Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.38,31.767,31.337,31.725,102309,0
2005-02-28,31.999,31.999,31.637,31.826,73295,0
2005-03-01,31.912,32.286,31.912,32.18,61912,0
2005-03-02,31.157,31.545,31.034,31.545,182682,0
2005-03-03,30.673,30.874,30.574,30.868,192956,0
2005-03-04,31.25,31.797,31.25,31.767,101197,0
2005-03-07,31.625,31.74,31.523,31.682,67882,0
2005-03-08,31.415,31.452,31.22,31.314,67187,0
2005-03-09,30.673,30.688,30.313,30.558,98700,0
2005-03-10,30.99,31.034,30.731,30.862,81903,0
2005-03-11,30.954,31.005,30.738,30.838,71213,0
2005-03-14,30.55,30.703,30.415,30.681,58580,0
2005-03-15,30.898,31.091,30.746,30.746,48310,0
2005-03-16,30.638,30.868,30.501,30.507,59414,0
2005-03-17,31.013,31.25,31.013,31.193,82181,0
2005-03-18,30.854,30.933,30.638,30.811,66911,0
2005-03-21,30.399,30.434,30.17,30.254,77736,0
2005-03-22,30.746,30.832,30.263,30.279,56777,0
2005-03-23,29.731,29.917,29.608,29.608,135903,0
2005-03-24,30.248,30.523,30.163,30.342,120078,0
2005-03-28,30.176,30.335,30.176,30.242,44697,0
2005-03-29,29.968,30.29,29.922,29.958,96756,0
2005-03-30,30.32,30.494,30.313,30.494,69825,0
2005-03-31,30.479,30.479,30.163,30.285,54556,0
2005-04-01,30.379,30.53,29.989,30.119,74684,0
2005-04-04,29.975,30.184,29.737,30.032,125212,0
2005-04-05,30.393,30.868,30.393,30.638,65940,0
2005-04-06,30.638,30.918,30.595,30.754,51502,0
2005-04-07,30.775,30.832,30.673,30.731,37897,0
2005-04-08,30.595,30.803,30.443,30.646,58718,0
2005-04-11,31.049,31.063,30.722,31.019,63023,0
2005-04-12,30.933,31.25,30.811,31.22,64687,0
2005-04-13,31.292,31.33,31.112,31.112,46086,0
2005-04-14,30.954,31.063,30.775,30.933,117021,0
2005-04-15,30.997,31.193,30.832,30.874,87317,0
2005-04-18,30.854,30.874,30.638,30.868,67325,0
2005-04-19,31.005,31.236,31.005,31.193,87177,0
2005-04-20,30.918,31.028,30.766,30.803,55806,0
2005-04-21,30.962,31.25,30.954,31.178,37200,0
2005-04-22,31.178,31.292,31.078,31.135,47338,0
2005-04-25,31.178,31.256,31.07,31.178,67325,0
2005-04-26,31.063,31.091,30.881,30.969,70521,0
2005-04-27,31.157,31.48,31.127,31.447,53582,0
2005-04-28,31.748,32.193,31.732,31.956,114803,0
2005-04-29,32.077,32.077,31.811,32.02,104947,0
2005-05-02,32.344,32.361,31.969,32.012,48723,0
2005-05-03,31.561,31.637,31.349,31.523,93842,0
2005-05-04,31.415,31.464,31.07,31.452,100921,0
2005-05-05,31.523,31.74,31.51,31.51,104667,0
2005-05-06,31.523,31.703,31.48,31.545,41645,0
2005-05-09,31.447,31.717,31.447,31.703,54556,0
2005-05-10,31.611,31.797,31.487,31.66,63440,0
2005-05-11,31.573,31.695,31.415,31.573,55806,0
2005-05-12,31.625,31.625,31.112,31.199,69963,0
2005-05-13,31.193,31.473,31.07,31.228,101338,0
2005-05-16,30.984,31.157,30.803,31.053,89399,0
2005-05-17,30.832,31.278,30.803,31.193,72464,0
2005-05-18,31.314,31.566,31.265,31.523,93842,0
2005-05-19,31.127,31.48,31.063,31.25,147703,0
2005-05-20,31.078,31.301,31.028,31.215,84263,0
2005-05-23,31.48,31.637,31.401,31.516,52891,0
2005-05-24,31.898,31.963,31.748,31.818,81903,0
2005-05-25,31.927,32.064,31.904,31.933,70798,0
2005-05-26,31.978,31.999,31.868,31.94,82872,0
2005-05-27,32.113,32.28,31.963,32.28,49417,0
2005-05-31,32.085,32.113,31.94,31.949,56777,0
2005-06-01,31.862,32.286,31.826,32.158,78153,0
2005-06-02,32.2,32.516,32.193,32.516,73295,0
2005-06-03,32.373,32.452,32.209,32.223,74408,0
2005-06-06,32.388,32.742,32.388,32.668,84263,0
2005-06-07,32.524,33.059,32.496,32.858,137847,0
2005-06-08,31.969,32.055,31.637,31.717,80097,0
2005-06-09,31.516,31.767,31.415,31.74,79960,0
2005-06-10,31.668,31.668,31.458,31.573,59136,0
2005-06-13,31.573,31.69,31.452,31.637,66911,0
2005-06-14,31.516,31.611,31.127,31.464,87731,0
2005-06-15,30.898,31.005,30.775,30.933,100782,0
2005-06-16,30.775,30.976,30.623,30.868,53443,0
2005-06-17,31.149,31.464,31.063,31.415,93564,0
2005-06-20,31.366,31.48,31.193,31.38,50529,0
2005-06-21,31.415,31.618,31.314,31.523,77181,0
2005-06-22,31.58,31.596,31.22,31.38,72183,0
2005-06-23,31.372,31.632,31.33,31.38,61356,0
2005-06-24,31.447,31.464,31.285,31.33,49974,0
2005-06-27,31.447,31.523,31.372,31.388,87038,0
2005-06-28,31.783,31.963,31.74,31.883,91897,0
2005-06-29,31.725,31.85,31.596,31.711,73020,0
2005-06-30,31.805,31.933,31.553,31.589,41368,0
2005-07-01,31.415,31.423,31.169,31.309,81765,0
2005-07-05,30.607,30.832,30.479,30.775,141594,0
2005-07-06,30.29,30.472,30.263,30.379,116884,0
2005-07-07,29.737,30.206,29.731,30.105,175184,0
2005-07-08,29.714,29.958,29.672,29.958,105223,0
2005-07-11,29.895,30.313,29.895,30.176,131043,0
2005-07-12,30.55,30.904,30.542,30.904,201147,0
2005-07-13,29.839,30.163,29.737,30.098,232519,0
2005-07-14,29.989,30.06,29.895,30.054,126881,0
2005-07-15,29.6,29.65,29.457,29.535,180599,0
2005-07-18,29.528,29.665,29.448,29.579,84954,0
2005-07-19,29.081,29.47,29.081,29.275,109943,0
2005-07-20,29.189,29.506,28.958,29.47,110221,0
2005-07-21,29.63,29.983,29.499,29.881,148396,0
2005-07-22,29.665,29.815,29.572,29.781,300539,0
2005-07-25,29.815,30.148,29.744,30.069,87455,0
2005-07-26,29.873,30.226,29.772,30.19,188096,0
2005-07-27,30.32,30.465,30.119,30.452,198230,0
2005-07-28,30.198,30.35,30.011,30.27,258895,0
2005-07-29,30.335,30.588,30.206,30.415,401321,0
2005-08-01,30.213,30.327,29.939,30.226,30263,0
2005-08-02,30.263,31.034,30.263,31.034,45811,0
2005-08-03,30.78,31.07,30.78,30.928,23462,0
2005-08-04,30.652,30.874,30.566,30.874,19017,0
2005-08-05,30.817,30.817,30.486,30.588,32346,0
2005-08-08,30.652,30.789,30.631,30.631,4581,0
2005-08-09,30.399,30.458,30.263,30.263,14160,0
2005-08-10,30.638,30.811,30.393,30.501,222248,0
2005-08-11,30.517,30.638,30.299,30.386,178519,0
2005-08-12,30.386,30.407,30.098,30.206,191428,0
2005-08-15,30.717,30.796,30.443,30.652,239459,0
2005-08-16,30.29,30.494,30.263,30.379,93007,0
2005-08-17,30.379,30.379,30.032,30.119,34426,0
2005-08-18,30.098,30.098,29.939,30.019,45394,0
2005-08-19,29.939,30.213,29.903,30.148,117996,0
2005-08-22,30.226,30.27,29.867,29.983,334829,0
2005-08-23,30.047,30.17,30.032,30.126,173663,0
2005-08-24,30.458,30.646,30.327,30.335,167134,0
2005-08-25,30.754,30.846,30.709,30.846,170745,0
2005-08-26,30.78,30.898,30.638,30.666,43173,0
2005-08-29,30.55,30.717,30.536,30.681,79680,0
2005-08-30,30.363,30.363,29.903,30.105,202399,0
2005-08-31,30.27,30.832,30.27,30.761,119800,0
2005-09-01,31.1,31.495,31.07,31.458,147426,0
2005-09-02,31.69,32.302,31.69,32.193,115633,0
2005-09-06,33.598,33.655,33.346,33.426,201840,0
2005-09-07,32.819,32.862,32.619,32.69,95922,0
2005-09-08,32.46,32.496,32.209,32.25,110221,0
2005-09-09,32.286,32.589,32.286,32.396,126462,0
2005-09-12,32.07,32.438,32.07,32.323,44561,0
2005-09-13,32.265,32.352,32.121,32.273,38175,0
2005-09-14,32.475,32.619,32.373,32.524,59551,0
2005-09-15,32.121,32.361,31.999,32.149,54971,0
2005-09-16,32.1,32.265,31.912,32.25,39563,0
2005-09-19,31.898,32.2,31.833,32.085,74269,0
2005-09-20,31.999,32.028,31.653,31.703,65522,0
2005-09-21,31.956,32.142,31.854,31.854,96339,0
2005-09-22,31.53,31.676,31.415,31.653,122298,0
2005-09-23,31.523,31.767,31.48,31.732,83985,0
2005-09-26,31.458,31.653,31.33,31.545,43310,0
2005-09-27,31.034,31.285,30.94,31.243,63718,0
2005-09-28,31.271,31.292,31.034,31.163,57052,0
2005-09-29,30.443,30.874,30.443,30.846,59692,0
2005-09-30,30.542,30.631,30.32,30.393,413672,0
2005-10-03,30.379,30.616,30.379,30.53,112025,0
2005-10-04,30.652,30.881,30.421,30.428,124520,0
2005-10-05,30.53,30.53,30.233,30.248,61356,0
2005-10-06,30.29,30.29,29.983,30.126,94812,0
2005-10-07,30.14,30.327,30.14,30.327,38035,0
2005-10-10,30.198,30.263,30.003,30.075,37897,0
2005-10-11,30.032,30.06,29.86,29.953,36370,0
2005-10-12,29.953,29.975,29.557,29.665,106055,0
2005-10-13,29.189,29.226,28.995,29.226,77460,0
2005-10-14,29.189,29.484,28.995,29.411,73853,0
2005-10-17,29.42,29.637,29.355,29.448,34426,0
2005-10-18,29.131,29.238,28.937,29.123,52612,0
2005-10-19,28.649,29.073,28.6,29.073,93146,0
2005-10-20,29.123,29.26,28.765,28.829,62606,0
2005-10-21,29.123,29.22,28.857,29.017,106331,0
2005-10-24,29.298,29.68,29.292,29.6,65658,0
2005-10-25,29.7,29.808,29.521,29.55,83570,0
2005-10-26,29.123,29.226,28.758,28.792,93702,0
2005-10-27,29.073,29.182,28.973,29.061,146869,0
2005-10-28,29.247,29.758,29.238,29.752,88425,0
2005-10-31,29.752,29.766,29.521,29.672,42896,0
2005-11-01,29.68,29.714,29.292,29.6,44836,0
2005-11-02,29.238,29.939,29.22,29.939,61218,0
2005-11-03,29.983,29.983,29.457,29.542,64551,0
2005-11-04,29.641,29.68,29.42,29.615,52471,0
2005-11-07,29.766,29.922,29.637,29.895,61912,0
2005-11-08,29.542,29.557,29.061,29.247,68854,0
2005-11-09,29.515,29.772,29.515,29.68,66354,0
2005-11-10,30.019,30.032,29.823,29.953,58443,0
2005-11-11,29.958,29.958,29.641,29.803,49836,0
2005-11-14,30.003,30.263,29.91,30.233,108000,0
2005-11-15,29.989,30.119,29.823,29.873,41784,0
2005-11-16,29.658,29.795,29.515,29.744,52471,0
2005-11-17,30.14,30.163,29.968,30.082,79265,0
2005-11-18,30.363,30.53,30.254,30.472,94255,0
2005-11-21,30.542,30.631,30.458,30.558,52751,0
2005-11-22,30.29,30.717,30.14,30.623,77042,0
2005-11-23,30.846,30.962,30.766,30.838,54694,0
2005-11-25,30.954,30.954,30.78,30.846,17631,0
2005-11-28,30.688,30.911,30.523,30.789,366894,0
2005-11-29,30.766,30.811,30.652,30.688,33178,0
2005-11-30,30.22,30.306,29.975,29.983,45254,0
2005-12-01,30.248,30.846,30.248,30.846,103836,0
2005-12-02,30.542,30.666,30.386,30.558,54694,0
2005-12-05,30.717,30.824,30.53,30.789,56914,0
2005-12-06,30.517,30.803,30.421,30.681,45950,0
2005-12-07,30.335,30.494,30.279,30.486,82734,0
2005-12-08,30.824,31.193,30.761,31.034,127297,0
2005-12-09,30.984,31.135,30.817,30.962,65247,0
2005-12-12,31.904,31.904,31.596,31.711,89538,0
2005-12-13,31.94,32.193,31.805,32.07,87873,0
2005-12-14,31.797,31.912,31.748,31.854,29150,0
2005-12-15,31.447,31.48,31.265,31.401,55806,0
2005-12-16,32.042,32.121,31.811,31.876,43589,0
2005-12-19,31.589,31.883,31.589,31.676,404929,0
2005-12-20,31.862,31.993,31.74,31.783,173522,0
2005-12-21,32.186,32.337,32.064,32.265,133265,0
2005-12-22,31.862,32.237,31.862,32.158,69129,0
2005-12-23,32.028,32.028,31.473,31.573,53029,0
2005-12-27,31.553,31.676,31.464,31.464,59136,0
2005-12-28,31.818,31.963,31.516,31.637,47475,0
2005-12-29,31.717,31.805,31.596,31.632,40259,0
2005-12-30,31.503,31.589,31.337,31.516,34148,0
2006-01-03,31.921,32.366,31.912,32.361,108971,0
2006-01-04,32.366,32.46,32.25,32.402,84403,0
2006-01-05,32.315,32.344,32.042,32.042,43449,0
2006-01-06,32.149,32.302,32.006,32.28,91759,0
2006-01-09,31.921,31.927,31.423,31.682,65384,0
2006-01-10,31.464,31.717,31.464,31.625,50529,0
2006-01-11,31.682,31.898,31.566,31.776,94119,0
2006-01-12,31.826,31.927,31.523,31.553,173799,0
2006-01-13,31.473,31.653,31.429,31.589,179074,0
2006-01-17,31.933,32.18,31.912,32.158,284298,0
2006-01-18,32.41,32.524,32.265,32.388,99812,0
2006-01-19,32.373,32.69,32.337,32.604,88566,0
2006-01-20,32.516,32.516,32.18,32.344,81070,0
2006-01-23,32.396,32.488,32.366,32.446,84818,0
2006-01-24,32.619,32.633,32.438,32.532,41921,0
2006-01-25,32.481,32.891,32.438,32.69,75239,0
2006-01-26,32.69,32.697,32.496,32.504,81070,0
2006-01-27,32.611,32.633,32.215,32.237,39979,0
2006-01-30,32.949,33.13,32.909,32.957,111887,0
2006-01-31,32.915,33.396,32.915,33.396,282494,0
2006-02-01,33.123,33.375,33.059,33.267,62469,0
2006-02-02,33.526,33.799,33.375,33.49,75376,0
2006-02-03,33.49,33.612,33.462,33.534,122854,0
2006-02-06,33.116,33.116,32.713,32.835,78849,0
2006-02-07,32.762,32.885,32.697,32.756,56080,0
2006-02-08,33.693,33.792,33.18,33.346,108695,0
2006-02-09,33.389,33.49,33.273,33.311,45669,0
2006-02-10,33.33,33.33,32.949,33.098,67602,0
2006-02-13,33.015,33.18,32.978,33.081,38316,0
2006-02-14,32.877,32.877,32.481,32.85,101197,0
2006-02-15,33.123,33.188,32.984,33.098,59136,0
2006-02-16,32.944,33.18,32.819,33.145,44561,0
2006-02-17,32.46,32.742,32.402,32.685,87873,0
2006-02-21,33.231,33.295,32.891,33.007,73853,0
2006-02-22,33.671,33.778,33.598,33.756,68299,0
2006-02-23,33.843,34.014,33.671,33.693,151310,0
2006-02-24,34.858,34.996,34.599,34.599,87731,0
2006-02-27,34.448,34.448,34.21,34.303,64826,0
2006-02-28,33.93,34.153,33.901,34.081,32483,0
2006-03-01,33.951,33.957,33.783,33.938,53862,0
2006-03-02,33.808,34.045,33.663,33.974,70380,0
2006-03-03,33.742,33.814,33.598,33.707,54971,0
2006-03-06,33.799,33.808,33.612,33.678,45394,0
2006-03-07,33.195,33.432,33.195,33.267,63302,0
2006-03-08,33.18,33.267,33.03,33.253,43031,0
2006-03-09,33.295,33.319,33.145,33.145,51640,0
2006-03-10,33.059,33.445,33.043,33.353,52612,0
2006-03-13,33.671,33.778,33.619,33.749,86484,0
2006-03-14,33.396,33.893,33.396,33.857,73158,0
2006-03-15,34.303,34.361,34.014,34.159,54833,0
2006-03-16,33.893,34.175,33.88,34.094,66215,0
2006-03-17,34.03,34.13,33.944,34.01,45394,0
2006-03-20,33.922,34.045,33.749,33.951,36788,0
2006-03-21,33.655,33.765,33.562,33.592,15689,0
2006-03-22,33.325,33.49,33.302,33.382,32621,0
2006-03-23,33.145,33.173,32.727,32.842,84539,0
2006-03-24,32.717,33.081,32.717,32.978,40953,0
2006-03-27,32.972,33.024,32.805,32.885,39701,0
2006-03-28,32.265,32.366,31.978,32.042,58443,0
2006-03-29,31.985,32.373,31.927,32.2,39425,0
2006-03-30,32.569,32.619,32.424,32.547,36924,0
2006-03-31,32.561,32.561,32.077,32.121,36924,0
2006-04-03,32.085,32.46,32.085,32.273,40953,0
2006-04-04,32.69,32.762,32.619,32.742,81347,0
2006-04-05,32.25,32.604,32.107,32.504,45394,0
2006-04-06,32.885,32.972,32.697,32.835,79541,0
2006-04-07,32.2,32.215,31.898,32.1,45394,0
2006-04-10,32.006,32.149,31.841,31.912,42061,0
2006-04-11,31.978,31.993,31.646,31.717,27904,0
2006-04-12,31.676,31.876,31.458,31.611,27763,0
2006-04-13,31.33,31.703,31.322,31.646,118830,0
2006-04-17,31.625,32.006,31.625,31.868,52335,0
2006-04-18,32.121,32.396,32.107,32.286,80792,0
2006-04-19,32.915,33.152,32.891,33.095,78571,0
2006-04-20,32.858,32.972,32.756,32.87,37621,0
2006-04-21,33.319,33.382,33.107,33.253,31233,0
2006-04-24,33.088,33.419,33.043,33.33,45394,0
2006-04-25,33.369,33.547,33.188,33.375,51362,0
2006-04-26,33.375,33.382,33.137,33.267,44006,0
2006-04-27,32.899,33.671,32.885,33.562,51085,0
2006-04-28,33.707,33.987,33.707,33.987,57747,0
2006-05-01,34.002,34.204,33.864,33.915,27763,0
2006-05-02,34.038,34.413,33.974,34.37,43173,0
2006-05-03,34.117,34.231,33.995,34.104,42342,0
2006-05-04,34.146,34.558,34.146,34.427,32066,0
2006-05-05,33.974,34.262,33.908,34.153,47754,0
2006-05-08,34.454,34.505,34.159,34.297,23876,0
2006-05-09,33.995,34.383,33.995,34.37,11243,0
2006-05-10,34.551,34.577,34.339,34.527,20128,0
2006-05-11,34.014,34.038,33.734,33.836,46503,0
2006-05-12,34.002,34.081,33.598,33.612,44978,0
2006-05-15,33.908,34.325,33.908,34.104,85234,0
2006-05-16,34.47,34.693,34.361,34.672,60941,0
2006-05-17,34.693,34.701,33.734,34.13,31233,0
2006-05-18,34.13,34.83,34.13,34.714,70936,0
2006-05-19,34.562,34.75,34.303,34.608,50253,0
2006-05-22,34.731,34.988,34.664,34.851,61218,0
2006-05-23,35.226,35.593,35.19,35.342,67049,0
2006-05-24,35.145,35.248,34.925,35.248,60803,0
2006-05-25,35.832,35.967,35.586,35.845,92591,0
2006-05-26,35.925,36.366,35.845,36.249,46644,0
2006-05-30,36.366,36.458,36.141,36.249,39843,0
2006-05-31,36.458,36.985,36.328,36.682,59692,0
2006-06-01,35.975,36.819,35.938,36.717,89120,0
2006-06-02,37.185,37.242,36.788,36.962,69270,0
2006-06-05,37.216,37.223,36.833,36.86,30123,0
2006-06-06,37.019,37.178,36.904,37.116,61635,0
2006-06-07,35.967,36.176,35.875,35.882,46227,0
2006-06-08,35.76,35.91,35.285,35.658,68993,0
2006-06-09,35.248,35.501,35.145,35.197,42342,0
2006-06-12,35.326,35.42,35.053,35.088,39284,0
2006-06-13,34.643,34.888,34.325,34.527,40534,0
2006-06-14,34.93,35.182,34.801,35.11,65658,0
2006-06-15,35.702,36.012,35.564,36.012,69825,0
2006-06-16,35.991,36.192,35.823,35.983,38590,0
2006-06-19,36.07,36.07,35.556,35.665,54139,0
2006-06-20,35.91,36.055,35.802,35.869,13884,0
2006-06-21,36.012,36.429,36.012,36.322,101476,0
2006-06-22,35.889,36.012,35.514,35.616,29015,0
2006-06-23,35.19,35.464,35.19,35.356,29291,0
2006-06-26,34.874,35.277,34.736,35.248,40397,0
2006-06-27,34.815,34.83,34.599,34.649,127157,0
2006-06-28,34.627,34.672,34.419,34.542,88425,0
2006-06-29,34.454,35.039,34.37,35.031,62606,0
2006-06-30,34.945,35.139,34.938,34.996,23183,0
2006-07-03,34.93,35.248,34.93,35.219,11800,0
2006-07-05,34.815,34.938,34.643,34.823,26098,0
2006-07-06,35.182,35.342,35.106,35.277,33732,0
2006-07-07,35.729,35.882,35.593,35.6,34286,0
2006-07-10,35.564,35.76,35.457,35.694,26513,0
2006-07-11,35.694,35.729,35.212,35.645,27487,0
2006-07-12,35.097,35.097,34.672,34.672,47475,0
2006-07-13,35.17,35.256,34.953,35.053,35399,0
2006-07-14,35.053,35.08,34.759,34.903,17074,0
2006-07-17,34.527,34.706,34.303,34.512,77324,0
2006-07-18,35.118,35.197,34.858,35.075,65940,0
2006-07-19,34.724,35.702,34.724,35.629,74408,0
2006-07-20,35.478,35.478,35.139,35.234,36508,0
2006-07-21,35.745,35.882,35.6,35.71,27624,0
2006-07-24,35.925,36.249,35.925,36.147,15132,0
2006-07-25,36.055,36.096,35.794,35.898,55528,0
2006-07-26,35.694,36.084,35.652,36.055,50115,0
2006-07-27,36.558,36.567,36.033,36.04,50946,0
2006-07-28,36.653,37.034,36.653,36.904,49836,0
2006-07-31,36.86,36.985,36.639,36.639,112997,0
2006-08-01,36.639,36.717,36.379,36.703,32764,0
2006-08-02,36.776,36.911,36.624,36.819,22628,0
2006-08-03,36.769,37.223,36.769,37.043,76905,0
2006-08-04,37.416,37.719,37.367,37.431,27208,0
2006-08-07,37.9,37.95,37.603,37.668,29291,0
2006-08-08,37.733,38.001,37.581,37.74,41090,0
2006-08-09,38.107,38.353,38.065,38.072,77875,0
2006-08-10,38.284,38.411,38.094,38.202,58858,0
2006-08-11,38.079,38.547,38.065,38.424,63718,0
2006-08-14,38.807,39.096,38.699,38.841,39563,0
2006-08-15,39.029,39.286,38.857,39.16,73572,0
2006-08-16,38.741,38.9,38.704,38.829,22209,0
2006-08-17,38.634,38.72,38.186,38.416,68715,0
2006-08-18,38.603,38.654,38.339,38.585,57192,0
2006-08-21,39.087,39.136,38.866,38.944,36924,0
2006-08-22,38.554,38.677,38.513,38.619,46364,0
2006-08-23,38.994,39.166,38.576,38.654,46921,0
2006-08-24,39.202,39.26,38.893,39.109,54694,0
2006-08-25,38.649,38.944,38.649,38.849,28457,0
2006-08-28,38.849,39.305,38.849,39.269,14715,0
2006-08-29,39.541,39.714,39.36,39.708,19712,0
2006-08-30,39.764,39.764,39.477,39.57,33872,0
2006-08-31,39.42,39.584,39.332,39.42,43031,0
2006-09-01,39.749,39.771,39.519,39.649,18879,0
2006-09-05,39.599,39.642,39.403,39.549,17770,0
2006-09-06,38.981,39.117,38.936,39.046,18879,0
2006-09-07,38.692,38.807,38.455,38.589,79680,0
2006-09-08,38.585,38.669,38.532,38.649,42061,0
2006-09-11,38.447,38.585,38.287,38.504,67464,0
2006-09-12,39.029,39.224,38.958,39.131,59967,0
2006-09-13,39.051,39.21,38.762,39.16,65107,0
2006-09-14,39.42,39.549,39.326,39.326,46227,0
2006-09-15,39.534,39.557,39.318,39.412,53306,0
2006-09-18,39.286,39.512,39.26,39.389,136180,0
2006-09-19,39.332,39.584,39.238,39.383,36508,0
2006-09-20,39.735,39.944,39.714,39.735,38730,0
2006-09-21,40.074,40.162,39.952,40.046,36091,0
2006-09-22,40.067,40.081,39.88,39.959,18602,0
2006-09-25,39.944,40.292,39.785,40.24,62049,0
2006-09-26,40.356,40.693,40.356,40.673,83985,0
2006-09-27,40.68,40.94,40.68,40.93,37481,0
2006-09-28,40.664,40.947,40.664,40.93,25268,0
2006-09-29,40.557,40.615,40.393,40.578,27487,0
2006-10-02,41.031,41.501,41.031,41.479,60108,0
2006-10-03,41.271,41.595,41.249,41.479,33178,0
2006-10-04,41.201,41.522,40.923,41.522,69687,0
2006-10-05,41.046,41.176,40.796,41.176,47614,0
2006-10-06,41.574,41.609,41.37,41.501,18879,0
2006-10-09,41.183,41.191,40.895,41.112,33594,0
2006-10-10,41.019,41.176,40.93,41.169,24708,0
2006-10-11,40.923,41.028,40.715,40.93,22209,0
2006-10-12,40.981,41.271,40.981,41.257,35120,0
2006-10-13,41.299,41.357,41.019,41.277,34009,0
2006-10-16,41.284,41.493,41.284,41.493,33178,0
2006-10-17,41.934,42.062,41.507,41.739,44836,0
2006-10-18,40.889,41.011,40.78,40.882,48449,0
2006-10-19,40.874,41.127,40.83,41.054,32900,0
2006-10-20,41.227,41.414,41.118,41.399,28596,0
2006-10-23,40.625,40.859,40.571,40.845,68299,0
2006-10-24,40.571,40.953,40.571,40.93,38455,0
2006-10-25,40.923,41.118,40.815,41.031,40534,0
2006-10-26,40.989,41.134,40.839,41.134,22349,0
2006-10-27,41.233,41.507,40.947,41.423,113829,0
2006-10-30,41.37,41.56,41.263,41.321,34009,0
2006-10-31,40.895,41.423,40.845,41.067,63992,0
2006-11-01,41.486,41.486,41.118,41.176,36649,0
2006-11-02,41.148,41.472,41.141,41.458,41228,0
2006-11-03,41.078,41.148,40.796,40.989,23183,0
2006-11-06,41.112,41.314,41.031,41.169,24013,0
2006-11-07,41.406,41.701,41.378,41.493,70243,0
2006-11-08,42.286,42.431,42.011,42.213,104806,0
2006-11-09,42.213,42.582,42.186,42.501,132292,0
2006-11-10,42.524,42.582,42.392,42.524,20269,0
2006-11-13,42.611,42.654,42.392,42.415,39425,0
2006-11-14,42.631,42.929,42.381,42.906,44422,0
2006-11-15,42.768,42.884,42.573,42.819,17492,0
2006-11-16,45.347,45.701,45.081,45.701,67325,0
2006-11-17,44.368,44.72,44.239,44.376,103002,0
2006-11-20,44.51,44.554,44.323,44.362,77736,0
2006-11-21,44.851,44.866,44.368,44.412,85095,0
2006-11-22,44.627,44.764,44.266,44.412,43449,0
2006-11-24,45.081,45.275,44.942,45.022,20543,0
2006-11-27,44.942,44.942,44.432,44.535,41368,0
2006-11-28,44.51,44.691,44.362,44.627,40673,0
2006-11-29,44.627,44.887,44.058,44.297,45254,0
2006-11-30,43.827,43.987,43.625,43.921,40116,0
2006-12-01,44.893,45.312,44.707,45.022,105780,0
2006-12-04,45.298,45.586,45.154,45.536,45811,0
2006-12-05,45.613,45.923,45.576,45.837,110221,0
2006-12-06,45.513,45.773,45.413,45.67,68854,0
2006-12-07,46.124,46.205,45.802,45.988,41921,0
2006-12-08,45.729,45.923,45.478,45.586,31373,0
2006-12-11,45.613,45.837,45.456,45.809,56220,0
2006-12-12,45.708,45.837,45.47,45.773,73572,0
2006-12-13,46.213,47.38,46.213,47.229,81070,0
2006-12-14,47.205,47.624,47.118,47.472,61912,0
2006-12-15,47.372,47.372,46.961,47.076,57332,0
2006-12-18,47.062,47.205,46.845,46.998,45532,0
2006-12-19,47.639,47.998,47.587,47.897,79680,0
2006-12-20,47.335,47.35,46.927,46.94,63440,0
2006-12-21,46.465,46.737,46.393,46.73,37200,0
2006-12-22,46.73,47.205,46.73,47.083,25124,0
2006-12-26,47.212,47.363,46.927,47.271,16379,0
2006-12-27,46.853,47.132,46.666,47.132,27347,0
2006-12-28,47.372,47.558,47.192,47.45,45115,0
2006-12-29,47.242,47.35,46.795,47.004,40673,0
2007-01-03,47.235,47.285,46.723,46.754,105780,0
2007-01-04,46.443,46.631,46.349,46.378,108832,0
2007-01-05,45.211,45.261,44.887,45.016,108832,0
2007-01-08,45.318,45.513,45.074,45.168,39008,0
2007-01-09,45.576,45.622,45.066,45.211,47338,0
2007-01-10,45.182,45.22,44.75,45.016,40813,0
2007-01-11,45.22,46.124,45.22,45.923,61356,0
2007-01-12,46.153,46.73,46.153,46.73,71213,0
2007-01-16,46.888,46.896,46.607,46.651,52471,0
2007-01-17,47.177,47.437,47.104,47.242,73434,0
2007-01-18,47.3,47.603,47.128,47.141,46921,0
2007-01-19,46.795,47.192,46.795,47.177,52891,0
2007-01-22,47.328,47.38,47.185,47.335,33732,0
2007-01-23,47.415,47.812,47.415,47.516,50253,0
2007-01-24,47.977,48.324,47.819,48.106,24153,0
2007-01-25,47.984,48.085,47.385,47.442,86067,0
2007-01-26,47.739,47.826,47.495,47.754,42480,0
2007-01-29,47.754,48.242,47.754,48.17,77460,0
2007-01-30,48.602,48.926,48.602,48.891,67187,0
2007-01-31,48.891,49.081,48.595,48.943,137150,0
2007-02-01,49.383,49.93,49.383,49.546,98977,0
2007-02-02,49.649,49.707,49.425,49.425,76765,0
2007-02-05,49.195,49.482,49.151,49.165,60803,0
2007-02-06,49.631,49.902,49.49,49.872,60244,0
2007-02-07,49.842,50.175,49.842,50.09,32346,0
2007-02-08,49.743,50.045,49.685,50.045,28596,0
2007-02-09,50.001,50.369,49.915,50.001,33872,0
2007-02-12,50.325,50.377,50.175,50.233,29015,0
2007-02-13,49.979,50.153,49.707,50.094,78226,0
2007-02-14,50.108,50.692,50.024,50.657,68933,0
2007-02-15,50.426,50.469,50.233,50.434,32764,0
2007-02-16,50.205,50.205,49.858,50.064,32206,0
2007-02-20,49.546,49.777,49.419,49.764,50946,0
2007-02-21,49.015,49.325,48.959,49.195,71353,0
2007-02-22,49.526,50.205,49.526,49.986,75934,0
2007-02-23,49.85,49.994,49.685,49.85,16937,0
2007-02-26,50.325,50.434,49.949,50.318,40397,0
2007-02-27,49.872,49.973,48.819,48.819,59830,0
2007-02-28,48.978,49.028,48.229,48.595,112441,0
2007-03-01,48.006,48.035,47.248,47.812,251551,0
2007-03-02,47.442,47.826,47.415,47.459,59551,0
2007-03-05,46.558,47.068,46.478,46.485,80931,0
2007-03-06,46.601,47.3,46.573,47.3,75657,0
2007-03-07,47.415,47.767,47.402,47.558,40397,0
2007-03-08,47.79,48.345,47.739,48.163,42616,0
2007-03-09,48.351,48.516,48.064,48.287,46227,0
2007-03-12,48.049,48.287,47.984,48.2,31233,0
2007-03-13,48.035,48.17,47.466,47.472,44006,0
2007-03-14,47.068,47.711,46.795,47.523,57192,0
2007-03-15,47.199,47.652,47.177,47.495,64411,0
2007-03-16,47.932,48.259,47.832,47.902,44561,0
2007-03-19,48.12,48.783,47.883,48.503,22905,0
2007-03-20,48.611,49.468,48.611,49.402,66493,0
2007-03-21,49.764,50.52,49.475,50.469,58858,0
2007-03-22,49.957,50.188,49.764,49.82,24571,0
2007-03-23,49.685,49.877,49.57,49.734,40534,0
2007-03-26,49.411,49.77,49.252,49.77,35954,0
2007-03-27,49.707,50.032,49.612,49.858,47058,0
2007-03-28,49.943,50.446,49.877,50.108,44422,0
2007-03-29,50.175,50.353,50.008,50.254,82181,0
2007-03-30,50.325,51.044,50.261,51.01,51362,0
2007-04-02,51.391,51.457,51.14,51.449,51223,0
2007-04-03,51.788,52.536,51.788,52.27,79403,0
2007-04-04,51.831,51.923,51.499,51.508,60662,0
2007-04-05,51.724,52.031,51.714,52.025,27208,0
2007-04-09,51.953,51.983,51.846,51.846,22767,0
2007-04-10,51.947,52.147,51.781,52.147,32346,0
2007-04-11,52.204,52.431,52.126,52.186,39146,0
2007-04-12,51.614,51.918,51.419,51.91,39284,0
2007-04-13,51.839,51.867,51.441,51.701,41228,0
2007-04-16,51.527,51.817,51.383,51.774,38455,0
2007-04-17,51.284,51.411,51.053,51.262,49142,0
2007-04-18,51.218,51.218,50.938,51.147,107446,0
2007-04-19,50.787,51.232,50.723,51.038,31373,0
2007-04-20,51.133,51.204,50.924,51.102,35261,0
2007-04-23,50.8,51.19,50.742,51.16,32900,0
2007-04-24,50.916,51.133,50.815,50.996,33732,0
2007-04-25,51.095,51.521,50.96,51.147,61775,0
2007-04-26,50.686,50.857,50.526,50.62,45669,0
2007-04-27,50.751,50.838,50.406,50.648,49142,0
2007-04-30,50.642,51.133,50.62,50.988,65247,0
2007-05-01,50.569,50.699,50.239,50.261,49417,0
2007-05-02,49.93,50.188,49.872,50.13,50667,0
2007-05-03,50.268,50.791,50.217,50.585,45394,0
2007-05-04,50.809,50.895,50.484,50.707,35816,0
2007-05-07,50.556,51.125,50.556,51.044,23876,0
2007-05-08,50.281,50.295,49.943,50.064,54275,0
2007-05-09,50.244,50.455,50.045,50.224,31233,0
2007-05-10,49.51,49.77,48.943,49.028,63023,0
2007-05-11,49.129,49.556,49.108,49.468,32900,0
2007-05-14,49.498,49.777,49.425,49.649,19297,0
2007-05-15,49.317,49.794,49.122,49.425,35120,0
2007-05-16,49.54,49.605,49.411,49.57,25268,0
2007-05-17,48.726,48.775,48.438,48.611,56637,0
2007-05-18,48.926,49.223,48.783,49.216,55806,0
2007-05-21,49.266,49.396,48.943,49.216,70521,0
2007-05-22,49.201,49.582,49.158,49.447,34426,0
2007-05-23,49.872,50.064,49.734,49.757,66911,0
2007-05-24,50.484,50.526,49.864,49.921,119383,0
2007-05-25,49.979,50.001,49.712,49.885,78434,0
2007-05-29,49.986,50.064,49.505,49.596,57610,0
2007-05-30,49.605,50.239,49.546,50.233,51362,0
2007-05-31,50.281,50.396,50.153,50.332,51502,0
2007-06-01,50.492,50.657,50.388,50.657,74126,0
2007-06-04,50.484,50.592,50.244,50.377,49557,0
2007-06-05,50.388,50.492,49.885,49.966,75376,0
2007-06-06,48.834,48.834,47.639,47.832,127989,0
2007-06-07,47.032,47.35,46.754,46.881,99812,0
2007-06-08,46.091,46.262,45.701,46.255,107720,0
2007-06-11,46.292,46.657,46.19,46.384,43727,0
2007-06-12,46.723,46.861,46.465,46.558,108138,0
2007-06-13,46.213,46.672,46.153,46.645,48169,0
2007-06-14,46.378,46.881,46.284,46.788,92036,0
2007-06-15,47.328,47.675,47.314,47.415,75100,0
2007-06-18,47.681,47.696,47.169,47.509,136874,0
2007-06-19,47.99,48.259,47.868,48.049,91619,0
2007-06-20,48.134,48.215,47.415,47.479,75934,0
2007-06-21,47.292,47.754,47.083,47.422,186153,0
2007-06-22,46.638,46.896,46.428,46.773,182961,0
2007-06-25,46.682,47.068,46.545,46.695,54833,0
2007-06-26,46.968,47.128,46.616,46.622,43449,0
2007-06-27,47.205,47.402,47.042,47.306,49278,0
2007-06-28,47.892,48.365,47.892,48.242,84818,0
2007-06-29,47.776,48.233,47.711,47.754,55248,0
2007-07-02,47.927,48.185,47.902,48.134,62049,0
2007-07-03,48.516,48.637,48.438,48.467,67464,0
2007-07-05,47.509,47.53,47.047,47.265,67049,0
2007-07-06,46.869,47.292,46.795,47.285,57610,0
2007-07-09,47.363,47.767,47.314,47.571,72464,0
2007-07-10,47.141,47.278,46.672,46.717,62329,0
2007-07-11,46.831,46.989,46.573,46.795,66773,0
2007-07-12,46.355,46.76,46.219,46.76,78987,0
2007-07-13,46.622,46.803,46.478,46.723,65658,0
2007-07-16,46.73,47.076,46.73,46.984,50667,0
2007-07-17,46.515,46.788,46.493,46.631,103002,0
2007-07-18,46.94,47.321,46.545,46.888,107584,0
2007-07-19,47.523,47.99,47.523,47.687,52612,0
2007-07-20,48.12,48.134,47.645,47.703,66493,0
2007-07-23,47.854,47.927,47.58,47.639,80931,0
2007-07-24,46.788,47.113,46.349,46.399,140898,0
2007-07-25,46.349,46.407,45.456,45.859,98977,0
2007-07-26,46.004,46.746,45.312,45.67,103279,0
2007-07-27,46.457,46.795,45.909,45.96,79403,0
2007-07-30,45.355,45.63,45.002,45.549,84818,0
2007-07-31,45.96,46.723,45.873,46.01,190458,0
2007-08-01,46.535,46.773,45.642,46.666,129655,0
2007-08-02,47.032,47.754,47.004,47.711,95230,0
2007-08-03,47.488,47.558,46.968,46.968,60108,0
2007-08-06,47.141,47.667,46.931,47.667,87455,0
2007-08-07,47.402,48.531,47.402,48.474,82040,0
2007-08-08,48.192,48.2,47.076,47.35,90507,0
2007-08-09,48.451,48.554,47.552,47.675,181710,0
2007-08-10,48.215,48.374,47.019,47.248,206005,0
2007-08-13,47.509,47.819,47.229,47.306,53582,0
2007-08-14,47.703,47.803,46.638,46.737,96618,0
2007-08-15,46.573,46.881,45.909,45.909,28457,0
2007-08-16,45.478,45.576,44.131,45.211,114245,0
2007-08-17,45.773,46.247,45.426,45.923,75239,0
2007-08-20,46.305,46.378,45.773,46.278,85373,0
2007-08-21,45.461,45.866,45.413,45.758,31233,0
2007-08-22,46.24,46.666,46.046,46.666,42061,0
2007-08-23,46.746,46.953,46.42,46.695,90507,0
2007-08-24,47.429,47.998,47.314,47.998,109527,0
2007-08-27,48.064,48.069,45.947,47.571,50115,0
2007-08-28,47.466,47.616,46.931,46.931,263893,0
2007-08-29,47.385,47.767,47.083,47.767,40813,0
2007-08-30,47.306,47.94,47.248,47.545,49557,0
2007-08-31,48.106,48.819,48.006,48.647,34426,0
2007-09-04,48.134,49.015,48.106,48.886,41645,0
2007-09-05,48.233,48.233,47.687,47.932,40534,0
2007-09-06,47.725,48.365,47.466,48.085,52055,0
2007-09-07,47.819,47.913,47.219,47.776,43727,0
2007-09-10,47.977,47.977,47.292,47.587,98560,0
2007-09-11,48.012,48.661,47.902,48.647,61775,0
2007-09-12,48.481,48.726,48.279,48.545,41368,0
2007-09-13,48.891,49.505,48.806,49.345,34985,0
2007-09-14,48.503,48.908,48.401,48.611,41368,0
2007-09-17,48.545,48.834,47.962,48.259,55664,0
2007-09-18,49.049,50.434,48.936,50.419,73711,0
2007-09-19,50.592,50.924,50.353,50.543,49557,0
2007-09-20,50.857,50.968,50.6,50.707,46364,0
2007-09-21,50.037,50.058,49.54,49.764,51502,0
2007-09-24,49.806,50.103,49.748,49.872,32066,0
2007-09-25,50.498,51.197,50.498,51.095,60803,0
2007-09-26,51.846,51.947,51.477,51.846,98560,0
2007-09-27,51.988,52.019,51.411,51.759,51223,0
2007-09-28,51.658,52.098,51.232,51.932,78709,0
2007-10-01,52.126,52.652,52.025,52.573,59692,0
2007-10-02,51.788,51.947,51.246,51.493,63992,0
2007-10-03,51.312,51.383,51.038,51.102,25818,0
2007-10-04,51.427,51.614,51.29,51.348,32900,0
2007-10-05,50.938,51.508,50.938,51.411,22628,0
2007-10-08,50.909,50.96,50.369,50.751,48449,0
2007-10-09,50.815,51.585,50.773,51.585,119105,0
2007-10-10,50.751,51.044,50.671,50.924,37621,0
2007-10-11,51.111,51.441,50.838,51.031,38175,0
2007-10-12,51.312,51.752,51.268,51.679,71907,0
2007-10-15,51.591,51.817,51.354,51.464,24571,0
2007-10-16,51.839,51.961,51.477,51.585,54833,0
2007-10-17,51.947,52.327,51.882,52.192,29846,0
2007-10-18,52.198,52.431,52.089,52.342,35120,0
2007-10-19,52.466,52.565,51.765,51.817,94255,0
2007-10-22,51.362,51.839,51.218,51.578,40397,0
2007-10-23,52.703,52.94,52.407,52.825,63440,0
2007-10-24,52.652,52.861,52.261,52.688,59967,0
2007-10-25,53.077,53.436,52.969,53.381,57192,0
2007-10-26,53.429,53.724,53.33,53.724,40534,0
2007-10-29,53.337,53.51,53.018,53.429,47197,0
2007-10-30,53.436,53.963,53.365,53.812,45811,0
2007-10-31,54.084,54.279,53.077,53.077,142150,0
2007-11-01,53.968,54.02,53.371,53.524,93702,0
2007-11-02,53.776,54.129,53.387,54.115,38316,0
2007-11-05,53.893,53.934,53.453,53.856,29015,0
2007-11-06,53.847,53.847,53.292,53.705,27347,0
2007-11-07,54.416,54.653,53.763,53.763,45394,0
2007-11-08,53.985,54.258,53.524,54.084,47891,0
2007-11-09,53.789,54.251,53.596,53.942,160165,0
2007-11-12,52.781,52.919,52.025,52.025,178290,0
2007-11-13,52.658,53.048,52.472,53.048,45115,0
2007-11-14,52.638,52.638,51.932,51.983,37621,0
2007-11-15,51.882,52.212,51.643,51.744,95090,0
2007-11-16,53.1,53.4,52.768,53.285,91064,0
2007-11-19,53.453,53.453,52.376,52.543,33039,0
2007-11-20,52.543,52.768,52.204,52.622,145688,0
2007-11-21,52.192,52.342,51.262,51.839,64551,0
2007-11-23,53.596,53.878,53.488,53.682,21042,0
2007-11-26,54.627,55.007,54.359,54.359,82318,0
2007-11-27,54.238,54.741,54.066,54.741,86207,0
2007-11-28,53.968,55.064,53.789,55.022,147923,0
2007-11-29,54.577,55.397,54.517,55.166,43310,0
2007-11-30,55.534,55.548,54.569,54.691,56637,0
2007-12-03,54.884,55.072,54.467,54.75,61248,0
2007-12-04,54.222,54.612,54.029,54.258,121603,0
2007-12-05,54.101,54.504,53.942,54.416,137985,0
2007-12-06,54.266,54.951,54.258,54.951,111471,0
2007-12-07,54.906,55.338,54.808,55.088,38175,0
2007-12-10,55.721,56.046,55.692,56.046,91897,0
2007-12-11,55.727,56.11,54.691,54.956,58163,0
2007-12-12,56.11,56.312,55.318,55.599,93842,0
2007-12-13,54.849,55.266,54.323,54.923,87322,0
2007-12-14,54.891,55.452,54.79,54.79,98980,0
2007-12-17,55.096,55.469,54.618,54.668,95090,0
2007-12-18,54.603,54.784,53.798,54.193,107720,0
2007-12-19,53.942,54.129,53.365,53.59,103863,0
2007-12-20,53.538,53.878,53.084,53.705,156864,0
2007-12-21,53.985,54.316,53.596,54.122,128685,0
2007-12-24,54.633,54.633,53.301,53.493,41503,0
2007-12-26,53.724,53.884,53.33,53.573,40534,0
2007-12-27,54.404,54.8,54.337,54.431,53168,0
2007-12-28,54.512,54.603,53.977,54.251,43727,0
2007-12-31,54.562,54.562,53.839,54.014,84403,0
2008-01-02,53.782,54.035,52.898,53.077,117302,0
2008-01-03,53.482,55.088,53.192,54.15,284019,0
2008-01-04,54.049,54.165,53.265,53.351,44006,0
2008-01-07,54.373,55.39,54.373,55.332,157279,0
2008-01-08,54.517,54.727,53.625,53.789,103418,0
2008-01-09,53.856,54.849,53.812,54.849,70243,0
2008-01-10,54.891,55.289,54.64,55.022,97868,0
2008-01-11,53.713,53.789,52.819,53.005,100502,0
2008-01-14,54.101,54.296,53.265,53.436,100088,0
2008-01-15,54.207,54.207,52.054,52.176,105017,0
2008-01-16,52.243,52.631,51.075,51.246,167554,0
2008-01-17,52.732,53.25,51.781,51.781,259987,0
2008-01-18,53.228,53.718,52.226,52.658,245984,0
2008-01-22,50.556,50.556,48.38,49.957,205598,0
2008-01-23,47.883,48.625,46.869,48.516,304843,0
2008-01-24,48.654,49.425,48.447,49.345,94812,0
2008-01-25,50.377,50.606,49.345,49.678,155056,0
2008-01-28,49.575,50.21,49.246,49.678,109705,0
2008-01-29,50.556,51.117,50.492,50.909,139374,0
2008-01-30,50.686,51.578,50.412,51.053,363841,0
2008-01-31,49.77,50.592,49.475,50.239,222385,0
2008-02-01,50.001,50.492,49.518,50.108,138399,0
2008-02-04,50.556,50.699,50.34,50.419,110637,0
2008-02-05,49.562,49.757,48.654,48.762,138122,0
2008-02-06,49.454,50.058,49.137,49.389,108832,0
2008-02-07,48.891,49.259,48.17,48.754,210209,0
2008-02-08,48.717,49.195,48.575,49.187,116606,0
2008-02-11,49.091,49.129,48.451,48.85,84403,0
2008-02-12,48.985,49.85,48.985,49.67,65247,0
2008-02-13,50.094,50.484,49.835,50.332,92591,0
2008-02-14,50.275,50.686,50.045,50.175,80236,0
2008-02-15,49.475,49.806,49.091,49.468,64551,0
2008-02-19,49.77,49.943,49.195,49.51,81765,0
2008-02-20,48.595,49.36,48.294,49.137,66215,0
2008-02-21,48.726,48.834,48.064,48.158,55248,0
2008-02-22,48.625,48.899,48.265,48.856,47754,0
2008-02-25,48.899,49.447,48.717,49.447,158160,0
2008-02-26,48.451,49.246,48.106,49.015,81070,0
2008-02-27,49.289,49.685,48.747,48.899,138263,0
2008-02-28,48.415,48.415,47.567,47.826,74823,0
2008-02-29,47.687,47.732,46.896,46.989,108555,0
2008-03-03,46.292,46.566,45.773,46.046,116673,0
2008-03-04,46.378,46.998,46.146,46.869,128268,0
2008-03-05,46.601,47.177,46.5,46.781,83009,0
2008-03-06,47.652,47.819,47.062,47.205,115357,0
2008-03-07,46.76,47.321,46.478,46.73,85234,0
2008-03-10,47.149,47.219,46.393,46.631,89538,0
2008-03-11,47.177,47.278,46.428,47.083,52335,0
2008-03-12,46.535,46.977,46.349,46.37,47338,0
2008-03-13,47.442,47.868,47.032,47.812,120078,0
2008-03-14,47.523,47.826,46.869,47.083,98700,0
2008-03-17,46.363,46.853,46.178,46.672,73853,0
2008-03-18,47.047,48.294,47.047,48.294,87890,0
2008-03-19,47.776,47.897,46.666,46.666,66162,0
2008-03-20,46.566,46.869,46.134,46.795,214335,0
2008-03-24,47.113,47.3,46.284,47.278,56220,0
2008-03-25,47.35,47.408,46.58,47.219,164777,0
2008-03-26,46.695,46.817,46.399,46.566,89120,0
2008-03-27,47.141,47.163,45.837,45.837,265140,0
2008-03-28,45.312,45.334,44.808,44.808,236266,0
2008-03-31,45.016,45.498,44.51,45.261,215168,0
2008-04-01,45.693,47.205,45.439,46.795,223231,0
2008-04-02,46.197,46.746,46.074,46.593,77324,0
2008-04-03,46.845,47.587,46.746,47.552,78512,0
2008-04-04,47.819,47.819,46.927,47.056,87731,0
2008-04-07,47.185,47.199,46.811,46.931,93842,0
2008-04-08,46.861,46.946,46.485,46.946,296930,0
2008-04-09,46.284,46.349,45.966,45.966,125908,0
2008-04-10,46.5,47.004,46.328,46.927,114664,0
2008-04-11,46.535,46.601,46.205,46.428,180462,0
2008-04-14,46.593,46.91,46.465,46.717,59184,0
2008-04-15,46.407,46.414,46.178,46.341,61173,0
2008-04-16,46.393,46.831,46.363,46.803,48631,0
2008-04-17,46.14,46.701,46.097,46.573,184573,0
2008-04-18,46.226,46.601,46.091,46.255,64210,0
2008-04-21,45.576,45.576,45.154,45.49,119823,0
2008-04-22,45.528,45.767,45.369,45.642,107783,0
2008-04-23,44.663,45.211,44.266,45.116,75634,0
2008-04-24,45.498,46.384,45.247,46.091,73579,0
2008-04-25,45.78,46.162,45.576,45.966,104909,0
2008-04-28,45.642,45.916,45.485,45.686,77196,0
2008-04-29,44.88,44.887,44.462,44.627,159907,0
2008-04-30,45.016,45.794,45.016,45.794,102364,0
2008-05-01,45.304,46.234,45.226,45.67,108958,0
2008-05-02,45.767,45.931,45.478,45.613,76799,0
2008-05-05,42.92,45.413,42.155,45.269,198912,0
2008-05-06,45.131,45.686,45.131,45.599,59280,0
2008-05-07,44.742,44.994,44.354,44.51,63457,0
2008-05-08,44.907,45.426,44.8,44.965,87204,0
2008-05-09,44.419,44.836,44.419,44.699,40820,0
2008-05-12,45.576,45.635,45.182,45.571,46543,0
2008-05-13,45.138,45.138,44.815,45.03,37785,0
2008-05-14,45.334,45.889,45.334,45.802,192288,0
2008-05-15,44.815,45.686,44.815,45.635,62615,0
2008-05-16,46.55,46.853,45.981,46.457,89763,0
2008-05-19,46.795,46.861,46.535,46.781,48986,0
2008-05-20,46.708,46.737,46.169,46.328,57867,0
2008-05-21,46.601,46.622,46.124,46.349,55687,0
2008-05-22,47.363,47.479,47.104,47.169,55780,0
2008-05-23,47.242,47.675,46.896,47.012,97849,0
2008-05-27,46.927,47.363,46.811,47.265,63454,0
2008-05-28,48.2,48.474,48.069,48.474,140977,0
2008-05-29,47.53,48.25,47.459,48.019,94434,0
2008-05-30,47.776,48.324,47.652,48.069,124123,0
2008-06-02,47.047,47.047,46.566,46.795,77729,0
2008-06-03,47.099,47.955,47.099,47.429,99274,0
2008-06-04,45.896,45.896,45.498,45.736,107482,0
2008-06-05,45.736,45.889,45.182,45.889,83554,0
2008-06-06,45.347,45.52,44.958,44.958,114328,0
2008-06-09,45.642,45.658,45.22,45.556,76042,0
2008-06-10,44.866,45.022,44.699,44.777,41477,0
2008-06-11,44.815,44.965,44.527,44.691,97342,0
2008-06-12,44.116,44.223,43.733,43.955,64773,0
2008-06-13,44.08,44.462,44.042,44.362,48442,0
2008-06-16,44.052,44.311,43.855,44.311,64365,0
2008-06-17,44.498,44.62,44.124,44.297,44040,0
2008-06-18,44.042,44.396,43.799,44.08,42458,0
2008-06-19,44.635,44.843,44.346,44.432,36936,0
2008-06-20,43.76,43.843,42.977,42.977,61486,0
2008-06-23,43.461,44.195,43.395,44.022,74198,0
2008-06-24,43.093,43.143,42.755,42.992,57268,0
2008-06-25,42.547,42.964,42.199,42.791,51459,0
2008-06-26,42.611,42.71,41.551,41.753,98025,0
2008-06-27,41.307,41.839,41.257,41.458,74276,0
2008-06-30,42.438,42.796,42.438,42.704,60133,0
2008-07-01,41.839,41.998,41.241,41.566,54990,0
2008-07-02,42.352,42.481,41.695,41.781,46322,0
2008-07-03,42.386,42.768,42.155,42.582,102787,0
2008-07-07,42.266,42.969,42.242,42.746,63915,0
2008-07-08,43.511,44.073,43.143,43.921,89738,0
2008-07-09,43.559,44.052,43.237,43.258,73392,0
2008-07-10,42.964,43.006,42.392,42.697,63747,0
2008-07-11,42.258,42.689,41.579,41.881,62512,0
2008-07-14,42.819,42.848,42.423,42.501,62357,0
2008-07-15,42.352,42.623,42.011,42.199,61612,0
2008-07-16,42.381,42.848,42.299,42.819,59866,0
2008-07-17,42.392,42.768,42.149,42.611,55806,0
2008-07-18,43.1,43.352,42.67,43.288,78476,0
2008-07-21,42.819,43.532,42.796,43.409,43627,0
2008-07-22,43.669,44.742,43.669,44.627,59326,0
2008-07-23,44.649,45.147,44.498,44.627,104897,0
2008-07-24,44.116,44.338,43.719,43.893,53964,0
2008-07-25,43.526,43.955,43.38,43.583,67514,0
2008-07-28,43.1,43.409,42.826,42.999,37959,0
2008-07-29,43.503,43.843,43.404,43.547,52842,0
2008-07-30,43.444,43.654,43.208,43.489,67964,0
2008-07-31,43.215,43.409,42.784,42.784,77963,0
2008-08-01,42.299,42.299,41.688,41.897,63848,0
2008-08-04,42.365,42.423,42.062,42.193,65599,0
2008-08-05,42.392,43.157,42.308,43.129,55034,0
2008-08-06,42.438,43.028,42.228,42.733,53366,0
2008-08-07,42.784,43.014,42.529,42.623,39374,0
2008-08-08,42.689,43.288,42.516,43.129,59619,0
2008-08-11,43.036,43.331,42.861,43.208,56363,0
2008-08-12,43.23,43.496,42.948,43.165,52850,0
2008-08-13,43.041,43.107,42.438,43.107,77314,0
2008-08-14,42.727,42.796,42.276,42.431,44648,0
2008-08-15,42.738,43.071,42.481,43.028,69776,0
2008-08-18,43.021,43.093,42.538,42.623,56653,0
2008-08-19,43.014,43.294,42.92,43.222,55734,0
2008-08-20,43.474,43.474,42.933,43.272,54642,0
2008-08-21,42.833,43.583,42.833,43.577,181588,0
2008-08-22,43.719,43.921,43.612,43.705,53458,0
2008-08-25,43.814,43.814,43.308,43.345,61230,0
2008-08-26,43.129,43.906,43.048,43.669,78101,0
2008-08-27,43.785,44.017,43.496,43.777,66381,0
2008-08-28,43.583,43.641,43.215,43.532,69147,0
2008-08-29,42.438,43.222,42.294,42.444,84683,0
2008-09-02,42.271,42.495,41.941,41.998,93575,0
2008-09-03,41.004,41.019,40.398,40.549,72546,0
2008-09-04,41.031,41.127,39.93,40.183,519845,0
2008-09-05,39.871,40.566,39.202,39.821,124531,0
2008-09-08,41.103,41.103,39.332,39.749,127698,0
2008-09-09,40.183,40.578,39.785,39.865,149262,0
2008-09-10,40.095,40.643,39.966,40.212,104615,0
2008-09-11,40.046,40.542,39.917,40.529,95469,0
2008-09-12,40.83,41.846,40.744,41.753,280889,0
2008-09-15,42.055,42.458,41.349,41.624,161465,0
2008-09-16,42.125,42.547,41.249,42.085,289339,0
2008-09-17,41.875,42.719,41.76,42.207,233519,0
2008-09-18,42.392,43.014,41.746,42.855,232964,0
2008-09-19,42.186,43.258,41.818,43.028,116971,0
2008-09-22,42.848,42.848,41.739,41.824,126706,0
2008-09-23,42.501,42.948,41.946,42.135,111152,0
2008-09-24,43.028,43.461,42.719,42.964,85418,0
2008-09-25,43.093,43.294,42.812,43.129,76545,0
2008-09-26,42.559,43.157,42.357,42.804,77593,0
2008-09-29,42.135,42.337,40.131,40.154,80175,0
2008-09-30,41.299,41.789,40.757,41.566,112498,0
2008-10-01,41.436,42.098,40.83,41.824,73128,0
2008-10-02,41.155,42.344,41.004,41.028,65337,0
2008-10-03,40.78,42.077,40.625,41.067,111903,0
2008-10-06,40.923,41.141,38.835,39.88,305471,0
2008-10-07,40.571,40.787,39.16,39.286,176024,0
2008-10-08,38.001,38.944,36.523,36.969,261448,0
2008-10-09,35.991,36.12,32.805,32.915,315902,0
2008-10-10,30.709,32.978,29.457,31.292,325875,0
2008-10-13,33.18,38.251,33.18,38.251,190577,0
2008-10-14,39.412,39.412,36.904,38.158,266357,0
2008-10-15,37.116,37.223,34.477,34.615,186993,0
2008-10-16,36.227,37.288,34.736,37.127,409795,0
2008-10-17,36.012,38.447,35.773,37.043,251209,0
2008-10-20,38.339,40.348,38.151,40.348,401977,0
2008-10-21,38.346,38.692,37.165,37.3,237958,0
2008-10-22,35.088,35.356,33.188,33.85,267140,0
2008-10-23,33.886,34.93,33.072,34.599,277786,0
2008-10-24,31.408,34.569,31.408,33.267,356276,0
2008-10-27,33.107,33.107,31.717,31.999,260514,0
2008-10-28,32.344,34.347,31.717,34.32,217829,0
2008-10-29,35.621,36.897,35.392,36.242,307327,0
2008-10-30,36.854,37.3,35.658,37.1,144779,0
2008-10-31,36.27,37.726,35.608,37.034,243351,0
2008-11-03,35.694,37.416,35.679,36.465,169629,0
2008-11-04,37.539,38.886,37.466,38.886,140444,0
2008-11-05,38.122,38.872,36.804,36.962,119591,0
2008-11-06,37.223,37.783,34.961,35.11,205012,0
2008-11-07,36.523,37.35,36.501,37.35,109264,0
2008-11-10,36.869,36.969,35.501,35.991,112187,0
2008-11-11,34.961,35.334,34.312,34.866,156087,0
2008-11-12,34.858,35.212,33.98,34.111,239170,0
2008-11-13,34.448,36.688,33.699,36.688,255067,0
2008-11-14,34.37,36.096,34.355,34.801,213652,0
2008-11-17,35.436,36.328,35.145,35.537,202447,0
2008-11-18,35.197,36.133,34.982,35.674,195561,0
2008-11-19,34.649,35.204,33.188,33.302,148957,0
2008-11-20,32.626,33.734,31.438,31.545,268774,0
2008-11-21,31.236,31.388,29.946,31.22,245695,0
2008-11-24,32.452,34.789,32.237,34.262,490022,0
2008-11-25,33.756,34.217,32.957,33.864,448748,0
2008-11-26,32.258,33.015,31.732,32.626,352841,0
2008-11-28,33.261,34.175,33.188,33.857,178203,0
2008-12-01,30.898,30.984,29.564,29.572,251908,0
2008-12-02,30.082,30.148,29.319,30.019,276951,0
2008-12-03,28.792,29.695,28.649,29.55,213569,0
2008-12-04,28.541,29.362,28.093,28.369,233511,0
2008-12-05,28.571,30.369,28.353,30.327,290724,0
2008-12-08,31.285,31.292,30.27,30.933,377855,0
2008-12-09,30.874,31.349,30.248,30.399,530163,0
2008-12-10,31.105,31.48,30.862,31.309,401378,0
2008-12-11,32.265,32.569,31.717,31.921,363945,0
2008-12-12,31.767,32.149,31.271,31.797,321278,0
2008-12-15,31.74,32.1,31.314,31.668,339446,0
2008-12-16,32.323,33.526,32.128,33.526,235768,0
2008-12-17,32.707,33.302,32.25,33.064,160759,0
2008-12-18,33.28,33.627,32.286,32.589,144054,0
2008-12-19,32.308,32.915,32.028,32.286,132471,0
2008-12-22,32.107,32.416,31.811,32.265,145367,0
2008-12-23,33.098,33.098,31.862,32.107,168680,0
2008-12-24,32.366,32.366,31.868,31.904,36721,0
2008-12-26,32.036,32.25,31.854,32.128,70893,0
2008-12-29,31.566,31.676,31.163,31.503,137038,0
2008-12-30,31.682,32.158,31.676,32.149,294731,0
2008-12-31,31.868,32.777,31.868,32.661,224577,0
2009-01-02,32.158,32.965,32.113,32.805,367053,0
2009-01-05,33.107,33.843,33.024,33.756,225219,0
2009-01-06,34.493,34.672,33.389,34.47,186745,0
2009-01-07,33.03,33.18,32.446,32.611,248677,0
2009-01-08,33.467,34.081,32.925,33.98,202490,0
2009-01-09,33.462,33.671,33.035,33.325,252737,0
2009-01-12,32.685,33.064,32.273,32.511,687392,0
2009-01-13,30.933,31.401,30.874,31.105,337419,0
2009-01-14,30.105,30.393,29.492,30.054,403174,0
2009-01-15,30.263,31.401,29.953,31.042,340071,0
2009-01-16,30.94,31.005,29.823,30.421,250571,0
2009-01-20,29.375,29.658,28.916,29.038,282496,0
2009-01-21,28.612,29.405,28.152,29.375,461730,0
2009-01-22,27.972,28.721,27.85,28.389,284970,0
2009-01-23,28.362,29.11,27.835,28.973,552460,0
2009-01-26,29.017,29.521,28.8,29.226,191212,0
2009-01-27,29.304,30.335,29.285,30.112,197274,0
2009-01-28,30.356,30.666,30.155,30.434,148127,0
2009-01-29,29.968,30.112,29.484,29.758,331898,0
2009-01-30,30.558,30.652,29.953,30.206,202290,0
2009-02-02,29.247,29.665,29.123,29.615,225572,0
2009-02-03,30.09,30.746,29.795,30.646,205666,0
2009-02-04,30.019,30.472,29.65,29.873,265870,0
2009-02-05,30.881,31.33,30.58,31.019,184044,0
2009-02-06,30.984,32.02,30.976,31.826,156438,0
2009-02-09,31.833,32.28,31.58,31.927,126798,0
2009-02-10,31.826,31.891,30.428,30.623,154364,0
2009-02-11,30.327,30.53,30.011,30.415,124711,0
2009-02-12,29.917,30.198,29.448,30.163,215078,0
2009-02-13,30.206,30.465,30.011,30.082,201606,0
2009-02-17,29.484,29.608,29.123,29.304,606027,0
2009-02-18,29.312,29.428,28.995,29.247,324767,0
2009-02-19,29.477,29.637,29.139,29.285,168362,0
2009-02-20,29.065,29.752,29.008,29.428,292361,0
2009-02-23,29.441,29.903,28.735,28.78,187199,0
2009-02-24,28.817,29.391,28.563,29.298,183447,0
2009-02-25,28.8,28.995,28.34,28.577,244365,0
2009-02-26,29.177,29.492,28.362,28.419,184299,0
2009-02-27,28.325,29.428,28.073,28.843,233259,0
2009-03-02,27.733,27.786,26.631,26.746,324815,0
2009-03-03,26.027,26.091,25.314,25.422,307172,0
2009-03-04,25.314,26.128,25.112,25.868,413934,0
2009-03-05,26.214,26.387,25.551,25.77,445352,0
2009-03-06,26.509,27.022,25.531,26.057,724361,0
2009-03-09,24.912,25.385,24.752,24.866,632982,0
2009-03-10,24.752,25.781,24.744,25.551,268437,0
2009-03-11,24.996,25.327,24.774,25.092,326606,0
2009-03-12,24.73,25.349,24.528,25.24,342357,0
2009-03-13,25.293,25.414,24.961,25.365,170596,0
2009-03-16,26.351,26.796,26.062,26.244,260713,0
2009-03-17,26.71,27.346,26.546,27.265,215083,0
2009-03-18,26.172,27.085,25.832,27.065,280743,0
2009-03-19,26.336,26.336,25.631,25.811,829055,0
2009-03-20,26.057,26.227,25.524,25.559,373917,0
2009-03-23,25.15,25.956,25.104,25.933,415403,0
2009-03-24,25.616,25.789,25.357,25.472,711673,0
2009-03-25,26.107,26.561,25.645,26.115,482228,0
2009-03-26,25.349,25.565,25.085,25.551,390975,0
2009-03-27,25.212,25.285,24.636,24.801,420207,0
2009-03-30,24.126,24.217,23.715,24.091,493813,0
2009-03-31,24.585,25.322,24.406,25.011,367836,0
2009-04-01,24.976,25.732,24.976,25.675,320825,0
2009-04-02,25.781,26.179,25.602,25.819,327145,0
2009-04-03,25.479,25.515,25.092,25.515,375130,0
2009-04-06,25.524,25.602,24.996,25.249,326165,0
2009-04-07,25.623,26.006,25.422,25.544,307354,0
2009-04-08,25.507,25.716,25.207,25.595,208165,0
2009-04-09,25.392,25.4,24.759,25.104,219945,0
2009-04-13,25.076,25.697,25.005,25.472,304170,0
2009-04-14,24.918,25.067,24.774,24.918,238949,0
2009-04-15,25.443,25.781,25.343,25.703,234326,0
2009-04-16,25.653,25.984,25.515,25.84,292888,0
2009-04-17,25.933,26.2,25.781,25.976,110234,0
2009-04-20,25.314,25.357,25.034,25.177,277112,0
2009-04-21,25.276,26.013,25.265,25.947,182485,0
2009-04-22,25.24,25.623,25.167,25.249,188307,0
2009-04-23,25.307,25.724,25.227,25.712,179237,0
2009-04-24,25.616,25.66,25.249,25.466,235269,0
2009-04-27,26.057,26.626,25.933,26.343,208648,0
2009-04-28,25.712,26.163,25.712,25.969,136951,0
2009-04-29,26.595,27.187,26.59,27.102,276159,0
2009-04-30,26.971,27.303,26.728,26.957,241520,0
2009-05-01,27.533,27.684,27.294,27.641,158446,0
2009-05-04,27.649,28.189,27.649,28.189,244260,0
2009-05-05,27.706,27.878,27.46,27.669,105445,0
2009-05-06,27.577,27.591,26.912,27.46,167934,0
2009-05-07,27.526,27.676,26.993,27.281,368319,0
2009-05-08,27.806,28.382,27.769,28.382,185299,0
2009-05-11,28.671,28.743,28.484,28.526,180230,0
2009-05-12,28.995,29.139,28.526,29.061,271990,0
2009-05-13,28.677,28.973,28.382,28.484,218242,0
2009-05-14,28.353,29.362,28.325,29.104,369254,0
2009-05-15,29.161,29.226,28.612,28.727,241684,0
2009-05-18,29.362,29.939,29.255,29.903,202200,0
2009-05-19,29.958,30.335,29.881,30.112,184114,0
2009-05-20,30.415,30.898,30.415,30.542,171647,0
2009-05-21,29.873,30.248,29.867,30.14,188675,0
2009-05-22,30.399,30.53,30.206,30.279,414058,0
2009-05-26,30.601,31.596,30.595,31.51,182395,0
2009-05-27,31.933,32.055,31.539,31.589,275806,0
2009-05-28,31.309,31.539,31.028,31.452,155196,0
2009-05-29,31.51,31.611,31.199,31.464,307903,0
2009-06-01,31.74,32.481,31.74,32.295,176997,0
2009-06-02,32.07,32.524,31.969,32.488,323478,0
2009-06-03,30.119,30.29,29.464,29.839,320147,0
2009-06-04,29.189,29.873,29.177,29.714,528613,0
2009-06-05,29.197,29.247,28.642,29.182,474470,0
2009-06-08,28.571,29.161,28.425,28.989,266426,0
2009-06-09,29.169,29.448,29.031,29.326,366022,0
2009-06-10,29.521,29.564,28.642,28.93,308916,0
2009-06-11,28.865,29.441,28.808,29.182,300719,0
2009-06-12,28.707,28.9,28.549,28.743,359654,0
2009-06-15,28.484,28.484,27.842,28.172,294940,0
2009-06-16,29.003,29.182,28.758,28.924,352140,0
2009-06-17,28.663,29.046,28.549,28.851,235601,0
2009-06-18,28.642,29.088,28.571,28.908,192687,0
2009-06-19,29.803,29.887,29.477,29.579,225535,0
2009-06-22,29.477,29.608,29.073,29.189,492239,0
2009-06-23,28.792,29.061,28.541,28.9,210733,0
2009-06-24,29.023,29.096,28.419,28.606,246656,0
2009-06-25,28.563,29.096,28.484,28.995,256606,0
2009-06-26,29.47,29.528,29.247,29.47,107059,0
2009-06-29,29.608,29.903,29.484,29.781,113378,0
2009-06-30,29.499,29.535,29.008,29.275,269668,0
2009-07-01,29.506,29.91,29.506,29.695,165455,0
2009-07-02,29.255,29.298,29.031,29.238,130099,0
2009-07-06,28.829,29.37,28.78,29.362,126286,0
2009-07-07,28.857,28.874,28.345,28.345,136956,0
2009-07-08,28.345,28.353,27.865,28.18,240903,0
2009-07-09,28.505,28.758,28.209,28.584,158324,0
2009-07-10,28.461,28.851,28.434,28.75,296579,0
2009-07-13,28.571,29.153,28.434,29.061,152272,0
2009-07-14,29.017,29.131,28.8,29.123,146201,0
2009-07-15,29.572,29.91,29.528,29.887,154832,0
2009-07-16,29.708,30.069,29.63,30.003,194070,0
2009-07-17,29.557,29.615,29.326,29.521,169470,0
2009-07-20,30.479,30.631,30.019,30.631,215912,0
2009-07-21,30.313,30.335,29.887,30.119,137611,0
2009-07-22,30.363,30.868,30.327,30.731,164658,0
2009-07-23,30.415,30.824,30.35,30.746,134425,0
2009-07-24,30.226,30.399,30.054,30.327,146815,0
2009-07-27,30.313,30.566,29.983,30.517,99989,0
2009-07-28,30.709,30.824,30.472,30.796,188335,0
2009-07-29,31.1,31.1,30.458,30.738,190002,0
2009-07-30,30.126,30.658,30.025,30.242,286658,0
2009-07-31,30.242,30.55,30.011,30.306,338040,0
2009-08-03,30.666,31.1,30.588,31.091,235079,0
2009-08-04,30.976,31.256,30.775,31.163,229010,0
2009-08-05,31.163,31.206,30.688,31.034,181298,0
2009-08-06,30.761,30.78,30.226,30.393,186218,0
2009-08-07,30.428,30.588,30.335,30.428,99957,0
2009-08-10,30.566,30.566,30.14,30.369,138824,0
2009-08-11,30.542,30.789,30.53,30.731,89028,0
2009-08-12,30.55,31.005,30.542,30.796,115082,0
2009-08-13,31.12,31.135,30.746,30.99,74755,0
2009-08-14,31.1,31.163,30.588,30.811,95556,0
2009-08-17,29.968,30.054,29.744,30.019,158988,0
2009-08-18,30.386,30.731,30.242,30.703,119191,0
2009-08-19,30.709,31.243,30.703,31.07,201898,0
2009-08-20,31.163,31.393,30.954,31.358,447300,0
2009-08-21,31.933,32.165,31.876,31.993,184775,0
2009-08-24,31.703,31.985,31.408,31.523,148102,0
2009-08-25,31.637,31.927,31.48,31.611,142868,0
2009-08-26,31.358,31.646,31.185,31.58,198408,0
2009-08-27,31.776,32.186,31.566,32.158,201045,0
2009-08-28,31.993,32.02,31.33,31.423,161330,0
2009-08-31,31.38,31.423,31.005,31.127,127819,0
2009-09-01,30.717,31.25,30.486,30.601,142421,0
2009-09-02,30.838,31.083,30.824,30.94,138574,0
2009-09-03,31.127,31.157,30.696,30.94,187260,0
2009-09-04,31.228,31.589,31.135,31.589,96397,0
2009-09-08,31.646,31.748,31.553,31.618,102236,0
2009-09-09,31.862,32.337,31.789,32.258,299306,0
2009-09-10,32.727,32.949,32.619,32.944,270709,0
2009-09-11,33.467,33.511,32.965,33.043,235173,0
2009-09-14,33.137,33.28,33.015,33.209,142659,0
2009-09-15,33.455,33.569,33.157,33.519,201191,0
2009-09-16,33.145,33.655,33.081,33.655,194839,0
2009-09-17,33.339,33.462,33.098,33.145,151650,0
2009-09-18,32.762,32.8,32.488,32.747,366119,0
2009-09-21,32.229,32.511,32.121,32.438,126142,0
2009-09-22,32.46,32.582,32.361,32.552,161603,0
2009-09-23,32.647,32.85,32.373,32.38,148096,0
2009-09-24,32.085,32.107,31.25,31.423,190022,0
2009-09-25,31.349,31.545,31.141,31.25,117637,0
2009-09-28,31.1,31.429,31.07,31.349,134229,0
2009-09-29,31.236,31.349,31.07,31.314,218286,0
2009-09-30,31.767,31.767,31.228,31.553,122789,0
2009-10-01,31.545,31.545,31.1,31.12,120358,0
2009-10-02,31.228,31.415,30.911,31.042,168671,0
2009-10-05,31.049,31.322,30.854,31.292,152258,0
2009-10-06,31.127,31.342,31.112,31.33,354049,0
2009-10-07,31.25,31.423,31.141,31.38,107768,0
2009-10-08,31.423,31.566,31.034,31.438,131116,0
2009-10-09,31.019,31.053,30.881,31.053,182532,0
2009-10-12,30.501,30.638,30.263,30.479,204687,0
2009-10-13,30.133,30.681,29.86,30.595,446752,0
2009-10-14,30.369,30.421,30.112,30.335,353855,0
2009-10-15,30.386,30.58,30.299,30.53,626568,0
2009-10-16,31.07,31.1,30.722,30.984,195728,0
2009-10-19,31.169,31.695,31.07,31.596,425518,0
2009-10-20,31.963,32.006,31.464,31.682,374936,0
2009-10-21,32.186,32.373,31.956,31.993,182053,0
2009-10-22,32.028,32.265,31.912,32.2,234509,0
2009-10-23,31.711,31.711,31.1,31.215,238921,0
2009-10-26,31.372,31.601,31.12,31.228,203667,0
2009-10-27,31.725,31.841,31.447,31.725,291200,0
2009-10-28,31.978,32.244,31.854,31.904,459867,0
2009-10-29,32.626,32.92,32.481,32.85,403531,0
2009-10-30,33.081,33.098,32.049,32.113,455100,0
2009-11-02,32.229,32.452,31.797,32.085,218065,0
2009-11-03,32.028,32.25,31.927,32.158,139054,0
2009-11-04,32.899,33.223,32.8,32.85,183719,0
2009-11-05,33.18,33.404,33.015,33.238,95844,0
2009-11-06,32.877,33.188,32.784,33.088,242406,0
2009-11-09,33.583,33.671,33.44,33.671,116451,0
2009-11-10,33.699,33.778,33.445,33.526,294757,0
2009-11-11,33.577,33.635,33.173,33.288,428496,0
2009-11-12,33.267,33.36,33.024,33.261,149690,0
2009-11-13,33.857,34.088,33.707,34.045,205858,0
2009-11-16,34.608,34.953,34.562,34.801,207296,0
2009-11-17,34.909,34.982,34.672,34.945,257832,0
2009-11-18,34.858,34.925,34.672,34.874,117201,0
2009-11-19,34.916,35.145,34.493,35.053,229822,0
2009-11-20,34.608,34.866,34.527,34.773,662820,0
2009-11-23,35.492,35.694,35.248,35.378,191067,0
2009-11-24,35.702,35.794,35.449,35.736,353194,0
2009-11-25,36.155,36.631,36.02,36.414,175413,0
2009-11-27,34.823,35.6,34.823,35.427,177349,0
2009-11-30,35.342,35.694,35.097,35.58,214575,0
2009-12-01,35.76,36.265,35.736,36.235,188863,0
2009-12-02,35.363,35.501,35.248,35.408,222761,0
2009-12-03,34.953,35.132,34.903,34.903,250542,0
2009-12-04,34.88,35.018,34.512,34.649,241240,0
2009-12-07,34.47,34.773,34.254,34.499,240036,0
2009-12-08,33.938,34.038,33.713,33.957,210258,0
2009-12-09,33.944,34.124,33.734,34.045,159460,0
2009-12-10,33.957,34.175,33.792,34.13,88347,0
2009-12-11,34.104,34.413,34.002,34.325,150706,0
2009-12-14,34.312,34.608,34.246,34.542,127027,0
2009-12-15,34.435,34.533,34.297,34.454,138360,0
2009-12-16,34.664,34.925,34.577,34.649,150923,0
2009-12-17,34.038,34.217,33.886,34.01,179705,0
2009-12-18,34.081,34.117,33.742,33.85,141076,0
2009-12-21,33.93,34.038,33.836,33.893,223257,0
2009-12-22,34.052,34.378,33.792,34.066,115912,0
2009-12-23,34.274,34.485,34.094,34.383,131389,0
2009-12-24,34.47,34.527,34.303,34.505,46062,0
2009-12-28,34.521,34.635,34.312,34.551,69588,0
2009-12-29,34.909,35.031,34.643,34.714,110292,0
2009-12-30,34.982,35.291,34.982,35.219,136835,0
2009-12-31,35.204,35.501,35.145,35.197,69039,0
2010-01-04,35.593,35.688,35.342,35.42,149006,0
2010-01-05,35.523,35.586,35.176,35.262,185394,0
2010-01-06,34.773,34.903,34.649,34.866,150539,0
2010-01-07,33.901,34.045,33.693,33.974,218949,0
2010-01-08,34.274,34.312,33.957,34.266,361955,0
2010-01-11,34.274,34.47,34.13,34.325,204187,0
2010-01-12,33.778,34.014,33.734,33.893,121219,0
2010-01-13,34.499,34.622,34.297,34.435,114311,0
2010-01-14,34.37,34.542,34.312,34.533,131520,0
2010-01-15,34.419,34.419,33.778,34.104,108159,0
2010-01-19,34.521,34.925,34.493,34.808,122105,0
2010-01-20,34.542,34.558,34.052,34.347,236093,0
2010-01-21,34.419,34.558,33.799,33.908,133011,0
2010-01-22,33.72,33.843,33.203,33.311,361597,0
2010-01-25,33.346,33.648,33.267,33.462,185955,0
2010-01-26,33.498,33.792,33.475,33.592,109471,0
2010-01-27,33.346,33.475,33.064,33.419,672501,0
2010-01-28,33.534,33.592,32.756,32.957,179563,0
2010-01-29,32.949,33.024,32.331,32.604,196255,0
2010-02-01,33.302,33.396,33.13,33.33,273235,0
2010-02-02,32.862,33.267,32.819,33.203,96054,0
2010-02-03,32.819,32.925,32.655,32.842,107847,0
2010-02-04,32.481,32.511,31.94,31.985,132839,0
2010-02-05,31.898,31.921,31.408,31.805,159177,0
2010-02-08,31.956,32.077,31.601,31.625,98728,0
2010-02-09,31.516,32.02,31.314,31.74,200818,0
2010-02-10,31.883,32.055,31.717,32.02,144507,0
2010-02-11,31.573,32.064,31.38,31.949,169668,0
2010-02-12,32.361,32.619,32.209,32.582,162719,0
2010-02-16,32.655,32.784,32.352,32.707,337740,0
2010-02-17,32.756,32.762,32.373,32.511,302299,0
2010-02-18,32.158,32.46,32.1,32.402,157904,0
2010-02-19,32.113,32.647,32.055,32.496,156987,0
2010-02-22,32.452,32.452,32.158,32.302,152770,0
2010-02-23,32.215,32.25,31.883,31.993,145949,0
2010-02-24,32.094,32.373,31.999,32.136,117211,0
2010-02-25,31.561,32.055,31.503,31.949,89943,0
2010-02-26,31.717,32.323,31.625,32.215,110915,0
2010-03-01,31.573,31.912,31.464,31.854,191168,0
2010-03-02,31.868,32.094,31.682,31.891,206170,0
2010-03-03,31.826,32.077,31.811,31.927,358259,0
2010-03-04,32.149,32.2,31.978,32.113,271631,0
2010-03-05,31.854,32.209,31.854,32.18,273638,0
2010-03-08,32.402,32.481,32.229,32.25,237761,0
2010-03-09,32.165,32.165,31.912,31.969,284665,0
2010-03-10,31.711,31.999,31.711,31.927,179351,0
2010-03-11,31.933,32.265,31.912,32.25,116742,0
2010-03-12,32.07,32.215,31.963,32.142,170295,0
2010-03-15,31.927,32.049,31.789,32.042,80352,0
2010-03-16,31.868,32.215,31.826,32.142,118610,0
2010-03-17,32.315,32.452,32.193,32.388,121768,0
2010-03-18,32.128,32.337,31.993,32.223,98145,0
2010-03-19,31.611,31.611,31.078,31.193,294263,0
2010-03-22,30.976,31.322,30.933,31.228,171386,0
2010-03-23,31.185,31.561,31.105,31.503,149001,0
2010-03-24,30.796,30.838,30.327,30.601,371414,0
2010-03-25,31.034,31.1,30.846,30.846,155579,0
2010-03-26,30.731,30.911,30.681,30.854,104590,0
2010-03-29,31.127,31.516,31.105,31.408,206903,0
2010-03-30,31.611,31.668,31.423,31.447,140458,0
2010-03-31,31.539,31.653,31.33,31.553,114417,0
2010-04-01,31.94,32.142,31.912,32.1,196118,0
2010-04-05,32.1,32.331,32.049,32.273,86427,0
2010-04-06,31.898,32.315,31.876,32.258,65331,0
2010-04-07,32.158,32.244,31.963,32.121,92718,0
2010-04-08,31.898,32.244,31.783,32.136,162387,0
2010-04-09,32.496,32.77,32.496,32.697,100052,0
2010-04-12,32.69,32.835,32.64,32.762,83025,0
2010-04-13,32.899,32.92,32.547,32.697,82403,0
2010-04-14,32.777,32.915,32.707,32.885,72272,0
2010-04-15,32.717,32.92,32.597,32.877,82505,0
2010-04-16,32.685,32.747,32.229,32.488,104119,0
2010-04-19,32.036,32.431,31.956,32.373,128181,0
2010-04-20,32.915,33.015,32.727,32.915,225692,0
2010-04-21,32.944,32.944,32.69,32.762,240146,0
2010-04-22,32.504,32.619,32.352,32.532,119170,0
2010-04-23,32.539,32.756,32.402,32.756,68323,0
2010-04-26,32.452,32.539,32.302,32.366,175135,0
2010-04-27,32.094,32.244,31.611,31.668,193223,0
2010-04-28,31.292,31.388,30.911,31.1,230765,0
2010-04-29,31.034,31.487,30.94,31.429,224939,0
2010-04-30,31.415,31.523,31.149,31.401,304950,0
2010-05-03,31.393,31.58,31.141,31.447,147109,0
2010-05-04,31.149,31.185,30.78,30.89,150743,0
2010-05-05,30.688,30.832,30.443,30.542,178570,0
2010-05-06,30.226,30.299,26.746,28.937,499080,0
2010-05-07,28.874,29.065,27.986,28.721,518189,0
2010-05-10,29.695,29.867,29.238,29.464,439153,0
2010-05-11,29.4,30.233,29.247,29.903,481600,0
2010-05-12,30.17,30.415,30.032,30.29,370036,0
2010-05-13,29.852,30.04,29.579,29.7,206365,0
2010-05-14,29.572,29.658,29.046,29.298,387133,0
2010-05-17,29.146,29.22,28.526,29.189,163414,0
2010-05-18,29.65,29.65,28.743,28.966,230542,0
2010-05-19,28.881,29.169,28.677,28.946,245824,0
2010-05-20,26.662,26.964,26.329,26.573,706767,0
2010-05-21,25.956,26.668,25.89,26.654,604075,0
2010-05-24,26.294,26.647,26.15,26.324,324618,0
2010-05-25,25.811,26.227,25.5,26.227,652219,0
2010-05-26,26.573,26.573,25.449,25.623,485673,0
2010-05-27,25.803,27.142,25.781,26.734,632728,0
2010-05-28,26.057,26.496,25.796,26.244,538279,0
2010-06-01,26.244,27.142,26.244,26.819,627655,0
2010-06-02,25.876,25.947,24.378,25.911,666457,0
2010-06-03,26.279,26.474,26.156,26.408,380611,0
2010-06-04,25.64,25.89,25.212,25.293,317227,0
2010-06-07,25.531,25.732,25.373,25.379,291242,0
2010-06-08,25.494,25.565,25.212,25.487,205770,0
2010-06-09,25.494,25.697,25.249,25.265,332545,0
2010-06-10,26.208,26.871,26.208,26.834,401861,0
2010-06-11,26.316,26.705,26.3,26.676,396751,0
2010-06-14,26.977,27.158,26.892,27.007,360325,0
2010-06-15,27.257,27.669,27.072,27.591,584873,0
2010-06-16,27.483,27.835,27.389,27.762,633085,0
2010-06-17,27.691,27.937,27.533,27.871,444644,0
2010-06-18,27.691,27.942,27.649,27.865,312997,0
2010-06-21,27.496,27.577,27.23,27.281,722269,0
2010-06-22,27.142,27.381,27.028,27.129,706472,0
2010-06-23,27.187,27.446,26.855,27.239,1119644,0
2010-06-24,27.339,27.546,27.194,27.303,826640,0
2010-06-25,27.174,27.526,27.007,27.425,589961,0
2010-06-28,27.367,27.806,27.354,27.634,1071841,0
2010-06-29,27.022,27.137,26.69,26.964,1183449,0
2010-06-30,26.52,26.844,26.491,26.529,865873,0
2010-07-01,26.561,27.022,26.452,26.92,720475,0
2010-07-02,26.826,27.137,26.546,26.999,1447978,0
2010-07-06,27.014,27.208,26.819,26.907,654085,0
2010-07-07,27.419,28.268,27.389,28.216,832768,0
2010-07-08,27.554,27.893,27.425,27.806,1000851,0
2010-07-09,26.907,27.33,26.892,27.257,1261095,0
2010-07-12,26.949,27.483,26.949,27.373,2283300,0
2010-07-13,27.568,27.757,27.476,27.661,1633491,0
2010-07-14,27.446,27.684,27.367,27.488,1210387,0
2010-07-15,27.167,27.519,27.122,27.519,1386147,0
2010-07-16,27.142,27.289,26.942,27.057,1291702,0
2010-07-19,27.014,27.274,26.848,27.129,1343053,0
2010-07-20,26.907,27.41,26.877,27.346,1239512,0
2010-07-21,27.057,27.18,26.884,26.957,1448122,0
2010-07-22,27.158,27.706,27.122,27.568,1250076,0
2010-07-23,27.814,28.484,27.733,28.353,1369411,0
2010-07-26,28.238,28.995,28.101,28.773,2177466,0
2010-07-27,29.234,29.326,28.9,29.247,1956524,0
2010-07-28,29.061,29.153,28.817,28.822,1230026,0
2010-07-29,29.123,29.268,28.78,28.995,931379,0
2010-07-30,29.11,29.312,28.958,29.234,963315,0
2010-08-02,29.867,30.443,29.781,30.22,1566488,0
2010-08-03,30.075,30.588,29.996,30.399,879241,0
2010-08-04,30.434,30.78,30.434,30.688,1000856,0
2010-08-05,31.034,31.206,30.868,31.149,950148,0
2010-08-06,30.523,30.761,30.363,30.631,1444621,0
2010-08-09,31.105,31.285,30.997,31.169,769929,0
2010-08-10,30.754,31.215,30.58,31.063,764715,0
2010-08-11,30.415,30.415,30.184,30.233,1330622,0
2010-08-12,30.163,30.517,30.155,30.399,748541,0
2010-08-13,30.29,30.688,30.285,30.53,743284,0
2010-08-16,29.922,30.254,29.922,30.082,853806,0
2010-08-17,30.254,30.379,30.019,30.19,949882,0
2010-08-18,30.646,30.738,30.35,30.588,1206104,0
2010-08-19,30.327,30.35,30.09,30.126,906477,0
2010-08-20,29.772,29.953,29.658,29.903,780947,0
2010-08-23,30.047,30.486,30.003,30.233,804848,0
2010-08-24,29.766,30.075,29.731,29.895,956833,0
2010-08-25,29.766,30.047,29.737,29.939,542599,0
2010-08-26,30.14,30.327,30.098,30.184,549530,0
2010-08-27,30.465,30.962,30.393,30.898,659905,0
2010-08-30,30.874,31.063,30.717,30.746,721671,0
2010-08-31,30.55,30.654,30.363,30.379,1025938,0
2010-09-01,30.574,30.868,30.507,30.775,920206,0
2010-09-02,30.458,30.673,30.386,30.595,878014,0
2010-09-03,30.542,30.616,30.27,30.501,996567,0
2010-09-07,30.19,30.458,30.119,30.327,1063044,0
2010-09-08,30.623,30.984,30.607,30.854,945255,0
2010-09-09,31.157,31.423,31.083,31.337,698116,0
2010-09-10,31.206,31.349,31.1,31.301,752127,0
2010-09-13,31.322,31.553,31.199,31.51,1028310,0
2010-09-14,31.553,31.74,31.38,31.646,768868,0
2010-09-15,31.589,31.818,31.495,31.711,537665,0
2010-09-16,31.566,31.601,31.447,31.566,632679,0
2010-09-17,31.38,31.464,31.228,31.301,727710,0
2010-09-20,31.12,31.429,31.083,31.342,701121,0
2010-09-21,31.236,31.358,31.013,31.135,1117075,0
2010-09-22,31.193,31.372,30.911,31.22,1397080,0
2010-09-23,30.898,31.314,30.817,31.005,1133635,0
2010-09-24,31.141,31.265,31.019,31.091,722313,0
2010-09-27,31.157,31.38,30.997,31.271,785743,0
2010-09-28,31.228,31.51,30.976,31.447,1062539,0
2010-09-29,31.083,31.25,31.019,31.141,997105,0
2010-09-30,31.236,31.342,30.761,30.789,1210107,0
2010-10-01,31.091,31.228,30.803,31.12,1194633,0
2010-10-04,31.767,31.868,31.625,31.818,1183613,0
2010-10-05,32.186,32.452,32.18,32.323,1375010,0
2010-10-06,32.286,32.488,32.193,32.41,699596,0
2010-10-07,32.891,32.891,32.532,32.668,796599,0
2010-10-08,32.611,32.812,32.504,32.727,736683,0
2010-10-11,32.915,32.949,32.747,32.828,724406,0
2010-10-12,32.69,32.842,32.569,32.762,824355,0
2010-10-13,33.116,33.267,32.965,33.107,848887,0
2010-10-14,33.319,33.369,33.123,33.261,536033,0
2010-10-15,33.123,33.145,32.819,33.043,517922,0
2010-10-18,32.727,33.095,32.611,33.064,636928,0
2010-10-19,32.604,33.043,32.575,32.885,647897,0
2010-10-20,32.899,33.562,32.877,33.375,737433,0
2010-10-21,33.857,34.111,33.419,33.598,737967,0
2010-10-22,33.223,33.41,33.137,33.389,745512,0
2010-10-25,33.419,33.467,33.203,33.319,670455,0
2010-10-26,33.475,33.886,33.288,33.749,817363,0
2010-10-27,33.475,33.519,32.877,33.203,1448225,0
2010-10-28,33.864,33.893,33.583,33.699,653997,0
2010-10-29,34.199,34.313,34.08,34.207,827856,0
2010-11-01,34.066,34.254,34.03,34.204,1309177,0
2010-11-02,34.419,34.577,34.303,34.505,746110,0
2010-11-03,34.175,34.435,34.052,34.435,734001,0
2010-11-04,34.916,35.212,34.895,35.204,481025,0
2010-11-05,34.789,34.838,34.462,34.742,653811,0
2010-11-08,33.823,34.339,33.823,34.274,771446,0
2010-11-09,33.683,33.872,33.245,33.319,1708903,0
2010-11-10,34.13,34.13,33.498,33.987,633003,0
2010-11-11,34.002,34.117,33.872,34.088,564430,0
2010-11-12,34.427,34.505,34.038,34.195,466556,0
2010-11-15,34.312,34.427,34.167,34.312,385263,0
2010-11-16,33.908,34.023,33.353,33.482,664635,0
2010-11-17,33.693,33.808,33.526,33.678,618496,0
2010-11-18,33.693,34.332,33.683,34.191,860626,0
2010-11-19,33.404,33.707,33.157,33.583,1047606,0
2010-11-22,33.455,33.749,33.382,33.742,785921,0
2010-11-23,33.36,33.382,32.92,33.007,825939,0
2010-11-24,33.165,33.302,33.088,33.245,741199,0
2010-11-26,32.633,32.891,32.524,32.589,712758,0
2010-11-29,32.373,32.41,31.993,32.295,1062145,0
2010-11-30,32.136,32.622,32.038,32.427,1493137,0
2010-12-01,31.285,31.487,31.141,31.401,2024362,0
2010-12-02,31.034,31.748,30.984,31.732,1208660,0
2010-12-03,31.337,32.042,31.301,31.949,2138612,0
2010-12-06,31.523,31.761,31.452,31.611,1437566,0
2010-12-07,31.452,31.58,31.285,31.33,3122016,0
2010-12-08,31.157,31.322,31.028,31.243,733550,0
2010-12-09,31.415,31.48,31.25,31.429,722695,0
2010-12-10,31.33,31.74,31.271,31.632,920778,0
2010-12-13,31.632,32.149,31.596,32.036,996793,0
2010-12-14,31.767,32.012,31.682,31.868,1606463,0
2010-12-15,31.637,31.783,31.415,31.458,874748,0
2010-12-16,31.487,31.637,31.337,31.553,566099,0
2010-12-17,31.243,31.388,31.141,31.337,715600,0
2010-12-20,31.805,32.055,31.601,32.02,1098755,0
2010-12-21,31.841,31.956,31.732,31.841,601343,0
2010-12-22,31.985,32.323,31.927,32.107,572226,0
2010-12-23,32.128,32.128,31.963,32.006,329993,0
2010-12-27,31.921,31.978,31.717,31.912,313373,0
2010-12-28,31.876,31.978,31.711,31.876,295106,0
2010-12-29,31.94,32.121,31.835,32.062,283608,0
2010-12-30,31.776,31.896,31.604,31.835,467015,0
2010-12-31,31.669,32.142,31.645,31.966,425686,0
2011-01-03,32.02,32.055,31.862,31.891,972142,0
2011-01-04,32.158,32.388,32.055,32.331,1096297,0
2011-01-05,32.496,32.957,32.373,32.784,1923798,0
2011-01-06,32.85,32.899,32.619,32.819,2061815,0
2011-01-07,32.8,32.862,32.64,32.747,830252,0
2011-01-10,32.273,32.308,31.703,31.933,1782892,0
2011-01-11,31.545,31.573,31.388,31.447,1470683,0
2011-01-12,30.868,31.215,30.703,31.149,1846905,0
2011-01-13,30.517,30.838,30.465,30.673,2888792,0
2011-01-14,30.616,30.838,30.542,30.754,1109817,0
2011-01-18,31.372,31.611,31.301,31.401,1066226,0
2011-01-19,30.928,31.083,30.761,30.99,1636311,0
2011-01-20,31.25,31.695,31.053,31.38,1616931,0
2011-01-21,31.292,31.632,31.271,31.516,534047,0
2011-01-24,31.904,32.28,31.891,32.136,859550,0
2011-01-25,31.458,31.783,31.349,31.725,1380664,0
2011-01-26,31.625,31.805,31.58,31.748,1062899,0
2011-01-27,31.74,31.956,31.695,31.818,1338190,0
2011-01-28,31.711,31.818,31.458,31.695,1663955,0
2011-01-31,32.523,32.554,32.219,32.448,1846670,0
2011-02-01,32.668,33.231,32.633,33.116,1786285,0
2011-02-02,32.438,32.481,32.209,32.302,1126627,0
2011-02-03,31.94,32.323,31.783,32.223,856799,0
2011-02-04,32.128,32.295,31.978,32.273,461931,0
2011-02-07,32.539,32.582,32.352,32.496,567073,0
2011-02-08,32.273,32.467,32.142,32.424,543659,0
2011-02-09,32.561,32.909,32.561,32.877,768222,0
2011-02-10,32.909,33.107,32.812,33.064,734524,0
2011-02-11,33.035,33.273,32.984,33.18,580734,0
2011-02-14,33.231,33.33,33.195,33.215,729999,0
2011-02-15,33.245,33.267,33.072,33.123,461694,0
2011-02-16,33.064,33.157,32.944,33.157,517913,0
2011-02-18,33.699,33.836,33.504,33.606,1058430,0
2011-02-22,32.909,33.165,32.727,32.85,1017101,0
2011-02-23,32.978,33.215,32.819,32.891,582180,0
2011-02-24,33.107,33.137,32.85,33.043,904050,0
2011-02-25,33.059,33.445,32.934,33.445,605204,0
2011-02-28,33.616,33.818,33.571,33.653,393970,0
2011-03-01,33.432,33.541,33.137,33.245,605396,0
2011-03-02,33.498,33.678,33.404,33.577,1035132,0
2011-03-03,33.749,34.002,33.569,33.98,676091,0
2011-03-04,33.886,34.081,33.577,33.98,903132,0
2011-03-07,33.915,33.98,33.663,33.808,1547947,0
2011-03-08,33.462,33.663,33.339,33.569,664293,0
2011-03-09,33.857,34.159,33.808,34.111,594709,0
2011-03-10,33.778,33.836,33.583,33.619,407094,0
2011-03-11,33.482,33.547,33.095,33.382,687356,0
2011-03-14,32.685,32.784,32.337,32.713,1540236,0
2011-03-15,31.589,31.985,31.473,31.883,1443165,0
2011-03-16,31.811,31.985,31.271,31.516,1457031,0
2011-03-17,32.084,32.41,31.859,32.293,832705,0
2011-03-18,33.475,33.974,33.295,33.974,2755075,0
2011-03-21,33.663,34.262,33.612,34.191,4966271,0
2011-03-22,34.615,34.874,34.527,34.678,4238626,0
2011-03-23,34.427,34.724,34.246,34.454,3504019,0
2011-03-24,34.396,34.664,34.332,34.493,3594605,0
2011-03-25,34.427,34.499,34.224,34.246,1574533,0
2011-03-28,34.448,34.558,34.355,34.448,1282533,0
2011-03-29,34.094,34.562,34.081,34.441,1188512,0
2011-03-30,34.419,34.789,34.419,34.664,595109,0
2011-03-31,34.633,34.817,34.58,34.603,675136,0
2011-04-01,34.622,34.874,34.558,34.765,1819637,0
2011-04-04,35.145,35.182,34.938,34.982,510566,0
2011-04-05,34.759,34.866,34.551,34.779,479260,0
2011-04-06,34.808,35.048,34.706,34.925,456023,0
2011-04-07,35.162,35.306,34.838,34.874,484613,0
2011-04-08,35.197,35.197,34.75,34.93,378277,0
2011-04-11,35.053,35.176,34.801,34.838,519652,0
2011-04-12,34.761,34.761,34.326,34.402,793018,0
2011-04-13,35.226,35.363,35.069,35.132,1187796,0
2011-04-14,35.003,35.342,35.003,35.285,593572,0
2011-04-15,35.543,35.658,35.413,35.616,723590,0
2011-04-18,35.097,35.097,34.413,34.823,713849,0
2011-04-19,34.823,34.988,34.765,34.974,298470,0
2011-04-20,35.586,35.688,35.514,35.616,590376,0
2011-04-21,35.889,35.955,35.652,35.794,386826,0
2011-04-25,35.839,35.839,35.71,35.802,228521,0
2011-04-26,35.839,36.176,35.76,36.105,379622,0
2011-04-27,36.587,36.667,36.141,36.631,588687,0
2011-04-28,36.86,37.005,36.759,36.876,488782,0
2011-04-29,36.904,37.052,36.844,36.973,498040,0
2011-05-02,37.043,37.235,36.927,36.969,283116,0
2011-05-03,36.488,36.854,36.352,36.583,472907,0
2011-05-04,37.116,37.142,36.379,36.48,580058,0
2011-05-05,36.135,36.27,35.769,35.978,549694,0
2011-05-06,36.197,36.421,36.017,36.302,513704,0
2011-05-09,35.86,36.551,35.86,36.501,384730,0
2011-05-10,36.954,37.416,36.919,37.279,629524,0
2011-05-11,37.101,37.257,36.743,36.966,634720,0
2011-05-12,36.833,37.12,36.659,37.034,858745,0
2011-05-13,36.749,36.779,36.197,36.383,900573,0
2011-05-16,35.852,36.292,35.839,36.004,696459,0
2011-05-17,36.283,36.421,36.075,36.375,676030,0
2011-05-18,35.955,36.292,35.788,36.235,625542,0
2011-05-19,36.342,36.839,36.084,36.759,609110,0
2011-05-20,37.257,37.347,36.966,37.062,496951,0
2011-05-23,36.603,36.653,36.27,36.423,669434,0
2011-05-24,36.772,36.787,36.524,36.601,559648,0
2011-05-25,36.383,36.607,36.315,36.464,462265,0
2011-05-26,36.553,36.869,36.39,36.779,540164,0
2011-05-27,36.772,37.085,36.756,36.997,614795,0
2011-05-31,37.462,37.587,37.242,37.466,974123,0
2011-06-01,37.257,37.355,36.562,36.593,1249974,0
2011-06-02,36.57,36.659,36.209,36.435,796054,0
2011-06-03,36.106,36.854,36.038,36.743,746881,0
2011-06-06,36.375,36.383,36.038,36.038,766335,0
2011-06-07,36.749,36.81,36.51,36.541,490178,0
2011-06-08,36.494,36.621,36.421,36.593,400499,0
2011-06-09,36.81,37.068,36.659,36.92,581939,0
2011-06-10,36.638,36.638,35.943,35.995,928007,0
2011-06-13,36.547,36.593,36.315,36.383,597079,0
2011-06-14,36.688,36.81,36.488,36.613,486792,0
2011-06-15,36.061,36.167,35.724,35.822,559642,0
2011-06-16,35.674,35.798,35.551,35.702,487338,0
2011-06-17,35.674,35.971,35.62,35.829,514900,0
2011-06-20,35.492,35.844,35.472,35.738,628912,0
2011-06-21,35.851,36.151,35.769,36.001,774884,0
2011-06-22,35.748,36.025,35.732,35.829,604265,0
2011-06-23,35.397,35.508,35.088,35.485,775597,0
2011-06-24,35.501,35.651,35.312,35.551,634602,0
2011-06-27,35.485,36.092,35.417,35.898,624790,0
2011-06-28,35.718,36.061,35.702,35.958,762940,0
2011-06-29,36.323,36.801,36.234,36.719,584923,0
2011-06-30,36.56,37.118,36.431,36.957,596459,0
2011-07-01,36.937,37.423,36.86,37.393,444060,0
2011-07-05,37.228,37.264,37.049,37.101,389117,0
2011-07-06,37.033,37.19,36.838,37.184,309290,0
2011-07-07,36.98,37.184,36.937,37.123,344310,0
2011-07-08,36.832,37.042,36.793,37.033,317903,0
2011-07-11,36.653,36.719,36.323,36.464,512335,0
2011-07-12,36.017,36.458,36.017,36.241,423942,0
2011-07-13,36.412,36.891,36.27,36.613,487508,0
2011-07-14,36.772,36.779,36.338,36.464,407416,0
2011-07-15,36.583,36.653,36.338,36.51,400819,0
2011-07-18,36.234,36.293,35.971,36.135,409818,0
2011-07-19,36.143,36.27,35.958,36.13,521253,0
2011-07-20,35.935,36.562,35.904,36.464,481570,0
2011-07-21,36.562,36.98,36.494,36.93,405032,0
2011-07-22,37.19,37.453,37.042,37.342,764181,0
2011-07-25,37.549,37.549,37.042,37.079,536204,0
2011-07-26,37.587,37.705,37.28,37.466,551747,0
2011-07-27,37.444,37.489,36.957,37.009,373862,0
2011-07-28,36.98,37.117,36.846,36.937,327175,0
2011-07-29,36.613,37.065,36.407,36.782,609571,0
2011-08-01,36.772,36.86,35.964,36.293,1073918,0
2011-08-02,36.338,36.825,36.338,36.613,692739,0
2011-08-03,37.475,37.751,37.146,37.632,1055501,0
2011-08-04,37.296,37.393,36.098,36.114,1133458,0
2011-08-05,36.383,36.63,35.516,36.406,1337743,0
2011-08-08,35.501,35.964,34.244,34.656,1827341,0
2011-08-09,34.947,35.851,34.415,35.844,1946992,0
2011-08-10,35.058,35.306,34.313,34.425,2409491,0
2011-08-11,34.303,35.644,34.281,35.344,1502569,0
2011-08-12,36.203,36.48,35.815,36.263,780231,0
2011-08-15,36.532,37.196,36.488,37.196,680951,0
2011-08-16,36.966,37.25,36.713,37.167,619224,0
2011-08-17,37.057,37.675,37.057,37.406,1217448,0
2011-08-18,36.383,36.726,35.948,36.675,1233672,0
2011-08-19,36.547,37.399,36.263,36.398,1080784,0
2011-08-22,37.369,37.369,36.825,36.95,949351,0
2011-08-23,37.009,37.273,36.743,37.273,642804,0
2011-08-24,37.296,37.751,37.167,37.632,1035791,0
2011-08-25,36.787,36.937,35.978,36.167,1614404,0
2011-08-26,36.017,37.309,35.882,37.242,1557891,0
2011-08-29,37.653,38.096,37.526,37.982,641087,0
2011-08-30,37.406,37.743,37.196,37.638,871347,0
2011-08-31,37.799,38.135,37.753,37.921,884069,0
2011-09-01,37.848,38.08,37.496,37.653,825825,0
2011-09-02,37.637,37.876,37.478,37.583,450434,0
2011-09-06,37.009,37.25,36.743,37.138,790824,0
2011-09-07,37.789,38.102,37.638,38.066,545473,0
2011-09-08,37.593,37.977,37.496,37.535,664061,0
2011-09-09,37.317,37.399,36.854,37.033,749876,0
2011-09-12,36.473,36.966,36.412,36.95,757784,0
2011-09-13,36.494,37.093,36.406,36.906,708608,0
2011-09-14,37.057,37.415,36.675,37.154,561886,0
2011-09-15,36.884,37.042,36.547,36.877,987810,0
2011-09-16,37.003,37.264,36.86,37.109,1227558,0
2011-09-19,36.518,37.068,36.352,36.884,575685,0
2011-09-20,37.296,37.923,36.944,37.616,862212,0
2011-09-21,37.952,38.11,37.489,37.489,896872,0
2011-09-22,36.248,36.644,36.047,36.442,1193545,0
2011-09-23,36.442,36.697,36.27,36.412,858686,0
2011-09-26,36.488,36.63,36.025,36.63,828580,0
2011-09-27,36.95,37.347,36.825,36.93,760170,0
2011-09-28,36.659,37.123,36.577,36.621,890961,0
2011-09-29,37.475,37.834,37.317,37.572,817006,0
2011-09-30,37.052,37.5,36.698,37.089,823822,0
2011-10-03,37.109,37.384,36.756,36.772,990438,0
2011-10-04,35.986,36.601,35.695,36.532,1156535,0
2011-10-05,36.338,36.644,36.017,36.613,687877,0
2011-10-06,36.48,37.19,36.338,37.167,782312,0
2011-10-07,37.811,38.133,37.692,37.826,1114220,0
2011-10-10,37.758,38.073,37.607,37.811,1412364,0
2011-10-11,37.406,37.549,37.288,37.333,942312,0
2011-10-12,37.347,37.496,37.138,37.196,847768,0
2011-10-13,37.175,37.565,37.009,37.393,702216,0
2011-10-14,37.535,37.737,37.453,37.653,643853,0
2011-10-17,37.864,37.91,37.625,37.684,430169,0
2011-10-18,37.603,38.284,37.399,38.088,824873,0
2011-10-19,37.653,37.871,37.579,37.625,1011247,0
2011-10-20,37.796,37.915,37.475,37.796,575261,0
2011-10-21,38.102,38.139,37.878,38.088,608685,0
2011-10-24,37.638,37.99,37.587,37.855,581176,0
2011-10-25,37.952,38.274,37.739,38.037,710336,0
2011-10-26,38.311,38.528,38.037,38.447,555689,0
2011-10-27,38.058,38.155,37.587,37.878,1497150,0
2011-10-28,37.811,37.952,37.406,37.483,1082399,0
2011-10-31,37.792,37.876,37.424,37.439,912610,0
2011-11-01,36.814,37.095,36.66,36.752,1123443,0
2011-11-02,36.854,37.453,36.81,37.325,850419,0
2011-11-03,37.7,37.906,37.27,37.813,812186,0
2011-11-04,37.705,37.73,37.342,37.491,1232661,0
2011-11-07,37.393,37.751,37.355,37.603,1339020,0
2011-11-08,37.513,37.751,37.374,37.632,1251981,0
2011-11-09,37.081,37.105,36.638,36.66,1309114,0
2011-11-10,36.98,36.997,36.445,36.56,1141572,0
2011-11-11,37.523,37.952,37.447,37.761,2138543,0
2011-11-14,37.062,37.264,36.93,37.129,746923,0
2011-11-15,37.444,37.646,37.25,37.466,545104,0
2011-11-16,36.897,37.309,36.825,36.92,654179,0
2011-11-17,37.638,37.923,37.384,37.556,865654,0
2011-11-18,37.952,38.075,37.776,37.977,645199,0
2011-11-21,37.288,37.325,36.838,37.228,1053628,0
2011-11-22,37.105,37.455,37.044,37.072,1354053,0
2011-11-23,37.058,37.105,36.529,36.728,770554,0
2011-11-25,36.522,36.776,36.423,36.423,576670,0
2011-11-28,37.157,37.279,36.966,37.052,829915,0
2011-11-29,37.194,37.601,37.132,37.548,818946,0
2011-11-30,37.778,37.952,37.541,37.778,1081800,0
2011-12-01,37.914,38.12,37.606,37.653,917415,0
2011-12-02,36.966,36.98,36.209,36.323,2161482,0
2011-12-05,36.798,36.798,36.155,36.302,1290624,0
2011-12-06,35.98,36.323,35.926,36.202,1023774,0
2011-12-07,36.538,36.875,36.437,36.752,1313937,0
2011-12-08,36.698,36.806,36.339,36.384,733206,0
2011-12-09,36.117,36.399,36.08,36.384,580445,0
2011-12-12,36.431,36.485,35.971,36.196,419638,0
2011-12-13,36.164,36.316,35.575,35.765,1188768,0
2011-12-14,35.964,35.996,35.704,35.781,856802,0
2011-12-15,36.347,36.423,36.133,36.347,917323,0
2011-12-16,36.437,36.607,36.187,36.302,1353626,0
2011-12-19,36.072,36.233,35.888,35.926,752603,0
2011-12-20,36.08,36.445,36.072,36.423,524760,0
2011-12-21,35.584,36.072,35.537,36.025,1123896,0
2011-12-22,35.926,36.613,35.873,36.552,1023319,0
2011-12-23,36.713,37.431,36.713,37.431,1639346,0
2011-12-27,37.416,37.455,37.203,37.439,626597,0
2011-12-28,37.004,37.141,36.644,36.682,926490,0
2011-12-29,36.768,37.203,36.745,37.157,438491,0
2011-12-30,37.239,37.239,36.952,37.057,525555,0
2012-01-03,37.378,37.813,37.248,37.548,1139044,0
2012-01-04,37.838,37.89,37.54,37.676,1279691,0
2012-01-05,36.745,36.798,36.323,36.499,1397448,0
2012-01-06,36.14,36.155,35.811,36.011,915317,0
2012-01-09,36.698,37.095,36.538,37.081,952931,0
2012-01-10,37.486,37.583,37.181,37.279,943905,0
2012-01-11,37.095,37.294,36.929,37.072,537229,0
2012-01-12,37.294,37.342,36.997,37.165,492272,0
2012-01-13,36.736,36.919,36.477,36.919,588073,0
2012-01-17,36.929,37.072,36.758,36.867,1133427,0
2012-01-18,36.821,37.026,36.768,37.004,602407,0
2012-01-19,36.69,36.736,36.545,36.575,764378,0
2012-01-20,36.821,37.019,36.682,37.004,645521,0
2012-01-23,36.508,36.859,36.499,36.69,745579,0
2012-01-24,37.01,37.301,36.875,37.288,650412,0
2012-01-25,37.072,37.47,36.875,37.463,674131,0
2012-01-26,37.279,37.447,36.98,37.279,1493259,0
2012-01-27,36.929,37.181,36.719,36.997,2026145,0
2012-01-30,36.828,37.141,36.768,37.052,746477,0
2012-01-31,38.158,38.213,37.945,38.135,1481565,0
2012-02-01,38.678,38.678,38.251,38.325,728953,0
2012-02-02,37.99,37.998,37.744,37.959,1027310,0
2012-02-03,38.609,38.776,38.433,38.688,1081404,0
2012-02-06,38.587,38.587,38.371,38.426,435736,0
2012-02-07,38.854,39.16,38.738,39.112,906382,0
2012-02-08,39.112,39.268,38.931,39.037,954904,0
2012-02-09,39.092,39.092,38.73,38.823,659145,0
2012-02-10,38.005,38.319,37.998,38.219,1268935,0
2012-02-13,38.661,38.701,38.371,38.45,511815,0
2012-02-14,38.381,38.532,38.213,38.532,426962,0
2012-02-15,38.624,38.654,38.319,38.389,404516,0
2012-02-16,38.81,39.074,38.724,39.022,742692,0
2012-02-17,39.06,39.135,38.991,39.029,409857,0
2012-02-21,38.885,38.984,38.756,38.87,384852,0
2012-02-22,38.518,38.936,38.433,38.799,480378,0
2012-02-23,39.083,39.083,38.786,38.899,525303,0
2012-02-24,39.015,39.236,38.984,39.22,355266,0
2012-02-27,38.923,39.214,38.863,39.092,336137,0
2012-02-28,38.984,39.083,38.81,38.931,421916,0
2012-02-29,39.233,39.264,38.994,39.13,646524,0
2012-03-01,39.275,39.618,39.174,39.32,803596,0
2012-03-02,39.503,39.503,39.13,39.268,604322,0
2012-03-05,39.359,39.541,39.268,39.482,504358,0
2012-03-06,39.412,39.443,38.931,39.083,474311,0
2012-03-07,39.052,39.112,38.837,38.96,298843,0
2012-03-08,38.892,39.19,38.832,39.112,412304,0
2012-03-09,38.854,39.083,38.837,39.06,327746,0
2012-03-12,38.876,39.22,38.837,39.069,519584,0
2012-03-13,39.183,39.64,39.16,39.64,558404,0
2012-03-14,39.457,39.596,39.365,39.503,465435,0
2012-03-15,39.152,39.167,38.762,38.953,1199981,0
2012-03-16,38.97,39.083,38.876,38.977,443901,0
2012-03-19,38.256,38.539,38.256,38.518,687066,0
2012-03-20,38.381,38.457,38.274,38.403,801841,0
2012-03-21,38.433,38.701,38.426,38.648,632095,0
2012-03-22,38.724,38.81,38.616,38.688,459948,0
2012-03-23,38.799,38.914,38.688,38.748,367848,0
2012-03-26,39.167,39.259,39.074,39.228,467690,0
2012-03-27,38.793,38.885,38.616,38.641,580185,0
2012-03-28,38.762,38.762,38.236,38.51,509077,0
2012-03-29,38.284,38.47,38.051,38.433,471804,0
2012-03-30,38.621,38.804,38.549,38.587,453412,0
2012-04-02,38.81,39.511,38.738,39.482,570164,0
2012-04-03,39.281,39.334,38.701,38.96,610591,0
2012-04-04,38.609,38.724,38.47,38.548,562837,0
2012-04-05,38.288,38.563,38.256,38.397,374406,0
2012-04-09,38.284,38.579,38.219,38.51,192979,0
2012-04-10,38.67,38.786,38.104,38.296,716217,0
2012-04-11,38.854,39.083,38.799,38.991,819670,0
2012-04-12,39.06,39.503,38.931,39.344,790447,0
2012-04-13,39.083,39.13,38.769,38.769,414769,0
2012-04-16,39.205,39.259,38.984,39.144,372906,0
2012-04-17,39.44,39.638,39.247,39.479,405750,0
2012-04-18,39.518,39.764,39.473,39.611,450897,0
2012-04-19,39.741,39.793,39.503,39.686,398593,0
2012-04-20,40.216,40.383,40.123,40.276,673249,0
2012-04-23,40.216,40.596,39.978,40.558,1079384,0
2012-04-24,41.055,41.377,40.993,41.269,1503388,0
2012-04-25,41.047,41.255,40.857,41.153,442320,0
2012-04-26,40.634,41.132,40.567,41.001,352269,0
2012-04-27,41.202,41.36,41.07,41.193,364053,0
2012-04-30,41.076,41.416,41.004,41.345,330676,0
2012-05-01,41.13,41.512,40.973,41.314,728530,0
2012-05-02,41.262,41.337,40.985,41.337,595922,0
2012-05-03,41.265,41.449,41.203,41.297,607225,0
2012-05-04,41.14,41.284,40.978,41.215,277273,0
2012-05-07,41.202,41.514,41.07,41.491,342400,0
2012-05-08,41.561,41.821,41.262,41.59,376761,0
2012-05-09,41.139,41.709,41.012,41.504,475684,0
2012-05-10,41.4,41.614,41.354,41.512,737955,0
2012-05-11,41.687,42.044,41.67,41.925,680365,0
2012-05-14,41.262,41.604,41.225,41.406,405064,0
2012-05-15,40.817,41.153,40.803,40.863,798051,0
2012-05-16,40.596,40.833,40.514,40.695,845886,0
2012-05-17,40.253,40.932,40.137,40.514,554541,0
2012-05-18,40.766,40.799,40.177,40.369,544727,0
2012-05-21,40.427,40.826,40.368,40.81,622346,0
2012-05-22,40.518,40.605,40.344,40.393,976827,0
2012-05-23,40.567,40.646,40.003,40.375,655234,0
2012-05-24,40.455,40.536,40.114,40.416,573330,0
2012-05-25,40.654,41.058,40.591,41.012,528717,0
2012-05-29,40.717,41.004,40.629,40.884,1340945,0
2012-05-30,40.512,40.625,40.137,40.154,1014341,0
2012-05-31,40.154,40.224,39.661,39.947,987039,0
2012-06-01,39.876,40.129,39.741,39.789,602165,0
2012-06-04,39.82,40.129,39.82,39.876,727798,0
2012-06-05,39.893,40.036,39.835,39.925,632338,0
2012-06-06,40.289,40.549,40.194,40.542,654036,0
2012-06-07,40.559,40.837,40.303,40.605,902045,0
2012-06-08,40.486,41.02,40.407,40.973,656734,0
2012-06-11,40.878,40.979,40.646,40.662,902119,0
2012-06-12,40.71,40.995,40.486,40.987,665578,0
2012-06-13,40.646,40.867,40.526,40.591,653966,0
2012-06-14,40.71,41.052,40.67,40.931,366309,0
2012-06-15,40.369,40.859,40.36,40.789,751792,0
2012-06-18,40.559,40.867,40.536,40.83,491832,0
2012-06-19,40.756,41.281,40.662,41.052,492653,0
2012-06-20,41.241,41.345,40.948,41.085,563649,0
2012-06-21,40.979,41.058,40.512,40.512,562464,0
2012-06-22,40.837,40.973,40.717,40.812,293060,0
2012-06-25,40.902,41.085,40.717,40.921,466855,0
2012-06-26,41.035,41.203,40.941,41.139,355223,0
2012-06-27,41.147,41.4,41.052,41.297,261421,0
2012-06-28,41.274,41.75,41.147,41.736,429089,0
2012-06-29,42.329,42.456,41.974,42.09,420740,0
2012-07-02,42.171,42.622,42.163,42.56,394268,0
2012-07-03,42.385,42.411,42.195,42.298,302307,0
2012-07-05,42.085,42.323,41.979,42.148,365607,0
2012-07-06,42.249,42.37,42.155,42.361,285911,0
2012-07-09,42.211,42.338,41.934,42.338,331683,0
2012-07-10,42.163,42.298,42.09,42.218,439862,0
2012-07-11,42.64,42.743,42.448,42.673,357402,0
2012-07-12,42.307,42.56,42.163,42.482,365958,0
2012-07-13,42.503,43.268,42.448,43.227,604393,0
2012-07-16,42.329,42.503,42.061,42.353,1230968,0
2012-07-17,41.153,41.306,40.948,41.211,1288684,0
2012-07-18,41.251,41.759,41.226,41.68,528845,0
2012-07-19,41.583,41.869,41.512,41.75,368613,0
2012-07-20,40.625,40.909,40.542,40.82,915257,0
2012-07-23,39.925,39.963,39.715,39.916,1071409,0
2012-07-24,39.709,39.755,39.36,39.614,1008941,0
2012-07-25,39.925,40.043,39.7,39.844,802106,0
2012-07-26,41.035,41.147,40.804,40.878,684401,0
2012-07-27,41.147,41.6,40.921,41.489,495131,0
2012-07-30,41.426,41.854,41.426,41.718,316247,0
2012-07-31,41.504,41.632,41.211,41.226,324499,0
2012-08-01,41.377,41.504,41.02,41.035,453317,0
2012-08-02,41.354,41.662,41.123,41.289,568590,0
2012-08-03,41.782,42.171,41.694,41.997,585426,0
2012-08-06,41.948,42.26,41.916,41.987,501849,0
2012-08-07,42.497,42.665,42.379,42.385,513230,0
2012-08-08,42.821,42.941,42.673,42.694,936451,0
2012-08-09,42.784,42.886,42.546,42.703,454818,0
2012-08-10,42.632,43.005,42.554,42.951,340027,0
2012-08-13,43.037,43.196,42.988,43.093,507699,0
2012-08-14,43.497,43.649,43.427,43.507,618289,0
2012-08-15,43.474,43.664,43.41,43.546,463705,0
2012-08-16,43.687,43.823,43.601,43.823,425423,0
2012-08-17,43.974,44.022,43.808,43.879,763903,0
2012-08-20,43.879,43.965,43.551,43.863,457310,0
2012-08-21,43.776,43.965,43.551,43.551,305103,0
2012-08-22,43.704,43.776,43.434,43.642,320155,0
2012-08-23,43.379,43.379,43.141,43.251,338488,0
2012-08-24,43.203,43.468,43.07,43.227,447063,0
2012-08-27,43.211,43.41,43.211,43.347,252625,0
2012-08-28,43.235,43.379,43.141,43.307,272233,0
2012-08-29,43.609,43.664,43.386,43.468,250686,0
2012-08-30,43.896,43.896,43.427,43.468,316090,0
2012-08-31,43.434,43.546,43.141,43.268,406256,0
2012-09-04,43.331,43.592,43.211,43.546,328912,0
2012-09-05,43.704,43.776,43.56,43.776,389058,0
2012-09-06,43.974,44.266,43.959,44.237,463435,0
2012-09-07,44.037,44.164,43.887,44.061,282982,0
2012-09-10,43.395,43.537,43.258,43.258,536357,0
2012-09-11,43.116,43.449,43.084,43.339,714083,0
2012-09-12,43.355,43.514,43.251,43.404,344262,0
2012-09-13,43.79,44.181,43.632,44.093,486776,0
2012-09-14,44.07,44.197,43.974,44.127,636717,0
2012-09-17,43.872,44.109,43.863,43.952,456986,0
2012-09-18,44.211,44.442,44.117,44.197,337158,0
2012-09-19,44.42,44.522,44.284,44.371,328219,0
2012-09-20,44.505,44.761,44.371,44.761,394743,0
2012-09-21,44.499,44.569,44.157,44.347,340504,0
2012-09-24,44.14,44.505,44.093,44.483,343682,0
2012-09-25,44.499,44.832,44.412,44.539,294624,0
2012-09-26,44.291,44.505,44.211,44.371,334226,0
2012-09-27,44.998,45.054,44.539,44.714,716413,0
2012-09-28,44.117,44.172,43.768,43.974,341990,0
2012-10-01,44.72,45.049,44.442,44.515,424459,0
2012-10-02,44.895,44.912,44.544,44.664,395714,0
2012-10-03,44.855,44.855,44.603,44.728,386125,0
2012-10-04,44.976,45.007,44.761,44.855,455443,0
2012-10-05,44.912,45.007,44.697,44.72,458223,0
2012-10-08,44.603,44.673,44.412,44.673,283706,0
2012-10-09,44.197,44.31,43.974,44.037,304927,0
2012-10-10,44.101,44.148,43.872,44.005,323285,0
2012-10-11,43.997,44.109,43.91,43.942,300652,0
2012-10-12,44.117,44.284,44.055,44.14,192139,0
2012-10-15,44.394,44.483,44.237,44.483,193211,0
2012-10-16,44.928,45.103,44.888,44.951,274309,0
2012-10-17,44.998,45.189,44.942,45.103,171774,0
2012-10-18,45.189,45.253,44.968,45.022,243369,0
2012-10-19,45.078,45.15,44.8,44.81,242377,0
2012-10-22,44.88,45.07,44.81,45.07,271893,0
2012-10-23,44.825,44.88,44.412,44.515,350213,0
2012-10-24,45.007,45.062,44.531,44.64,510488,0
2012-10-25,44.942,45.014,44.689,44.785,337372,0
2012-10-26,44.768,45.049,44.72,44.968,261347,0
2012-10-31,45.214,45.46,45.118,45.286,425729,0
2012-11-01,45.467,45.642,45.379,45.555,455709,0
2012-11-02,45.014,45.142,44.903,45.078,304497,0
2012-11-05,44.84,44.951,44.664,44.936,299176,0
2012-11-06,45.118,45.294,44.991,45.223,247484,0
2012-11-07,45.094,45.094,44.499,44.616,412503,0
2012-11-08,44.442,44.616,44.371,44.522,739065,0
2012-11-09,43.734,43.76,43.49,43.537,887574,0
2012-11-12,43.49,43.53,43.116,43.307,545930,0
2012-11-13,43.362,43.672,43.268,43.347,721224,0
2012-11-14,43.729,43.816,43.315,43.331,688463,0
2012-11-15,43.768,43.896,43.331,43.468,473293,0
2012-11-16,43.656,43.72,43.292,43.672,679815,0
2012-11-19,43.887,44.221,43.855,43.98,711739,0
2012-11-20,43.776,44.148,43.729,44.101,696193,0
2012-11-21,44.42,44.553,44.379,44.483,537881,0
2012-11-23,45.246,45.308,45.078,45.196,495611,0
2012-11-26,45.357,45.498,45.324,45.435,600676,0
2012-11-27,45.428,45.508,45.022,45.125,541259,0
2012-11-28,44.954,45.451,44.914,45.255,651732,0
2012-11-29,45.849,46.092,45.684,45.824,533746,0
2012-11-30,45.725,45.953,45.602,45.92,625845,0
2012-12-03,45.839,45.88,45.645,45.791,594728,0
2012-12-04,46.164,46.205,45.791,45.798,590275,0
2012-12-05,46.017,46.252,45.872,46.026,356929,0
2012-12-06,46.026,46.132,45.768,45.961,253626,0
2012-12-07,45.889,45.976,45.725,45.961,248353,0
2012-12-10,45.961,46.293,45.961,46.221,446437,0
2012-12-11,46.414,46.513,46.311,46.408,345513,0
2012-12-12,46.927,47.047,46.698,46.779,529801,0
2012-12-13,46.9,47.023,46.619,46.684,830527,0
2012-12-14,46.408,46.422,46.14,46.196,1106053,0
2012-12-17,46.002,46.464,45.969,46.456,612071,0
2012-12-18,46.269,46.674,46.221,46.608,641100,0
2012-12-19,46.738,46.933,46.666,46.884,447400,0
2012-12-20,46.261,46.487,46.18,46.456,918560,0
2012-12-21,46.164,46.439,46.108,46.317,487174,0
2012-12-24,46.284,46.456,46.155,46.414,159632,0
2012-12-26,46.383,46.602,46.092,46.132,321326,0
2012-12-27,46.196,46.252,45.849,46.074,351922,0
2012-12-28,45.92,46.205,45.839,45.911,287898,0
2012-12-31,45.946,46.608,45.889,46.57,541872,0
2013-01-02,46.927,47.023,46.513,46.788,720780,0
2013-01-03,46.237,46.456,46.213,46.326,827609,0
2013-01-04,46.122,46.579,46.082,46.505,750512,0
2013-01-07,45.238,45.524,45.19,45.433,737892,0
2013-01-08,44.972,45.038,44.858,44.947,578958,0
2013-01-09,44.608,44.996,44.591,44.947,919879,0
2013-01-10,44.939,45.216,44.858,45.15,540630,0
2013-01-11,44.738,45.118,44.647,45.069,1064351,0
2013-01-14,44.933,44.98,44.72,44.954,464014,0
2013-01-15,45.238,45.451,45.167,45.343,393149,0
2013-01-16,45.004,45.225,44.914,45.182,971643,0
2013-01-17,44.428,44.574,44.322,44.404,904324,0
2013-01-18,44.316,44.437,44.08,44.372,629922,0
2013-01-22,44.933,45.111,44.867,45.013,622050,0
2013-01-23,45.019,45.118,44.89,45.053,430842,0
2013-01-24,44.647,45.118,44.632,44.867,472056,0
2013-01-25,44.793,45.046,44.647,45.027,675978,0
2013-01-28,44.656,44.947,44.647,44.882,807805,0
2013-01-29,44.858,45.133,44.834,44.939,1083779,0
2013-01-30,44.6,44.761,44.477,44.656,3068714,0
2013-01-31,44.477,44.632,44.423,44.527,1316359,0
2013-02-01,44.614,44.663,44.404,44.423,1157174,0
2013-02-04,44.477,44.55,44.217,44.322,659760,0
2013-02-05,44.47,44.614,44.316,44.339,467185,0
2013-02-06,44.186,44.428,43.991,44.389,371564,0
2013-02-07,44.095,44.186,43.861,44.072,514356,0
2013-02-08,44.281,44.389,44.233,44.331,291414,0
2013-02-11,44.08,44.112,43.885,44.095,421820,0
2013-02-12,43.7,44.104,43.683,43.975,536383,0
2013-02-13,43.813,44.169,43.75,44.056,575617,0
2013-02-14,43.326,43.375,43.172,43.254,950118,0
2013-02-15,42.863,43.058,42.815,42.929,1095586,0
2013-02-19,43.861,43.983,43.75,43.771,637617,0
2013-02-20,44.023,44.195,43.917,43.917,955275,0
2013-02-21,43.764,43.861,43.579,43.764,688459,0
2013-02-22,44.217,44.339,44.152,44.243,492618,0
2013-02-25,43.909,44.291,43.845,43.934,1271737,0
2013-02-26,44.104,44.195,43.82,43.926,378250,0
2013-02-27,44.169,44.501,44.095,44.437,443375,0
2013-02-28,45.06,45.111,44.672,44.672,941062,0
2013-03-01,44.152,44.356,44.08,44.233,543559,0
2013-03-04,44.614,45.085,44.493,45.053,874122,0
2013-03-05,45.158,45.255,44.89,44.933,564968,0
2013-03-06,44.842,44.939,44.614,44.713,660459,0
2013-03-07,44.81,44.9,44.681,44.738,251228,0
2013-03-08,44.6,44.689,44.301,44.389,534100,0
2013-03-11,44.452,44.591,44.356,44.542,460863,0
2013-03-12,44.744,44.818,44.582,44.704,636939,0
2013-03-13,45.019,45.092,44.851,44.882,532847,0
2013-03-14,45.06,45.433,45.027,45.369,796417,0
2013-03-15,45.206,45.255,44.963,45.038,679483,0
2013-03-18,45.312,45.312,44.924,44.924,627453,0
2013-03-19,45.466,45.725,45.287,45.548,975271,0
2013-03-20,45.815,45.929,45.668,45.736,621669,0
2013-03-21,45.498,45.768,45.386,45.635,467922,0
2013-03-22,46.213,46.805,46.18,46.674,716633,0
2013-03-25,46.619,46.836,46.311,46.439,425709,0
2013-03-26,46.359,46.408,46.082,46.237,569658,0
2013-03-27,45.994,46.228,45.88,46.002,519738,0
2013-03-28,47.113,47.29,46.927,47.032,650851,0
2013-04-01,46.99,47.065,46.909,46.975,339895,0
2013-04-02,47.745,47.882,47.51,47.664,570284,0
2013-04-03,47.995,48.093,47.892,47.989,1532532,0
2013-04-04,47.899,48.239,47.769,48.215,743948,0
2013-04-05,48.387,48.758,48.345,48.708,514319,0
2013-04-08,48.708,48.782,48.501,48.758,369888,0
2013-04-09,48.474,48.578,48.151,48.302,822497,0
2013-04-10,48.516,48.969,48.459,48.74,547540,0
2013-04-11,48.887,49.132,48.887,49.034,486086,0
2013-04-12,49.246,49.519,49.197,49.422,556420,0
2013-04-15,49.691,49.854,49.246,49.299,904981,0
2013-04-16,48.945,49.236,48.725,49.202,706725,0
2013-04-17,49.074,49.132,48.693,48.904,493574,0
2013-04-18,49.153,49.212,48.863,48.994,322856,0
2013-04-19,49.187,49.299,48.945,49.049,579030,0
2013-04-22,49.359,49.447,48.863,48.976,734616,0
2013-04-23,49.57,50.047,49.447,49.884,691548,0
2013-04-24,49.836,49.957,49.804,49.877,458934,0
2013-04-25,50.071,50.273,49.927,49.947,538355,0
2013-04-26,50.543,50.721,50.518,50.582,522607,0
2013-04-29,51.296,51.491,51.142,51.352,636387,0
2013-04-30,51.116,51.708,51.116,51.708,495765,0
2013-05-01,51.961,52.227,51.651,51.952,673669,0
2013-05-02,51.515,51.62,51.32,51.605,533682,0
2013-05-03,52.025,52.286,51.741,51.863,771256,0
2013-05-06,51.863,51.961,51.449,51.67,489149,0
2013-05-07,51.383,51.573,51.166,51.515,369619,0
2013-05-08,51.555,51.732,51.482,51.573,289840,0
2013-05-09,51.491,51.637,51.116,51.263,468115,0
2013-05-10,51.133,51.215,50.997,51.166,463472,0
2013-05-13,51.854,51.879,51.529,51.643,477387,0
2013-05-14,52.05,52.332,51.927,52.252,477821,0
2013-05-15,52.138,52.286,52.001,52.089,404532,0
2013-05-16,51.199,51.92,51.19,51.643,430743,0
2013-05-17,50.987,51.278,50.971,51.206,719720,0
2013-05-20,51.693,52.341,51.693,52.067,718419,0
2013-05-21,51.402,51.788,51.369,51.573,548814,0
2013-05-22,51.336,51.643,50.892,50.997,504007,0
2013-05-23,51.043,51.11,50.437,50.721,647537,0
2013-05-24,50.948,51.474,50.842,51.19,1303770,0
2013-05-28,51.522,51.522,50.744,50.866,821049,0
2013-05-29,48.459,48.96,48.368,48.952,1456491,0
2013-05-30,48.311,48.708,48.311,48.578,810058,0
2013-05-31,48.627,48.678,48.2,48.291,679313,0
2013-06-03,48.151,48.872,47.892,48.74,785335,0
2013-06-04,48.693,49.106,48.66,48.872,1055329,0
2013-06-05,48.359,48.359,47.655,47.755,1053151,0
2013-06-06,47.856,48.569,47.747,48.536,1909491,0
2013-06-07,48.562,48.846,48.418,48.82,644118,0
2013-06-10,48.307,48.704,48.307,48.569,790960,0
2013-06-11,48.231,48.669,48.209,48.45,803709,0
2013-06-12,49.289,49.307,48.796,48.803,795639,0
2013-06-13,48.611,49.282,48.484,49.222,1757442,0
2013-06-14,48.738,49.189,48.738,49.189,337001,0
2013-06-17,49.365,49.466,48.921,49.037,509609,0
2013-06-18,49.147,49.525,49.087,49.373,407205,0
2013-06-19,49.491,49.676,48.653,48.653,550576,0
2013-06-20,47.755,47.831,46.918,47.026,964171,0
2013-06-21,47.386,47.512,46.957,47.42,1273863,0
2013-06-24,46.497,46.673,46.247,46.431,2730676,0
2013-06-25,46.539,46.673,46.271,46.555,2929392,0
2013-06-26,46.692,47.043,46.607,46.984,3810931,0
2013-06-27,46.908,47.328,46.908,47.128,1548859,0
2013-06-28,48.221,48.624,48.177,48.409,951898,0
2013-07-01,47.822,47.856,47.204,47.311,457249,0
2013-07-02,46.977,47.587,46.977,47.352,526088,0
2013-07-03,47.217,47.479,46.992,47.471,298049,0
2013-07-05,46.908,47.109,46.363,47.101,494008,0
2013-07-08,47.211,47.37,47.094,47.243,549756,0
2013-07-09,47.352,47.412,47.128,47.394,444257,0
2013-07-10,47.439,47.965,47.404,47.715,326475,0
2013-07-11,48.376,48.728,48.165,48.678,394591,0
2013-07-12,48.259,48.435,48.14,48.386,363480,0
2013-07-15,48.401,48.552,48.301,48.484,572225,0
2013-07-16,48.476,48.687,48.317,48.518,468083,0
2013-07-17,48.594,48.653,48.065,48.259,745314,0
2013-07-18,48.777,49.037,48.711,48.912,368314,0
2013-07-19,49.282,49.609,49.222,49.515,407672,0
2013-07-22,49.573,49.91,49.559,49.842,404198,0
2013-07-23,49.744,49.902,49.264,49.5,548968,0
2013-07-24,49.691,49.691,49.34,49.466,313394,0
2013-07-25,49.189,49.424,49.131,49.39,491028,0
2013-07-26,49.323,49.323,48.921,49.163,478001,0
2013-07-29,48.996,49.255,48.98,49.163,611292,0
2013-07-30,49.943,49.985,49.097,49.106,358923,0
2013-07-31,49.884,50.254,49.795,49.961,544421,0
2013-08-01,50.338,50.455,49.994,50.177,344915,0
2013-08-02,50.237,50.445,49.985,50.372,357664,0
2013-08-05,50.531,50.556,50.059,50.347,297850,0
2013-08-06,50.304,50.445,50.01,50.145,349798,0
2013-08-07,50.304,50.497,50.118,50.244,410328,0
2013-08-08,50.244,50.385,49.943,50.279,2376014,0
2013-08-09,50.035,50.145,49.801,49.928,658059,0
2013-08-12,49.457,49.541,49.054,49.198,1015549,0
2013-08-13,49.047,49.424,48.82,49.272,331253,0
2013-08-14,49.037,49.037,48.711,48.921,311048,0
2013-08-15,48.527,48.575,48.101,48.484,443956,0
2013-08-16,48.442,48.459,48.041,48.291,666183,0
2013-08-19,48.227,48.326,47.891,47.955,479248,0
2013-08-20,48.527,48.912,48.51,48.711,703730,0
2013-08-21,48.812,48.928,48.502,48.569,882184,0
2013-08-22,48.024,48.401,47.923,48.283,341389,0
2013-08-23,48.335,48.661,48.266,48.653,345326,0
2013-08-26,48.678,48.678,48.227,48.335,328614,0
2013-08-27,47.949,48.359,47.939,48.116,388125,0
2013-08-28,48.116,48.459,48.007,48.291,224505,0
2013-08-29,48.386,48.602,48.349,48.459,217476,0
2013-08-30,49.425,49.509,48.794,49.169,229299,0
2013-09-03,49.222,49.331,48.469,48.653,489984,0
2013-09-04,48.217,48.469,48.151,48.386,347434,0
2013-09-05,48.276,48.349,47.982,48.101,336139,0
2013-09-06,48.586,48.694,48.125,48.45,259918,0
2013-09-09,48.283,48.786,48.227,48.744,432355,0
2013-09-10,48.771,48.803,48.442,48.796,425976,0
2013-09-11,49.023,49.141,48.752,49.141,517022,0
2013-09-12,49.106,49.307,49.047,49.122,300596,0
2013-09-13,49.592,49.631,48.853,49.023,1093865,0
2013-09-16,50.035,50.045,49.559,49.618,656533,0
2013-09-17,50.294,50.338,49.774,49.91,654474,0
2013-09-18,49.853,50.993,49.592,50.874,976059,0
2013-09-19,51.62,51.638,50.932,50.932,860036,0
2013-09-20,51.167,51.202,50.615,50.62,587174,0
2013-09-23,50.372,50.455,49.808,50.445,794163,0
2013-09-24,49.91,50.353,49.91,50.263,580187,0
2013-09-25,49.626,50.145,49.198,49.842,907747,0
2013-09-26,49.716,49.978,49.685,49.826,657877,0
2013-09-27,49.818,49.97,49.676,49.801,324389,0
2013-09-30,50.433,50.587,50.263,50.442,511177,0
2013-10-01,49.592,49.734,49.457,49.549,326995,0
2013-10-02,50.571,50.62,50.304,50.62,543948,0
2013-10-03,50.145,50.177,49.87,49.961,342443,0
2013-10-04,50.02,50.195,49.893,49.928,313098,0
2013-10-07,49.877,50.094,49.801,49.826,385286,0
2013-10-08,49.826,49.919,49.466,49.568,496437,0
2013-10-09,49.508,49.744,49.34,49.618,585895,0
2013-10-10,49.415,50.27,49.407,50.177,462940,0
2013-10-11,49.985,50.304,49.853,50.304,412825,0
2013-10-14,50.515,50.615,50.279,50.548,344981,0
2013-10-15,50.657,50.74,50.362,50.414,425489,0
2013-10-16,50.406,50.422,50.035,50.362,326239,0
2013-10-17,50.723,51.227,50.63,51.125,416588,0
2013-10-18,51.471,51.595,51.294,51.443,333982,0
2013-10-21,51.721,51.854,51.562,51.763,315814,0
2013-10-22,52.016,52.626,51.981,52.449,412341,0
2013-10-23,52.559,52.77,52.441,52.476,370335,0
2013-10-24,52.82,52.862,52.602,52.71,517202,0
2013-10-25,52.954,53.028,52.77,52.91,472024,0
2013-10-28,53.013,53.155,52.843,53.028,259134,0
2013-10-29,52.987,53.087,52.735,52.979,230879,0
2013-10-30,53.046,53.106,52.508,52.618,322413,0
2013-10-31,53.833,53.934,53.644,53.755,463936,0
2013-11-01,52.243,52.391,51.981,52.317,416485,0
2013-11-04,52.618,52.618,52.021,52.517,559513,0
2013-11-05,52.651,53.013,52.585,52.836,409398,0
2013-11-06,52.686,52.921,52.651,52.81,285315,0
2013-11-07,52.409,52.559,52.016,52.114,458806,0
2013-11-08,52.056,52.114,51.586,52.089,330514,0
2013-11-11,52.08,52.257,51.962,52.065,238844,0
2013-11-12,51.813,52.124,51.721,51.898,351746,0
2013-11-13,51.813,52.449,51.703,52.341,298906,0
2013-11-14,52.264,52.852,52.243,52.559,285994,0
2013-11-15,52.317,52.449,52.175,52.383,547301,0
2013-11-18,52.419,52.517,52.133,52.367,449282,0
2013-11-19,52.492,52.702,52.284,52.651,300171,0
2013-11-20,52.425,52.651,51.772,51.821,385935,0
2013-11-21,52.317,52.535,51.73,52.476,358287,0
2013-11-22,52.71,52.97,52.468,52.97,538313,0
2013-11-25,52.97,53.204,52.862,52.921,428514,0
2013-11-26,52.937,52.961,52.441,52.836,599455,0
2013-11-27,53.08,53.096,52.694,52.961,505505,0
2013-11-29,54.166,54.226,53.953,54.124,213228,0
2013-12-02,52.995,53.053,52.72,52.836,413522,0
2013-12-03,53.619,53.721,53.319,53.499,634575,0
2013-12-04,52.379,52.517,52.03,52.329,527996,0
2013-12-05,51.987,52.065,51.825,51.937,290381,0
2013-12-06,52.108,52.507,52.065,52.498,369883,0
2013-12-09,52.329,52.713,52.14,52.577,294187,0
2013-12-10,52.56,52.636,52.415,52.542,249782,0
2013-12-11,52.314,52.356,52.065,52.186,354900,0
2013-12-12,52.663,52.86,52.226,52.32,350534,0
2013-12-13,52.438,52.673,52.186,52.569,398778,0
2013-12-16,53.397,53.67,53.304,53.456,521954,0
2013-12-17,53.422,53.45,52.987,53.209,281194,0
2013-12-18,53.765,54.286,53.415,54.286,578930,0
2013-12-19,54.43,55.038,54.217,54.808,643899,0
2013-12-20,54.789,54.994,54.764,54.9,400102,0
2013-12-23,54.635,55.045,54.465,54.832,357521,0
2013-12-24,54.96,55.038,54.876,54.951,114363,0
2013-12-26,55.098,55.098,54.891,54.994,237878,0
2013-12-27,55.746,55.756,55.267,55.515,468585,0
2013-12-30,55.104,55.61,55.045,55.353,235133,0
2013-12-31,55.686,55.857,55.549,55.797,293990,0
2014-01-02,55.32,55.362,54.695,54.96,707488,0
2014-01-03,55.32,55.575,55.225,55.275,499527,0
2014-01-06,55.174,55.32,54.91,54.951,453800,0
2014-01-07,54.96,55.02,54.591,54.84,459929,0
2014-01-08,54.251,54.449,54.115,54.328,933967,0
2014-01-09,54.559,54.661,54.242,54.489,411961,0
2014-01-10,54.703,55.131,54.668,54.994,441711,0
2014-01-13,54.226,54.449,53.977,54.105,608635,0
2014-01-14,54.979,54.979,54.509,54.72,556955,0
2014-01-15,54.559,54.755,54.533,54.618,269332,0
2014-01-16,54.808,54.858,54.362,54.72,272041,0
2014-01-17,55.275,55.43,55.02,55.038,408460,0
2014-01-21,55.806,55.899,55.541,55.695,486444,0
2014-01-22,56.276,56.72,56.172,56.524,878857,0
2014-01-23,56.574,56.619,56.148,56.284,892751,0
2014-01-24,55.994,56.019,55.437,55.437,955196,0
2014-01-27,55.746,55.909,55.267,55.336,760187,0
2014-01-28,55.584,55.686,55.285,55.403,545163,0
2014-01-29,54.832,55.114,54.695,54.935,533498,0
2014-01-30,54.994,55.285,54.96,55.089,419888,0
2014-01-31,54.96,55.473,54.951,55.336,509198,0
2014-02-03,55.275,55.396,54.668,54.749,512375,0
2014-02-04,54.849,54.926,54.389,54.635,401950,0
2014-02-05,54.131,54.481,54.02,54.37,425527,0
2014-02-06,54.755,55.131,54.749,54.969,414720,0
2014-02-07,55.378,55.636,55.26,55.575,501305,0
2014-02-10,55.67,56.105,55.636,55.95,384265,0
2014-02-11,56.566,57.232,56.489,57.086,616842,0
2014-02-12,56.891,57.292,56.873,57.113,502572,0
2014-02-13,57.242,57.729,57.207,57.591,455673,0
2014-02-14,57.789,58.043,57.737,58.009,322616,0
2014-02-18,58.591,58.967,58.446,58.615,608121,0
2014-02-19,58.974,59.333,58.736,58.795,1011149,0
2014-02-20,59.102,59.557,58.992,59.437,543490,0
2014-02-21,59.394,59.581,58.881,58.89,632314,0
2014-02-24,59.162,59.675,59.061,59.41,609654,0
2014-02-25,59.786,59.854,59.162,59.259,771630,0
2014-02-26,59.052,59.154,58.702,58.804,518405,0
2014-02-27,59.342,59.505,59.238,59.453,544869,0
2014-02-28,59.735,59.839,59.368,59.624,419402,0
2014-03-03,59.085,59.223,58.726,58.863,712976,0
2014-03-04,59.598,59.669,59.377,59.538,912197,0
2014-03-05,59.505,59.675,59.349,59.429,646553,0
2014-03-06,59.377,59.47,59.154,59.248,307415,0
2014-03-07,59.189,59.248,58.531,58.881,413699,0
2014-03-10,58.369,58.659,58.275,58.659,469827,0
2014-03-11,58.649,59.342,58.393,59.198,736646,0
2014-03-12,58.933,59.248,58.804,59.018,695942,0
2014-03-13,58.753,58.822,58.309,58.359,716618,0
2014-03-14,58.386,58.726,58.386,58.615,609870,0
2014-03-17,58.393,58.863,58.369,58.624,592621,0
2014-03-18,58.565,58.874,58.531,58.556,662045,0
2014-03-19,58.463,59.018,58.179,58.326,1128919,0
2014-03-20,57.737,57.856,57.498,57.591,520055,0
2014-03-21,57.679,58.052,57.566,57.633,490804,0
2014-03-24,57.789,57.89,57.251,57.506,432747,0
2014-03-25,57.71,58.035,57.557,57.908,427569,0
2014-03-26,58.009,58.078,57.599,57.618,393343,0
2014-03-27,57.71,58.275,57.557,58.249,375584,0
2014-03-28,58.609,59.001,58.574,58.915,389385,0
2014-03-31,58.539,58.874,58.369,58.719,553624,0
2014-04-01,58.726,59.068,58.702,58.967,494267,0
2014-04-02,58.874,58.907,58.498,58.615,391756,0
2014-04-03,58.291,58.3,57.866,58.088,475152,0
2014-04-04,58,58.309,57.866,58,686249,0
2014-04-07,58.019,58.266,57.762,57.778,404696,0
2014-04-08,58.232,58.712,58.156,58.574,484478,0
2014-04-09,58.504,58.78,58.223,58.745,326076,0
2014-04-10,58.591,58.94,58.446,58.453,562523,0
2014-04-11,58.06,58.171,57.915,57.95,571085,0
2014-04-14,58.232,58.498,58.088,58.333,342484,0
2014-04-15,59.189,59.318,58.762,59.259,523250,0
2014-04-16,59.538,59.7,59.385,59.693,410401,0
2014-04-17,59.325,59.479,59.267,59.402,328527,0
2014-04-21,59.318,59.649,59.272,59.47,259505,0
2014-04-22,59.828,60.043,59.779,59.854,358089,0
2014-04-23,59.223,59.368,59.085,59.137,485159,0
2014-04-24,58.924,58.958,58.488,58.838,467101,0
2014-04-25,59.213,59.47,59.112,59.429,267411,0
2014-04-28,59.557,59.795,59.488,59.795,378624,0
2014-04-29,60.368,60.547,60.162,60.307,399340,0
2014-04-30,60.794,60.845,60.547,60.7,492180,0
2014-05-01,60.607,60.812,60.453,60.683,396441,0
2014-05-02,60.428,60.572,60.153,60.41,541037,0
2014-05-05,60.231,60.728,60.153,60.641,264514,0
2014-05-06,60.923,61.103,60.845,60.889,324647,0
2014-05-07,61.299,61.434,60.983,61.401,1297148,0
2014-05-08,61.427,61.486,61.103,61.145,755064,0
2014-05-09,61.384,61.649,61.178,61.434,1025416,0
2014-05-12,61.598,61.674,61.118,61.215,936195,0
2014-05-13,61.11,61.282,61.019,61.145,531429,0
2014-05-14,61.282,61.769,61.188,61.41,739236,0
2014-05-15,61.786,61.923,61.254,61.778,1019551,0
2014-05-16,62.392,62.956,62.281,62.845,863587,0
2014-05-19,63.562,63.946,63.373,63.742,1052560,0
2014-05-20,63.35,63.664,63.255,63.502,544944,0
2014-05-21,63.119,63.57,63.074,63.461,395186,0
2014-05-22,63.186,63.544,63.127,63.365,411005,0
2014-05-23,62.862,63.373,62.862,63.365,428489,0
2014-05-27,63.844,63.905,63.707,63.818,416805,0
2014-05-28,63.246,63.879,63.246,63.589,354918,0
2014-05-29,63.323,63.469,63.134,63.469,455044,0
2014-05-30,63.682,63.886,63.425,63.836,363613,0
2014-06-02,63.94,64.143,63.836,63.94,780104,0
2014-06-03,62.879,62.905,62.485,62.613,1039718,0
2014-06-04,61.623,61.64,61.169,61.392,958780,0
2014-06-05,61.503,61.836,61.469,61.786,646307,0
2014-06-06,62.613,62.87,62.512,62.528,826530,0
2014-06-09,62.4,62.4,61.836,61.844,473184,0
2014-06-10,61.545,61.58,61.384,61.529,381519,0
2014-06-11,61.452,61.726,61.333,61.35,600279,0
2014-06-12,62.119,62.512,61.903,62.238,605101,0
2014-06-13,62.478,62.63,62.247,62.349,378104,0
2014-06-16,62.716,62.887,62.699,62.734,412816,0
2014-06-17,62.699,62.784,62.503,62.52,501302,0
2014-06-18,62.956,63.204,62.769,62.914,1056558,0
2014-06-19,63.442,63.605,63.365,63.529,371253,0
2014-06-20,63.383,63.461,63.161,63.211,454105,0
2014-06-23,63.544,63.544,63.134,63.51,345281,0
2014-06-24,62.938,63.17,62.828,62.834,495072,0
2014-06-25,62.784,63.109,62.724,63.074,430404,0
2014-06-26,63.127,63.365,62.938,63.297,466274,0
2014-06-27,62.818,63.006,62.776,62.914,517671,0
2014-06-30,63.144,63.562,63.093,63.537,459511,0
2014-07-01,64.194,64.563,64.152,64.244,602439,0
2014-07-02,65.032,65.032,64.365,64.458,697248,0
2014-07-03,64.895,64.912,64.194,64.365,524329,0
2014-07-07,64.023,64.288,63.682,63.87,484632,0
2014-07-08,64.143,64.219,63.862,63.989,358035,0
2014-07-09,64.007,64.007,63.621,63.87,463692,0
2014-07-10,63.552,64.304,63.552,64.264,627929,0
2014-07-11,64.041,64.1,63.946,64.007,356238,0
2014-07-14,64.391,64.442,63.911,63.998,429205,0
2014-07-15,64.834,64.963,64.365,64.646,486532,0
2014-07-16,64.93,64.954,64.51,64.664,425378,0
2014-07-17,64.143,64.681,64.083,64.304,408895,0
2014-07-18,64.885,65.125,64.759,65.125,473084,0
2014-07-21,64.998,65.347,64.945,65.262,270880,0
2014-07-22,65.219,65.304,65.125,65.238,299191,0
2014-07-23,65.227,65.458,65.177,65.39,327642,0
2014-07-24,65.014,65.4,64.98,65.4,488297,0
2014-07-25,65.186,65.4,64.921,65.101,386056,0
2014-07-28,65.4,65.955,65.151,65.885,716146,0
2014-07-29,65.895,65.913,65.392,65.419,737489,0
2014-07-30,64.813,64.848,63.88,64.091,645127,0
2014-07-31,63.852,63.914,63.176,63.201,606807,0
2014-08-01,62.305,62.585,61.952,62.057,849011,0
2014-08-04,62.911,62.963,62.305,62.831,840345,0
2014-08-05,63.069,63.201,62.673,62.831,615933,0
2014-08-06,62.972,63.113,62.523,62.647,638304,0
2014-08-07,62.497,63.016,62.487,62.699,321498,0
2014-08-08,62.276,62.901,62.241,62.894,490956,0
2014-08-11,62.894,63.183,62.84,63.069,353863,0
2014-08-12,62.859,63.13,62.745,62.972,354258,0
2014-08-13,63.21,63.413,63.06,63.254,457632,0
2014-08-14,63.74,64.186,63.685,64.186,651942,0
2014-08-15,64.637,64.751,64.169,64.575,449976,0
2014-08-18,64.372,64.644,64.222,64.539,283156,0
2014-08-19,64.257,64.652,64.214,64.566,369896,0
2014-08-20,64.795,65.312,64.652,65.312,532123,0
2014-08-21,64.652,65.005,64.652,64.767,464591,0
2014-08-22,64.936,65.113,64.486,64.698,263277,0
2014-08-25,64.962,65.261,64.901,65.103,220418,0
2014-08-26,64.83,65.12,64.733,64.76,359427,0
2014-08-27,64.663,65.051,64.637,65.005,409474,0
2014-08-28,65.383,65.728,65.323,65.71,331339,0
2014-08-29,65.605,65.815,65.367,65.798,495172,0
2014-09-02,65.297,65.622,65.182,65.508,370602,0
2014-09-03,66.071,66.134,65.791,65.895,457500,0
2014-09-04,65.737,65.858,65.446,65.622,306003,0
2014-09-05,65.463,66.071,65.463,66.071,322912,0
2014-09-08,64.767,65.165,64.767,64.89,615790,0
2014-09-09,64.706,64.715,64.178,64.301,491125,0
2014-09-10,64.143,64.513,63.921,64.513,351257,0
2014-09-11,64.548,64.637,64.284,64.539,280393,0
2014-09-12,64.548,64.548,63.887,64.047,501597,0
2014-09-15,64.002,64.143,63.772,63.977,357000,0
2014-09-16,63.235,63.756,63.148,63.605,1176236,0
2014-09-17,63.632,63.791,63.413,63.658,822758,0
2014-09-18,63.799,64.072,63.712,64.055,445736,0
2014-09-19,64.284,64.328,63.694,63.772,483658,0
2014-09-22,64.011,64.257,63.957,64.091,475228,0
2014-09-23,63.245,63.624,63.166,63.457,422726,0
2014-09-24,63.517,63.632,63.13,63.447,238555,0
2014-09-25,63.457,63.457,62.797,62.947,407157,0
2014-09-26,63.148,63.158,62.725,63.087,548465,0
2014-09-29,63.087,63.658,63.051,63.59,515081,0
2014-09-30,63.42,63.58,63.077,63.281,492140,0
2014-10-01,63.166,63.438,62.859,62.875,561471,0
2014-10-02,62.576,62.611,61.705,62.03,658794,0
2014-10-03,62.374,62.594,62.181,62.523,745839,0
2014-10-06,62.189,62.601,61.934,62.497,497251,0
2014-10-07,62.241,62.664,61.881,61.925,543910,0
2014-10-08,62.276,63.051,62.082,62.992,418261,0
2014-10-09,62.673,62.859,61.669,61.739,582445,0
2014-10-10,61.959,62.013,61.521,61.634,659601,0
2014-10-13,61.844,62.241,61.315,61.415,640759,0
2014-10-14,61.369,61.881,61.275,61.511,489235,0
2014-10-15,61.424,61.528,60.164,61.36,3274994,0
2014-10-16,60.49,61.501,60.402,61.24,600454,0
2014-10-17,61.695,62.181,61.521,62.013,681354,0
2014-10-20,61.996,62.487,61.976,62.471,462994,0
2014-10-21,62.234,62.735,62.189,62.664,495690,0
2014-10-22,62.69,63.105,62.559,62.63,582489,0
2014-10-23,62.982,63.508,62.813,63.29,480474,0
2014-10-24,63.235,63.694,63.183,63.642,439303,0
2014-10-27,63.552,63.896,63.431,63.852,487021,0
2014-10-28,64.143,64.505,64.011,64.505,337785,0
2014-10-29,64.267,64.601,63.632,63.914,441782,0
2014-10-30,64.037,65.147,62.506,64.76,454568,0
2014-10-31,65.305,65.533,65.033,65.49,488277,0
2014-11-03,64.575,64.875,64.416,64.865,535493,0
2014-11-04,64.725,64.936,64.382,64.68,365858,0
2014-11-05,65.014,65.533,64.944,65.533,407395,0
2014-11-06,64.601,64.76,63.994,64.099,529295,0
2014-11-07,64.091,64.652,63.967,64.652,496841,0
2014-11-10,64.928,65.35,64.777,65.113,414812,0
2014-11-11,65.798,66.098,65.595,66.053,461307,0
2014-11-12,65.446,65.552,65.261,65.402,508861,0
2014-11-13,65.217,65.56,65.076,65.217,335315,0
2014-11-14,64.672,65.041,64.663,64.83,386548,0
2014-11-17,64.495,65.103,64.406,65.06,622542,0
2014-11-18,65.71,66.089,65.64,65.885,409718,0
2014-11-19,66.442,66.711,65.97,66.468,380343,0
2014-11-20,66.029,66.102,65.691,65.745,444241,0
2014-11-21,65.647,65.753,65.262,65.647,446026,0
2014-11-24,66.029,66.381,66.003,66.12,454202,0
2014-11-25,66.398,66.648,66.246,66.36,379087,0
2014-11-26,66.29,66.549,66.219,66.541,332236,0
2014-11-28,65.378,65.556,64.903,64.923,1362100,0
2014-12-01,65.575,65.762,65.397,65.485,1029933,0
2014-12-02,65.119,65.6,65.091,65.55,1370166,0
2014-12-03,65.325,65.441,65.11,65.252,503194,0
2014-12-04,65.091,65.351,64.869,65.236,804113,0
2014-12-05,65.048,65.101,64.69,64.859,302994,0
2014-12-08,64.6,65.02,64.556,64.788,376196,0
2014-12-09,64.207,64.277,63.804,64.01,619007,0
2014-12-10,64.046,64.224,63.466,63.466,449601,0
2014-12-11,63.374,63.429,63.009,63.133,342694,0
2014-12-12,62.713,62.794,61.613,61.632,395047,0
2014-12-15,61.29,61.487,59.923,60.344,620236,0
2014-12-16,60.604,61.855,60.604,61.077,862066,0
2014-12-17,62.212,62.508,61.764,62.193,565994,0
2014-12-18,62.74,64.001,62.668,64.001,643807,0
2014-12-19,63.365,64.108,63.205,63.848,499538,0
2014-12-22,64.01,64.216,63.804,64.188,420895,0
2014-12-23,63.563,63.751,63.394,63.571,683993,0
2014-12-24,63.911,64.637,63.911,64.565,192687,0
2014-12-26,64.823,65.181,64.726,64.752,276709,0
2014-12-29,64.019,64.357,64.001,64.252,706392,0
2014-12-30,63.94,64.001,63.436,63.446,435325,0
2014-12-31,63.786,63.93,63.152,63.186,284930,0
2015-01-02,62.686,62.865,62.31,62.543,420559,0
2015-01-05,62.651,62.768,61.845,62.014,545568,0
2015-01-06,61.551,61.961,60.692,60.816,673716,0
2015-01-07,62.473,62.571,61.623,62.552,717016,0
2015-01-08,62.481,63.224,62.481,62.928,505992,0
2015-01-09,62.776,62.954,62.284,62.571,505297,0
2015-01-12,62.642,62.74,62.033,62.624,428461,0
2015-01-13,62.811,63.42,62.524,62.768,363500,0
2015-01-14,61.175,62.033,60.952,61.961,576854,0
2015-01-15,61.945,62.212,61.658,62.025,816745,0
2015-01-16,62.177,62.651,61.917,62.606,400288,0
2015-01-20,62.9,63.178,62.776,63.107,460113,0
2015-01-21,62.947,63.394,62.732,63.303,336020,0
2015-01-22,63.035,63.732,62.874,63.107,548313,0
2015-01-23,62.829,63.205,62.804,63.045,430049,0
2015-01-26,62.885,63.456,62.651,63.323,528172,0
2015-01-27,63.508,64.296,63.365,64.108,397508,0
2015-01-28,64.252,64.752,63.966,63.992,394287,0
2015-01-29,64.342,64.342,63.616,64.332,440962,0
2015-01-30,63.768,63.823,62.891,62.9,518949,0
2015-02-02,62.891,63.116,62.606,62.992,415583,0
2015-02-03,63.107,63.607,63.026,63.446,442789,0
2015-02-04,62.947,63.152,62.624,62.713,342257,0
2015-02-05,62.804,63.017,62.536,63.009,279770,0
2015-02-06,62.453,62.562,61.506,61.658,564130,0
2015-02-09,60.683,61.049,60.379,60.612,649711,0
2015-02-10,60.692,61.275,60.612,61.265,463531,0
2015-02-11,61.658,61.658,61.077,61.275,749124,0
2015-02-12,61.603,61.8,61.381,61.749,439038,0
2015-02-13,61.524,61.524,61.148,61.337,503418,0
2015-02-17,60.299,60.71,60.219,60.479,583481,0
2015-02-18,60.406,60.808,60.022,60.771,841663,0
2015-02-19,61.301,61.739,61.194,61.452,619701,0
2015-02-20,61.783,62.31,61.559,62.168,596020,0
2015-02-23,61.693,62.159,61.64,62.159,326061,0
2015-02-24,62.356,62.9,62.33,62.723,529714,0
2015-02-25,62.536,62.804,62.365,62.624,495632,0
2015-02-26,61.764,61.82,61.202,61.246,369213,0
2015-02-27,61.364,61.551,61.131,61.311,338054,0
2015-03-02,60.9,60.996,60.557,60.843,534419,0
2015-03-03,60.71,61.006,60.657,60.942,365225,0
2015-03-04,59.727,59.727,59.377,59.593,617395,0
2015-03-05,59.95,60.208,59.86,60.109,610909,0
2015-03-06,58.931,58.931,58.163,58.314,709874,0
2015-03-09,58.867,58.958,58.625,58.752,636630,0
2015-03-10,58.439,58.51,57.491,57.535,604757,0
2015-03-11,57.58,57.715,56.928,57.034,519323,0
2015-03-12,57.16,57.482,56.909,57.267,571768,0
2015-03-13,56.446,56.543,55.667,56.463,713901,0
2015-03-16,56.372,56.732,56.309,56.596,1048262,0
2015-03-17,56.562,57.517,56.525,57.41,546496,0
2015-03-18,57.554,59.486,57.482,59.234,893942,0
2015-03-19,59.084,59.128,58.51,58.581,386025,0
2015-03-20,59.199,59.916,59.118,59.727,1156956,0
2015-03-23,59.377,59.824,59.262,59.673,352813,0
2015-03-24,59.495,59.744,59.341,59.413,806604,0
2015-03-25,59.558,59.941,59.36,59.369,479958,0
2015-03-26,59.262,59.36,58.564,58.591,495615,0
2015-03-27,58.867,59.244,58.573,58.85,332348,0
2015-03-30,58.564,58.949,58.528,58.77,484096,0
2015-03-31,57.58,58.019,57.526,57.777,600498,0
2015-04-01,58.045,58.653,57.812,58.6,618846,0
2015-04-02,58.439,58.742,58.27,58.51,477499,0
2015-04-06,58.842,59.422,58.761,58.938,279119,0
2015-04-07,59.565,59.779,59.209,59.253,331642,0
2015-04-08,59.906,59.923,58.938,59.146,514626,0
2015-04-09,59.467,59.817,59.35,59.467,609302,0
2015-04-10,59.199,59.602,59.118,59.386,355271,0
2015-04-13,59.433,59.529,58.958,58.958,461395,0
2015-04-14,59.644,59.959,59.565,59.789,726201,0
2015-04-15,59.503,59.744,59.316,59.495,457686,0
2015-04-16,60.683,60.7,59.844,60.129,501763,0
2015-04-17,59.565,59.824,59.269,59.522,313002,0
2015-04-20,59.298,59.86,59.262,59.629,479237,0
2015-04-21,59.761,59.995,59.602,59.817,376707,0
2015-04-22,59.744,59.771,59.36,59.771,365989,0
2015-04-23,59.665,60.246,59.583,60.109,355944,0
2015-04-24,60.657,61.57,60.637,61.275,524355,0
2015-04-27,61.301,61.39,60.906,61.122,466652,0
2015-04-28,61.202,61.596,61.077,61.559,387144,0
2015-04-29,61.345,61.542,60.522,60.816,429861,0
2015-04-30,60.513,60.513,60.012,60.299,338834,0
2015-05-01,60.246,60.479,59.916,60.441,1411137,0
2015-05-04,60.362,60.961,60.236,60.755,503666,0
2015-05-05,60.612,60.648,59.146,59.36,1008451,0
2015-05-06,59.655,59.665,59.064,59.333,590719,0
2015-05-07,58.974,59.512,58.787,59.269,460412,0
2015-05-08,62.365,62.588,61.749,62.356,1045353,0
2015-05-11,62.982,63.312,62.562,62.704,779878,0
2015-05-12,61.935,62.606,61.749,62.365,448638,0
2015-05-13,61.999,62.159,61.764,61.927,387925,0
2015-05-14,62.31,62.579,62.168,62.473,340512,0
2015-05-15,62.499,63.125,62.32,62.999,359181,0
2015-05-18,62.543,62.811,62.481,62.678,297997,0
2015-05-19,62.231,62.579,62.177,62.473,358963,0
2015-05-20,62.473,62.992,62.436,62.606,487901,0
2015-05-21,63.626,63.84,63.062,63.626,625782,0
2015-05-22,63.616,63.868,63.537,63.723,375178,0
2015-05-26,63.07,63.133,62.159,62.848,1072239,0
2015-05-27,63.349,63.94,63.224,63.795,990672,0
2015-05-28,63.804,64.252,63.508,64.117,360832,0
2015-05-29,64.18,64.51,63.868,64.099,549290,0
2015-06-01,63.706,63.975,63.323,63.768,995292,0
2015-06-02,63.233,63.713,63.178,63.481,853150,0
2015-06-03,62.954,63.083,62.548,62.713,722793,0
2015-06-04,62.086,62.344,61.477,61.671,593238,0
2015-06-05,60.85,60.897,60.434,60.583,504666,0
2015-06-08,60.933,61.043,60.674,60.767,423030,0
2015-06-09,60.518,60.583,60.02,60.214,458370,0
2015-06-10,61.035,61.542,60.878,61.155,504149,0
2015-06-11,61.605,61.885,61.385,61.661,462003,0
2015-06-12,61.35,61.671,61.063,61.246,399938,0
2015-06-15,60.971,61.532,60.897,61.477,1432793,0
2015-06-16,61.459,62.134,61.451,62.086,635845,0
2015-06-17,62.124,62.548,61.846,62.4,405358,0
2015-06-18,62.971,63.183,62.88,63.027,386602,0
2015-06-19,62.945,62.945,62.502,62.502,728105,0
2015-06-22,62.723,62.992,62.548,62.585,353862,0
2015-06-23,62.374,62.502,62.068,62.124,299771,0
2015-06-24,62.021,62.281,61.828,62.114,842373,0
2015-06-25,61.709,62.695,61.515,62.307,1968573,0
2015-06-26,61.653,61.93,61.542,61.736,832616,0
2015-06-29,60.722,61.33,60.279,60.279,665225,0
2015-06-30,60.279,60.316,59.375,59.559,760120,0
2015-07-01,59.401,59.559,59.071,59.191,735260,0
2015-07-02,59.753,60.279,59.697,60.252,399396,0
2015-07-06,59.495,59.725,59.375,59.623,315267,0
2015-07-07,59.256,60.038,58.969,59.852,589228,0
2015-07-08,59.569,59.734,59.309,59.54,480055,0
2015-07-09,60.564,60.629,59.734,59.734,625330,0
2015-07-10,61.246,61.542,61.145,61.275,568305,0
2015-07-13,61.136,61.35,60.722,60.915,719867,0
2015-07-14,61.32,61.477,61.128,61.414,355773,0
2015-07-15,61.82,62.061,61.717,61.864,483602,0
2015-07-16,62.068,62.374,62.068,62.354,395601,0
2015-07-17,61.68,62.031,61.552,61.828,250869,0
2015-07-20,62.068,62.068,61.754,61.846,913818,0
2015-07-21,61.44,61.459,60.897,61.043,562774,0
2015-07-22,60.674,60.73,60.362,60.443,455987,0
2015-07-23,60.49,60.49,59.836,60.048,360690,0
2015-07-24,60.214,60.463,59.706,59.808,259651,0
2015-07-27,60.344,60.398,60.038,60.104,279816,0
2015-07-28,59.938,60.325,59.771,60.104,381507,0
2015-07-29,60.573,60.878,60.481,60.674,386602,0
2015-07-30,60.906,60.906,60.619,60.813,295644,0
2015-07-31,61.265,61.736,61.202,61.451,290115,0
2015-08-03,61.43,61.661,61.164,61.367,300963,0
2015-08-04,61.7,61.763,61.246,61.303,347573,0
2015-08-05,61.43,61.754,61.424,61.615,699158,0
2015-08-06,62.05,62.068,61.644,61.974,575285,0
2015-08-07,61.32,61.921,61.21,61.8,362427,0
2015-08-10,61.341,62.021,61.33,61.9,299980,0
2015-08-11,61.524,61.846,61.524,61.773,381623,0
2015-08-12,61.459,62.713,61.424,62.565,655685,0
2015-08-13,62.685,62.824,62.38,62.594,395710,0
2015-08-14,62.77,63.11,62.749,63.11,379231,0
2015-08-17,63.083,63.59,62.992,63.377,403082,0
2015-08-18,63.737,63.737,63.406,63.617,453276,0
2015-08-19,63.488,63.645,63.193,63.498,492523,0
2015-08-20,63.442,63.6,62.971,62.982,652974,0
2015-08-21,63.12,63.238,61.561,61.579,671621,0
2015-08-24,59.217,60.648,58.801,59.421,851946,0
2015-08-25,61.43,61.43,59.956,59.965,933223,0
2015-08-26,60.289,60.389,58.96,60.316,1042396,0
2015-08-27,60.205,61.164,60.168,61.155,899832,0
2015-08-28,60.546,61.486,60.528,61.477,648530,0
2015-08-31,61.136,61.255,60.573,61.043,430727,0
2015-09-01,60.407,60.528,59.808,60.038,813534,0
2015-09-02,60.924,60.924,59.852,60.333,639749,0
2015-09-03,60.537,60.794,60.178,60.325,602345,0
2015-09-04,59.808,59.846,59.162,59.401,375653,0
2015-09-08,60.971,61.219,60.777,61.21,520276,0
2015-09-09,61.7,61.79,60.767,60.823,351259,0
2015-09-10,61.192,61.93,61.173,61.661,599679,0
2015-09-11,60.933,61.043,60.611,61.025,397986,0
2015-09-14,60.104,60.593,59.993,60.546,696340,0
2015-09-15,60.084,60.546,59.89,60.481,580338,0
2015-09-16,60.988,61.505,60.952,61.367,367739,0
2015-09-17,60.739,62.068,60.739,61.552,403568,0
2015-09-18,60.942,61.726,60.933,61.283,517132,0
2015-09-21,61.625,61.717,61.275,61.377,282634,0
2015-09-22,60.998,61.025,60.537,60.794,329035,0
2015-09-23,61.054,61.155,60.712,60.747,299655,0
2015-09-24,61.173,61.754,61.035,61.68,615798,0
2015-09-25,62.15,62.824,62.04,62.437,996537,0
2015-09-28,63.056,63.323,62.603,62.749,576045,0
2015-09-29,63.12,63.377,62.992,63.183,413272,0
2015-09-30,63.793,64.3,63.728,64.227,457505,0
2015-10-01,64.522,64.65,63.995,64.384,564508,0
2015-10-02,65.029,66.026,64.937,66.026,582288,0
2015-10-05,65.362,65.738,65.194,65.722,891651,0
2015-10-06,65.775,65.932,65.547,65.701,864489,0
2015-10-07,66.302,66.338,65.37,65.665,509869,0
2015-10-08,65.636,66.411,65.583,66.394,486018,0
2015-10-09,65.379,65.444,64.392,64.678,677259,0
2015-10-12,64.291,64.808,64.264,64.705,792130,0
2015-10-13,63.452,64.319,63.331,64.152,553017,0
2015-10-14,64.817,65.056,64.715,64.881,316350,0
2015-10-15,65.636,66.219,65.547,66.116,541199,0
2015-10-16,66.026,66.385,66.026,66.321,333479,0
2015-10-19,66.099,66.404,66.043,66.385,248222,0
2015-10-20,66.57,66.698,66.431,66.578,192956,0
2015-10-21,66.099,66.55,66.071,66.21,343453,0
2015-10-22,66.347,66.625,66.163,66.596,343021,0
2015-10-23,66.523,66.523,66.035,66.145,382701,0
2015-10-26,66.458,66.865,66.449,66.808,335324,0
2015-10-27,66.247,66.321,66.052,66.219,282850,0
2015-10-28,66.227,66.458,65.674,66.181,361343,0
2015-10-29,65.547,65.98,65.231,65.886,405032,0
2015-10-30,65.867,66.31,65.692,66.043,491764,0
2015-11-02,66.31,66.411,65.775,66.155,315521,0
2015-11-03,65.039,65.775,64.928,65.775,454470,0
2015-11-04,65.692,66.016,65.563,65.758,378102,0
2015-11-05,65.509,65.738,65.351,65.537,700460,0
2015-11-06,63.193,63.478,62.086,62.538,766700,0
2015-11-09,62.4,62.713,62.179,62.612,508196,0
2015-11-10,63.673,63.905,63.498,63.571,416309,0
2015-11-11,63.811,64.08,63.452,63.876,368173,0
2015-11-12,64.428,64.715,64.08,64.143,521687,0
2015-11-13,63.654,63.884,63.507,63.59,318410,0
2015-11-16,63.719,64.64,63.719,64.624,296510,0
2015-11-17,64.881,65.113,64.55,64.624,481464,0
2015-11-18,64.66,65.287,64.42,65.224,546187,0
2015-11-19,66.201,66.505,66.09,66.116,781770,0
2015-11-20,66.633,66.9,66.497,66.608,809523,0
2015-11-23,66.043,66.219,65.481,65.563,538056,0
2015-11-24,65.285,65.903,65.135,65.736,393096,0
2015-11-25,66.194,66.194,65.885,66.093,633489,0
2015-11-27,65.988,66.24,65.698,65.736,412083,0
2015-11-30,65.614,65.81,65.078,65.088,972693,0
2015-12-01,65.716,65.875,64.864,65.333,1245781,0
2015-12-02,65.219,65.256,64.507,64.564,625977,0
2015-12-03,65.032,65.098,63.823,63.981,627391,0
2015-12-04,63.945,64.338,63.702,64.253,534683,0
2015-12-07,64.478,64.564,64.207,64.32,794287,0
2015-12-08,64.104,64.338,63.775,64.301,788047,0
2015-12-09,65.201,65.462,64.338,64.544,637328,0
2015-12-10,64.966,64.975,64.356,64.452,639570,0
2015-12-11,64.657,64.919,64.198,64.301,524119,0
2015-12-14,64.142,64.18,63.372,64.011,593757,0
2015-12-15,64.291,64.544,64.001,64.011,456897,0
2015-12-16,64.32,65.388,64.32,65.256,710420,0
2015-12-17,64.516,65.153,64.489,64.825,587394,0
2015-12-18,64.638,64.638,63.954,63.954,639143,0
2015-12-21,64.864,64.919,63.86,64.235,523372,0
2015-12-22,63.926,64.281,63.541,64.16,522082,0
2015-12-23,64.929,65.641,64.929,65.527,432569,0
2015-12-24,65.462,65.903,65.462,65.744,178522,0
2015-12-28,65.322,65.688,65.261,65.614,293712,0
2015-12-29,66.082,66.532,66.053,66.437,319130,0
2015-12-30,66.512,66.587,66.212,66.249,245168,0
2015-12-31,65.518,65.594,65.004,65.172,324156,0
2016-01-04,64.497,64.629,63.747,64.61,598860,0
2016-01-05,64.169,64.817,63.804,64.722,460073,0
2016-01-06,64.591,65.492,64.573,65.333,422358,0
2016-01-07,65.108,65.256,64.722,64.91,485411,0
2016-01-08,64.76,64.938,64.001,64.077,530312,0
2016-01-11,64.751,64.985,64.281,64.76,478923,0
2016-01-12,64.413,64.516,63.442,63.843,856018,0
2016-01-13,64.038,64.188,63.468,63.626,682047,0
2016-01-14,63.372,64.516,63.363,64.226,840845,0
2016-01-15,63.138,63.447,62.362,62.716,556132,0
2016-01-19,63.158,63.447,62.782,63.317,806878,0
2016-01-20,62.145,62.34,60.9,61.686,899379,0
2016-01-21,61.357,62.305,60.692,62.136,676136,0
2016-01-22,63.185,64.441,63.026,64.142,905098,0
2016-01-25,63.468,64.165,63.317,63.85,1443559,0
2016-01-26,63.682,64.526,63.663,64.497,920242,0
2016-01-27,64.798,65.452,64.526,64.825,827885,0
2016-01-28,65.462,65.81,64.834,65.473,820025,0
2016-01-29,65.622,66.409,65.492,66.362,980335,0
2016-02-01,66.391,67.815,66.296,67.543,926922,0
2016-02-02,66.71,67.197,66.625,67.027,742217,0
2016-02-03,67.45,67.787,66.783,67.262,1196093,0
2016-02-04,67.216,67.413,66.645,66.822,1506344,0
2016-02-05,66.222,66.232,65.322,65.736,1135723,0
2016-02-08,64.864,65.201,64.452,65.144,943757,0
2016-02-09,63.767,65.098,63.72,64.76,1092284,0
2016-02-10,64.489,65.295,64.198,64.864,1506788,0
2016-02-11,64.057,64.198,63.41,63.729,1114383,0
2016-02-12,63.85,64.431,63.636,64.393,878794,0
2016-02-16,64.348,64.722,64.038,64.61,760060,0
2016-02-17,64.235,64.778,64.038,64.62,831903,0
2016-02-18,65.051,65.527,64.901,65.256,627144,0
2016-02-19,64.798,65.462,64.788,65.341,617774,0
2016-02-22,64.713,65.322,64.703,65.153,581331,0
2016-02-23,64.348,64.554,63.991,64.131,731633,0
2016-02-24,63.148,63.86,62.98,63.784,846894,0
2016-02-25,64.62,64.665,64.151,64.665,672368,0
2016-02-26,64.356,64.367,63.4,63.4,629584,0
2016-02-29,63.11,63.702,63.035,63.054,575078,0
2016-03-01,63.476,63.813,63.355,63.654,634652,0
2016-03-02,63.355,63.598,63.018,63.58,596895,0
2016-03-03,63.026,63.476,62.379,63.457,1736476,0
2016-03-04,62.997,64.067,62.98,63.775,799197,0
2016-03-07,62.726,63.55,62.642,63.438,647784,0
2016-03-08,63.158,63.926,63.035,63.757,999831,0
2016-03-09,64.067,64.638,64.048,64.413,471438,0
2016-03-10,65.012,65.518,64.413,64.919,586574,0
2016-03-11,65.228,65.736,65.201,65.622,460058,0
2016-03-14,65.51,65.614,65.201,65.35,405786,0
2016-03-15,64.855,65.238,64.817,65.153,409671,0
2016-03-16,64.62,65.603,64.368,65.499,468454,0
2016-03-17,66.541,67.318,66.286,66.832,995833,0
2016-03-18,66.934,67.015,66.467,66.522,499603,0
2016-03-21,65.96,66.775,65.857,66.522,486667,0
2016-03-22,65.518,65.97,65.304,65.555,495953,0
2016-03-23,65.304,65.762,65.135,65.51,426940,0
2016-03-24,65.762,66.063,65.549,66.005,420736,0
2016-03-28,66.325,66.541,65.96,66.119,287177,0
2016-03-29,66.467,67.421,66.4,67.383,416795,0
2016-03-30,67.45,67.916,67.408,67.421,419147,0
2016-03-31,67.167,67.244,66.822,66.934,536298,0
2016-04-01,65.473,66.1,65.473,66.072,765975,0
2016-04-04,66.934,66.934,66.259,66.419,649010,0
2016-04-05,66.484,66.541,65.744,65.894,710923,0
2016-04-06,65.622,66.203,65.555,66.175,568127,0
2016-04-07,66.13,66.583,65.922,66.119,383948,0
2016-04-08,66.344,66.802,66.24,66.467,492768,0
2016-04-11,66.775,66.838,66.372,66.4,402890,0
2016-04-12,66.549,66.939,66.372,66.859,409192,0
2016-04-13,66.71,66.887,66.559,66.87,389907,0
2016-04-14,66.822,66.943,66.615,66.813,369228,0
2016-04-15,66.84,67.244,66.832,67.019,276124,0
2016-04-18,66.916,67.749,66.916,67.693,426911,0
2016-04-19,68.05,68.509,67.965,68.509,546612,0
2016-04-20,68.058,68.255,67.206,67.216,497240,0
2016-04-21,65.35,65.518,64.882,65.115,695938,0
2016-04-22,64.741,65.061,64.507,64.929,460198,0
2016-04-25,65.753,66.232,65.603,66.138,373973,0
2016-04-26,66.84,67.291,66.672,66.85,590272,0
2016-04-27,67.075,67.525,66.71,67.254,415059,0
2016-04-28,66.541,67.328,66.512,67.103,412370,0
2016-04-29,67.15,67.609,66.859,67.488,407549,0
2016-05-02,67.666,68.172,67.58,67.984,322153,0
2016-05-03,67.834,67.975,67.674,67.9,319920,0
2016-05-04,67.01,68.077,66.99,67.984,884156,0
2016-05-05,67.9,68.144,67.497,67.711,576937,0
2016-05-06,67.711,68.134,67.505,68.134,438650,0
2016-05-09,67.975,68.546,67.975,68.415,447832,0
2016-05-10,68.49,68.921,68.405,68.781,352209,0
2016-05-11,68.181,68.499,68.058,68.443,392582,0
2016-05-12,69.146,69.276,68.602,68.855,409791,0
2016-05-13,68.462,68.742,68.247,68.472,324339,0
2016-05-16,68.294,68.902,68.255,68.846,444713,0
2016-05-17,69.155,69.183,68.255,68.575,434733,0
2016-05-18,68.771,69.183,67.946,68.218,524271,0
2016-05-19,67.421,67.768,67,67.656,705270,0
2016-05-20,68.144,68.181,67.636,67.862,456843,0
2016-05-23,67.787,67.871,67.356,67.421,386662,0
2016-05-24,68.351,68.855,68.097,68.828,555714,0
2016-05-25,69.081,69.203,68.799,68.818,512418,0
2016-05-26,69.136,69.5,68.959,69.24,388682,0
2016-05-27,69.585,69.773,69.409,69.756,480162,0
2016-05-31,69.539,69.98,68.889,69.174,538673,0
2016-06-01,68.34,68.889,68.283,68.649,551702,0
2016-06-02,68.012,68.283,67.541,67.955,582660,0
2016-06-03,68.889,69.516,68.85,69.236,509040,0
2016-06-06,69.381,69.632,68.822,68.917,419278,0
2016-06-07,69.632,69.775,69.121,69.236,423625,0
2016-06-08,69.603,69.757,69.429,69.603,460382,0
2016-06-09,69.399,69.766,69.361,69.65,458502,0
2016-06-10,68.504,68.737,67.906,68.157,896453,0
2016-06-13,67.385,68.032,67.355,67.743,614118,0
2016-06-14,66.846,66.953,66.206,66.48,776818,0
2016-06-15,66.866,67.069,66.442,66.595,479558,0
2016-06-16,66.008,67.058,65.614,67.019,581902,0
2016-06-17,67.001,67.579,66.545,67.579,585076,0
2016-06-20,69.941,69.988,69.256,69.265,1010533,0
2016-06-21,69.863,70.624,69.574,70.238,603154,0
2016-06-22,70.373,71.039,70.22,70.248,575883,0
2016-06-23,71.057,71.115,69.998,70.855,373990,0
2016-06-24,65.517,66.789,65.487,65.776,2113109,0
2016-06-27,64.861,65.238,64.1,65.188,1117621,0
2016-06-28,67.405,67.405,66.412,67.3,765736,0
2016-06-29,68.889,69.988,68.667,69.564,1031443,0
2016-06-30,70.354,71.655,70.104,71.626,921286,0
2016-07-01,71.588,71.819,71.077,71.655,666578,0
2016-07-05,72.204,72.243,71.557,71.771,561715,0
2016-07-06,70.508,71.105,69.91,70.98,675151,0
2016-07-07,70.393,70.489,69.477,69.554,547868,0
2016-07-08,69.931,70.479,69.497,70.393,429215,0
2016-07-11,70.46,71,70.287,70.874,517298,0
2016-07-12,70.74,70.817,70.257,70.268,381143,0
2016-07-13,70.952,71.557,70.741,70.952,511483,0
2016-07-14,70.922,70.98,70.345,70.556,381311,0
2016-07-15,70.519,70.663,69.824,70.296,375612,0
2016-07-18,70.74,71.009,70.519,70.585,447910,0
2016-07-19,70.132,70.19,69.775,69.931,377659,0
2016-07-20,70.469,70.595,70.277,70.364,405120,0
2016-07-21,70.132,70.565,70.056,70.498,284457,0
2016-07-22,69.941,70.373,69.883,70.306,578623,0
2016-07-25,70.605,71.26,70.498,71.057,546115,0
2016-07-26,71.298,71.454,70.71,70.941,308738,0
2016-07-27,70.277,70.613,69.901,70.393,320338,0
2016-07-28,70.874,70.917,70.421,70.663,261947,0
2016-07-29,69.209,70.268,69.14,69.815,505211,0
2016-08-01,70.046,70.277,69.832,69.978,313967,0
2016-08-02,69.843,70.074,69.603,70.074,322775,0
2016-08-03,69.005,69.322,68.909,69.14,651833,0
2016-08-04,69.333,69.477,69.053,69.131,1576509,0
2016-08-05,68.533,68.587,67.906,68.224,1198469,0
2016-08-08,67.599,68.368,67.579,68.215,561638,0
2016-08-09,68.127,68.533,68.089,68.195,380646,0
2016-08-10,68.079,68.533,68.079,68.533,717491,0
2016-08-11,69.168,69.256,68.899,69.005,549756,0
2016-08-12,69.458,69.506,68.85,68.889,358972,0
2016-08-15,68.842,69.148,68.638,68.667,421040,0
2016-08-16,68.889,68.995,68.292,68.321,414967,0
2016-08-17,68.301,68.688,67.675,68.495,498058,0
2016-08-18,69.131,69.381,69.015,69.381,389980,0
2016-08-19,68.774,68.822,68.335,68.649,521207,0
2016-08-22,68.745,69.284,68.688,68.975,351576,0
2016-08-23,69.168,69.268,68.697,68.706,261486,0
2016-08-24,68.659,68.716,68.185,68.504,450209,0
2016-08-25,68.745,68.937,68.61,68.784,237120,0
2016-08-26,68.957,69.42,67.579,67.636,434308,0
2016-08-29,67.483,68.052,67.454,67.993,265284,0
2016-08-30,67.473,67.628,66.857,66.914,445711,0
2016-08-31,66.963,67.117,66.625,66.963,407244,0
2016-09-01,67.589,67.589,67.102,67.309,406606,0
2016-09-02,68.927,69.188,68.399,69.043,764327,0
2016-09-06,69.429,69.853,69.16,69.516,506627,0
2016-09-07,68.899,69.23,68.822,69.063,361259,0
2016-09-08,68.861,69.429,68.725,69.159,526041,0
2016-09-09,68.437,68.465,67.212,67.262,499628,0
2016-09-12,67.417,68.224,67.222,68.1,509648,0
2016-09-13,67.058,67.318,66.538,66.691,616544,0
2016-09-14,67.184,67.3,66.625,66.885,439560,0
2016-09-15,67.087,67.338,66.76,67.28,510772,0
2016-09-16,66.741,67.155,66.606,67.049,492705,0
2016-09-19,68.003,68.089,67.617,67.858,431854,0
2016-09-20,67.628,68.148,67.568,67.752,700949,0
2016-09-21,67.095,68.032,66.683,68.003,786698,0
2016-09-22,69.178,69.391,68.774,69.053,392137,0
2016-09-23,67.502,68.321,67.463,67.965,507627,0
2016-09-26,68.389,68.523,68.205,68.389,371825,0
2016-09-27,68.87,69.342,68.802,68.889,684570,0
2016-09-28,69.284,69.333,68.899,69.256,478804,0
2016-09-29,70.199,70.23,69.015,69.168,543921,0
2016-09-30,69.188,69.306,68.351,68.523,456422,0
2016-10-03,68.514,68.6,68.157,68.495,553270,0
2016-10-04,68.688,68.832,67.069,67.357,570703,0
2016-10-05,66.673,66.75,66.019,66.461,582333,0
2016-10-06,65.188,65.526,65.005,65.17,1046018,0
2016-10-07,62.905,63.358,62.75,62.905,1695842,0
2016-10-10,62.693,63.059,62.539,63.011,1865715,0
2016-10-11,63.184,63.243,61.912,62.009,763090,0
2016-10-12,62.001,62.549,61.912,62.365,1391701,0
2016-10-13,62.375,62.983,62.269,62.685,1132451,0
2016-10-14,63.088,63.117,62.559,62.665,935376,0
2016-10-17,62.318,62.804,62.288,62.482,430900,0
2016-10-18,63.444,63.482,62.867,63.098,555574,0
2016-10-19,63.117,63.58,63.022,63.166,389999,0
2016-10-20,62.733,63.465,62.723,63.031,661438,0
2016-10-21,62.712,63.011,62.635,62.983,697571,0
2016-10-24,62.549,62.685,61.797,62.096,462824,0
2016-10-25,61.961,62.365,61.797,62.346,608595,0
2016-10-26,62.106,62.375,61.893,62.299,365433,0
2016-10-27,62.597,62.755,61.99,62.491,1248629,0
2016-10-28,62.183,62.555,62.096,62.308,360513,0
2016-10-31,62.491,63.224,62.385,63.04,431968,0
2016-11-01,62.876,62.905,62.124,62.183,415692,0
2016-11-02,62.124,62.154,61.353,61.46,466120,0
2016-11-03,61.489,61.98,61.392,61.778,428010,0
2016-11-04,62.173,62.299,61.469,61.478,485172,0
2016-11-07,60.967,61.412,60.362,61.392,881726,0
2016-11-08,61.075,61.971,61.075,61.769,547754,0
2016-11-09,60.94,61.325,60.477,60.756,626006,0
2016-11-10,57.778,58.193,55.958,57.905,1946959,0
2016-11-11,58.955,59.061,58.145,58.213,1002769,0
2016-11-14,56.468,56.478,55.832,56.015,1458067,0
2016-11-15,56.236,56.816,56.054,56.719,813221,0
2016-11-16,56.045,56.497,56.006,56.468,1157561,0
2016-11-17,56.633,56.902,56.333,56.478,588897,0
2016-11-18,55.929,56.169,55.784,55.89,731594,0
2016-11-21,56.382,56.921,56.179,56.902,612919,0
2016-11-22,56.796,57.11,56.757,57.023,563220,0
2016-11-23,56.317,56.613,56.092,56.16,703640,0
2016-11-25,56.915,57.051,56.63,56.777,317613,0
2016-11-28,57.345,57.414,56.975,57.13,501858,0
2016-11-29,57.032,57.257,56.954,57.11,816745,0
2016-11-30,56.905,56.923,55.857,55.876,793953,0
2016-12-01,55.808,56.034,55.32,55.474,958523,0
2016-12-02,56.416,56.758,56.062,56.366,924644,0
2016-12-05,55.915,56.209,55.593,56.101,589337,0
2016-12-06,56.122,56.493,56.004,56.083,559379,0
2016-12-07,56.062,56.63,56.043,56.523,576957,0
2016-12-08,56.846,56.91,56.424,56.796,662272,0
2016-12-09,57.061,57.482,56.974,57.482,603012,0
2016-12-12,56.768,57.844,56.738,57.61,877836,0
2016-12-13,57.825,57.932,57.542,57.825,736498,0
2016-12-14,58.079,58.158,56.699,56.757,740684,0
2016-12-15,56.699,56.836,56.396,56.64,690531,0
2016-12-16,56.689,57.57,56.63,57.17,584997,0
2016-12-19,57.296,57.628,57.081,57.424,660426,0
2016-12-20,56.874,57.21,56.796,57.002,936738,0
2016-12-21,56.836,57.17,56.689,56.689,534112,0
2016-12-22,56.592,56.874,56.513,56.63,583146,0
2016-12-23,57.374,57.374,56.836,56.982,524173,0
2016-12-27,56.807,57.12,56.807,56.944,412281,0
2016-12-28,56.933,57.012,56.582,56.61,498074,0
2016-12-29,56.787,57.442,56.727,57.433,505375,0
2016-12-30,57.542,57.815,57.023,57.11,792091,0
2017-01-03,56.894,57.023,56.416,56.474,1903056,0
2017-01-04,56.18,56.513,56.131,56.396,1268150,0
2017-01-05,56.474,57.432,56.464,57.228,1165996,0
2017-01-06,56.727,57.17,56.719,57.12,1225429,0
2017-01-09,56.846,56.974,56.424,56.445,970394,0
2017-01-10,55.925,56.062,55.534,55.651,954155,0
2017-01-11,55.466,56.307,55.357,56.131,905038,0
2017-01-12,57.247,57.305,56.818,57.012,864442,0
2017-01-13,57.072,57.39,56.807,57.365,915803,0
2017-01-17,57.932,58.295,57.854,58.148,971797,0
2017-01-18,57.277,57.512,57.042,57.081,561586,0
2017-01-19,56.64,56.894,56.493,56.62,574693,0
2017-01-20,56.738,57.247,56.678,57.11,676911,0
2017-01-23,57.228,57.542,57.149,57.491,511876,0
2017-01-24,57.219,57.56,57.198,57.305,726975,0
2017-01-25,57.491,57.512,57.072,57.179,474369,0
2017-01-26,56.62,56.719,56.307,56.66,2039124,0
2017-01-27,56.796,56.885,56.61,56.671,475559,0
2017-01-30,56.356,56.62,56.307,56.406,743354,0
2017-01-31,56.817,57.365,56.757,57.247,942815,0
2017-02-01,56.836,57.149,56.445,56.817,887017,0
2017-02-02,56.678,56.905,56.601,56.817,534890,0
2017-02-03,56.865,57.051,56.66,56.796,448024,0
2017-02-06,57.012,57.101,56.846,56.923,614988,0
2017-02-07,57.11,57.844,56.974,57.688,755225,0
2017-02-08,58.696,59.072,58.413,58.599,997670,0
2017-02-09,59.459,59.489,58.471,58.618,997898,0
2017-02-10,58.324,58.706,58.324,58.629,413665,0
2017-02-13,58.647,58.696,58.402,58.638,600649,0
2017-02-14,58.863,58.882,58.207,58.501,529026,0
2017-02-15,57.776,58.353,57.717,58.353,527385,0
2017-02-16,58.255,58.716,58.255,58.687,348259,0
2017-02-17,58.746,58.794,58.324,58.638,444498,0
2017-02-21,58.687,59.382,58.588,59.352,527695,0
2017-02-22,59.322,59.646,58.98,59.273,479033,0
2017-02-23,59.431,59.852,59.411,59.675,462894,0
2017-02-24,59.696,59.94,59.548,59.813,446919,0
2017-02-27,59.421,59.793,59.255,59.587,389229,0
2017-02-28,59.313,59.773,59.294,59.577,414258,0
2017-03-01,58.629,59.087,58.577,58.755,775624,0
2017-03-02,58.746,59.499,58.696,59.333,481536,0
2017-03-03,58.462,59.087,58.255,58.971,626076,0
2017-03-06,58.785,58.902,58.618,58.746,314122,0
2017-03-07,58.216,58.775,58.207,58.657,772068,0
2017-03-08,58.197,58.364,58.001,58.276,645152,0
2017-03-09,58.285,58.678,58.285,58.413,575750,0
2017-03-10,58.657,58.892,58.501,58.736,906534,0
2017-03-13,58.764,59.087,58.687,58.902,636056,0
2017-03-14,58.95,59.108,58.794,58.853,289955,0
2017-03-15,58.746,59.489,58.623,59.255,704345,0
2017-03-16,59.627,59.828,59.411,59.489,611227,0
2017-03-17,59.548,60.518,59.499,60.254,1387634,0
2017-03-20,60.292,60.391,59.916,60.183,670867,0
2017-03-21,60.704,61.682,60.616,61.438,1469491,0
2017-03-22,61.28,61.643,60.967,61.497,714990,0
2017-03-23,61.477,62.025,61.477,61.8,2022902,0
2017-03-24,62.153,62.398,61.957,62.212,799210,0
2017-03-27,62.749,62.877,62.319,62.563,511080,0
2017-03-28,62.281,62.505,61.761,61.947,372978,0
2017-03-29,61.35,61.927,61.301,61.868,332975,0
2017-03-30,61.653,61.721,61.301,61.477,308985,0
2017-03-31,62.123,62.387,61.957,62.153,563264,0
2017-04-03,61.751,61.957,61.535,61.908,377760,0
2017-04-04,61.604,62.025,61.555,61.8,404838,0
2017-04-05,61.731,62.161,61.702,62.085,284562,0
2017-04-06,62.25,62.475,62.037,62.281,482575,0
2017-04-07,62.447,62.858,62.24,62.281,455111,0
2017-04-10,62.408,62.612,62.25,62.535,335651,0
2017-04-11,62.828,63.111,62.732,62.935,508866,0
2017-04-12,63.523,63.856,63.337,63.748,611242,0
2017-04-13,63.523,63.64,63.23,63.358,442761,0
2017-04-17,63.504,63.964,63.444,63.709,329287,0
2017-04-18,63.103,63.64,63.034,63.523,412120,0
2017-04-19,62.858,62.975,62.515,62.749,674544,0
2017-04-20,62.172,62.467,62.161,62.27,634660,0
2017-04-21,62.584,62.911,62.544,62.838,375278,0
2017-04-24,63.465,63.827,63.269,63.719,611802,0
2017-04-25,63.523,63.689,63.429,63.602,336767,0
2017-04-26,62.956,63.452,62.928,63.103,421780,0
2017-04-27,63.612,63.886,63.513,63.689,441487,0
2017-04-28,63.288,63.572,63.21,63.513,308213,0
2017-05-01,63.337,63.455,63.19,63.307,413611,0
2017-05-02,63.798,63.925,63.581,63.906,392267,0
2017-05-03,64.033,64.229,63.827,63.925,534920,0
2017-05-04,63.493,64.189,63.474,64.14,549039,0
2017-05-05,64.199,64.786,64.154,64.738,558727,0
2017-05-08,65.746,65.805,65.079,65.207,527505,0
2017-05-09,65.079,65.462,64.972,65.11,531583,0
2017-05-10,65.698,65.932,65.374,65.688,531633,0
2017-05-11,65.089,65.383,64.914,65.295,322777,0
2017-05-12,65.148,65.698,65.148,65.579,376408,0
2017-05-15,65.902,66.225,65.737,66.186,711683,0
2017-05-16,66.441,67.003,66.255,66.274,695930,0
2017-05-17,66.969,67.391,66.617,66.832,1199041,0
2017-05-18,66.715,66.931,66.215,66.637,652504,0
2017-05-19,66.715,67.528,66.615,67.498,540983,0
2017-05-22,67.416,67.688,67.075,67.532,481232,0
2017-05-23,67.951,68.457,67.883,68.321,568353,0
2017-05-24,68.136,68.623,68.116,68.603,500124,0
2017-05-25,68.749,68.874,68.535,68.798,433935,0
2017-05-26,68.146,68.253,67.844,68.126,709323,0
2017-05-30,68.515,68.545,68.155,68.438,570559,0
2017-05-31,68.41,68.77,68.374,68.5,547394,0
2017-06-01,68.07,68.35,67.9,68.32,640916,0
2017-06-02,67.55,67.65,67.12,67.6,1423990,0
2017-06-05,67.51,67.68,67.35,67.51,1065907,0
2017-06-06,66.89,67.05,66.7,66.74,1055790,0
2017-06-07,66.84,67,66.62,66.86,572155,0
2017-06-08,66.48,66.91,65.89,66.86,829620,0
2017-06-09,65.45,65.72,65,65.18,828749,0
2017-06-12,64.92,65.06,64.42,64.72,735080,0
2017-06-13,65.24,65.66,65.09,65.54,473489,0
2017-06-14,65.81,65.95,65.43,65.61,587532,0
2017-06-15,64.79,65.45,64.75,65.37,490706,0
2017-06-16,65.59,66.02,65.49,65.97,540286,0
2017-06-19,65.88,65.97,65.59,65.69,347446,0
2017-06-20,65.77,65.81,65,65.09,497141,0
2017-06-21,64.67,64.74,64.37,64.48,392430,0
2017-06-22,64.35,64.44,64,64.05,543603,0
2017-06-23,64.48,64.6,64.17,64.21,342874,0
2017-06-26,64.61,65.06,64.5501,64.74,926962,0
2017-06-27,64.07,64.15,63.67,63.81,627060,0
2017-06-28,63.95,64.11,63.57,63.59,354358,0
2017-06-29,63.11,63.28,62.62,62.93,383186,0
2017-06-30,63.06,63.12,62.59,62.82,339427,0
2017-07-03,62.73,62.8134,62.4,62.4,311168,0
2017-07-05,61.39,61.95,61.3,61.92,764104,0
2017-07-06,61.44,61.58,61.21,61.43,658239,0
2017-07-07,61.32,61.4,61.06,61.17,431709,0
2017-07-10,61.01,61.1,60.76,60.77,495591,0
2017-07-11,60.52,60.53,60.0831,60.41,417516,0
2017-07-12,60.82,61.13,60.7,60.98,404436,0
2017-07-13,61.46,61.5,61.16,61.31,574135,0
2017-07-14,61.92,62.1005,61.51,61.66,481633,0
2017-07-17,61.68,61.7903,61.6,61.71,375827,0
2017-07-18,62.07,62.26,61.98,62.2,397138,0
2017-07-19,62.52,62.52,62.3,62.3,268292,0
2017-07-20,62.52,62.85,62.5183,62.79,384132,0
2017-07-21,62.74,62.92,62.49,62.92,306714,0
2017-07-24,61.99,62.05,61.71,61.82,526938,0
2017-07-25,62.31,62.323,61.7,61.8,374571,0
2017-07-26,62.48,62.77,62.29,62.71,379431,0
2017-07-27,62.89,63.07,62.43,62.63,333433,0
2017-07-28,62.04,62.3299,61.9,62.21,437278,0
2017-07-31,62.64,62.66,62.37,62.51,328667,0
2017-08-01,63.36,63.4,63.05,63.15,530991,0
2017-08-02,63.19,63.42,63.11,63.33,410867,0
2017-08-03,63.44,63.78,63.25,63.72,436512,0
2017-08-04,63.35,63.42,62.96,63.17,314202,0
2017-08-07,62.83,63.3,62.81,63.28,310088,0
2017-08-08,63.2,63.27,62.9,63.08,257711,0
2017-08-09,63.15,63.5199,63.04,63.3,272328,0
2017-08-10,63.2,63.46,63.02,63.37,285741,0
2017-08-11,63.11,63.11,62.77,62.88,581017,0
2017-08-14,63.21,63.555,63.11,63.38,306040,0
2017-08-15,63.08,63.33,62.89,63.25,287493,0
2017-08-16,62.87,63.23,62.82,63.18,782825,0
2017-08-17,63.22,63.28,62.83,62.84,340864,0
2017-08-18,62.79,62.97,62.56,62.78,243817,0
2017-08-21,62.88,63.09,62.73,63.05,294205,0
2017-08-22,63.36,63.4,63.21,63.29,217789,0
2017-08-23,62.99,63.29,62.92,63.28,267462,0
2017-08-24,63.37,63.62,63.2,63.37,648723,0
2017-08-25,63.3,63.6503,63.14,63.42,378130,0
2017-08-28,63.71,63.8,63.47,63.57,303230,0
2017-08-29,63.3,63.44,63.1,63.22,367571,0
2017-08-30,63.13,63.44,63.01,63.21,383755,0
2017-08-31,63.45,63.92,63.37,63.83,370126,0
2017-09-01,64.06,64.1,63.6475,63.77,353048,0
2017-09-05,63.85,64.19,63.8,64.07,323293,0
2017-09-06,64.51,64.54,64.025,64.11,333218,0
2017-09-07,64.94,65.2,64.73,65.1,401830,0
2017-09-08,64.98,65.287,64.84,65.15,323701,0
2017-09-11,65.07,65.2,64.8,65.04,308417,0
2017-09-12,64.88,64.89,64.135,64.29,257515,0
2017-09-13,64.3,64.3272,63.915,63.94,203904,0
2017-09-14,64.49,64.78,64.46,64.62,310179,0
2017-09-15,65.3,65.6,65.26,65.38,718839,0
2017-09-18,65.12,65.2,64.26,64.55,430701,0
2017-09-19,64.99,65.12,64.77,64.97,359437,0
2017-09-20,65.07,65.43,64.51,64.69,399328,0
2017-09-21,64.68,65.0941,64.68,64.77,298339,0
2017-09-22,64.93,64.93,64.3,64.42,379883,0
2017-09-25,64.71,64.79,64.52,64.7,848197,0
2017-09-26,64.59,64.64,63.916,64.21,462936,0
2017-09-27,63.03,63.26,62.45,62.59,662128,0
2017-09-28,62.32,62.88,62.2901,62.79,531251,0
2017-09-29,62.71,62.82,62.52,62.71,266856,0
2017-10-02,62.66,63.13,62.51,62.95,368120,0
2017-10-03,62.45,62.62,62.37,62.47,415108,0
2017-10-04,62.62,62.8,62.54,62.75,234815,0
2017-10-05,62.38,62.4692,62.26,62.39,305641,0
2017-10-06,61.86,62.28,61.78,62.26,393888,0
2017-10-09,62.45,62.7587,62.45,62.62,159076,0
2017-10-10,62.8,63.213,62.77,63.08,181316,0
2017-10-11,63.04,63.36,62.9679,63.32,263626,0
2017-10-12,62.65,63.22,62.5797,63.09,307117,0
2017-10-13,63.27,63.31,62.71,62.73,266918,0
2017-10-16,61.84,61.89,61.377,61.64,511792,0
2017-10-17,62,62.16,61.79,62.1,518526,0
2017-10-18,62.3,62.66,62.03,62.63,284934,0
2017-10-19,62.38,62.76,62.32,62.45,262975,0
2017-10-20,62.32,62.38,61.76,62.01,271301,0
2017-10-23,62.6,62.74,62.37,62.55,309030,0
2017-10-24,61.93,61.97,61.43,61.62,371460,0
2017-10-25,61.43,61.4442,60.5,60.92,467292,0
2017-10-26,61.08,61.1486,60.57,60.72,403859,0
2017-10-27,60.76,61.1728,60.71,61.04,395143,0
2017-10-30,60.93,61.02,60.5997,60.77,397434,0
2017-10-31,61.154,61.2,60.84,61.05,385119,0
2017-11-01,60.83,61.05,60.47,60.55,418900,0
2017-11-02,61.12,61.15,60.48,60.78,409488,0
2017-11-03,60.89,61.075,60.72,60.86,390147,0
2017-11-06,61.07,61.46,60.98,61.27,430898,0
2017-11-07,61.35,61.56,61.171,61.49,274800,0
2017-11-08,61.35,61.97,61.26,61.85,311249,0
2017-11-09,59.83,60.59,59.6445,60.48,622943,0
2017-11-10,60.29,60.3,59.83,59.95,412579,0
