,891467,0
2017-03-27,58.37,58.654,57.333,58.37,591409,0
2017-03-28,58.076,58.566,57.969,58.477,410944,0
2017-03-29,58.572,59.123,58.325,59.114,534449,0
2017-03-30,59.005,59.084,58.246,58.434,491337,0
2017-03-31,58.04,59.143,58.04,58.758,599571,0
2017-04-03,58.748,58.808,57.812,58.522,505186,0
2017-04-04,58.62,59.38,58.434,59.37,1027854,0
2017-04-05,59.32,59.793,59.044,59.192,584675,0
2017-04-06,59.222,60.257,58.966,59.951,634642,0
2017-04-07,59.941,60.316,59.547,59.813,517946,0
2017-04-10,56.373,56.748,53.87,54.205,3635327,0
2017-04-11,53.919,54.245,52.875,53.614,1908496,0
2017-04-12,53.565,53.703,52.885,53.269,1152719,0
2017-04-13,53.21,53.397,52.412,52.55,965425,0
2017-04-17,52.412,52.865,52.412,52.836,681996,0
2017-04-18,52.816,52.934,52.264,52.638,745868,0
2017-04-19,53.515,53.89,52.875,53.052,752591,0
2017-04-20,52.964,53.062,52.609,52.688,481262,0
2017-04-21,52.796,53.042,52.643,52.816,424082,0
2017-04-24,53.683,54.689,53.161,54.521,1257874,0
2017-04-25,54.669,55.349,54.373,54.589,743763,0
2017-04-26,54.561,55.62,54.343,55.121,711726,0
2017-04-27,55.329,55.507,54.935,54.983,545222,0
2017-04-28,54.983,55.289,54.383,54.579,634469,0
2017-05-01,54.561,54.8,54.057,54.461,471137,0
2017-05-02,54.383,54.689,53.723,54.077,451570,0
2017-05-03,53.939,53.959,53.466,53.506,460710,0
2017-05-04,53.407,53.525,52.865,53.131,457726,0
2017-05-05,53.161,54.561,52.904,54.323,596424,0
2017-05-08,54.521,55.516,54.383,55.507,670264,0
2017-05-09,55.329,55.674,54.639,54.993,500318,0
2017-05-10,55.211,55.999,55.053,55.683,527016,0
2017-05-11,55.654,55.871,55.25,55.753,394706,0
2017-05-12,55.645,56.216,55.561,55.891,334673,0
2017-05-15,56.235,56.659,55.969,56.177,339295,0
2017-05-16,55.969,56.172,54.945,55.103,613599,0
2017-05-17,54.915,55.221,54.699,54.915,269774,0
2017-05-18,54.797,55.186,54.137,54.57,267527,0
2017-05-19,54.727,55.645,54.432,55.575,269149,0
2017-05-22,55.447,55.979,55.447,55.713,214346,0
2017-05-23,55.92,56.462,55.635,56.088,187461,0
2017-05-24,56.009,56.64,55.862,56.472,296251,0
2017-05-25,56.679,57.468,56.354,57.132,360102,0
2017-05-26,57.073,57.211,56.167,56.383,397331,0
2017-05-30,56.078,56.403,55.861,55.999,553680,0
2017-05-31,55.911,56.029,55.457,55.94,959646,0
2017-06-01,56.167,56.167,55.231,55.654,792570,0
2017-06-02,55.516,55.979,54.965,55.063,853945,0
2017-06-05,54.837,54.996,54.471,54.797,495169,0
2017-06-06,54.727,55.023,54.471,54.689,543993,0
2017-06-07,54.531,55.013,54.403,54.747,461880,0
2017-06-08,54.817,55.497,54.579,55.457,578608,0
2017-06-09,55.269,55.911,55.269,55.871,551017,0
2017-06-12,56.049,56.492,55.763,56.196,442372,0
2017-06-13,56.177,56.502,55.94,56.492,448615,0
2017-06-14,56.797,57.034,56.344,56.748,361311,0
2017-06-15,56.403,57.566,56.403,57.398,508478,0
2017-06-16,57.054,58.788,57.054,58.729,1078018,0
2017-06-19,58.758,58.926,57.359,57.468,663828,0
2017-06-20,57.251,57.398,56.265,56.295,554221,0
2017-06-21,56.157,56.157,55.388,55.851,613013,0
2017-06-22,56.049,56.068,55.073,55.536,531718,0
2017-06-23,54.983,55.635,54.817,55.555,848981,0
2017-06-26,55.555,56.019,55.309,55.891,402524,0
2017-06-27,55.753,55.881,55.299,55.447,574564,0
2017-06-28,55.75,56.117,55.442,55.849,593369,0
2017-06-29,55.651,55.81,54.985,55.452,522021,0
2017-06-30,55.412,55.839,55.224,55.442,716224,0
2017-07-03,55.73,56.256,55.402,56.078,351028,0
2017-07-05,56.068,56.068,54.638,54.976,700988,0
2017-07-06,54.817,55.353,54.499,55.015,901718,0
2017-07-07,55.085,55.512,54.668,55.442,422422,0
2017-07-10,55.532,55.78,54.837,55.055,925798,0
2017-07-11,55.323,55.393,54.717,55.303,629984,0
2017-07-12,55.849,56.465,55.502,56.236,378679,0
2017-07-13,55.998,56.152,55.73,56.058,291933,0
2017-07-14,56.167,56.842,56.097,56.693,295824,0
2017-07-17,56.743,57.031,56.445,56.763,233906,0
2017-07-18,56.912,56.922,56.296,56.534,261333,0
2017-07-19,56.743,57.309,56.505,57.289,272857,0
2017-07-20,57.428,57.944,57.219,57.795,281323,0
2017-07-21,57.895,58.52,57.785,58.431,259655,0
2017-07-24,58.361,58.818,58.083,58.381,396389,0
2017-07-25,58.57,59.443,58.525,59.046,708828,0
2017-07-26,59.056,59.493,58.907,59.175,282002,0
2017-07-27,59.185,59.453,58.848,59.414,358351,0
2017-07-28,59.096,59.434,58.818,59.036,275442,0
2017-07-31,59.106,59.275,58.57,58.788,486472,0
2017-08-01,58.907,59.035,58.421,58.451,460688,0
2017-08-02,58.341,58.768,57.934,58.153,464639,0
2017-08-03,58.004,58.262,56.783,57.666,630464,0
2017-08-04,57.269,59.165,56.892,58.739,586994,0
2017-08-07,58.609,58.808,58.212,58.659,242483,0
2017-08-08,58.669,59.036,58.133,58.242,302519,0
2017-08-09,58.192,58.59,58.024,58.202,363825,0
2017-08-10,58.202,58.371,57.835,58.173,411221,0
2017-08-11,57.865,58.063,57.547,57.855,218618,0
2017-08-14,58.133,58.719,58.093,58.242,242657,0
2017-08-15,58.242,58.639,57.934,58.451,253752,0
2017-08-16,58.411,58.907,58.302,58.828,220842,0
2017-08-17,58.689,59.255,58.153,58.183,206983,0
2017-08-18,58.192,58.48,57.656,57.696,359588,0
2017-08-21,57.617,57.617,56.544,56.941,408712,0
2017-08-22,57.021,57.408,56.713,57.339,220951,0
2017-08-23,57.219,57.349,56.991,57.229,294647,0
2017-08-24,57.2,57.666,56.842,57.577,234959,0
2017-08-25,57.686,57.855,57.21,57.229,209530,0
2017-08-28,57.319,57.517,56.713,57.001,233541,0
2017-08-29,56.912,57.15,56.683,56.753,180768,0
2017-08-30,56.663,56.852,56.496,56.703,163212,0
2017-08-31,56.902,57.775,56.902,57.567,389355,0
2017-09-01,57.934,58.436,57.636,58.351,276839,0
2017-09-05,58.421,58.768,57.785,57.954,226589,0
2017-09-06,58.123,58.828,58.048,58.252,189824,0
2017-09-07,58.232,58.292,57.746,58.242,187843,0
2017-09-08,58.153,58.153,57.408,57.587,229817,0
2017-09-11,57.825,58.262,57.715,58.212,202770,0
2017-09-12,58.242,58.371,57.855,57.895,283894,0
2017-09-13,57.885,58.639,57.885,58.351,320298,0
2017-09-14,58.381,59.414,58.212,59.334,396071,0
2017-09-15,59.314,59.443,58.55,59.076,617320,0
2017-09-18,59.046,59.046,58.232,58.48,273737,0
2017-09-19,58.322,58.421,56.574,56.703,629057,0
2017-09-20,56.832,57.09,56.296,56.385,489663,0
2017-09-21,56.256,56.763,55.839,55.879,181471,0
2017-09-22,55.929,56.256,55.442,56.207,284180,0
2017-09-25,56.147,57.319,56.147,57.1,407694,0
2017-09-26,57.051,57.16,56.653,56.693,306209,0
2017-09-27,56.733,57.15,56.018,57.14,375004,0
2017-09-28,57.13,57.17,56.61,57.12,299249,0
2017-09-29,57,57,56.32,56.61,292987,0
2017-10-02,56.59,57.57,56.39,57.38,487647,0
2017-10-03,57.46,57.5,56.7,56.89,522254,0
2017-10-04,56.92,57.21,56.58,56.95,603788,0
2017-10-05,56.98,57.9,56.82,57.86,318502,0
2017-10-06,57.57,57.66,56.97,57.39,461337,0
2017-10-09,57.28,57.3902,56.83,57.01,245407,0
2017-10-10,57.28,57.52,56.82,57.02,284547,0
2017-10-11,57.22,57.42,56.98,57.08,321310,0
2017-10-12,57.14,57.82,56.93,57.44,360262,0
2017-10-13,57.82,57.95,57.21,57.29,338701,0
2017-10-16,57.16,57.325,56.13,56.48,469132,0
2017-10-17,56.44,57.97,56.44,57.66,391649,0
2017-10-18,57.49,57.755,57.35,57.62,199990,0
2017-10-19,57.58,57.84,57.44,57.75,174174,0
2017-10-20,57.67,57.97,57.47,57.62,260988,0
2017-10-23,57.65,57.68,57.365,57.49,276902,0
2017-10-24,57.53,57.78,57.33,57.55,286560,0
2017-10-25,57.35,57.35,56.511,57,351452,0
2017-10-26,57.12,57.46,56.8,57.22,240730,0
2017-10-27,57.3,57.78,57.09,57.34,403883,0
2017-10-30,57.03,57.57,57.01,57.34,486873,0
2017-10-31,57.42,58.14,57.42,58.05,713917,0
2017-11-01,58.24,58.46,57.77,57.85,354094,0
2017-11-02,58.08,58.15,56.75,56.92,334769,0
2017-11-03,56.3,57.46,56.15,57.21,461102,0
2017-11-06,57.35,58.1,57.045,57.52,487596,0
2017-11-07,57.42,58.21,57.38,58,415878,0
2017-11-08,57.86,58.12,57.32,57.8,332482,0
2017-11-09,57.76,58,57.08,57.3,341158,0
2017-11-10,57.19,57.86,56.83,56.96,441475,0
