Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,35.465,36.055,35.341,36.012,425379,0
2005-02-28,36.074,36.693,36.045,36.153,489224,0
2005-03-01,36.18,36.475,35.871,35.871,479025,0
2005-03-02,35.88,36.429,35.662,36.145,458965,0
2005-03-03,36.345,36.51,35.997,36.301,589176,0
2005-03-04,36.421,36.858,36.203,36.808,594680,0
2005-03-07,36.79,37.139,36.457,36.991,463089,0
2005-03-08,36.991,37.077,36.237,36.412,449104,0
2005-03-09,36.337,36.448,36.018,36.028,323474,0
2005-03-10,36.028,36.203,35.385,35.953,537135,0
2005-03-11,35.953,36.537,35.393,35.829,583447,0
2005-03-14,36.045,36.329,35.681,35.769,595024,0
2005-03-15,35.769,35.899,35.523,35.588,291950,0
2005-03-16,35.588,35.588,34.958,35.027,358207,0
2005-03-17,35.09,35.114,34.678,34.869,913802,0
2005-03-18,34.732,34.878,34.137,34.31,914833,0
2005-03-21,34.199,34.513,33.587,34.199,1155203,0
2005-03-22,34.329,34.749,34.024,34.085,713776,0
2005-03-23,34.024,34.277,33.771,34.033,696584,0
2005-03-24,34.111,34.566,33.894,33.919,420679,0
2005-03-28,34.049,34.329,33.98,34.111,422514,0
2005-03-29,34.111,34.348,33.353,33.492,589638,0
2005-03-30,33.456,33.988,33.372,33.868,425718,0
2005-03-31,33.796,34.173,33.7,34.024,547799,0
2005-04-01,34.302,34.633,33.728,34.146,593765,0
2005-04-04,34.268,34.268,33.353,33.822,728338,0
2005-04-05,34.024,34.32,33.787,34.12,791265,0
2005-04-06,34.076,34.242,33.904,34.154,415635,0
2005-04-07,34.146,34.941,33.814,34.924,776131,0
2005-04-08,34.915,34.958,34.633,34.749,763294,0
2005-04-11,34.897,34.941,34.574,34.678,523498,0
2005-04-12,34.723,35.194,34.154,35.114,625975,0
2005-04-13,35.114,35.411,34.329,34.466,462170,0
2005-04-14,34.466,34.476,33.544,33.596,337807,0
2005-04-15,33.509,33.535,32.758,32.924,595938,0
2005-04-18,32.995,33.177,32.409,32.672,865770,0
2005-04-19,32.802,33.421,32.741,33.256,336887,0
2005-04-20,33.256,33.372,32.654,32.802,254356,0
2005-04-21,32.96,33.239,32.767,33.169,821182,0
2005-04-22,32.977,33.579,32.821,33.247,577946,0
2005-04-25,33.386,34.459,33.142,34.294,817052,0
2005-04-26,35.725,36.189,35.09,35.272,1857632,0
2005-04-27,35.071,35.358,34.933,35.027,817285,0
2005-04-28,35.034,35.314,34.566,34.888,995068,0
2005-04-29,34.897,35.157,34.128,34.704,819460,0
2005-05-02,34.697,35.323,34.642,35.227,599151,0
2005-05-03,35.376,36.012,35.14,35.497,669301,0
2005-05-04,35.523,36.448,35.497,36.311,642250,0
2005-05-05,36.119,37.139,35.662,36.092,702312,0
2005-05-06,36.265,36.403,35.997,35.997,595368,0
2005-05-09,36.028,36.651,35.837,36.651,677899,0
2005-05-10,36.203,36.203,35.227,35.437,810407,0
2005-05-11,35.523,35.962,35.167,35.821,507450,0
2005-05-12,37.373,37.731,36.605,36.667,1966869,0
2005-05-13,36.885,38.245,36.833,38.098,2257562,0
2005-05-16,37.986,38.081,37.462,37.905,759741,0
2005-05-17,37.82,39.197,37.574,39.101,1331956,0
2005-05-18,39.051,40.542,38.924,40.156,1520862,0
2005-05-19,39.041,39.492,38.089,38.391,1874366,0
2005-05-20,38.391,38.428,37.767,38.034,997130,0
2005-05-23,38.034,38.848,37.994,38.778,684662,0
2005-05-24,38.691,38.734,38.002,38.559,788054,0
2005-05-25,38.559,38.559,37.26,37.67,880100,0
2005-05-26,37.67,38.3,37.592,38.194,510201,0
2005-05-27,38.115,38.526,37.915,38.326,445896,0
2005-05-31,38.447,39.016,37.679,38.83,1716867,0
2005-06-01,38.734,38.908,38.002,38.742,765703,0
2005-06-02,38.683,38.683,38.034,38.483,974439,0
2005-06-03,38.369,38.375,37.986,38.169,562469,0
2005-06-06,38.236,38.335,37.704,38.044,400963,0
2005-06-07,38.124,38.715,38.002,38.107,461255,0
2005-06-08,38.107,38.352,37.695,37.861,377463,0
2005-06-09,37.564,37.646,36.973,37.4,676756,0
2005-06-10,37.4,37.619,37.086,37.191,339749,0
2005-06-13,37.303,38.011,37.094,37.731,457701,0
2005-06-14,37.731,38.034,37.583,38.034,511804,0
2005-06-15,38.542,38.596,37.994,38.456,600299,0
2005-06-16,38.383,38.632,38.063,38.5,286336,0
2005-06-17,38.604,39.258,38.335,39.153,645574,0
2005-06-20,38.934,39.016,38.375,38.623,434088,0
2005-06-21,38.715,38.908,38.623,38.734,403828,0
2005-06-22,39.032,39.232,38.317,38.55,364052,0
2005-06-23,38.517,38.724,37.583,37.66,296308,0
2005-06-24,37.478,37.486,36.373,36.502,932482,0
2005-06-27,36.642,36.904,36.301,36.858,486471,0
2005-06-28,37.067,37.294,36.858,36.973,394884,0
2005-06-29,37.148,37.381,37.008,37.339,412767,0
2005-06-30,37.514,37.514,37.244,37.347,540463,0
2005-07-01,37.347,37.556,36.904,37.182,533010,0
2005-07-05,37.094,37.924,37.067,37.924,279572,0
2005-07-06,37.82,38.282,37.601,38.063,546421,0
2005-07-07,37.924,38.018,37.427,37.94,207589,0
2005-07-08,38.159,38.309,37.994,38.034,261808,0
2005-07-11,38.254,38.632,38.209,38.483,212170,0
2005-07-12,38.542,38.559,38.063,38.159,204147,0
2005-07-13,38.185,38.526,37.896,38.011,197962,0
2005-07-14,38.507,38.898,38.169,38.466,274873,0
2005-07-15,38.344,38.691,38.072,38.438,200938,0
2005-07-18,38.438,38.823,38.081,38.517,323818,0
2005-07-19,38.734,39.381,38.647,39.364,390417,0
2005-07-20,39.441,39.625,39.241,39.345,317514,0
2005-07-21,39.474,39.474,38.344,38.534,649356,0
2005-07-22,38.877,39.704,38.823,39.408,763981,0
2005-07-25,39.492,39.668,38.456,38.805,904284,0
2005-07-26,34.015,36.119,31.407,35.588,7013857,0
2005-07-27,35.603,35.769,34.783,35.018,2861181,0
2005-07-28,34.906,35.254,34.766,35.043,1789655,0
2005-07-29,35.194,35.236,34.924,35.043,1154859,0
2005-08-01,35,35.419,34.897,35.027,857516,0
2005-08-02,35.114,35.523,35.027,35.419,745528,0
2005-08-03,35.506,35.532,34.915,34.941,1124368,0
2005-08-04,34.941,35.027,34.766,34.851,975470,0
2005-08-05,34.807,35.071,34.348,34.503,407610,0
2005-08-08,34.897,35.018,34.382,34.503,599379,0
2005-08-09,34.442,34.878,34.242,34.548,781751,0
2005-08-10,34.897,35.097,34.251,34.459,588376,0
2005-08-11,34.749,35.027,34.494,34.783,327029,0
2005-08-12,34.617,34.816,34.103,34.65,638698,0
2005-08-15,34.723,35,34.417,34.608,461486,0
2005-08-16,34.642,34.723,33.623,33.691,717675,0
2005-08-17,33.587,34.373,33.334,34.094,1001603,0
2005-08-18,34.111,34.111,32.732,33.326,1278080,0
2005-08-19,33.475,34.015,33.334,33.71,438903,0
2005-08-22,34.407,34.407,33.326,33.475,678700,0
2005-08-23,33.57,33.587,32.977,33.073,603278,0
2005-08-24,33.133,33.177,32.391,32.445,893051,0
2005-08-25,32.627,32.891,32.489,32.758,1772578,0
2005-08-26,32.891,33.273,32.758,33.133,662883,0
2005-08-29,33.142,33.169,32.725,33.142,569691,0
2005-08-30,33.047,33.186,32.236,32.608,700022,0
2005-08-31,32.829,34.659,32.715,34.442,1266734,0
2005-09-01,34.659,34.659,33.299,33.299,1299287,0
2005-09-02,33.465,34.085,33.213,33.894,729596,0
2005-09-06,34.494,34.841,34.233,34.466,835623,0
2005-09-07,34.624,34.807,34.067,34.233,938100,0
2005-09-08,34.137,34.329,33.814,34.094,448990,0
2005-09-09,34.704,34.783,34.154,34.459,492205,0
2005-09-12,34.704,34.95,34.442,34.798,603507,0
2005-09-13,34.766,34.798,34.015,34.128,592043,0
2005-09-14,34.294,34.407,33.231,33.465,517538,0
2005-09-15,33.771,33.935,33.394,33.5,493350,0
2005-09-16,33.403,34.024,33.403,33.919,749200,0
2005-09-19,33.85,33.904,32.995,33.239,316826,0
2005-09-20,33.394,33.7,32.977,33.186,533584,0
2005-09-21,32.931,32.95,31.999,32.218,805479,0
2005-09-22,32.148,32.445,31.862,32.409,739225,0
2005-09-23,32.426,32.608,31.713,32.279,564417,0
2005-09-26,32.357,32.516,31.503,31.807,582188,0
2005-09-27,31.939,32.018,31.128,31.713,963662,0
2005-09-28,32.018,32.288,31.137,31.503,559490,0
2005-09-29,31.503,31.763,31.156,31.72,512382,0
2005-09-30,31.844,32.366,31.746,31.844,602702,0
2005-10-03,31.844,31.844,30.935,31.398,1160129,0
2005-10-04,31.58,31.991,31.119,31.398,1187294,0
2005-10-05,31.398,31.439,30.308,30.535,796194,0
2005-10-06,30.664,30.768,29.241,29.486,2122648,0
2005-10-07,30.185,30.492,29.897,30.114,959994,0
2005-10-10,30.446,30.482,29.924,30.028,906465,0
2005-10-11,30.308,30.437,29.826,29.878,494839,0
2005-10-12,29.819,30.09,29.104,29.147,584360,0
2005-10-13,29.058,29.862,29.05,29.819,819004,0
2005-10-14,29.819,30.996,29.819,30.57,1007909,0
2005-10-17,30.736,30.953,30.289,30.492,345022,0
2005-10-18,30.57,30.831,30.289,30.831,671939,0
2005-10-19,30.455,30.909,30.072,30.857,687986,0
2005-10-20,30.899,31.057,30.185,30.229,949332,0
2005-10-21,30.927,31.092,30.446,30.953,924116,0
2005-10-24,30.953,31.816,30.953,31.634,937296,0
2005-10-25,27.116,27.743,26.617,26.87,8191179,0
2005-10-26,27.393,28.151,27.043,27.681,3286560,0
2005-10-27,27.542,27.873,26.87,27.052,1596742,0
2005-10-28,27.201,27.41,26.86,27.331,1054674,0
2005-10-31,27.567,28.343,27.456,28.343,1283582,0
2005-11-01,28.46,28.701,28.176,28.309,1242434,0
2005-11-02,28.484,29.014,28.474,28.798,1186151,0
2005-11-03,28.93,29.156,28.806,28.998,1421936,0
2005-11-04,29.216,29.844,29.184,29.792,1028309,0
2005-11-07,29.878,30.289,29.758,30.142,708388,0
2005-11-08,30.011,30.289,29.768,30.132,580695,0
2005-11-09,30.123,30.664,29.878,30.376,483494,0
2005-11-10,30.638,30.927,29.942,30.412,739682,0
2005-11-11,30.412,30.85,30.281,30.795,721682,0
2005-11-14,30.761,31.24,30.726,30.927,754355,0
2005-11-15,30.927,31.53,30.768,31.398,1025105,0
2005-11-16,31.415,31.705,31.083,31.634,754355,0
2005-11-17,31.754,32.044,31.678,31.895,1329319,0
2005-11-18,32.104,32.654,31.939,32.627,779687,0
2005-11-21,32.715,32.829,32.104,32.829,552383,0
2005-11-22,32.542,32.583,32.296,32.583,1241057,0
2005-11-23,32.583,33.544,32.454,33.509,799749,0
2005-11-25,33.386,33.439,32.931,33.343,157266,0
2005-11-28,33.876,33.876,33.195,33.447,1515470,0
2005-11-29,33.806,34.32,32.663,32.821,995872,0
2005-11-30,32.915,33.691,32.829,33.326,919075,0
2005-12-01,33.431,33.587,33.065,33.151,809947,0
2005-12-02,33.065,33.133,32.202,32.682,1537824,0
2005-12-05,32.323,32.489,30.891,31.879,1603163,0
2005-12-06,31.886,32.071,31.232,31.634,953115,0
2005-12-07,31.555,31.754,31.196,31.329,573702,0
2005-12-08,31.407,32.305,31.065,31.771,799632,0
2005-12-09,31.57,32.13,31.407,32.062,480171,0
2005-12-12,32.279,32.699,32.13,32.646,658069,0
2005-12-13,32.715,32.882,32.426,32.445,491059,0
2005-12-14,32.608,33.047,32.409,32.891,526708,0
2005-12-15,32.802,32.872,32.018,32.148,403368,0
2005-12-16,32.018,32.27,31.72,31.78,650278,0
2005-12-19,31.678,31.678,31.014,31.073,539544,0
2005-12-20,31.05,31.407,30.708,30.768,449104,0
2005-12-21,30.717,31.147,30.402,30.603,773153,0
2005-12-22,30.674,30.857,30.1,30.359,1092614,0
2005-12-23,30.402,30.717,30.22,30.368,608781,0
2005-12-27,30.455,30.647,29.523,29.924,616919,0
2005-12-28,29.819,30.464,29.696,30.326,530947,0
2005-12-29,30.246,30.385,29.661,30.142,421368,0
2005-12-30,30.063,30.142,29.87,30.114,446584,0
2006-01-03,30.114,30.308,29.669,29.907,1138238,0
2006-01-04,29.967,31.503,29.933,31.11,2089975,0
2006-01-05,31.329,31.58,31.206,31.555,941652,0
2006-01-06,31.555,32.018,31.53,31.973,688902,0
2006-01-09,32.252,32.471,32.062,32.426,1018451,0
2006-01-10,32.305,32.708,32.227,32.357,662770,0
2006-01-11,32.608,32.891,32.454,32.69,758942,0
2006-01-12,32.6,32.715,31.964,32.383,1469851,0
2006-01-13,32.332,32.471,31.93,32.018,652682,0
2006-01-17,31.844,31.991,31.606,31.92,307082,0
2006-01-18,31.705,32.121,31.448,32.009,795505,0
2006-01-19,32.112,32.498,32.087,32.279,1140187,0
2006-01-20,32.138,32.314,32.018,32.044,931336,0
2006-01-23,32.121,32.573,32.018,32.193,500228,0
2006-01-24,32.174,32.426,32.104,32.357,459992,0
2006-01-25,32.332,32.69,32.166,32.236,536451,0
2006-01-26,32.148,32.445,31.964,32.4,495644,0
2006-01-27,32.636,33.492,32.542,33.492,677322,0
2006-01-30,33.492,33.57,33.247,33.475,581843,0
2006-01-31,33.403,33.57,33.107,33.5,945436,0
2006-02-01,33.517,33.517,32.863,33.169,689246,0
2006-02-02,32.018,33.431,31.423,32.767,1793212,0
2006-02-03,32.516,32.725,32.193,32.227,893969,0
2006-02-06,32.157,33.133,32.157,33.082,658069,0
2006-02-07,33.082,33.413,32.391,32.654,717102,0
2006-02-08,32.882,33.579,32.636,33.326,791379,0
2006-02-09,33.343,33.988,33.169,33.71,642021,0
2006-02-10,33.71,33.719,33.028,33.353,437529,0
2006-02-13,33.247,33.779,33.186,33.579,515815,0
2006-02-14,33.728,34.181,33.282,33.728,674805,0
2006-02-15,33.85,33.894,33.239,33.657,638125,0
2006-02-16,33.814,33.876,33.326,33.614,377463,0
2006-02-17,33.65,33.885,33.394,33.796,387091,0
2006-02-21,33.806,33.988,33.527,33.919,328175,0
2006-02-22,33.919,34.26,33.553,34.199,605226,0
2006-02-23,34.164,34.189,33.666,33.806,392137,0
2006-02-24,33.876,34.95,33.675,34.897,849721,0
2006-02-27,34.982,35.751,34.95,35.497,891907,0
2006-02-28,35.62,35.743,34.825,35.027,698304,0
2006-03-01,35.157,35.989,35.157,35.916,671939,0
2006-03-02,35.798,36.397,35.769,36.074,555020,0
2006-03-03,36.055,36.556,35.871,36.373,473062,0
2006-03-06,36.38,36.388,35.846,36.189,677787,0
2006-03-07,35.943,36.055,35.062,35.611,674116,0
2006-03-08,35.487,35.523,34.697,35.149,635598,0
2006-03-09,35.157,35.35,34.816,35.29,451055,0
2006-03-10,35.236,35.743,34.982,35.542,425718,0
2006-03-13,35.62,36.037,35.194,35.465,407725,0
2006-03-14,35.579,35.899,35.393,35.595,575194,0
2006-03-15,35.812,35.98,35.569,35.688,593534,0
2006-03-16,35.864,35.989,35.56,35.821,790004,0
2006-03-17,35.671,35.779,35.419,35.419,919075,0
2006-03-20,35.716,35.962,35.331,35.523,1120815,0
2006-03-21,35.551,36.028,35.185,35.385,593188,0
2006-03-22,35.376,36.018,35.376,35.924,830812,0
2006-03-23,36.101,36.119,35.579,35.769,496562,0
2006-03-24,35.603,35.943,35.603,35.846,650045,0
2006-03-27,35.899,35.934,35.254,35.306,455064,0
2006-03-28,35.331,35.629,34.897,35.14,896034,0
2006-03-29,35.306,35.542,35.28,35.28,711139,0
2006-03-30,35.429,35.697,35.107,35.167,661507,0
2006-03-31,35.122,35.56,35.122,35.551,1008251,0
2006-04-03,35.916,36.196,35.21,35.297,1006190,0
2006-04-04,35.376,35.76,34.807,34.807,2775443,0
2006-04-05,34.897,35.201,34.732,35.157,1305707,0
2006-04-06,35.157,35.227,34.906,35.157,671705,0
2006-04-07,35.157,35.331,34.581,34.807,450482,0
2006-04-10,34.825,35.219,34.723,35.167,781520,0
2006-04-11,35.157,35.385,34.642,34.851,581154,0
2006-04-12,34.897,35.341,34.599,34.982,912651,0
2006-04-13,35.08,35.185,34.678,34.741,426294,0
2006-04-17,34.732,35.185,34.678,34.975,331842,0
2006-04-18,35.122,35.376,34.95,35.245,1133193,0
2006-04-19,35.254,35.551,34.958,35.157,1176522,0
2006-04-20,35.09,35.638,34.869,35.437,1789545,0
2006-04-21,35.638,35.899,35.465,35.706,1152565,0
2006-04-24,35.681,36.092,35.297,35.971,777737,0
2006-04-25,35.971,36.247,35.297,35.638,494955,0
2006-04-26,35.725,35.889,35.402,35.419,562127,0
2006-04-27,32.279,34.659,32.279,33.587,1696583,0
2006-04-28,33.57,33.945,33.177,33.394,973750,0
2006-05-01,33.517,33.579,32.811,32.863,921366,0
2006-05-02,32.854,33.123,32.767,32.9,865541,0
2006-05-03,32.891,32.995,32.627,32.838,1231083,0
2006-05-04,32.924,32.986,32.646,32.802,1150272,0
2006-05-05,33.019,33.465,32.715,33.291,1132734,0
2006-05-08,33.239,33.904,33.239,33.403,739225,0
2006-05-09,33.403,33.439,32.829,33.142,455751,0
2006-05-10,32.977,33.091,32.366,32.55,953576,0
2006-05-11,32.454,32.924,32.209,32.374,602243,0
2006-05-12,32.279,32.288,31.563,31.624,794702,0
2006-05-15,31.415,31.563,30.5,31.065,814992,0
2006-05-16,31.065,31.319,30.745,30.876,1018341,0
2006-05-17,30.674,30.927,30.535,30.726,1310865,0
2006-05-18,30.754,30.883,29.967,30.063,910019,0
2006-05-19,30.063,30.535,29.852,30.394,926868,0
2006-05-22,30.036,30.35,29.835,30.167,865657,0
2006-05-23,30.342,30.412,29.758,29.811,758596,0
2006-05-24,29.811,29.924,29.123,29.635,921366,0
2006-05-25,29.811,29.878,29.54,29.768,384683,0
2006-05-26,29.924,30.02,29.724,29.844,406120,0
2006-05-30,29.696,29.792,29.401,29.469,455640,0
2006-05-31,29.688,29.878,29.418,29.802,602702,0
2006-06-01,29.878,30.132,29.661,29.993,830466,0
2006-06-02,30.1,30.299,29.749,29.835,812011,0
2006-06-05,29.618,29.819,29.32,29.374,716412,0
2006-06-06,29.453,29.486,28.285,28.451,817052,0
2006-06-07,28.571,28.866,28.292,28.691,843878,0
2006-06-08,28.65,28.904,28.111,28.746,1305132,0
2006-06-09,28.923,29.023,28.626,28.746,853735,0
2006-06-12,29.312,29.312,28.607,28.607,963317,0
2006-06-13,28.468,29.007,28.309,28.442,1044933,0
2006-06-14,28.442,28.755,27.96,28.142,1209646,0
2006-06-15,28.176,28.772,28.167,28.682,1067052,0
2006-06-16,28.71,28.79,28.442,28.597,577946,0
2006-06-19,28.923,28.972,28.135,28.389,821984,0
2006-06-20,28.474,28.553,28.012,28.205,583906,0
2006-06-21,28.195,29.067,28.176,29.05,841241,0
2006-06-22,29.014,29.014,28.643,28.904,643284,0
2006-06-23,28.798,29.428,28.701,29.156,303302,0
2006-06-26,29.206,29.531,29.007,29.224,436610,0
2006-06-27,29.288,29.444,28.79,28.885,377924,0
2006-06-28,28.885,29.096,28.72,29.077,370130,0
2006-06-29,28.746,29.661,28.746,29.618,426752,0
2006-06-30,29.835,30.02,29.661,29.826,618752,0
2006-07-03,30.002,30.036,29.749,29.942,197039,0
2006-07-05,29.835,29.878,29.224,29.459,470767,0
2006-07-06,29.453,29.835,29.348,29.495,496214,0
2006-07-07,29.495,29.584,29.139,29.288,338492,0
2006-07-10,29.495,29.593,29.279,29.504,319004,0
2006-07-11,29.401,29.486,29.156,29.435,395915,0
2006-07-12,29.435,29.531,29.104,29.165,326915,0
2006-07-13,29.007,29.033,28.451,28.484,511464,0
2006-07-14,28.404,28.474,27.602,27.726,495184,0
2006-07-17,27.647,28.066,27.09,27.166,518912,0
2006-07-18,27.263,27.559,26.52,26.949,646604,0
2006-07-19,26.94,27.899,26.925,27.698,921477,0
2006-07-20,27.776,27.926,26.801,26.801,535190,0
2006-07-21,26.801,26.801,26.279,26.434,610726,0
2006-07-24,26.59,26.87,26.188,26.486,755385,0
2006-07-25,26.434,26.434,23.17,24.75,4094214,0
2006-07-26,24.776,25.22,24.447,24.586,1770053,0
2006-07-27,24.646,24.776,24.095,24.095,1146145,0
2006-07-28,24.166,24.942,24.166,24.856,1113023,0
2006-07-31,24.802,25.124,24.741,25.056,790232,0
2006-08-01,25.02,25.171,24.907,25.108,744498,0
2006-08-02,25.194,25.3,25.072,25.108,911162,0
2006-08-03,25.081,25.805,24.968,25.727,697500,0
2006-08-04,26.085,26.26,25.545,25.63,981084,0
2006-08-07,25.517,25.752,25.194,25.403,787823,0
2006-08-08,25.578,25.692,25.099,25.23,690392,0
2006-08-09,25.345,25.456,24.776,24.776,816253,0
2006-08-10,24.767,25.327,24.76,25.23,701857,0
2006-08-11,25.239,25.371,24.934,25.004,441311,0
2006-08-14,25.179,25.475,24.951,25.004,479483,0
2006-08-15,25.22,25.385,25.047,25.379,400963,0
2006-08-16,25.291,26.31,25.171,26.233,752174,0
2006-08-17,26.295,26.408,26.085,26.188,551468,0
2006-08-18,26.207,26.287,25.736,25.887,505159,0
2006-08-21,25.702,25.762,25.484,25.587,656007,0
2006-08-22,25.501,25.805,25.456,25.536,598919,0
2006-08-23,25.648,25.77,24.951,25.081,702312,0
2006-08-24,25.211,25.553,25.152,25.536,969967,0
2006-08-25,25.57,25.736,25.345,25.587,585283,0
2006-08-28,25.536,26.061,25.517,25.96,415061,0
2006-08-29,25.909,26.035,25.527,25.96,565796,0
2006-08-30,25.909,26.127,25.877,26.035,421939,0
2006-08-31,26.217,26.26,25.887,26.085,1483032,0
2006-09-01,26.119,26.171,26.006,26.068,514787,0
2006-09-05,26.035,26.103,25.953,25.998,947153,0
2006-09-06,25.96,25.96,25.57,25.622,556053,0
2006-09-07,25.536,25.536,25.171,25.3,622305,0
2006-09-08,25.3,25.587,25.3,25.3,374826,0
2006-09-11,25.3,25.447,25.02,25.171,675148,0
2006-09-12,25.248,25.403,25.124,25.3,492777,0
2006-09-13,25.3,25.385,25.124,25.211,759741,0
2006-09-14,25.211,25.211,24.821,24.871,1291149,0
2006-09-15,24.916,25.194,24.863,24.907,1136290,0
2006-09-18,24.907,25.064,24.348,24.513,1333672,0
2006-09-19,24.577,24.671,24.103,24.586,982576,0
2006-09-20,24.69,25.171,24.586,25.081,889270,0
2006-09-21,25.02,25.248,24.479,24.567,506418,0
2006-09-22,24.586,24.934,24.366,24.856,973407,0
2006-09-25,24.959,25.456,24.907,25.379,860038,0
2006-09-26,23.074,23.792,22.623,22.797,6944391,0
2006-09-27,22.466,23.215,22.411,22.857,4213195,0
2006-09-28,22.778,23.449,22.524,23.328,2583557,0
2006-09-29,23.328,23.422,22.814,22.849,1792523,0
2006-10-02,22.916,23.59,22.899,23.52,2401530,0
2006-10-03,23.529,24.13,23.382,23.869,2212857,0
2006-10-04,23.554,24.785,23.554,24.312,2203342,0
2006-10-05,24.303,24.671,24.303,24.513,1684318,0
2006-10-06,24.447,24.856,24.185,24.653,738189,0
2006-10-09,24.646,25.239,24.586,24.863,1096857,0
2006-10-10,24.871,25.194,24.829,25.004,589751,0
2006-10-11,25.004,25.265,24.863,25.064,821298,0
2006-10-12,25.081,25.692,25.081,25.692,816713,0
2006-10-13,25.909,25.998,25.63,25.745,685581,0
2006-10-16,26.217,26.644,26.171,26.477,1536218,0
2006-10-17,25.777,26.626,25.777,26.095,835396,0
2006-10-18,26.443,26.564,25.998,26.051,984295,0
2006-10-19,26.076,26.581,26.042,26.391,885143,0
2006-10-20,26.434,26.461,26.171,26.242,1097430,0
2006-10-23,26.188,26.434,26.068,26.279,991514,0
2006-10-24,26.171,26.279,26.051,26.26,1589754,0
2006-10-25,26.154,26.295,25.902,26.179,1093303,0
2006-10-26,26.198,26.573,26.127,26.538,1213202,0
2006-10-27,26.391,27.474,26.26,27.299,1876428,0
2006-10-30,27.218,27.638,26.834,27.489,1268912,0
2006-10-31,27.785,28.98,27.647,28.738,2231883,0
2006-11-01,28.79,28.895,28.379,28.553,1195089,0
2006-11-02,28.442,28.553,28.004,28.057,1329661,0
2006-11-03,28.276,28.361,27.847,27.934,1065448,0
2006-11-06,28.076,28.24,27.918,28.057,727875,0
2006-11-07,28.048,28.492,28.048,28.213,813384,0
2006-11-08,28.25,28.79,28.151,28.79,669074,0
2006-11-09,28.701,28.701,28.222,28.361,1079091,0
2006-11-10,28.396,28.484,28.093,28.432,474437,0
2006-11-13,28.451,28.746,28.451,28.71,662195,0
2006-11-14,28.65,28.659,28.292,28.492,920445,0
2006-11-15,27.918,29.191,27.918,28.989,773726,0
2006-11-16,28.989,29.216,28.831,28.964,608894,0
2006-11-17,28.923,28.923,28.423,28.65,930420,0
2006-11-20,28.442,28.528,28.25,28.468,829666,0
2006-11-21,28.563,28.666,28.432,28.501,759973,0
2006-11-22,28.633,28.674,28.379,28.501,627233,0
2006-11-24,28.501,29.05,28.468,29.05,560519,0
2006-11-27,28.895,28.895,27.743,27.926,943256,0
2006-11-28,27.813,28.012,27.524,28.004,650154,0
2006-11-29,28.076,28.309,27.977,28.16,762035,0
2006-11-30,28.057,28.176,27.576,27.795,1491515,0
2006-12-01,27.873,28.004,27.309,27.707,711941,0
2006-12-04,27.655,28.285,27.655,28.093,609238,0
2006-12-05,28.102,28.186,27.863,27.995,557425,0
2006-12-06,28.038,28.361,27.934,28.24,662422,0
2006-12-07,28.25,28.65,28.222,28.501,571985,0
2006-12-08,28.352,28.763,28.317,28.659,548485,0
2006-12-11,28.659,28.782,28.327,28.379,365428,0
2006-12-12,28.327,28.379,27.813,28.076,440396,0
2006-12-13,28.231,28.269,27.926,28.093,733379,0
2006-12-14,28.205,28.442,27.977,28.135,425718,0
2006-12-15,28.117,28.167,27.551,27.611,1087802,0
2006-12-18,27.698,27.89,27.446,27.524,909900,0
2006-12-19,27.483,27.542,27.081,27.185,1165403,0
2006-12-20,27.043,27.611,26.973,27.499,1177669,0
2006-12-21,27.506,27.576,26.852,27.027,932482,0
2006-12-22,27.071,27.107,26.755,27.09,535073,0
2006-12-26,27.043,27.176,26.965,27.141,399589,0
2006-12-27,27.272,27.483,27.081,27.437,953115,0
2006-12-28,27.315,27.673,27.148,27.437,1107290,0
2006-12-29,27.349,27.516,27.315,27.393,641907,0
2007-01-03,26.52,27.107,25.824,26.217,2609920,0
2007-01-04,26.127,26.791,25.833,26.755,2168268,0
2007-01-05,26.723,26.747,26.217,26.303,877578,0
2007-01-08,26.217,26.354,25.777,26.242,832646,0
2007-01-09,26.303,26.4,26.061,26.145,792870,0
2007-01-10,26.061,26.486,25.979,26.391,1062585,0
2007-01-11,26.52,26.791,26.443,26.747,909672,0
2007-01-12,26.738,26.965,26.171,26.303,1170561,0
2007-01-16,26.171,26.434,26.025,26.137,895688,0
2007-01-17,26.085,26.303,26.025,26.095,650847,0
2007-01-18,26.111,26.538,26.111,26.354,723061,0
2007-01-19,26.242,26.555,26.171,26.426,1160705,0
2007-01-22,26.391,26.426,26.076,26.373,788399,0
2007-01-23,26.287,26.696,26.287,26.513,496908,0
2007-01-24,26.408,26.564,26.318,26.426,348118,0
2007-01-25,26.345,26.434,25.868,25.979,631134,0
2007-01-26,25.998,26.145,25.859,26.111,761002,0
2007-01-29,26.171,26.705,26.137,26.503,975583,0
2007-01-30,26.608,26.783,26.363,26.773,570263,0
2007-01-31,26.635,27.235,26.626,27.185,1127117,0
2007-02-01,27.366,27.689,27.201,27.245,954145,0
2007-02-02,27.245,27.918,27.125,27.499,1655886,0
2007-02-05,27.309,27.499,27.018,27.384,729822,0
2007-02-06,27.926,28.738,27.918,28.176,1829778,0
2007-02-07,28.004,28.317,27.918,27.977,1204718,0
2007-02-08,27.918,27.918,27.474,27.542,950593,0
2007-02-09,27.698,27.698,27.141,27.218,653141,0
2007-02-12,27.201,27.419,27.185,27.401,553639,0
2007-02-13,27.584,27.673,27.282,27.446,768869,0
2007-02-14,27.401,27.743,27.235,27.726,527040,0
2007-02-15,27.767,28.98,27.664,28.798,1389154,0
2007-02-16,28.806,28.904,28.553,28.597,945091,0
2007-02-20,28.519,28.831,28.276,28.729,563044,0
2007-02-21,28.71,28.93,28.65,28.841,350410,0
2007-02-22,28.831,28.885,28.492,28.65,382734,0
2007-02-23,28.701,28.72,28.361,28.643,459420,0
2007-02-26,28.814,28.885,28.16,28.553,929674,0
2007-02-27,28.16,28.352,26.983,27.263,1012376,0
2007-02-28,27.315,27.594,27.09,27.226,697273,0
2007-03-01,27.263,27.673,26.87,27.533,914413,0
2007-03-02,27.366,27.401,26.965,27.052,711026,0
2007-03-05,26.723,26.949,26.52,26.573,655203,0
2007-03-06,26.949,26.949,25.887,26.171,1953344,0
2007-03-07,26.391,26.773,26.127,26.145,1344680,0
2007-03-08,26.373,26.496,26.26,26.373,750915,0
2007-03-09,26.581,26.73,26.179,26.287,743349,0
2007-03-12,26.354,26.408,26.163,26.279,638466,0
2007-03-13,26.171,26.269,25.859,25.877,610267,0
2007-03-14,25.935,26.287,25.613,25.85,1201393,0
2007-03-15,25.877,26.171,25.824,25.918,834135,0
2007-03-16,25.918,25.935,25.605,25.736,818315,0
2007-03-19,25.805,26.076,25.77,25.944,1001257,0
2007-03-20,26.016,26.145,25.85,25.902,1262148,0
2007-03-21,25.868,26.608,25.868,26.59,853043,0
2007-03-22,26.608,26.916,26.52,26.688,542411,0
2007-03-23,26.834,26.878,26.434,26.723,586425,0
2007-03-26,26.809,26.827,26.363,26.801,772467,0
2007-03-27,26.783,26.827,26.468,26.738,821640,0
2007-03-28,26.738,27.401,26.434,26.87,1226156,0
2007-03-29,27.043,27.081,26.723,26.907,896489,0
2007-03-30,26.907,27.21,26.907,27.185,642593,0
2007-04-02,27.309,27.393,26.983,27.185,555020,0
2007-04-03,27.315,27.567,27.185,27.29,601905,0
2007-04-04,27.218,27.594,27.009,27.09,465383,0
2007-04-05,26.958,27.052,26.843,26.973,358207,0
2007-04-09,26.958,26.983,26.801,26.834,396948,0
2007-04-10,26.843,26.931,26.468,26.608,758135,0
2007-04-11,26.555,26.661,26.434,26.529,838260,0
2007-04-12,26.529,26.529,26.251,26.52,812011,0
2007-04-13,26.653,26.897,26.538,26.897,817399,0
2007-04-16,27.09,27.393,27.043,27.393,658069,0
2007-04-17,27.483,27.611,27.331,27.483,619668,0
2007-04-18,27.272,27.309,26.827,27.097,1288626,0
2007-04-19,26.916,27.132,26.818,27.001,917350,0
2007-04-20,27.081,27.315,27.001,27.254,698415,0
2007-04-23,27.132,27.263,26.991,27.132,1155087,0
2007-04-24,28.352,30.167,28.352,28.607,3227757,0
2007-04-25,28.701,28.701,27.148,27.341,2591125,0
2007-04-26,27.584,28.259,27.465,27.987,2243002,0
2007-04-27,27.951,28.379,27.873,28.276,868638,0
2007-04-30,28.93,29.014,27.987,28.038,659822,0
2007-05-01,27.969,28.031,27.831,27.847,725354,0
2007-05-02,28.057,28.72,27.987,28.643,902532,0
2007-05-03,29.356,29.985,28.98,29.123,1334036,0
2007-05-04,29.26,29.26,28.763,29.033,739225,0
2007-05-07,29.033,29.339,28.998,29.175,422743,0
2007-05-08,29.033,29.453,28.814,29.348,829091,0
2007-05-09,29.303,29.819,29.303,29.819,921017,0
2007-05-10,29.601,29.652,29.27,29.356,1046766,0
2007-05-11,29.618,29.732,29.444,29.678,694815,0
2007-05-14,29.661,29.749,29.478,29.696,929156,0
2007-05-15,29.669,29.811,29.513,29.644,970541,0
2007-05-16,29.792,29.844,29.478,29.792,559835,0
2007-05-17,29.688,30.072,29.611,30.011,1032323,0
2007-05-18,30.167,31.232,30.15,30.525,1184776,0
2007-05-21,30.535,30.761,30.508,30.761,909787,0
2007-05-22,30.754,31.092,30.552,30.988,1114739,0
2007-05-23,31.24,31.886,31.196,31.798,1969414,0
2007-05-24,31.669,31.886,30.953,31.083,1735213,0
2007-05-25,31.319,31.686,31.023,31.423,943945,0
2007-05-29,31.606,32.27,31.606,31.771,751144,0
2007-05-30,31.539,32.305,31.407,32.305,805019,0
2007-05-31,32.288,32.907,32.183,32.27,1215951,0
2007-06-01,32.27,32.507,32.044,32.507,931336,0
2007-06-04,32.409,32.725,32.323,32.699,503666,0
2007-06-05,32.672,33.047,32.507,32.69,579317,0
2007-06-06,32.471,32.471,32.027,32.087,917812,0
2007-06-07,31.347,32.183,31.347,31.53,745324,0
2007-06-08,31.398,31.886,31.292,31.844,465383,0
2007-06-11,31.72,32.148,31.58,31.991,471686,0
2007-06-12,31.93,32.112,31.615,31.746,787597,0
2007-06-13,32.062,32.507,31.895,32.174,1071865,0
2007-06-14,32.464,33.107,32.464,33.107,694062,0
2007-06-15,33.492,33.579,33.203,33.203,621157,0
2007-06-18,33.213,33.483,32.907,32.986,669186,0
2007-06-19,32.924,33.413,32.924,33.133,782438,0
2007-06-20,33.273,33.7,33.057,33.142,670248,0
2007-06-21,33.038,33.386,32.821,33.273,769425,0
2007-06-22,34.329,34.348,33.372,33.535,1436953,0
2007-06-25,33.614,33.719,32.811,32.846,1187872,0
2007-06-26,32.846,33.151,32.69,33.038,1879646,0
2007-06-27,32.775,33.378,32.471,33.372,718021,0
2007-06-28,32.9,34.173,32.9,33.728,1562583,0
2007-06-29,33.787,33.935,33.378,33.65,720769,0
2007-07-02,33.675,34.357,33.675,34.199,631589,0
2007-07-03,34.067,34.128,33.133,33.326,1155431,0
2007-07-05,33.326,33.91,33.291,33.691,1291719,0
2007-07-06,33.85,33.952,33.527,33.65,743578,0
2007-07-09,33.753,34.173,33.719,34.128,852703,0
2007-07-10,34.128,34.128,33.247,33.318,744177,0
2007-07-11,33.353,33.587,33.282,33.5,717328,0
2007-07-12,33.806,34.024,33.641,33.952,823932,0
2007-07-13,34.024,34.024,33.728,33.971,691312,0
2007-07-16,33.841,33.98,33.606,33.719,552383,0
2007-07-17,33.675,34.024,33.641,33.894,575763,0
2007-07-18,33.666,33.904,33.456,33.779,733490,0
2007-07-19,34.024,34.348,33.779,34.207,897178,0
2007-07-20,34.146,34.302,33.16,33.527,1191653,0
2007-07-23,33.509,33.71,32.732,32.977,1242088,0
2007-07-24,33.186,33.273,31.981,33.004,2641363,0
2007-07-25,34.59,34.608,32.148,32.591,1621618,0
2007-07-26,32.166,32.236,31.284,31.798,1325983,0
2007-07-27,31.705,32.236,31.147,31.634,1443716,0
2007-07-30,31.678,32.183,31.274,32.071,1321981,0
2007-07-31,32.391,32.435,31.548,31.58,1131696,0
2007-08-01,31.548,32.409,31.329,32.348,1140367,0
2007-08-02,32.348,32.941,32.288,32.924,974932,0
2007-08-03,32.708,32.802,31.738,32.087,1113478,0
2007-08-06,32.218,32.445,31.606,32.227,903515,0
2007-08-07,32.121,32.573,31.807,32.104,1211141,0
2007-08-08,32.339,32.907,32.183,32.907,1273937,0
2007-08-09,32.454,32.907,31.964,32.218,1563320,0
2007-08-10,32.018,32.838,31.713,32.608,1282322,0
2007-08-13,32.792,32.941,31.381,31.597,736246,0
2007-08-14,31.879,31.973,30.768,30.805,807310,0
2007-08-15,30.603,30.867,29.601,29.802,1174375,0
2007-08-16,29.513,30.229,29.147,30.011,1384912,0
2007-08-17,30.736,30.745,30.1,30.482,1157148,0
2007-08-20,30.492,31.031,30.185,30.786,554331,0
2007-08-21,30.552,31.224,30.508,30.761,741517,0
2007-08-22,30.988,31.713,30.988,31.615,523842,0
2007-08-23,31.844,31.955,30.795,31.006,449104,0
2007-08-24,30.899,31.257,30.761,31.206,397294,0
2007-08-27,31.206,31.844,31.179,31.696,320708,0
2007-08-28,31.381,31.381,30.256,30.299,384683,0
2007-08-29,30.544,31.224,30.544,30.988,718132,0
2007-08-30,30.84,31.548,30.786,31.329,802383,0
2007-08-31,31.771,32.775,31.763,32.391,922856,0
2007-09-04,32.523,33.082,32.236,32.863,669990,0
2007-09-05,32.573,32.708,31.746,31.844,595482,0
2007-09-06,31.92,32.044,31.448,32.036,400389,0
2007-09-07,31.512,31.678,30.114,30.935,463662,0
2007-09-10,31.014,31.189,29.758,30.272,770861,0
2007-09-11,30.455,30.508,29.444,29.523,2628375,0
2007-09-12,29.486,29.678,29.191,29.312,980515,0
2007-09-13,29.549,29.835,29.224,29.251,982687,0
2007-09-14,29.123,29.382,28.895,29.096,750114,0
2007-09-17,29.042,29.251,28.798,28.814,548373,0
2007-09-18,29.067,29.593,28.831,29.549,1323930,0
2007-09-19,29.611,29.688,28.544,28.691,1188328,0
2007-09-20,28.691,29.077,28.371,28.442,1196695,0
2007-09-21,28.076,28.176,27.456,27.987,3261228,0
2007-09-24,28.111,28.682,28.093,28.213,930306,0
2007-09-25,28.004,28.423,27.855,28.176,1433287,0
2007-09-26,28.176,28.746,28.048,28.468,1365543,0
2007-09-27,28.607,29.014,28.327,28.849,1497477,0
2007-09-28,28.946,29.042,28.451,28.946,1272690,0
2007-10-01,29.023,29.156,28.626,28.964,1782664,0
2007-10-02,28.923,29.33,28.72,28.866,806395,0
2007-10-03,28.79,29.428,28.729,29.295,894311,0
2007-10-04,29.557,29.933,29.104,29.251,488424,0
2007-10-05,29.348,29.584,29.023,29.469,598919,0
2007-10-08,29.428,29.661,28.998,29.199,500341,0
2007-10-09,29.32,29.888,29.216,29.87,812472,0
2007-10-10,29.862,29.862,29.365,29.444,777393,0
2007-10-11,29.531,29.706,28.946,29.191,530947,0
2007-10-12,29.191,29.557,28.755,29.392,567171,0
2007-10-15,29.409,29.768,29.356,29.768,1008594,0
2007-10-16,29.661,29.819,29.339,29.54,1556508,0
2007-10-17,29.768,29.768,28.876,29.077,893969,0
2007-10-18,29.023,29.279,28.746,29.007,1137436,0
2007-10-19,29.007,29.156,28.607,28.746,1051580,0
2007-10-22,28.334,28.626,27.943,28.442,1734178,0
2007-10-23,29.802,30.883,29.007,30.167,2764924,0
2007-10-24,30.072,30.917,30.072,30.544,1381129,0
2007-10-25,30.621,30.674,29.732,30.132,965840,0
2007-10-26,30.508,30.674,30.002,30.159,680188,0
2007-10-29,30.429,30.708,30.256,30.492,618178,0
2007-10-30,30.272,30.857,29.95,30.464,658413,0
2007-10-31,30.482,30.961,30.318,30.876,770056,0
2007-11-01,30.692,31.031,30.246,30.805,1259052,0
2007-11-02,31.163,31.807,30.535,31.329,1437985,0
2007-11-05,31.423,31.763,30.979,31.398,1380045,0
2007-11-06,31.771,31.92,31.023,31.835,1112360,0
2007-11-07,31.606,31.78,30.971,31.092,902911,0
2007-11-08,31.484,31.597,30.726,31.301,1228053,0
2007-11-09,30.831,31.014,30.35,30.867,1001950,0
2007-11-12,30.899,30.935,30.072,30.072,709450,0
2007-11-13,30.246,30.535,29.601,29.907,1195667,0
2007-11-14,30.1,30.256,29.549,29.601,2790458,0
2007-11-15,29.618,29.732,29.26,29.428,769152,0
2007-11-16,29.531,29.611,28.831,29.279,706558,0
2007-11-19,29.123,29.123,28.58,28.58,461914,0
2007-11-20,28.633,29.007,28.213,28.824,684778,0
2007-11-21,28.682,29.086,28.276,28.544,936783,0
2007-11-23,28.659,29.184,28.404,29.104,424404,0
2007-11-26,29.147,29.392,28.782,28.782,807490,0
2007-11-27,28.946,29.096,28.379,28.806,760153,0
2007-11-28,28.972,29.251,28.492,29.184,1652159,0
2007-11-29,29.114,29.435,29.023,29.295,822382,0
2007-11-30,29.652,29.802,29.382,29.593,686129,0
2007-12-03,29.486,29.495,29.058,29.224,435696,0
2007-12-04,28.964,29.418,28.866,29.251,333793,0
2007-12-05,29.635,29.811,29.382,29.777,433402,0
2007-12-06,29.792,30.56,29.661,30.56,476385,0
2007-12-07,30.692,30.692,30.167,30.578,406682,0
2007-12-10,30.708,31.04,30.246,31.04,542928,0
2007-12-11,31.179,31.484,30.517,30.664,1019845,0
2007-12-12,31.301,31.363,30.1,30.402,550601,0
2007-12-13,30.326,30.647,29.959,30.638,331038,0
2007-12-14,30.638,30.638,29.835,30.082,559034,0
2007-12-17,30.002,30.106,29.206,29.348,579893,0
2007-12-18,29.557,29.626,29.114,29.618,361301,0
2007-12-19,29.54,29.644,29.374,29.513,321411,0
2007-12-20,29.678,30.237,29.295,30.237,433515,0
2007-12-21,30.612,31.329,30.464,31.101,682995,0
2007-12-24,31.347,31.58,30.805,31.476,200479,0
2007-12-26,31.119,31.274,30.996,31.137,280655,0
2007-12-27,31.057,31.257,30.899,31.023,357362,0
2007-12-28,31.031,31.224,30.603,30.603,612790,0
2007-12-31,30.552,30.857,30.289,30.368,458696,0
2008-01-02,30.246,30.517,29.601,29.819,460679,0
2008-01-03,29.811,30.002,29.557,29.777,609925,0
2008-01-04,29.435,29.54,28.563,28.763,879394,0
2008-01-07,28.989,29.175,28.666,28.806,1251143,0
2008-01-08,28.858,28.923,27.524,27.524,678344,0
2008-01-09,27.41,27.474,25.895,26.678,1806620,0
2008-01-10,26.538,27.009,26.095,26.86,1484520,0
2008-01-11,26.581,27.176,26.443,26.852,1435780,0
2008-01-14,27.166,27.166,26.408,26.453,970654,0
2008-01-15,26.26,26.354,25.517,25.736,2112486,0
2008-01-16,25.675,25.926,25.379,25.385,1500165,0
2008-01-17,25.438,26.095,24.303,24.463,2354653,0
2008-01-18,24.513,25.179,23.965,24.236,2400180,0
2008-01-22,22.971,24.539,22.699,24.252,1942332,0
2008-01-23,23.841,24.846,23.406,24.837,1707900,0
2008-01-24,25.011,25.622,24.653,25.281,1623246,0
2008-01-25,25.403,26.538,25.371,26.016,1406461,0
2008-01-28,25.935,27.009,25.752,26.973,1398519,0
2008-01-29,26.973,27.299,26.626,27.201,1050620,0
2008-01-30,27.097,27.717,26.764,27.035,526145,0
2008-01-31,26.626,27.881,26.547,27.707,939207,0
2008-02-01,27.707,28.142,27.315,28.117,781676,0
2008-02-04,27.909,28.65,27.909,28.442,927151,0
2008-02-05,27.726,30.334,26.042,28.71,2262035,0
2008-02-06,28.806,29.206,28.451,28.588,1306239,0
2008-02-07,28.528,29.365,28.327,29.007,1124250,0
2008-02-08,28.885,29.531,28.71,29.339,1454144,0
2008-02-11,29.26,29.549,28.831,29.504,753681,0
2008-02-12,29.601,29.706,29.206,29.435,690686,0
2008-02-13,29.661,29.95,29.652,29.87,942344,0
2008-02-14,29.802,29.993,29.392,29.531,651420,0
2008-02-15,29.409,29.453,28.895,29.356,639518,0
2008-02-19,29.601,29.74,29.114,29.295,630010,0
2008-02-20,29.175,29.942,28.923,29.878,530144,0
2008-02-21,29.907,30.1,28.858,28.93,708619,0
2008-02-22,29.058,29.303,28.492,29.216,835396,0
2008-02-25,29.199,29.758,28.701,29.758,846053,0
2008-02-26,29.593,30.237,29.382,30.114,963820,0
2008-02-27,29.575,30.318,29.575,29.915,490190,0
2008-02-28,29.618,30.028,29.26,29.844,718024,0
2008-02-29,29.469,29.54,28.396,28.46,901215,0
2008-03-03,28.474,28.607,27.899,28.269,851096,0
2008-03-04,28.021,28.269,27.357,27.785,969199,0
2008-03-05,27.943,28.46,27.89,28.012,1064648,0
2008-03-06,27.822,27.918,27.192,27.21,824812,0
2008-03-07,27.043,27.375,26.931,27.043,722374,0
2008-03-10,27.027,27.201,26.408,26.453,997921,0
2008-03-11,27.192,27.506,26.783,27.506,653738,0
2008-03-12,27.506,28.076,27.419,27.576,535532,0
2008-03-13,27.192,27.995,26.931,27.804,462062,0
2008-03-14,27.951,28.057,26.888,27.341,936190,0
2008-03-17,26.764,27.315,26.538,26.916,757591,0
2008-03-18,27.315,27.743,27.027,27.717,638817,0
2008-03-19,27.795,28.167,27.375,27.375,623794,0
2008-03-20,27.437,27.638,27.027,27.524,779628,0
2008-03-24,27.489,28.352,27.384,28.111,590436,0
2008-03-25,28.222,28.782,27.951,28.682,574492,0
2008-03-26,28.616,28.729,28.205,28.371,389990,0
2008-03-27,28.484,28.536,27.673,27.89,888613,0
2008-03-28,27.839,27.977,27.315,27.465,1318722,0
2008-03-31,27.341,27.899,27.166,27.831,892783,0
2008-04-01,28.167,29.114,27.96,29.104,667760,0
2008-04-02,29.123,29.513,29.096,29.295,689523,0
2008-04-03,29.058,29.428,28.885,29.312,552039,0
2008-04-04,29.27,29.897,28.956,29.897,891357,0
2008-04-07,30.011,30.09,28.998,28.998,922293,0
2008-04-08,28.876,29.27,28.798,29.042,757439,0
2008-04-09,29.224,29.356,28.674,28.755,349427,0
2008-04-10,28.701,29.206,28.509,29.191,498620,0
2008-04-11,28.841,28.885,28.327,28.451,417010,0
2008-04-14,28.492,29.199,28.24,28.849,852539,0
2008-04-15,29.114,29.575,29.05,29.459,595820,0
2008-04-16,29.635,30.883,29.611,30.813,799699,0
2008-04-17,30.745,31.023,29.924,30.917,712816,0
2008-04-18,31.729,31.844,30.883,31.713,979698,0
2008-04-21,31.398,31.991,31.398,31.904,938763,0
2008-04-22,32.27,33.282,31.686,32.279,2647284,0
2008-04-23,32.288,32.296,31.083,31.431,1231536,0
2008-04-24,31.206,31.999,30.961,31.844,1160302,0
2008-04-25,31.991,31.999,31.356,31.92,691055,0
2008-04-28,32.071,32.279,31.652,32.193,568392,0
2008-04-29,32.193,32.567,32.018,32.489,989939,0
2008-04-30,32.489,32.715,31.939,32.13,1212423,0
2008-05-01,32.138,32.95,31.946,32.792,1107469,0
2008-05-02,32.854,33.814,32.708,32.891,1381598,0
2008-05-05,32.802,32.995,32.583,32.654,413978,0
2008-05-06,32.567,32.846,32.323,32.715,595136,0
2008-05-07,32.715,32.741,31.713,31.853,713293,0
2008-05-08,31.835,32.261,31.606,32.087,736078,0
2008-05-09,31.58,32.166,31.563,32.044,591807,0
2008-05-12,32.027,32.357,31.92,32.288,707236,0
2008-05-13,32.357,32.542,32.112,32.323,499793,0
2008-05-14,32.523,33.019,32.332,32.542,571391,0
2008-05-15,32.498,32.775,32.183,32.4,712999,0
2008-05-16,32.542,32.682,32.062,32.498,491642,0
2008-05-19,32.454,32.986,32.348,32.542,612789,0
2008-05-20,32.489,32.715,32.288,32.471,451038,0
2008-05-21,32.591,32.636,31.458,31.669,511346,0
2008-05-22,31.789,32.087,31.522,31.705,438745,0
2008-05-23,31.624,31.763,30.979,31.171,500101,0
2008-05-27,31.171,31.274,30.795,31.206,621264,0
2008-05-28,31.624,32.374,31.58,32.236,839841,0
2008-05-29,32.245,32.924,31.844,32.618,940053,0
2008-05-30,32.682,32.907,32.532,32.654,489501,0
2008-06-02,32.636,32.636,32.193,32.366,548957,0
2008-06-03,32.532,32.732,31.964,32.454,529624,0
2008-06-04,32.279,32.532,31.563,31.862,1006060,0
2008-06-05,31.973,32.471,31.825,32.464,925046,0
2008-06-06,32.112,32.236,31.624,31.686,750586,0
2008-06-09,31.904,31.946,31.083,31.274,690658,0
2008-06-10,30.971,31.274,30.805,31.04,821289,0
2008-06-11,31.073,31.128,30.229,30.246,698178,0
2008-06-12,30.246,30.692,30.02,30.082,939630,0
2008-06-13,30.334,30.56,29.844,29.844,1301019,0
2008-06-16,29.696,30.376,29.54,30.15,826300,0
2008-06-17,30.421,30.421,29.826,29.942,524961,0
2008-06-18,29.74,29.811,29.365,29.549,420255,0
2008-06-19,29.549,30.647,29.549,30.544,951211,0
2008-06-20,30.299,30.412,29.993,30.045,1157320,0
2008-06-23,30.132,30.7,30.053,30.446,2159047,0
2008-06-24,30.473,30.708,30.053,30.299,692573,0
2008-06-25,30.508,30.638,30.246,30.376,773983,0
2008-06-26,30.09,30.621,29.531,29.644,933193,0
2008-06-27,29.644,29.783,29.365,29.549,1677637,0
2008-06-30,29.557,30.761,29.549,30.552,1341479,0
2008-07-01,30.308,30.63,29.811,30.376,1736476,0
2008-07-02,30.308,30.376,28.755,28.772,1131432,0
2008-07-03,28.858,29.139,28.597,28.885,538686,0
2008-07-07,28.93,29.32,28.71,28.98,1095291,0
2008-07-08,29.05,29.495,28.701,29.392,1097797,0
2008-07-09,29.611,29.802,28.824,28.94,990276,0
2008-07-10,28.858,28.885,27.673,28.213,1398784,0
2008-07-11,28.038,28.432,27.804,27.943,1046449,0
2008-07-14,28.213,28.432,27.831,28.285,857278,0
2008-07-15,28.117,28.972,27.698,28.468,1239696,0
2008-07-16,28.597,29.32,28.117,29.32,862016,0
2008-07-17,29.54,30.185,29.453,30.176,797843,0
2008-07-18,30.308,30.394,29.933,30.326,851476,0
2008-07-21,30.402,32.166,30.159,32.157,1551210,0
2008-07-22,31.329,31.363,29.086,30.036,2987376,0
2008-07-23,30.011,30.761,29.768,30.535,1421725,0
2008-07-24,30.492,30.621,30.342,30.437,1222183,0
2008-07-25,30.544,30.717,30.264,30.552,669285,0
2008-07-28,30.508,30.831,30.334,30.334,1138215,0
2008-07-29,30.5,30.979,30.308,30.552,1212087,0
2008-07-30,30.525,31.431,30.525,31.319,745658,0
2008-07-31,31.092,31.189,30.204,30.204,1732332,0
2008-08-01,30.376,30.376,29.295,29.409,1702250,0
2008-08-04,29.356,29.382,28.79,28.913,729446,0
2008-08-05,29.086,29.783,29.086,29.783,746751,0
2008-08-06,29.907,30.831,29.74,30.805,674098,0
2008-08-07,30.482,30.761,30.082,30.342,316036,0
2008-08-08,30.204,31.669,30.106,31.624,618635,0
2008-08-11,31.58,32.4,31.539,32.4,671488,0
2008-08-12,32.193,32.383,32.062,32.202,1039005,0
2008-08-13,32.071,32.445,31.946,32.288,709571,0
2008-08-14,32.279,32.715,32.121,32.608,479766,0
2008-08-15,32.672,33.065,32.339,32.567,400117,0
2008-08-18,32.654,32.9,32.227,32.454,392992,0
2008-08-19,32.305,32.542,32.071,32.236,697023,0
2008-08-20,32.296,32.591,32.009,32.464,1785229,0
2008-08-21,32.348,32.516,32.036,32.288,689172,0
2008-08-22,32.489,32.821,32.252,32.471,447152,0
2008-08-25,32.471,32.48,31.678,31.886,448094,0
2008-08-26,31.798,31.964,31.381,31.624,455911,0
2008-08-27,32.018,32.236,31.696,32.13,485877,0
2008-08-28,32.279,32.55,32.166,32.55,444195,0
2008-08-29,32.507,32.654,32.018,32.062,435770,0
2008-09-02,32.445,32.767,31.746,31.939,674426,0
2008-09-03,31.955,32.391,31.503,31.92,1019350,0
2008-09-04,31.555,31.597,30.674,30.674,722502,0
2008-09-05,30.446,30.876,29.924,30.664,1207832,0
2008-09-08,31.265,32.366,31.265,32.193,1283942,0
2008-09-09,32.288,32.314,31.092,31.128,1255349,0
2008-09-10,31.265,31.886,31.083,31.588,741909,0
2008-09-11,31.073,31.886,30.57,31.807,882469,0
2008-09-12,31.548,32.279,31.467,32.062,775016,0
2008-09-15,31.014,31.738,30.831,30.831,999884,0
2008-09-16,30.132,32.062,30.132,31.844,1264338,0
2008-09-17,31.301,33.343,30.682,32.314,1813237,0
2008-09-18,32.523,34.442,32.104,33.142,2674056,0
2008-09-19,34.548,35.769,33.282,34.435,2607648,0
2008-09-22,34.094,34.26,32.715,32.725,920630,0
2008-09-23,32.968,34.181,32.941,33.587,1244252,0
2008-09-24,33.71,33.945,32.846,33.318,1118937,0
2008-09-25,33.372,34.085,33.019,33.796,756046,0
2008-09-26,33.421,33.904,32.078,33.606,1486656,0
2008-09-29,33.587,33.587,29.593,30.237,2254797,0
2008-09-30,30.7,30.822,29.435,30.159,1448781,0
2008-10-01,30.028,30.535,29.549,30.045,1012622,0
2008-10-02,29.942,30.045,28.327,28.484,1104446,0
2008-10-03,28.831,29.907,28.012,28.066,1033295,0
2008-10-06,27.516,27.795,25.42,27.567,1460460,0
2008-10-07,28.057,28.841,26.198,26.198,1355585,0
2008-10-08,25.466,27.759,24.393,26.52,2010554,0
2008-10-09,26.251,27.107,24.602,24.767,1342676,0
2008-10-10,23.737,26.897,22.623,25.02,2606178,0
2008-10-13,25.953,27.524,25.877,27.489,1067441,0
2008-10-14,27.785,28.79,25.256,26.217,1958238,0
2008-10-15,25.605,25.795,23.406,23.406,1294201,0
2008-10-16,23.52,24.166,22.021,23.973,1729058,0
2008-10-17,23.266,25.273,22.682,23.982,1266020,0
2008-10-20,24,25.317,23.834,25.317,1078220,0
2008-10-21,24.488,27.323,24.411,25.77,2224955,0
2008-10-22,25.081,25.501,22.342,23.074,1252293,0
2008-10-23,23.66,25.762,22.15,23.284,1584366,0
2008-10-24,21.53,22.656,21.207,21.819,1354273,0
2008-10-27,21.147,22.76,20.85,21.382,1506801,0
2008-10-28,21.81,22.77,20.869,22.76,2221714,0
2008-10-29,22.273,23.851,22.246,22.665,2355329,0
2008-10-30,23.266,23.694,22.63,23.249,1425290,0
2008-10-31,23.441,24.505,23.129,24.112,1499493,0
2008-11-03,24.018,24.646,24.018,24.438,1039201,0
2008-11-04,24.942,25.038,24.428,24.978,1078687,0
2008-11-05,24.558,25.133,23.554,23.66,954136,0
2008-11-06,23.458,23.947,22.516,22.639,1185007,0
2008-11-07,22.752,22.981,22.021,22.639,1177008,0
2008-11-10,23.249,23.284,21.574,21.88,1171093,0
2008-11-11,21.582,21.888,20.989,21.112,1194422,0
2008-11-12,20.754,20.779,20.039,20.224,1382313,0
2008-11-13,20.336,21.689,19.21,21.689,1397627,0
2008-11-14,21.417,21.689,20.224,20.309,911880,0
2008-11-17,20.099,21.095,20.03,20.309,774142,0
2008-11-18,20.206,20.596,19.629,20.354,1039880,0
2008-11-19,20.336,20.555,18.459,18.511,1036984,0
2008-11-20,18.241,18.887,16.577,16.697,1614671,0
2008-11-21,17.073,17.368,16.07,17.334,1512211,0
2008-11-24,17.525,19.081,17.221,18.768,998429,0
2008-11-25,18.981,20.039,18.768,20.039,1869662,0
2008-11-26,19.541,21.07,19.036,21.016,871698,0
2008-11-28,20.824,21.689,20.388,21.689,411950,0
2008-12-01,20.962,21.061,19.464,19.474,902410,0
2008-12-02,19.76,20.25,19.202,19.934,1076609,0
2008-12-03,19.49,20.537,19.156,19.934,1063014,0
2008-12-04,19.219,19.988,18.712,19.156,1085450,0
2008-12-05,18.99,20.257,18.626,20.224,1087520,0
2008-12-08,20.702,21.271,19.594,20.555,947009,0
2008-12-09,20.354,21.207,19.996,20.945,1023076,0
2008-12-10,21.131,21.931,20.953,21.565,1055983,0
2008-12-11,21.462,21.522,19.456,19.821,1047637,0
2008-12-12,19.349,20.915,19.192,20.712,913833,0
2008-12-15,21.024,21.53,20.354,20.589,937721,0
2008-12-16,20.85,21.864,20.605,21.747,508281,0
2008-12-17,21.496,21.968,21.33,21.713,921981,0
2008-12-18,20.623,21.287,20.29,20.721,1522453,0
2008-12-19,20.878,20.887,20.143,20.38,2166465,0
2008-12-22,20.336,20.649,19.996,20.483,1592118,0
2008-12-23,20.659,20.998,19.848,19.978,939506,0
2008-12-24,20.049,20.336,19.916,20.3,348356,0
2008-12-26,20.281,20.546,20.134,20.52,527699,0
2008-12-29,20.52,20.52,19.532,19.848,971553,0
2008-12-30,19.951,20.388,19.873,20.354,1335836,0
2008-12-31,20.423,20.869,20.179,20.649,1259525,0
2009-01-02,20.86,21.698,20.563,21.619,888893,0
2009-01-05,21.845,22.43,21.766,22.072,1261472,0
2009-01-06,22.185,23.013,22.089,22.874,1038190,0
2009-01-07,22.448,22.682,22.045,22.072,1030469,0
2009-01-08,21.897,22.43,21.446,22.368,869453,0
2009-01-09,22.334,22.411,21.436,21.941,772679,0
2009-01-12,21.95,21.95,20.439,20.641,1017602,0
2009-01-13,20.694,21.121,20.336,20.605,908074,0
2009-01-14,20.327,20.483,19.594,19.735,755276,0
2009-01-15,19.681,20.398,19.165,20.179,917806,0
2009-01-16,20.915,20.915,19.716,20.721,1116024,0
2009-01-20,20.537,20.571,19.532,19.672,924183,0
2009-01-21,19.856,20.423,19.506,20.38,1029638,0
2009-01-22,20.107,20.563,19.559,20.066,926375,0
2009-01-23,19.586,20.483,19.506,20.099,637335,0
2009-01-26,20.03,21.138,20.014,20.796,1595473,0
2009-01-27,20.796,21.539,20.779,21.305,786327,0
2009-01-28,21.689,22.003,21.417,21.635,821962,0
2009-01-29,21.619,21.619,20.702,20.962,881665,0
2009-01-30,20.979,21.582,19.76,19.951,1366285,0
2009-02-02,19.866,20.336,19.49,19.795,1256452,0
2009-02-03,20.29,21.043,19.21,20.771,1330323,0
2009-02-04,20.712,21.888,20.52,21.357,1585480,0
2009-02-05,21.024,21.792,20.779,21.645,1032641,0
2009-02-06,21.722,22.623,21.609,22.49,909702,0
2009-02-09,22.368,23.006,22.178,22.647,1003880,0
2009-02-10,22.466,22.867,21.372,21.663,1552177,0
2009-02-11,21.827,22.185,21.409,21.819,1174584,0
2009-02-12,21.207,21.582,20.659,21.514,954555,0
2009-02-13,21.522,22.29,21.496,21.864,1196968,0
2009-02-17,21.078,21.261,20.51,20.641,905354,0
2009-02-18,20.712,20.85,20.066,20.336,945934,0
2009-02-19,20.29,20.805,19.735,19.856,685662,0
2009-02-20,19.812,19.812,18.906,19.384,904366,0
2009-02-23,19.464,19.569,18.25,18.285,931075,0
2009-02-24,18.474,19.411,18.356,19.165,660578,0
2009-02-25,18.87,19.026,18.218,18.539,782086,0
2009-02-26,18.694,18.739,17.926,18.008,647229,0
2009-02-27,17.735,18.801,17.683,18.208,1060473,0
2009-03-02,17.648,17.882,16.934,17.003,632457,0
2009-03-03,17.212,17.212,16.628,16.689,881485,0
2009-03-04,17.118,17.85,16.862,17.511,937006,0
2009-03-05,17.081,17.266,16.175,16.296,726005,0
2009-03-06,16.305,16.76,15.267,15.66,1303111,0
2009-03-09,15.431,15.773,15.03,15.355,1272845,0
2009-03-10,15.808,16.121,15.44,16.07,1294026,0
2009-03-11,16.175,16.644,16.077,16.503,1213835,0
2009-03-12,16.377,16.916,15.992,16.889,1166241,0
2009-03-13,17.118,17.118,16.403,16.705,601493,0
2009-03-16,17.474,17.502,16.586,16.619,807717,0
2009-03-17,16.586,17.658,16.437,17.658,988206,0
2009-03-18,17.534,18.694,17.385,18.474,1063702,0
2009-03-19,18.483,18.712,18.191,18.393,759020,0
2009-03-20,18.241,18.626,17.543,17.735,566002,0
2009-03-23,18.218,19.175,18.056,19.175,496751,0
2009-03-24,18.951,19.228,18.677,18.694,763629,0
2009-03-25,18.31,18.818,17.9,18.694,1386598,0
2009-03-26,18.861,19.594,18.703,19.586,818159,0
2009-03-27,19.273,19.49,18.957,19.237,784245,0
2009-03-30,18.758,18.768,18.241,18.712,650942,0
2009-03-31,18.88,19.314,18.669,18.906,936604,0
2009-04-01,18.593,19.996,18.483,19.716,1536197,0
2009-04-02,20.265,21.207,19.916,21.07,1403569,0
2009-04-03,21.07,21.619,20.979,21.539,981534,0
2009-04-06,21.339,21.399,20.659,20.85,1007152,0
2009-04-07,20.589,20.589,19.89,19.925,1070512,0
2009-04-08,20.099,20.241,19.804,20.03,974981,0
2009-04-09,20.466,21.024,20.398,21.024,1062093,0
2009-04-13,21.086,21.131,20.354,20.979,451150,0
2009-04-14,20.649,20.878,20.232,20.754,913627,0
2009-04-15,20.614,20.945,20.371,20.746,647732,0
2009-04-16,20.676,21.609,20.492,21.469,850010,0
2009-04-17,21.522,22.003,21.39,21.87,733743,0
2009-04-20,21.417,21.417,20.143,20.439,766274,0
2009-04-21,20.188,20.345,18.852,20.345,2911209,0
2009-04-22,20.232,22.273,20.232,21.845,1740149,0
2009-04-23,21.845,22.072,21.024,21.984,1298452,0
2009-04-24,22.133,23.609,22.037,23.399,1134386,0
2009-04-27,22.989,23.382,22.15,22.981,1093071,0
2009-04-28,22.475,23.031,22.385,22.639,1474387,0
2009-04-29,22.797,23.643,22.524,23.293,989323,0
2009-04-30,23.554,24.036,23.058,23.24,1053955,0
2009-05-01,23.12,23.755,22.691,23.266,1260167,0
2009-05-04,23.467,24.539,23.215,24.47,974518,0
2009-05-05,24.331,24.384,23.563,23.801,845641,0
2009-05-06,24.21,24.403,23.382,23.887,714980,0
2009-05-07,24.043,24.428,23.12,23.346,800329,0
2009-05-08,23.511,24.356,23.511,24.34,617398,0
2009-05-11,24.06,24.06,23.382,23.441,414404,0
2009-05-12,23.634,23.746,22.305,22.884,585335,0
2009-05-13,22.508,22.508,21.522,21.713,792656,0
2009-05-14,21.802,22.29,21.802,21.941,602222,0
2009-05-15,21.87,22.457,21.855,22.037,475730,0
2009-05-18,22.194,22.543,21.837,22.543,580075,0
2009-05-19,22.448,22.682,22.021,22.297,675049,0
2009-05-20,22.411,22.483,21.591,21.663,1136249,0
2009-05-21,21.469,21.619,20.754,20.989,873664,0
2009-05-22,21.163,21.39,20.85,20.953,631127,0
2009-05-26,20.771,22.063,20.762,21.74,870352,0
2009-05-27,21.713,22.385,21.539,22.063,1687363,0
2009-05-28,22.185,22.29,21.365,22.123,710300,0
2009-05-29,22.123,22.29,21.487,21.837,888672,0
2009-06-01,22.037,22.981,21.922,22.874,850528,0
2009-06-02,22.733,23.826,22.717,23.72,1577752,0
2009-06-03,23.389,23.643,22.743,23.006,812630,0
2009-06-04,23.083,23.851,22.867,23.826,1007542,0
2009-06-05,23.956,24.42,23.764,24.374,964086,0
2009-06-08,24.303,25.081,23.991,24.829,1201127,0
2009-06-09,24.889,24.987,24.567,24.829,707946,0
2009-06-10,24.925,25.179,24.087,24.47,538546,0
2009-06-11,24.175,25.362,24.166,25.081,970994,0
2009-06-12,24.821,24.879,24.245,24.403,696195,0
2009-06-15,24.403,24.403,23.266,23.511,489086,0
2009-06-16,23.617,23.834,22.639,22.699,850193,0
2009-06-17,22.639,22.76,21.731,22.203,1517846,0
2009-06-18,22.246,22.551,21.802,22.342,894281,0
2009-06-19,22.604,22.831,22.212,22.315,792185,0
2009-06-22,22.256,22.256,21.663,21.774,703109,0
2009-06-23,21.837,21.905,21.357,21.417,778190,0
2009-06-24,21.574,21.968,21.279,21.626,727609,0
2009-06-25,21.556,22.104,21.514,22.104,652465,0
2009-06-26,22.045,22.385,21.802,22.282,1146573,0
2009-06-29,22.114,22.647,22.114,22.498,678031,0
2009-06-30,22.402,22.587,21.984,22.352,900362,0
2009-07-01,22.577,22.709,21.462,22.439,994252,0
2009-07-02,22.089,22.15,21.522,21.682,648532,0
2009-07-06,21.417,21.556,20.869,21.095,541169,0
2009-07-07,21.053,21.138,20.475,20.684,840782,0
2009-07-08,20.771,20.85,20.241,20.483,814589,0
2009-07-09,20.492,20.788,20.257,20.73,772519,0
2009-07-10,20.529,21.053,20.483,20.945,1409648,0
2009-07-13,21.024,21.591,20.38,21.548,864866,0
2009-07-14,21.591,21.897,21.496,21.747,438533,0
2009-07-15,21.977,22.682,21.87,22.587,567743,0
2009-07-16,22.483,23.511,22.466,23.441,564718,0
2009-07-17,23.399,23.729,23.293,23.52,587155,0
2009-07-20,23.59,24.463,23.206,24.42,847762,0
2009-07-21,24.271,24.411,22.857,23.23,1807070,0
2009-07-22,22.926,23.841,22.916,23.66,896109,0
2009-07-23,23.711,24.821,23.711,24.646,877007,0
2009-07-24,24.548,24.863,24.312,24.671,778781,0
2009-07-27,24.698,24.942,24.455,24.767,454106,0
2009-07-28,24.558,24.662,23.973,24.157,700196,0
2009-07-29,23.912,24.07,23.432,23.539,423376,0
2009-07-30,23.887,24.21,23.859,24.043,822800,0
2009-07-31,24.036,24.236,23.834,23.834,730663,0
2009-08-03,24.06,24.374,23.755,24.303,789509,0
2009-08-04,24.236,24.47,24.036,24.411,345100,0
2009-08-05,24.463,24.602,23.458,23.66,837473,0
2009-08-06,23.801,24.112,23.59,23.694,597901,0
2009-08-07,24.043,24.262,23.792,24.087,657768,0
2009-08-10,23.877,24.312,23.792,24.018,500083,0
2009-08-11,23.887,23.982,23.276,23.643,542848,0
2009-08-12,23.581,24.279,23.581,23.973,571169,0
2009-08-13,23.92,24.138,23.609,24.138,341445,0
2009-08-14,24.138,24.138,23.415,23.702,365194,0
2009-08-17,23.311,23.382,22.56,22.699,684004,0
2009-08-18,22.733,23.801,22.733,23.746,746598,0
2009-08-19,23.467,23.956,23.258,23.755,470758,0
2009-08-20,23.755,23.991,23.59,23.764,468745,0
2009-08-21,23.991,24.513,23.678,24.463,296687,0
2009-08-24,24.455,24.794,24.227,24.303,440611,0
2009-08-25,24.513,24.879,24.148,24.75,574692,0
2009-08-26,24.646,25.072,24.498,24.871,876483,0
2009-08-27,24.785,25.124,24.166,25.056,673792,0
2009-08-28,25.265,25.362,24.715,25.004,526278,0
2009-08-31,24.671,24.75,24.374,24.715,985397,0
2009-09-01,24.646,25.362,24.087,24.348,963520,0
2009-09-02,24.374,24.653,24.193,24.193,656395,0
2009-09-03,24.356,25.056,24.095,24.463,483804,0
2009-09-04,24.403,25.561,24.356,25.536,842057,0
2009-09-08,25.561,25.969,25.273,25.345,1348882,0
2009-09-09,25.362,25.786,25.3,25.493,817427,0
2009-09-10,25.684,25.859,25.362,25.833,428204,0
2009-09-11,26.391,26.688,26.279,26.513,1286583,0
2009-09-14,26.179,27.157,26.179,26.907,822349,0
2009-09-15,26.965,27.647,26.958,27.506,910734,0
2009-09-16,26.547,27.401,26.354,27.401,1289136,0
2009-09-17,27.282,27.567,27.027,27.097,763333,0
2009-09-18,27.157,27.218,26.73,26.773,1230057,0
2009-09-21,26.443,26.714,26.233,26.434,611266,0
2009-09-22,26.67,26.696,26.225,26.373,505678,0
2009-09-23,26.391,26.513,26.035,26.068,498402,0
2009-09-24,26.198,26.26,25.578,25.887,566687,0
2009-09-25,25.877,26.061,25.475,25.527,497572,0
2009-09-28,25.63,26.085,25.3,25.877,548331,0
2009-09-29,25.902,26.31,25.795,26.025,789077,0
2009-09-30,26.042,26.233,25.23,25.752,746236,0
2009-10-01,25.711,25.711,24.959,24.959,1107222,0
2009-10-02,24.628,25.056,24.586,24.889,620780,0
2009-10-05,25.047,25.613,25.02,25.605,844325,0
2009-10-06,25.727,26.225,25.684,25.795,1106827,0
2009-10-07,25.648,25.969,25.578,25.762,460319,0
2009-10-08,25.96,26.738,25.918,26.705,721970,0
2009-10-09,26.581,27.035,26.581,27.001,405187,0
2009-10-12,27.116,27.349,27.071,27.309,567714,0
2009-10-13,27.125,27.483,26.925,27.428,890440,0
2009-10-14,27.647,28.213,27.542,28.151,1185187,0
2009-10-15,27.881,28.334,27.881,28.309,509911,0
2009-10-16,28.127,28.666,27.847,28.553,956784,0
2009-10-19,28.528,29.593,28.474,29.339,1402706,0
2009-10-20,28.004,28.755,26.834,28.404,1621086,0
2009-10-21,29.165,29.897,28.913,29.33,1256264,0
2009-10-22,29.295,29.374,27.918,28.292,1731771,0
2009-10-23,28.432,28.432,27.465,27.96,1487158,0
2009-10-26,27.909,28.413,27.506,27.804,762006,0
2009-10-27,27.847,28.093,27.235,27.315,755004,0
2009-10-28,27.097,27.201,26.163,26.242,1045583,0
2009-10-29,26.434,26.818,26.295,26.496,1323232,0
2009-10-30,26.382,26.461,25.273,25.385,1330201,0
2009-11-02,25.57,26.233,25.047,25.745,1151291,0
2009-11-03,25.517,26.318,25.511,25.988,1690106,0
2009-11-04,26.111,26.426,25.85,25.902,915026,0
2009-11-05,26.171,26.958,26.171,26.907,1133636,0
2009-11-06,26.747,27.071,26.453,26.783,341240,0
2009-11-09,27.125,27.524,26.916,27.456,354334,0
2009-11-10,27.282,27.717,27.062,27.437,833454,0
2009-11-11,27.602,27.655,27.166,27.428,602999,0
2009-11-12,27.341,27.62,26.86,26.931,805889,0
2009-11-13,27.071,27.315,26.617,27.235,686798,0
2009-11-16,27.474,28.167,27.393,27.943,689091,0
2009-11-17,27.909,27.909,27.611,27.743,467467,0
2009-11-18,27.655,27.831,27.245,27.437,419563,0
2009-11-19,27.157,27.263,26.513,26.755,338073,0
2009-11-20,26.688,26.747,26.327,26.608,291387,0
2009-11-23,26.773,27.116,26.59,26.653,577593,0
2009-11-24,26.626,26.67,26.225,26.564,556653,0
2009-11-25,26.705,27.09,26.547,26.958,579584,0
2009-11-27,26.327,26.843,26.035,26.468,309580,0
2009-11-30,26.555,26.617,25.918,26.26,571588,0
2009-12-01,26.417,26.852,26.251,26.764,863332,0
2009-12-02,26.696,26.958,26.564,26.783,545307,0
2009-12-03,26.791,27.001,26.661,26.738,594532,0
2009-12-04,27.035,27.393,26.747,27.166,795578,0
2009-12-07,27.185,27.926,27.052,27.638,1599981,0
2009-12-08,27.41,27.483,26.87,27.141,578799,0
2009-12-09,27.027,27.148,26.573,26.888,418144,0
2009-12-10,27.132,27.489,27.035,27.148,367087,0
2009-12-11,27.384,27.524,27.166,27.465,283885,0
2009-12-14,27.62,28.093,27.483,28.057,325299,0
2009-12-15,27.855,28.285,27.689,28.093,398976,0
2009-12-16,28.309,28.616,28.057,28.213,735543,0
2009-12-17,27.89,28.292,27.751,28.012,733145,0
2009-12-18,28.093,28.371,27.282,27.804,1424730,0
2009-12-21,27.926,28.285,27.881,28.176,574287,0
2009-12-22,28.186,28.474,27.839,28.102,761476,0
2009-12-23,28.25,28.782,28.111,28.633,706242,0
2009-12-24,28.509,28.782,28.509,28.682,163183,0
2009-12-28,28.666,28.763,28.509,28.674,423460,0
2009-12-29,28.643,28.93,28.509,28.72,357833,0
2009-12-30,28.536,28.904,28.404,28.563,470109,0
2009-12-31,28.536,28.659,28.135,28.176,317646,0
2010-01-04,28.259,29.418,28.25,29.123,816640,0
2010-01-05,28.972,29.104,28.302,28.571,794220,0
2010-01-06,28.492,28.674,28.334,28.659,554588,0
2010-01-07,28.597,29.478,28.509,29.435,651227,0
2010-01-08,29.303,29.835,29.191,29.652,556127,0
2010-01-11,29.792,29.792,29.356,29.557,411970,0
2010-01-12,29.279,29.356,28.806,29.007,776381,0
2010-01-13,29.139,29.165,28.729,29.156,409390,0
2010-01-14,29.007,29.279,28.94,29.233,600198,0
2010-01-15,29.096,29.251,28.509,28.553,528604,0
2010-01-19,28.58,29.356,28.58,29.042,750326,0
2010-01-20,28.729,28.876,28.285,28.46,770965,0
2010-01-21,28.519,28.571,27.89,28.231,605907,0
2010-01-22,28.093,28.222,27.594,27.647,474705,0
2010-01-25,27.831,27.926,27.235,27.393,507901,0
2010-01-26,27.384,27.551,27.166,27.218,231553,0
2010-01-27,26.94,27.09,26.635,27.001,477370,0
2010-01-28,27.009,27.107,26.503,26.86,431030,0
2010-01-29,27.035,27.41,26.599,26.644,678777,0
2010-02-01,26.801,27.41,26.653,27.349,679885,0
2010-02-02,27.465,28.317,26.907,27.062,1394271,0
2010-02-03,27.027,27.299,26.843,27.254,667858,0
2010-02-04,27.09,27.315,26.599,26.599,700086,0
2010-02-05,26.547,26.547,25.777,26.453,523328,0
2010-02-08,26.538,26.973,26.076,26.434,688370,0
2010-02-09,26.764,27.148,26.573,26.86,653585,0
2010-02-10,26.705,26.949,26.303,26.486,542612,0
2010-02-11,26.345,26.852,26.111,26.783,582913,0
2010-02-12,26.573,27.176,26.279,27.157,957438,0
2010-02-16,27.437,27.62,27.201,27.611,348387,0
2010-02-17,27.698,27.726,27.506,27.698,586959,0
2010-02-18,27.717,27.934,27.516,27.855,382037,0
2010-02-19,27.735,28.343,27.735,28.259,632021,0
2010-02-22,28.259,28.492,28.004,28.468,435915,0
2010-02-23,28.423,28.616,28.038,28.084,663404,0
2010-02-24,28.111,28.317,27.96,28.269,340847,0
2010-02-25,27.785,28.317,27.516,28.292,416896,0
2010-02-26,28.309,28.474,28.021,28.404,449844,0
2010-03-01,29.435,30.429,29.147,29.942,1835189,0
2010-03-02,29.878,30.15,29.768,29.862,746091,0
2010-03-03,30.011,30.106,29.549,29.724,770840,0
2010-03-04,29.87,30.176,29.593,29.802,1064573,0
2010-03-05,30.045,30.114,29.732,29.959,589933,0
2010-03-08,29.888,30.02,29.652,29.696,643946,0
2010-03-09,29.618,30.053,29.523,29.87,376462,0
2010-03-10,29.844,30.036,29.724,29.95,348477,0
2010-03-11,29.724,29.95,29.478,29.924,345292,0
2010-03-12,29.95,29.95,29.469,29.802,376426,0
2010-03-15,29.724,30.185,29.469,30.185,699105,0
2010-03-16,30.185,30.754,30.072,30.717,741178,0
2010-03-17,30.761,31.092,30.717,30.813,401680,0
2010-03-18,30.768,31.092,30.682,30.831,409024,0
2010-03-19,30.857,30.883,29.768,29.777,1066820,0
2010-03-22,29.626,30.204,29.279,29.878,697930,0
2010-03-23,30.028,30.961,29.678,30.857,822903,0
2010-03-24,30.813,31.372,30.299,30.299,449653,0
2010-03-25,30.56,30.927,30.132,30.159,514263,0
2010-03-26,30.281,30.535,29.976,30.22,465065,0
2010-03-29,30.299,30.56,30.256,30.517,459507,0
2010-03-30,30.621,31.065,30.482,31.057,979439,0
2010-03-31,31.031,31.686,30.996,31.073,969988,0
2010-04-01,31.319,31.754,31.189,31.476,558040,0
2010-04-05,31.522,31.939,31.415,31.816,281950,0
2010-04-06,31.729,31.746,31.484,31.652,343803,0
2010-04-07,31.503,31.57,31.179,31.347,366789,0
2010-04-08,31.128,31.539,30.857,31.522,257210,0
2010-04-09,31.53,32.044,31.31,31.93,736959,0
2010-04-12,31.92,31.93,31.319,31.53,869357,0
2010-04-13,31.39,31.606,31.04,31.522,515317,0
2010-04-14,31.738,31.862,31.476,31.844,669735,0
2010-04-15,31.678,32.279,31.615,32.071,482991,0
2010-04-16,31.844,32.148,31.431,31.807,323996,0
2010-04-19,31.624,31.754,31.119,31.606,575127,0
2010-04-20,31.662,32.426,31.662,32.087,753931,0
2010-04-21,32.062,32.708,32.062,32.708,592210,0
2010-04-22,32.374,33.047,32.062,33.019,407794,0
2010-04-23,32.969,33.818,32.75,33.748,756206,0
2010-04-26,33.787,34.302,33.787,34.006,814306,0
2010-04-27,33.142,33.142,31.686,32.018,2502161,0
2010-04-28,32.202,32.366,31.686,31.771,1357671,0
2010-04-29,32.071,32.618,31.871,32.4,787999,0
2010-04-30,32.489,32.783,31.503,31.548,852930,0
2010-05-03,31.763,32.374,31.746,32.245,487348,0
2010-05-04,31.662,31.844,30.552,30.655,827715,0
2010-05-05,30.376,30.544,29.811,29.985,1116614,0
2010-05-06,29.802,30.22,27.357,28.798,1485577,0
2010-05-07,28.691,28.824,27.707,27.951,3449531,0
2010-05-10,29.523,29.878,29.206,29.635,1280584,0
2010-05-11,29.295,30.106,29.241,29.844,1629510,0
2010-05-12,29.897,31.147,29.897,31.006,850448,0
2010-05-13,30.84,31.189,30.588,30.899,633380,0
2010-05-14,30.621,30.692,29.87,30.167,1229448,0
2010-05-17,30.455,30.57,29.531,30.123,903024,0
2010-05-18,30.421,30.552,29.768,29.802,682731,0
2010-05-19,29.593,29.724,28.831,29.184,705108,0
2010-05-20,28.371,28.509,27.611,27.62,1309736,0
2010-05-21,27.235,28.352,26.714,28.343,1373946,0
2010-05-24,28.213,28.806,28.066,28.468,1071803,0
2010-05-25,27.655,28.626,27.263,28.626,1396759,0
2010-05-26,28.831,29.356,28.58,28.746,1393272,0
2010-05-27,29.469,30.211,29.453,30.211,1141795,0
2010-05-28,30.15,30.204,29.652,29.976,1434515,0
2010-06-01,29.724,30.132,29.206,29.233,1108477,0
2010-06-02,29.33,29.802,29.007,29.802,799250,0
2010-06-03,29.95,30.1,29.54,29.688,1071658,0
2010-06-04,29.014,29.459,28.571,28.674,1194432,0
2010-06-07,28.814,28.814,27.567,27.584,968365,0
2010-06-08,27.698,27.926,27.263,27.785,695947,0
2010-06-09,28.057,28.659,27.62,27.735,485223,0
2010-06-10,28.334,28.972,28.327,28.972,534095,0
2010-06-11,28.544,29.279,28.474,29.206,528774,0
2010-06-14,29.428,30.1,29.392,29.504,482472,0
2010-06-15,29.696,30.402,29.626,30.376,432999,0
2010-06-16,30.299,30.464,29.907,30.063,666903,0
2010-06-17,30.132,30.204,29.584,29.792,715451,0
2010-06-18,29.826,30.15,29.618,29.933,427505,0
2010-06-21,30.385,30.508,29.557,29.688,391290,0
2010-06-22,29.811,30.028,28.956,28.98,416548,0
2010-06-23,28.923,29.312,28.544,28.998,449775,0
2010-06-24,28.876,28.964,28.302,28.404,332367,0
2010-06-25,28.571,29.123,28.285,29.123,999309,0
2010-06-28,29.199,29.54,28.841,29.339,715306,0
2010-06-29,28.814,28.814,28.012,28.231,1461602,0
2010-06-30,28.128,28.654,27.979,28.095,924058,0
2010-07-01,28.142,28.24,27.218,27.638,750393,0
2010-07-02,27.743,27.918,27.323,27.542,669817,0
2010-07-06,27.934,28.012,27.157,27.393,786442,0
2010-07-07,27.41,28.213,27.299,28.213,708538,0
2010-07-08,28.588,28.755,28.292,28.738,375204,0
2010-07-09,28.674,29.058,28.501,28.831,298086,0
2010-07-12,28.633,28.989,28.213,28.285,389417,0
2010-07-13,28.72,29.224,28.71,29.086,844189,0
2010-07-14,28.913,29.023,28.588,28.98,501374,0
2010-07-15,28.885,28.913,28.186,28.666,750031,0
2010-07-16,28.46,28.509,27.707,27.847,648522,0
2010-07-19,28.012,28.317,27.567,28.269,590555,0
2010-07-20,27.698,28.544,27.446,28.468,618048,0
2010-07-21,28.71,29.007,28.186,28.352,771445,0
2010-07-22,28.782,29.339,28.738,29.32,846152,0
2010-07-23,29.139,30.045,29.139,29.976,706168,0
2010-07-26,30.053,30.492,29.844,30.1,748813,0
2010-07-27,30.318,30.473,29.792,29.897,626392,0
2010-07-28,29.626,29.897,29.453,29.661,743160,0
2010-07-29,30.072,30.909,29.014,29.575,1314435,0
2010-07-30,29.279,29.95,29.206,29.835,1067025,0
2010-08-02,30.412,31.128,30.412,30.535,1065880,0
2010-08-03,30.359,30.578,29.959,30.256,636572,0
2010-08-04,30.385,30.535,30.159,30.35,863335,0
2010-08-05,30.082,30.308,29.976,30.114,604613,0
2010-08-06,29.74,30.036,29.27,29.644,620458,0
2010-08-09,29.915,29.915,29.401,29.688,669198,0
2010-08-10,29.295,29.418,28.956,29.156,520152,0
2010-08-11,28.317,28.492,27.735,27.926,872268,0
2010-08-12,27.299,27.899,27.282,27.751,667288,0
2010-08-13,27.707,27.909,27.506,27.584,318702,0
2010-08-16,27.474,27.785,27.043,27.698,381227,0
2010-08-17,27.96,28.597,27.785,28.317,654450,0
2010-08-18,28.317,28.46,27.969,28.167,527202,0
2010-08-19,27.918,28.057,26.931,27.09,1063019,0
2010-08-20,26.897,27.148,26.599,27.141,507373,0
2010-08-23,27.384,27.456,26.678,26.773,408747,0
2010-08-24,26.529,26.529,26.119,26.137,560047,0
2010-08-25,25.909,26.529,25.657,26.477,971285,0
2010-08-26,26.538,26.87,26.417,26.434,1030493,0
2010-08-27,26.705,27.166,26.345,27.062,918797,0
2010-08-30,26.878,27.052,26.529,26.564,753062,0
2010-08-31,26.463,26.718,26.086,26.262,747381,0
2010-09-01,26.644,27.254,26.564,27.081,735647,0
2010-09-02,27.141,27.428,26.949,27.393,711010,0
2010-09-03,27.873,28.031,27.524,27.759,667862,0
2010-09-07,27.611,27.664,27.299,27.349,792089,0
2010-09-08,27.428,27.847,27.428,27.743,1085729,0
2010-09-09,28.076,28.269,27.813,28.151,861705,0
2010-09-10,28.127,28.484,28.004,28.167,1037222,0
2010-09-13,28.474,28.814,28.451,28.553,632661,0
2010-09-14,28.451,28.701,28.317,28.484,534355,0
2010-09-15,28.484,28.65,28.269,28.563,329832,0
2010-09-16,28.501,28.682,28.396,28.544,541014,0
2010-09-17,28.616,28.71,28.259,28.643,602129,0
2010-09-20,28.701,29.139,28.536,29.067,900941,0
2010-09-21,29.05,29.123,28.755,28.876,697346,0
2010-09-22,28.738,28.946,28.442,28.65,747609,0
2010-09-23,28.352,28.674,28.142,28.371,808660,0
2010-09-24,28.738,29.033,28.607,28.964,1035102,0
2010-09-27,28.972,29.086,28.666,28.814,403258,0
2010-09-28,28.946,28.998,28.451,28.824,694107,0
2010-09-29,28.674,29.401,28.633,29.27,925645,0
2010-09-30,29.486,29.783,29.096,29.339,850605,0
2010-10-01,29.575,29.652,29.058,29.288,477855,0
2010-10-04,29.191,29.418,28.588,28.763,540072,0
2010-10-05,29.058,29.993,29.058,29.959,768251,0
2010-10-06,29.95,30.09,29.688,30.082,668876,0
2010-10-07,30.256,30.318,29.819,30.02,478347,0
2010-10-08,30.028,30.308,29.811,30.246,398736,0
2010-10-11,30.272,30.682,30.063,30.289,568573,0
2010-10-12,30.123,30.167,29.611,29.835,804828,0
2010-10-13,30.072,30.647,29.924,30.464,683642,0
2010-10-14,30.464,30.621,30.114,30.272,347427,0
2010-10-15,30.517,30.535,29.888,30.272,458259,0
2010-10-18,30.289,30.552,30.123,30.525,382179,0
2010-10-19,30.1,30.326,29.513,29.732,670704,0
2010-10-20,29.811,30.281,29.732,30.106,429582,0
2010-10-21,30.204,30.508,30.002,30.176,614671,0
2010-10-22,30.256,30.256,29.942,30.002,471823,0
2010-10-25,30.195,31.171,30.159,30.927,1192202,0
2010-10-26,30.359,30.385,27.822,28.972,2626986,0
2010-10-27,28.474,28.58,27.969,28.536,1383810,0
2010-10-28,28.519,28.563,27.969,28.269,1123788,0
2010-10-29,28.166,28.661,28.115,28.556,831313,0
2010-11-01,28.701,28.972,28.135,28.423,653427,0
2010-11-02,28.701,29.014,28.528,28.923,725571,0
2010-11-03,28.956,29.27,28.824,29.147,860217,0
2010-11-04,29.523,29.678,29.33,29.611,656984,0
2010-11-05,29.644,29.706,29.409,29.549,800329,0
2010-11-08,29.504,29.523,29.104,29.32,608937,0
2010-11-09,29.365,29.459,28.616,28.738,635242,0
2010-11-10,28.782,29.147,28.474,28.885,602167,0
2010-11-11,28.701,29.199,28.626,28.876,527882,0
2010-11-12,28.626,28.772,28.413,28.633,440254,0
2010-11-15,28.806,29.139,28.597,28.659,473107,0
2010-11-16,28.423,28.468,28.093,28.327,922997,0
2010-11-17,28.413,28.413,27.995,28.195,570416,0
2010-11-18,28.528,28.755,28.389,28.413,503903,0
2010-11-19,28.25,28.474,28.021,28.379,808227,0
2010-11-22,28.269,28.563,28.127,28.468,878285,0
2010-11-23,28.135,28.423,27.977,28.361,547803,0
2010-11-24,28.626,28.904,28.563,28.866,330661,0
2010-11-26,28.607,29.033,28.528,28.885,336116,0
2010-11-29,28.674,28.682,27.987,28.607,504923,0
2010-11-30,28.337,29.183,28.234,28.697,1086355,0
2010-12-01,29.123,29.495,29.123,29.233,687040,0
2010-12-02,29.233,29.74,29.191,29.644,501262,0
2010-12-03,29.54,29.811,29.409,29.696,731844,0
2010-12-06,29.768,30.09,29.593,29.897,362004,0
2010-12-07,30.1,30.674,30.036,30.402,932661,0
2010-12-08,30.368,30.754,30.299,30.535,633336,0
2010-12-09,30.638,30.717,30.35,30.708,649475,0
2010-12-10,30.736,31.11,30.736,30.971,545868,0
2010-12-13,31.073,31.423,30.822,31.301,780787,0
2010-12-14,31.301,31.431,31.023,31.215,721333,0
2010-12-15,31.257,31.439,31.04,31.05,392965,0
2010-12-16,31.179,31.746,30.979,31.738,1041157,0
2010-12-17,31.696,31.807,31.398,31.746,858883,0
2010-12-20,31.913,31.955,31.634,31.78,576863,0
2010-12-21,31.807,32.471,31.789,32.409,538816,0
2010-12-22,32.323,32.445,31.825,31.844,914901,0
2010-12-23,31.763,32.104,31.624,31.895,359616,0
2010-12-27,31.729,31.973,31.563,31.92,223184,0
2010-12-28,32.078,32.138,31.606,32.062,366884,0
2010-12-29,32.1,32.189,31.889,31.95,176362,0
2010-12-30,31.968,32.17,31.916,32.066,300366,0
2010-12-31,31.991,32.114,31.823,31.851,185295,0
2011-01-03,32.13,32.464,32.062,32.261,370166,0
2011-01-04,32.252,32.314,31.292,31.746,480556,0
2011-01-05,31.606,32.095,31.606,31.763,446802,0
2011-01-06,31.825,32.454,31.825,31.913,530941,0
2011-01-07,32.071,32.374,31.512,31.862,430197,0
2011-01-10,31.356,31.615,30.588,31.448,1177341,0
2011-01-11,31.555,31.946,31.415,31.853,646175,0
2011-01-12,32.062,32.409,31.999,32.193,444017,0
2011-01-13,32.138,32.445,32.138,32.323,430206,0
2011-01-14,32.261,32.279,32.009,32.261,224482,0
2011-01-18,32.174,32.409,31.946,32.391,788191,0
2011-01-19,32.348,32.573,31.696,31.835,358067,0
2011-01-20,31.696,31.844,31.215,31.248,567066,0
2011-01-21,31.539,31.548,31.014,31.031,358909,0
2011-01-24,31.179,31.871,31.083,31.798,569585,0
2011-01-25,31.713,31.964,31.503,31.964,460914,0
2011-01-26,31.913,32.121,31.771,31.981,618480,0
2011-01-27,31.939,32.062,31.476,31.771,532545,0
2011-01-28,31.835,32.166,31.092,31.206,613261,0
2011-01-31,31.299,31.743,31.263,31.556,1080442,0
2011-02-01,31.72,32.523,31.643,32.523,791634,0
2011-02-02,32.323,33.107,32.227,32.854,838120,0
2011-02-03,32.872,33.038,32.498,32.9,634552,0
2011-02-04,32.882,33.362,32.6,33.308,426970,0
2011-02-07,33.308,33.492,33.065,33.256,346212,0
2011-02-08,33.247,33.353,33.019,33.222,280331,0
2011-02-09,33.116,33.142,32.725,32.907,354889,0
2011-02-10,32.792,33.378,32.792,33.116,234057,0
2011-02-11,32.977,33.343,32.941,33.273,211737,0
2011-02-14,33.326,33.378,33.203,33.299,200455,0
2011-02-15,33.231,33.273,33.011,33.195,200430,0
2011-02-16,33.343,33.65,33.177,33.195,496841,0
2011-02-18,33.614,33.996,33.483,33.657,388445,0
2011-02-22,33.362,33.623,32.532,32.542,539050,0
2011-02-23,32.708,32.968,31.798,32.112,697933,0
2011-02-24,32.071,32.357,31.624,31.871,717919,0
2011-02-25,31.999,32.573,31.879,32.464,383830,0
2011-02-28,32.616,32.9,32.302,32.345,372020,0
2011-03-01,32.55,32.608,31.662,31.78,398263,0
2011-03-02,31.729,32.078,31.634,31.871,427146,0
2011-03-03,32.288,32.829,32.209,32.583,391536,0
2011-03-04,32.591,32.618,31.754,32.018,507409,0
2011-03-07,32.044,32.157,31.04,31.439,1125103,0
2011-03-08,31.493,32.573,31.347,32.366,721943,0
2011-03-09,32.332,32.471,31.991,32.183,719041,0
2011-03-10,31.729,31.807,31.24,31.356,565769,0
2011-03-11,31.083,31.696,31.083,31.548,684626,0
2011-03-14,31.329,31.588,31.189,31.39,649631,0
2011-03-15,30.525,31.431,30.402,31.163,506806,0
2011-03-16,31.083,31.423,30.768,30.917,654441,0
2011-03-17,31.486,31.636,31.128,31.311,409539,0
2011-03-18,31.669,31.825,31.39,31.512,344038,0
2011-03-21,31.92,32.591,31.92,32.348,421768,0
2011-03-22,32.279,32.523,32.209,32.348,798683,0
2011-03-23,32.202,32.27,31.686,32.157,325741,0
2011-03-24,32.279,32.646,31.895,32.48,487304,0
2011-03-25,32.532,32.863,32.4,32.532,413988,0
2011-03-28,32.663,32.854,32.489,32.55,346382,0
2011-03-29,32.583,32.838,32.454,32.838,438536,0
2011-03-30,32.968,33.038,32.663,32.915,761171,0
2011-03-31,32.958,33.338,32.878,32.966,547664,0
2011-04-01,33.203,33.282,33.047,33.151,547487,0
2011-04-04,33.657,34.111,33.553,33.587,1727378,0
2011-04-05,33.882,34.309,33.564,34.24,1673829,0
2011-04-06,34.451,34.697,34.32,34.442,1165998,0
2011-04-07,34.434,34.633,34.022,34.23,872180,0
2011-04-08,34.363,34.451,33.714,33.924,1006103,0
2011-04-11,33.876,34.12,33.5,33.71,602890,0
2011-04-12,33.512,33.574,33.02,33.161,549977,0
2011-04-13,33.299,33.456,33.011,33.123,599493,0
2011-04-14,32.608,33.065,32.608,32.891,809984,0
2011-04-15,33.012,33.134,32.801,33.012,883843,0
2011-04-18,32.548,32.598,32.041,32.276,1171913,0
2011-04-19,32.478,32.801,32.406,32.732,633244,0
2011-04-20,33.195,33.591,33.195,33.397,505504,0
2011-04-21,33.373,33.792,33.373,33.776,618898,0
2011-04-25,33.766,34.047,33.653,33.949,882823,0
2011-04-26,34.817,35.142,34.292,34.608,1794797,0
2011-04-27,34.76,34.951,34.118,34.732,924509,0
2011-04-28,34.75,35.036,34.697,35.02,951219,0
2011-04-29,35.076,35.368,35.022,35.218,841223,0
2011-05-02,35.397,35.574,35.24,35.293,644194,0
2011-05-03,35.054,35.51,34.827,34.917,572098,0
2011-05-04,34.908,34.993,34.355,34.475,664071,0
2011-05-05,34.275,34.659,33.968,34.187,449892,0
2011-05-06,34.688,34.852,34.092,34.259,409993,0
2011-05-09,34.221,34.843,34.092,34.573,468659,0
2011-05-10,34.678,35.204,34.581,35.073,471962,0
2011-05-11,35.036,35.036,34.337,34.512,366287,0
2011-05-12,34.416,35.054,34.143,35.012,676187,0
2011-05-13,35.1,35.134,34.425,34.557,502823,0
2011-05-16,34.347,34.776,34.259,34.372,520996,0
2011-05-17,34.23,34.292,33.66,34.065,760166,0
2011-05-18,34.065,34.608,33.941,34.531,373626,0
2011-05-19,34.732,34.935,34.337,34.697,417188,0
2011-05-20,34.633,34.688,34.074,34.205,451468,0
2011-05-23,33.782,33.916,33.478,33.731,514605,0
2011-05-24,33.782,33.985,33.397,33.653,444612,0
2011-05-25,33.539,34.642,33.424,34.557,938800,0
2011-05-26,34.363,34.59,33.949,34.512,822475,0
2011-05-27,34.724,35.073,34.65,34.943,700977,0
2011-05-31,35.263,35.5,34.843,35.49,742866,0
2011-06-01,35.416,35.501,34.152,34.152,857104,0
2011-06-02,34.187,34.512,33.89,34.1,645669,0
2011-06-03,34.126,34.126,33.388,33.548,819091,0
2011-06-06,33.521,33.653,32.977,33.048,862387,0
2011-06-07,33.266,33.336,32.846,32.854,805883,0
2011-06-08,32.829,32.932,32.572,32.662,594195,0
2011-06-09,32.766,33.294,32.505,33.161,880484,0
2011-06-10,32.951,32.951,32.363,32.442,601608,0
2011-06-13,32.598,32.792,32.424,32.54,408922,0
2011-06-14,32.907,33.434,32.775,33.224,488305,0
2011-06-15,32.863,33.178,32.707,32.863,990649,0
2011-06-16,32.847,33.166,32.566,32.962,841752,0
2011-06-17,33.311,33.32,33.02,33.134,723261,0
2011-06-20,33.012,33.618,33.012,33.478,590529,0
2011-06-21,33.739,34.309,33.636,34.171,1000571,0
2011-06-22,34.161,34.416,33.976,34.109,1022526,0
2011-06-23,33.618,34.372,33.388,34.372,1240446,0
2011-06-24,34.425,34.548,33.818,33.968,1297394,0
2011-06-27,33.941,34.337,33.731,34.047,683287,0
2011-06-28,34.24,34.557,34.055,34.512,421128,0
2011-06-29,34.697,34.834,34.259,34.697,748596,0
2011-06-30,34.821,35.642,34.717,35.384,728307,0
2011-07-01,35.342,36.286,35.332,36.189,487536,0
2011-07-05,36.258,36.524,36.092,36.348,722648,0
2011-07-06,36.276,36.433,36.146,36.348,1089686,0
2011-07-07,36.638,37.202,36.576,37.042,1283041,0
2011-07-08,36.552,36.876,36.391,36.876,652521,0
2011-07-11,36.337,36.397,35.748,36.144,816970,0
2011-07-12,35.942,36.34,35.869,35.961,681806,0
2011-07-13,36.026,36.485,35.906,35.96,548905,0
2011-07-14,36.127,36.283,35.179,35.389,485764,0
2011-07-15,35.508,35.563,35.079,35.536,537261,0
2011-07-18,35.406,35.416,34.75,34.984,486714,0
2011-07-19,35.21,35.731,35.21,35.692,442003,0
2011-07-20,35.802,35.951,35.377,35.624,378619,0
2011-07-21,35.852,36.101,35.482,35.721,635843,0
2011-07-22,35.721,35.915,35.49,35.49,788609,0
2011-07-25,35.21,36.101,34.998,35.712,857891,0
2011-07-26,35.387,35.387,33.402,34.109,2192325,0
2011-07-27,34.241,34.241,33.015,33.385,1305111,0
2011-07-28,33.306,33.58,32.777,32.803,1156393,0
2011-07-29,32.363,32.975,32.213,32.443,668450,0
2011-08-01,32.918,33.07,31.863,32.222,1204262,0
2011-08-02,31.992,32.381,31.165,31.173,896462,0
2011-08-03,31.149,31.427,30.45,31.296,784478,0
2011-08-04,30.899,30.927,29.622,29.755,1756782,0
2011-08-05,30.168,30.397,28.82,29.551,1853597,0
2011-08-08,28.556,28.996,26.512,26.512,1772023,0
2011-08-09,27.154,28.194,26.203,28.194,1341309,0
2011-08-10,27.465,28.149,26.953,26.961,1824446,0
2011-08-11,27.182,29.103,27.057,28.686,844043,0
2011-08-12,28.971,29.225,28.53,28.944,829717,0
2011-08-15,29.146,29.665,29.13,29.665,420368,0
2011-08-16,29.233,29.375,28.786,29.13,707698,0
2011-08-17,29.331,29.498,28.619,28.881,391043,0
2011-08-18,27.816,27.964,27.067,27.279,1158583,0
2011-08-19,26.747,27.675,26.635,26.67,667251,0
2011-08-22,27.356,27.533,27.022,27.128,863555,0
2011-08-23,27.27,28.301,26.987,28.301,601608,0
2011-08-24,28.301,29.103,28.035,29.013,552864,0
2011-08-25,29.304,29.42,27.904,28.108,594797,0
2011-08-26,27.868,29.184,27.409,29.094,572909,0
2011-08-29,29.656,30.53,29.579,30.45,638980,0
2011-08-30,30.114,30.759,29.859,30.512,579184,0
2011-08-31,30.716,31.282,29.997,30.246,1198522,0
2011-09-01,30.415,30.522,29.367,29.438,1065624,0
2011-09-02,28.703,29.048,28.119,28.331,353943,0
2011-09-06,27.446,28.362,27.348,28.184,949622,0
2011-09-07,28.703,29.509,28.562,29.351,744746,0
2011-09-08,29.021,29.429,28.629,28.724,1415497,0
2011-09-09,28.493,28.556,27.483,27.595,1279053,0
2011-09-12,27.223,27.992,27.144,27.904,953994,0
2011-09-13,28.09,28.837,28.001,28.61,891805,0
2011-09-14,28.944,29.765,28.184,29.367,1058784,0
2011-09-15,29.711,30.186,29.384,30.1,1186158,0
2011-09-16,30.425,30.522,29.702,29.941,1251575,0
2011-09-19,29.331,30.09,29.013,29.922,941656,0
2011-09-20,30.011,30.328,29.596,29.622,997605,0
2011-09-21,29.579,29.596,28.872,28.881,1299889,0
2011-09-22,27.825,28.396,27.516,27.835,1563048,0
2011-09-23,27.657,28.405,27.499,27.904,1047600,0
2011-09-26,28.184,28.742,27.373,28.686,935143,0
2011-09-27,29.596,30.311,29.155,29.349,950685,0
2011-09-28,29.57,30.045,28.317,28.468,939241,0
2011-09-29,29.066,29.429,28.268,28.705,1636226,0
2011-09-30,28.15,28.887,27.963,28.214,1221230,0
2011-10-03,27.946,28.695,27.198,27.297,1230524,0
2011-10-04,26.941,28.861,26.77,28.836,1060722,0
2011-10-05,29.075,29.706,28.644,29.591,685274,0
2011-10-06,29.591,30.432,29.333,30.387,627824,0
2011-10-07,30.592,30.776,29.945,30.097,574201,0
2011-10-10,30.698,31.209,30.54,30.891,594799,0
2011-10-11,30.689,31.42,30.68,31.13,733557,0
2011-10-12,31.361,32.241,31.296,31.873,725870,0
2011-10-13,31.546,31.695,30.962,31.165,893412,0
2011-10-14,31.6,32.213,31.372,32.027,568935,0
2011-10-17,31.873,31.966,30.899,31.032,1106088,0
2011-10-18,31.212,31.583,30.504,31.423,1637567,0
2011-10-19,31.449,31.592,31.009,31.176,1080450,0
2011-10-20,31.142,31.432,30.521,31.025,984963,0
2011-10-21,31.477,32.009,31.161,32,544811,0
2011-10-24,32.009,33.1,32.009,33.037,400549,0
2011-10-25,32.735,32.958,31.903,32.293,629644,0
2011-10-26,32.693,33.286,31.674,32.601,897675,0
2011-10-27,32.771,33.88,32.638,32.904,1353757,0
2011-10-28,32.904,33.018,32.079,32.638,1184220,0
2011-10-31,32.246,32.629,31.704,31.865,730675,0
2011-11-01,30.6,31.246,30.14,30.547,1154831,0
2011-11-02,31.115,31.44,30.768,31.246,711303,0
2011-11-03,31.609,32.888,31.309,32.797,783248,0
2011-11-04,32.453,32.834,32.009,32.753,417914,0
2011-11-07,32.693,32.842,31.777,32.719,672520,0
2011-11-08,32.851,33.196,32,33.161,570646,0
2011-11-09,32.248,32.417,31.628,31.964,795253,0
2011-11-10,32.407,32.584,31.973,32.32,515065,0
2011-11-11,32.638,33.516,32.601,33.462,543926,0
2011-11-14,33.367,33.444,32.851,33.196,581260,0
2011-11-15,33.124,33.984,32.787,33.789,920389,0
2011-11-16,33.357,34.223,33.242,33.338,656081,0
2011-11-17,33.124,33.205,32.275,32.516,983278,0
2011-11-18,32.807,33.01,32.336,32.638,393564,0
2011-11-21,32.072,32.222,31.592,31.946,701237,0
2011-11-22,32.009,32.124,31.459,31.879,561746,0
2011-11-23,31.495,31.565,30.574,30.652,586826,0
2011-11-25,30.458,31.044,30.414,30.635,237754,0
2011-11-28,31.682,32.231,31.212,31.532,926523,0
2011-11-29,31.726,32.285,31.514,31.75,949494,0
2011-11-30,33.132,33.717,32.901,33.697,1257660,0
2011-12-01,33.551,33.835,32.958,32.993,784970,0
2011-12-02,32.363,33.33,32.363,32.888,779950,0
2011-12-05,33.375,33.399,32.834,33.1,814925,0
2011-12-06,33.145,33.236,32.665,32.772,1061584,0
2011-12-07,32.601,32.86,32.159,32.629,1594454,0
2011-12-08,32.32,32.559,31.87,31.939,922071,0
2011-12-09,31.955,32.703,31.955,32.559,706090,0
2011-12-12,32.124,32.169,31.485,32.027,483072,0
2011-12-13,32.275,32.523,31.592,31.912,1007374,0
2011-12-14,30.343,30.973,30.024,30.059,2205046,0
2011-12-15,30.352,30.423,29.651,29.724,2295733,0
2011-12-16,29.901,30.309,29.262,29.413,2479251,0
2011-12-19,29.625,29.784,28.8,28.909,1191504,0
2011-12-20,29.342,29.901,29.342,29.625,987761,0
2011-12-21,29.625,29.634,28.961,29.413,1009581,0
2011-12-22,29.547,29.547,28.919,29.191,1205480,0
2011-12-23,29.342,29.724,29.185,29.696,519171,0
2011-12-27,29.696,29.891,29.449,29.741,407130,0
2011-12-28,29.794,29.794,29.021,29.175,490939,0
2011-12-29,29.351,29.803,29.185,29.732,1122792,0
2011-12-30,29.784,29.891,29.5,29.5,547985,0
2012-01-03,30.229,30.661,30.078,30.237,777773,0
2012-01-04,30.193,30.76,30.024,30.652,1056836,0
2012-01-05,30.521,31.541,30.369,31.423,1311241,0
2012-01-06,31.479,31.507,31.068,31.237,644362,0
2012-01-09,31.291,31.638,31.193,31.55,752533,0
2012-01-10,31.903,32.019,31.76,31.973,530901,0
2012-01-11,31.827,32.424,31.818,32.21,454978,0
2012-01-12,32.291,32.657,32.015,32.574,535197,0
2012-01-13,32.336,32.397,32.069,32.328,740659,0
2012-01-17,32.745,33.005,32.675,32.685,473291,0
2012-01-18,32.638,32.977,32.432,32.968,654845,0
2012-01-19,33.119,33.494,32.913,33.352,361599,0
2012-01-20,33.297,33.378,32.88,32.987,436086,0
2012-01-23,33.012,33.477,32.609,32.754,272388,0
2012-01-24,32.497,33.012,32.442,32.657,496636,0
2012-01-25,32.567,33.271,32.3,33.173,453834,0
2012-01-26,33.414,33.414,32.601,32.703,544789,0
2012-01-27,32.559,33.039,32.523,32.711,627245,0
2012-01-30,32.415,33.227,32.254,33.012,541660,0
2012-01-31,33.242,33.376,32.129,32.83,603993,0
2012-02-01,33.486,33.913,32.977,33.824,742140,0
2012-02-02,33.787,34.074,33.486,33.565,381937,0
2012-02-03,34.055,34.491,34.002,34.11,426000,0
2012-02-06,33.948,34.101,33.879,33.939,303571,0
2012-02-07,33.906,34.448,33.743,34.269,355865,0
2012-02-08,34.323,34.483,34.039,34.377,274058,0
2012-02-09,34.53,34.53,34.163,34.464,347386,0
2012-02-10,34.101,34.145,33.628,33.939,522663,0
2012-02-13,34.234,34.501,33.806,34.439,427122,0
2012-02-14,34.224,34.617,34.119,34.617,321262,0
2012-02-15,34.762,34.821,34.224,34.413,503633,0
2012-02-16,34.394,34.948,34.224,34.812,433160,0
2012-02-17,34.948,35.18,34.867,34.885,377820,0
2012-02-21,35.189,35.393,34.762,34.875,415590,0
2012-02-22,34.745,34.948,34.377,34.439,446188,0
2012-02-23,34.403,34.875,34.333,34.796,271836,0
2012-02-24,34.753,35.117,34.422,34.617,432566,0
2012-02-27,34.279,35.205,34.002,35.019,585247,0
2012-02-28,34.982,34.991,34.304,34.625,743896,0
2012-02-29,34.576,34.988,34.325,34.325,1762696,0
2012-03-01,34.464,34.838,34.296,34.439,690255,0
2012-03-02,34.573,34.573,34.145,34.199,748613,0
2012-03-05,34.092,34.163,33.806,34.039,445110,0
2012-03-06,33.654,33.663,32.987,33.119,574254,0
2012-03-07,33.254,33.61,33.094,33.458,1111402,0
2012-03-08,33.734,34.146,33.518,34.093,349893,0
2012-03-09,34.047,34.651,33.966,34.491,395667,0
2012-03-12,34.448,34.762,34.323,34.707,493164,0
2012-03-13,34.796,35.438,34.745,35.438,408601,0
2012-03-14,35.402,35.545,35,35.205,255743,0
2012-03-15,35.223,35.658,35.01,35.573,313455,0
2012-03-16,35.598,35.759,35.429,35.508,921502,0
2012-03-19,35.473,35.768,35.303,35.642,358094,0
2012-03-20,35.384,35.465,35.082,35.251,386459,0
2012-03-21,35.232,35.349,34.875,35.161,345943,0
2012-03-22,34.779,34.913,34.215,34.838,822810,0
2012-03-23,34.875,34.923,34.351,34.651,370559,0
2012-03-26,35.1,35.598,35.1,35.563,391434,0
2012-03-27,35.616,35.993,35.473,35.891,542605,0
2012-03-28,41.962,43.48,40.591,41.293,9222349,0
2012-03-29,41.17,42.186,40.786,42.026,3731777,0
2012-03-30,42.075,42.633,41.679,42.445,2533097,0
2012-04-02,42.186,42.427,41.659,42.007,1228868,0
2012-04-03,41.959,42.086,41.404,41.645,1014123,0
2012-04-04,41.332,41.371,40.687,41.106,3912017,0
2012-04-05,40.893,41.116,40.733,40.794,1235086,0
2012-04-09,40.217,40.261,39.78,40.208,758017,0
2012-04-10,40.091,40.091,38.639,38.825,1721830,0
2012-04-11,39.263,39.313,38.656,39.041,1005549,0
2012-04-12,39.493,39.636,39.101,39.371,2399126,0
2012-04-13,39.28,39.55,39.049,39.272,1157065,0
2012-04-16,39.425,39.52,39.11,39.164,1447511,0
2012-04-17,39.451,39.629,39.182,39.342,2157715,0
2012-04-18,39.119,39.656,38.87,39.585,1050828,0
2012-04-19,39.521,39.926,38.957,39.442,853918,0
2012-04-20,39.559,40.355,39.559,39.945,794643,0
2012-04-23,39.425,39.54,38.636,39.323,1054297,0
2012-04-24,39.612,40.301,38.713,39.272,1389813,0
2012-04-25,39.494,39.844,39.173,39.692,1335127,0
2012-04-26,39.585,39.997,39.136,39.28,1928059,0
2012-04-27,39.531,39.531,39.039,39.101,1163110,0
2012-04-30,39.11,39.383,38.741,38.832,1415145,0
2012-05-01,39.022,39.531,38.571,38.88,674674,0
2012-05-02,38.59,39.127,38.381,39.039,1160224,0
2012-05-03,39.039,39.236,38.751,38.768,850749,0
2012-05-04,38.636,38.636,37.935,38.231,800767,0
2012-05-07,38.061,38.351,38.017,38.171,562118,0
2012-05-08,37.863,38.581,37.813,38.554,1118651,0
2012-05-09,38,38.741,37.516,38.221,917323,0
2012-05-10,38.484,38.851,38.107,38.239,485473,0
2012-05-11,38.088,39.091,38.017,38.947,848700,0
2012-05-14,38.509,38.509,37.624,37.686,1088705,0
2012-05-15,37.702,38.351,37.606,38.017,923629,0
2012-05-16,38.203,38.268,37.274,37.289,1033128,0
2012-05-17,37.111,37.256,36.222,36.26,716994,0
2012-05-18,36.411,36.719,36.162,36.316,997350,0
2012-05-21,36.521,36.916,36.241,36.808,984624,0
2012-05-22,37.005,38.107,36.841,37.927,1021973,0
2012-05-23,37.568,38.295,36.951,38.259,695964,0
2012-05-24,38.187,38.249,37.65,38.171,627539,0
2012-05-25,38.124,38.351,37.166,37.274,992099,0
2012-05-29,37.559,37.965,37.389,37.642,1015347,0
2012-05-30,37.247,37.299,36.494,36.609,979108,0
2012-05-31,36.653,36.814,35.355,36.518,1388962,0
2012-06-01,35.798,36.37,35.624,35.704,1126549,0
2012-06-04,35.733,35.798,34.576,35.059,1238816,0
2012-06-05,34.96,35.238,34.643,35.077,657748,0
2012-06-06,35.319,35.525,35.069,35.41,1276975,0
2012-06-07,35.804,36.091,35.05,35.168,2535637,0
2012-06-08,35.168,35.838,34.928,35.668,831146,0
2012-06-11,35.948,36.063,34.834,34.871,633735,0
2012-06-12,34.881,35.456,34.817,35.437,1011698,0
2012-06-13,35.4,35.4,34.629,34.798,859057,0
2012-06-14,34.807,35.122,34.665,34.928,616725,0
2012-06-15,34.945,35.203,34.73,34.928,1660803,0
2012-06-18,34.721,35.418,34.494,35.268,666757,0
2012-06-19,35.285,36.457,35.258,35.92,1098892,0
2012-06-20,35.831,36.016,35.516,35.723,791840,0
2012-06-21,35.704,35.967,34.89,34.937,1238970,0
2012-06-22,35.106,35.141,34.435,34.576,1145910,0
2012-06-25,34.084,34.173,33.465,33.518,844259,0
2012-06-26,33.59,33.59,32.982,33.286,1200662,0
2012-06-27,33.51,33.646,33.33,33.465,567328,0
2012-06-28,33.072,33.313,32.534,33.251,1417993,0
2012-06-29,33.966,34.665,33.697,34.298,1613789,0
2012-07-02,34.476,34.739,33.984,34.694,965069,0
2012-07-03,34.745,35.652,34.589,35.625,412564,0
2012-07-05,35.535,36.018,35.535,35.922,1075274,0
2012-07-06,35.608,35.705,34.897,35.201,1066199,0
2012-07-09,35.122,35.507,35.015,35.437,997428,0
2012-07-10,35.535,35.778,34.12,34.316,1018670,0
2012-07-11,34.155,34.298,33.851,34.03,828057,0
2012-07-12,33.688,34.2,33.537,34.03,589179,0
2012-07-13,34.048,34.985,33.994,34.803,550060,0
2012-07-16,34.684,34.684,34.173,34.263,411613,0
2012-07-17,34.499,35.228,34.309,35.038,724739,0
2012-07-18,34.877,36.185,34.859,35.79,475786,0
2012-07-19,36.066,36.5,35.761,36.444,832218,0
2012-07-20,36.123,36.245,35.473,35.616,618860,0
2012-07-23,35.112,35.823,34.859,35.488,941838,0
2012-07-24,36.546,38.021,36.075,37.149,2345231,0
2012-07-25,37.454,37.832,37.057,37.239,1048240,0
2012-07-26,37.799,38.741,37.589,38.741,1046611,0
2012-07-27,38.894,40.563,38.66,40.309,1261594,0
2012-07-30,40.264,40.364,39.779,39.887,513079,0
2012-07-31,39.679,39.914,39.067,39.479,1145134,0
2012-08-01,39.914,40.264,38.707,38.797,759217,0
2012-08-02,38.387,39.05,38.193,38.652,983372,0
2012-08-03,39.687,39.687,39.093,39.355,902947,0
2012-08-06,39.535,39.914,39.175,39.184,403305,0
2012-08-07,39.455,39.769,39.316,39.553,475984,0
2012-08-08,39.255,39.506,38.938,39.146,586636,0
2012-08-09,39.165,39.316,38.68,38.707,1310430,0
2012-08-10,38.642,38.976,38.32,38.617,1285144,0
2012-08-13,38.626,39.004,38.167,38.302,899254,0
2012-08-14,38.507,38.652,37.959,38.057,646880,0
2012-08-15,38.075,38.329,37.979,38.275,831179,0
2012-08-16,38.237,38.86,38.047,38.824,1058568,0
2012-08-17,38.797,39.479,38.732,39.455,573496,0
2012-08-20,39.4,39.941,39.335,39.75,1251478,0
2012-08-21,39.734,40.264,39.599,40.103,1074317,0
2012-08-22,39.994,40.726,39.85,40.039,1868685,0
2012-08-23,39.914,39.966,39.014,39.074,789661,0
2012-08-24,38.888,39.146,38.397,38.888,653508,0
2012-08-27,39.04,39.067,38.275,38.379,1861850,0
2012-08-28,38.338,38.387,37.94,37.995,904794,0
2012-08-29,38.029,38.139,37.627,37.858,1119151,0
2012-08-30,37.66,37.858,37.481,37.733,620708,0
2012-08-31,38.12,39.074,37.94,38.284,883588,0
2012-09-04,38.255,39.29,38.245,39.102,1101281,0
2012-09-05,39.05,39.247,38.364,38.635,953384,0
2012-09-06,38.732,39.393,38.543,39.138,1905835,0
2012-09-07,39.274,39.355,38.888,39.004,826060,0
2012-09-10,39.05,39.57,38.816,38.929,537425,0
2012-09-11,38.824,39.023,38.617,38.759,842368,0
2012-09-12,38.938,39.67,38.841,39.535,1140899,0
2012-09-13,39.463,39.544,38.732,39.074,1906191,0
2012-09-14,39.138,39.57,38.579,38.722,1742948,0
2012-09-17,38.57,39.42,37.809,38.149,1896160,0
2012-09-18,38.037,38.635,38.012,38.527,2061854,0
2012-09-19,38.387,40.057,38.302,39.779,3907996,0
2012-09-20,39.355,39.661,39.067,39.307,1808818,0
2012-09-21,39.579,39.858,38.894,39.67,3253632,0
2012-09-24,39.906,39.984,39.05,39.274,2346854,0
2012-09-25,39.335,39.506,38.32,38.491,3801601,0
2012-09-26,38.387,38.482,37.552,37.733,3001191,0
2012-09-27,38.085,39.222,38.085,39.074,4292773,0
2012-09-28,39.04,40.536,38.797,40.093,31053341,0
2012-10-01,39.724,40.418,37.809,38.265,12274212,0
2012-10-02,38.507,38.985,38.057,38.768,8491148,0
2012-10-03,38.87,40.318,38.816,39.823,6483616,0
2012-10-04,40.111,40.184,39.525,40.111,4728365,0
2012-10-05,40.479,41.949,40.129,40.948,6406985,0
2012-10-08,40.687,40.866,39.724,40.834,4706011,0
2012-10-09,40.805,41.545,39.966,39.984,4042328,0
2012-10-10,39.823,40.184,39.12,39.255,4219492,0
2012-10-11,39.497,39.625,39.11,39.374,2657819,0
2012-10-12,39.516,39.679,38.912,39.299,2042869,0
2012-10-15,39.277,39.567,38.769,39.55,1876952,0
2012-10-16,39.633,40.093,39.374,39.488,2286255,0
2012-10-17,39.479,39.941,39.175,39.316,3034073,0
2012-10-18,39.129,39.67,38.816,38.86,2453158,0
2012-10-19,38.499,38.617,37.75,38.356,4707989,0
2012-10-22,38.292,38.67,37.75,37.979,2073406,0
2012-10-23,37.498,37.517,36.698,36.886,2761384,0
2012-10-24,37.013,37.211,36.498,37.013,3615104,0
2012-10-25,37.422,37.528,37.013,37.356,1898797,0
2012-10-26,37.422,37.863,37.141,37.211,2252645,0
2012-10-31,37.64,38.833,37.584,38.253,2921388,0
2012-11-01,38.034,41.285,37.992,41.225,9085022,0
2012-11-02,41.514,41.76,40.889,41.432,4799993,0
2012-11-05,41.276,41.658,40.779,41.243,2577427,0
2012-11-06,41.295,41.768,40.899,41.668,3009183,0
2012-11-07,41.17,41.658,40.608,40.763,3189740,0
2012-11-08,40.599,41.062,40.265,40.265,1621777,0
2012-11-09,39.94,40.779,39.559,40.221,2654586,0
2012-11-12,40.328,40.419,39.829,40.021,1576934,0
2012-11-13,39.757,40.291,39.648,39.973,1926788,0
2012-11-14,40.011,40.31,39.512,39.613,2635993,0
2012-11-15,39.485,39.838,39.277,39.431,1590978,0
2012-11-16,40.066,40.77,39.747,40.608,2961574,0
2012-11-19,40.908,41.64,40.908,41.243,2817472,0
2012-11-20,41.658,41.785,41.381,41.725,2927212,0
2012-11-21,41.562,42.066,41.458,41.877,1934529,0
2012-11-23,41.923,43.162,41.821,43.162,1650716,0
2012-11-26,42.835,43.37,42.746,43.29,2728757,0
2012-11-27,43.107,43.48,42.682,43.107,3834395,0
2012-11-28,42.956,43.162,42.738,43.071,3018793,0
2012-11-29,43.626,44.367,43.561,44.302,2910708,0
2012-11-30,43.833,44.367,43.678,43.913,2261591,0
2012-12-03,44.142,44.367,43.3,43.397,1557583,0
2012-12-04,43.48,44.032,43.472,43.778,1198988,0
2012-12-05,43.904,43.913,43.098,43.661,1887964,0
2012-12-06,43.661,43.705,43.071,43.19,3697701,0
2012-12-07,43.444,43.588,42.956,43.507,2186918,0
2012-12-10,43.472,43.895,43.327,43.626,1107122,0
2012-12-11,43.561,43.87,43.198,43.387,1479280,0
2012-12-12,43.588,43.697,43.226,43.406,1618943,0
2012-12-13,43.137,43.463,42.852,43.327,1184278,0
2012-12-14,43.309,43.768,43.198,43.435,1057074,0
2012-12-17,43.517,44.377,43.444,44.358,1708408,0
2012-12-18,44.377,44.83,44.213,44.604,2269752,0
2012-12-19,44.737,44.737,43.996,44.195,1182023,0
2012-12-20,44.25,44.33,43.807,44.178,1373112,0
2012-12-21,43.568,44.022,43.463,43.678,2267848,0
2012-12-24,43.397,43.922,43.397,43.817,468298,0
2012-12-26,43.807,43.996,43.517,43.715,721569,0
2012-12-27,43.715,44.005,43.262,43.635,1093242,0
2012-12-28,43.117,43.48,42.946,43.025,1548085,0
2012-12-31,42.844,44.658,42.844,44.511,2204028,0
2013-01-02,45.336,46.032,45.247,45.836,1861899,0
2013-01-03,45.789,46.096,45.291,45.428,1217786,0
2013-01-04,45.562,45.562,45.037,45.227,1310373,0
2013-01-07,44.909,45.379,44.747,45.227,1421165,0
2013-01-08,45.028,45.446,44.728,44.965,978927,0
2013-01-09,45.056,45.808,45.011,45.799,1832437,0
2013-01-10,46.106,46.151,45.437,45.827,813711,0
2013-01-11,45.743,45.87,45.588,45.635,950421,0
2013-01-14,45.528,45.682,45.371,45.588,991769,0
2013-01-15,45.256,45.743,45.166,45.562,1052122,0
2013-01-16,45.454,46.151,45.291,46.032,1326364,0
2013-01-17,46.189,47.166,46.189,46.956,1826657,0
2013-01-18,47.13,47.627,46.533,47.617,3032614,0
2013-01-22,47.571,48.035,47.292,47.971,1409988,0
2013-01-23,47.962,48.291,47.718,48.145,1751573,0
2013-01-24,48.188,48.426,47.936,48.072,1987101,0
2013-01-25,48.188,48.536,46.934,48.436,1644951,0
2013-01-28,48.464,48.506,47.99,48.054,1813761,0
2013-01-29,47.663,47.663,45.87,46.708,4277490,0
2013-01-30,46.57,46.724,45.171,45.386,4282878,0
2013-01-31,45.435,46.26,45.435,46.097,3548006,0
2013-02-01,46.335,46.68,45.914,46.398,1533435,0
2013-02-04,46.026,46.853,46.008,46.389,1083042,0
2013-02-05,46.77,47.207,46.297,46.78,1190284,0
2013-02-06,46.425,46.635,46.181,46.371,961512,0
2013-02-07,46.471,46.589,45.568,45.961,1106583,0
2013-02-08,46.017,46.708,46.017,46.434,1878302,0
2013-02-11,46.461,46.944,46.451,46.589,1096589,0
2013-02-12,46.68,47.562,46.579,47.327,1530878,0
2013-02-13,47.462,48.198,47.363,48.188,1672076,0
2013-02-14,47.954,48.38,47.954,48.054,1567641,0
2013-02-15,48.054,48.417,47.833,48.126,1516640,0
2013-02-19,48.116,48.626,47.825,47.862,1380565,0
2013-02-20,47.862,48.025,46.817,46.836,1117275,0
2013-02-21,46.671,46.689,46.017,46.26,944619,0
2013-02-22,46.526,47.145,46.434,46.898,1258978,0
2013-02-25,47.072,47.452,46.162,46.181,1960044,0
2013-02-26,46.26,46.489,45.681,46.152,1193373,0
2013-02-27,46.142,48.08,46.142,47.862,1011216,0
2013-02-28,47.881,48.972,47.881,48.454,1540914,0
2013-03-01,47.727,48.016,47.016,47.508,1539333,0
2013-03-04,47.452,47.606,46.883,47.29,1011949,0
2013-03-05,47.682,48.608,47.625,47.891,1569557,0
2013-03-06,48.188,48.188,46.999,47.225,2495944,0
2013-03-07,47.28,47.698,46.807,46.924,1362149,0
2013-03-08,47.261,47.363,46.89,47.016,1331414,0
2013-03-11,47.025,47.261,46.883,46.924,1525243,0
2013-03-12,47.034,47.062,45.98,46.316,1731366,0
2013-03-13,46.354,46.98,46.017,46.915,1558079,0
2013-03-14,47.106,47.754,46.971,47.644,1098254,0
2013-03-15,47.425,48.399,47.371,47.927,2218398,0
2013-03-18,47.407,48.426,47.19,48.007,975288,0
2013-03-19,48.208,48.626,47.815,48.48,1659822,0
2013-03-20,48.689,49.302,48.583,48.654,1244050,0
2013-03-21,48.37,48.972,48.072,48.38,1860198,0
2013-03-22,48.464,48.771,48.263,48.563,1307587,0
2013-03-25,48.717,48.872,47.044,47.27,1796748,0
2013-03-26,47.527,47.598,46.551,46.98,2318146,0
2013-03-27,46.742,47.044,46.335,46.898,1142833,0
2013-03-28,46.89,48.035,46.708,47.98,1692578,0
2013-04-01,47.881,48.054,46.863,46.944,1348150,0
2013-04-02,47.225,47.843,47.025,47.198,1996655,0
2013-04-03,47.298,47.578,46.78,47.126,1659257,0
2013-04-04,47.207,48.063,47.181,48.007,1701260,0
2013-04-05,47.407,47.735,46.934,47.29,1500183,0
2013-04-08,47.19,48.154,47.088,48.116,931614,0
2013-04-09,48.154,48.671,48.08,48.464,1165634,0
2013-04-10,48.48,49.162,48.217,49.162,1325690,0
2013-04-11,49.025,49.817,48.917,49.064,1698901,0
2013-04-12,48.908,49.302,48.464,48.526,1072431,0
2013-04-15,48.283,48.343,46.836,46.924,1164589,0
2013-04-16,47.216,47.779,46.68,47.771,1329549,0
2013-04-17,47.371,47.371,46.57,47.172,1630255,0
2013-04-18,47.253,47.38,45.923,46.026,1802372,0
2013-04-19,46.033,46.152,45.214,45.698,2633648,0
2013-04-22,45.788,45.827,45.18,45.526,1843749,0
2013-04-23,46.98,49.489,46.98,48.154,3521631,0
2013-04-24,48.418,49.806,48.371,49.669,2129115,0
2013-04-25,49.9,50.229,49.578,49.669,1343345,0
2013-04-26,49.688,49.771,48.985,49.147,966569,0
2013-04-29,49.241,49.934,49.147,49.824,881592,0
2013-04-30,49.678,50.101,49.203,49.651,1527600,0
2013-05-01,49.587,50.19,48.857,48.875,1579146,0
2013-05-02,49.058,49.147,48.4,48.648,1649397,0
2013-05-03,49.003,49.751,49.003,49.532,1940663,0
2013-05-06,49.478,49.962,49.415,49.789,855976,0
2013-05-07,50.007,50.664,49.926,50.573,773106,0
2013-05-08,50.457,50.903,50.247,50.683,662468,0
2013-05-09,50.683,51.478,50.547,50.975,821117,0
2013-05-10,50.985,51.314,50.565,50.929,1201111,0
2013-05-13,50.839,51.542,50.72,51.386,908196,0
2013-05-14,51.424,52.383,51.424,52.072,1349661,0
2013-05-15,51.799,52.784,51.46,52.765,1020955,0
2013-05-16,52.748,53.014,52.329,52.555,1022172,0
2013-05-17,52.63,53.178,52.392,52.822,1575514,0
2013-05-20,52.659,53.397,52.467,53.06,819650,0
2013-05-21,52.986,53.526,52.832,52.877,1101964,0
2013-05-22,52.859,53.48,52.017,52.128,1103065,0
2013-05-23,51.441,52.246,51.343,51.552,1640819,0
2013-05-24,51.343,52.61,51.205,52.502,1329976,0
2013-05-28,52.986,53.433,52.447,52.712,840560,0
2013-05-29,52.217,53.042,52.118,52.877,851292,0
2013-05-30,53.05,53.891,52.822,53.572,1452447,0
2013-05-31,53.328,54.437,53.189,53.207,1839962,0
2013-06-03,53.343,53.526,52.145,53.224,1311771,0
2013-06-04,53.094,53.414,51.872,52.774,2040494,0
2013-06-05,52.52,52.65,51.762,52.227,1646272,0
2013-06-06,52.118,53.178,52.035,53.178,1516861,0
2013-06-07,53.554,54.2,53.335,53.946,1378481,0
2013-06-10,54.064,54.374,53.771,54.321,1258729,0
2013-06-11,53.653,54.102,53.317,53.58,852386,0
2013-06-12,54.008,54.018,52.914,53.032,621285,0
2013-06-13,52.939,54.391,52.347,54.256,1410424,0
2013-06-14,54.139,54.812,54.018,54.555,1193707,0
2013-06-17,54.871,54.941,53.451,53.728,2436885,0
2013-06-18,53.853,54.564,53.414,54.42,1212828,0
2013-06-19,54.374,54.729,53.58,53.595,1819065,0
2013-06-20,53.142,53.142,51.716,51.807,1766450,0
2013-06-21,52.164,52.31,51.57,51.952,2429482,0
2013-06-24,51.286,51.716,50.692,50.975,1689183,0
2013-06-25,51.396,52.027,51.343,51.706,1462663,0
2013-06-26,52.101,52.364,51.633,52.274,948185,0
2013-06-27,52.52,53.46,52.52,53.397,886312,0
2013-06-28,53.298,53.433,52.659,52.703,2286306,0
2013-07-01,52.986,53.46,52.669,53.214,916621,0
2013-07-02,53.104,53.605,52.748,52.93,1257750,0
2013-07-03,52.729,53.042,52.419,52.923,388261,0
2013-07-05,53.298,53.709,52.967,53.699,630545,0
2013-07-08,53.955,53.973,53.546,53.728,910521,0
2013-07-09,54.112,54.356,53.605,53.799,1149483,0
2013-07-10,53.699,54.045,53.204,53.761,946389,0
2013-07-11,54.603,55.518,54.083,55.407,1510157,0
2013-07-12,55.215,55.708,54.886,55.699,940162,0
2013-07-15,55.91,56.01,55.059,55.614,1447128,0
2013-07-16,55.699,56.156,54.958,54.986,945506,0
2013-07-17,55.251,55.537,54.871,55.024,723576,0
2013-07-18,55.288,55.314,54.785,55.224,1048559,0
2013-07-19,55.288,55.708,54.941,55.489,1331465,0
2013-07-22,55.699,56.413,55.162,55.207,1177086,0
2013-07-23,54.374,56.164,54.171,54.738,1539485,0
2013-07-24,55.079,55.444,54.767,54.933,1461339,0
2013-07-25,54.978,55.787,54.729,55.768,740873,0
2013-07-26,55.375,55.646,55.061,55.618,1385856,0
2013-07-29,55.501,55.732,54.959,55.375,799870,0
2013-07-30,55.463,56.043,54.896,55.849,1267223,0
2013-07-31,55.996,56.566,55.742,56.033,1487527,0
2013-08-01,56.418,57.603,56.418,57.299,964386,0
2013-08-02,57.19,57.366,56.711,57.366,643764,0
2013-08-05,57.393,57.988,57.253,57.988,866180,0
2013-08-06,57.712,58.124,57.62,58.005,992879,0
2013-08-07,57.812,58.124,57.346,58.032,976119,0
2013-08-08,58.265,58.501,57.96,58.353,908434,0
2013-08-09,58.18,58.583,57.648,58.188,795662,0
2013-08-12,57.951,58.64,57.951,58.583,713904,0
2013-08-13,58.711,59.051,58.439,58.867,792799,0
2013-08-14,58.969,59.52,58.163,58.215,1001959,0
2013-08-15,57.657,57.684,57.043,57.269,1038528,0
2013-08-16,57.106,57.308,56.851,56.979,1088682,0
2013-08-19,56.97,57.077,56.536,56.593,622522,0
2013-08-20,56.593,57.068,56.381,56.805,555379,0
2013-08-21,56.702,57.025,56.153,56.179,576822,0
2013-08-22,56.318,57.116,56.318,56.979,423187,0
2013-08-23,57.087,57.174,56.41,56.666,505635,0
2013-08-26,56.632,57.051,56.447,56.556,637063,0
2013-08-27,55.812,56.126,55.347,55.401,781322,0
2013-08-28,55.392,55.839,54.942,55.575,703190,0
2013-08-29,55.384,56.418,55.327,55.943,739608,0
2013-08-30,55.97,56.135,55.016,55.144,714033,0
2013-09-03,56.071,56.318,55.384,55.618,858795,0
2013-09-04,55.742,56.666,55.549,56.536,724122,0
2013-09-05,56.447,57.19,56.236,57.096,846386,0
2013-09-06,57.253,57.338,56.097,56.546,723005,0
2013-09-09,56.834,57.667,56.815,57.611,434986,0
2013-09-10,57.97,59.032,57.821,59.004,679387,0
2013-09-11,58.969,59.161,58.474,59.126,580061,0
2013-09-12,59.022,59.327,58.556,58.815,732829,0
2013-09-13,58.988,59.032,58.546,58.795,627338,0
2013-09-16,59.714,59.795,58.943,59.032,420194,0
2013-09-17,58.914,59.382,58.777,59.243,447005,0
2013-09-18,59.216,59.932,58.787,59.749,805903,0
2013-09-19,59.977,60.648,59.977,60.023,964549,0
2013-09-20,59.986,60.996,59.986,60.382,3021071,0
2013-09-23,60.207,60.254,59.032,59.327,1106608,0
2013-09-24,59.262,60.135,59.126,59.704,958285,0
2013-09-25,59.795,60.308,59.547,60.088,1083389,0
2013-09-26,60.207,60.502,59.821,60.474,638988,0
2013-09-27,60.023,60.316,59.776,60.108,545706,0
2013-09-30,59.655,59.986,59.426,59.574,1092082,0
2013-10-01,59.382,60.648,59.382,60.529,1048733,0
2013-10-02,60.088,60.83,59.723,60.795,1023834,0
2013-10-03,60.556,60.82,59.491,60.159,798559,0
2013-10-04,60.144,61.062,59.897,60.83,784814,0
2013-10-07,59.767,60.354,59.639,59.86,797350,0
2013-10-08,59.739,60.237,58.51,58.556,938608,0
2013-10-09,58.695,59.004,58.108,58.528,728104,0
2013-10-10,59.318,60.014,59.161,60.014,800897,0
2013-10-11,59.951,61.097,59.86,60.906,560467,0
2013-10-14,60.584,60.786,60.042,60.538,977199,0
2013-10-15,60.354,60.538,59.225,59.391,954383,0
2013-10-16,59.757,60.237,59.262,59.776,1181568,0
2013-10-17,59.399,59.491,58.877,59.225,1624868,0
2013-10-18,59.594,60.052,59.252,59.85,2240638,0
2013-10-21,60.088,60.382,59.914,60.273,1452990,0
2013-10-22,59.631,59.739,57.611,59.337,3122290,0
2013-10-23,59.337,60.007,58.756,59.963,1845192,0
2013-10-24,60.055,60.747,59.852,60.579,1221355,0
2013-10-25,60.552,61.427,60.396,61.4,1144595,0
2013-10-28,61.271,61.509,61.021,61.122,885406,0
2013-10-29,61.288,62.368,61.151,62.293,1088460,0
2013-10-30,62.164,62.578,61.657,61.843,955148,0
2013-10-31,62.033,62.227,61.297,61.786,1013549,0
2013-11-01,62.052,62.495,61.547,62.144,867128,0
2013-11-04,62.32,62.669,62.099,62.485,637385,0
2013-11-05,62.254,63.074,61.665,62.771,927648,0
2013-11-06,62.946,63.122,62.338,62.64,635513,0
2013-11-07,62.909,63.064,61.003,61.095,904662,0
2013-11-08,61.086,62.052,61.068,62.033,1201508,0
2013-11-11,62.09,62.65,61.999,62.533,1301650,0
2013-11-12,62.467,62.994,62.264,62.669,672836,0
2013-11-13,62.338,63.054,62.193,63.037,863347,0
2013-11-14,63.332,64.282,63.15,64.226,860518,0
2013-11-15,64.742,65.146,64.393,64.907,1302321,0
2013-11-18,65.129,65.331,64.503,64.733,694001,0
2013-11-19,64.769,64.971,63.839,64.097,823864,0
2013-11-20,64.467,64.836,64.015,64.134,1022921,0
2013-11-21,64.328,64.926,64.097,64.854,961983,0
2013-11-22,64.769,65.019,63.858,64.806,977811,0
2013-11-25,64.926,65.443,64.917,65.204,649283,0
2013-11-26,65.175,65.663,65.083,65.331,908017,0
2013-11-27,65.388,65.772,64.844,65.636,669535,0
2013-11-29,65.646,65.711,65.111,65.129,393099,0
2013-12-02,65.019,65.37,64.577,64.863,837983,0
2013-12-03,64.438,64.695,63.866,64.457,857217,0
2013-12-04,64.051,64.724,63.47,64.263,594455,0
2013-12-05,64.124,64.585,63.839,64.236,651291,0
2013-12-06,65.195,65.533,64.704,65.34,819827,0
2013-12-09,65.213,65.819,65.019,65.607,695938,0
2013-12-10,65.265,66.583,65.092,65.975,979844,0
2013-12-11,65.938,66.149,64.577,64.695,1043302,0
2013-12-12,64.54,64.826,63.922,64.438,1118613,0
2013-12-13,64.695,65.063,64.199,64.477,851628,0
2013-12-16,65.156,66.105,64.243,65.938,1585416,0
2013-12-17,66.989,67.671,66.282,67.071,1540068,0
2013-12-18,67.302,69.198,66.805,69.155,1182993,0
2013-12-19,68.971,69.117,68.369,68.971,1092053,0
2013-12-20,68.998,69.909,68.903,69.439,1633009,0
2013-12-23,70.046,70.231,69.321,69.919,1447249,0
2013-12-24,70.103,70.681,70.019,70.497,408988,0
2013-12-26,70.425,71.457,70.278,71.273,669276,0
2013-12-27,71.51,71.805,71.273,71.437,759007,0
2013-12-30,71.437,71.749,71.096,71.273,550880,0
2013-12-31,71.549,71.741,71.006,71.529,764962,0
2014-01-02,71.234,71.549,70.378,70.793,1154853,0
2014-01-03,70.802,71.437,70.514,70.572,1020645,0
2014-01-06,70.948,71.114,70.093,70.13,1475056,0
2014-01-07,70.445,71.234,70.305,70.884,947852,0
2014-01-08,70.728,71.373,70.445,71.152,1030785,0
2014-01-09,71.316,71.714,71.006,71.198,977767,0
2014-01-10,71.373,71.494,70.737,70.929,986893,0
2014-01-13,70.562,70.747,69.005,69.146,2050113,0
2014-01-14,69.346,69.981,68.847,69.808,1624323,0
2014-01-15,70.056,71.088,69.955,71.088,1263409,0
2014-01-16,70.866,71.316,70.689,71.078,982843,0
2014-01-17,71.068,71.698,70.103,71.464,2478369,0
2014-01-21,71.698,71.998,70.83,71.601,1666543,0
2014-01-22,72.104,72.127,71.14,71.494,994456,0
2014-01-23,71.14,71.262,69.708,69.949,1395084,0
2014-01-24,69.486,69.646,66.55,66.725,2776131,0
2014-01-27,67.215,67.455,65.867,66.532,1900700,0
2014-01-28,71.864,71.864,67.519,69.109,2949080,0
2014-01-29,69.099,69.959,68,68.351,2557146,0
2014-01-30,68.99,69.173,68.278,69.052,1268244,0
2014-01-31,68.7,69.247,67.447,68.673,1358440,0
2014-02-03,68.673,69.209,66.034,66.123,3129546,0
2014-02-04,66.576,68.314,65.912,68.231,2205425,0
2014-02-05,67.983,69.304,67.814,69.118,2371729,0
2014-02-06,68.943,69.514,68.517,69.237,1349160,0
2014-02-07,69.523,70.597,69.329,70.558,1640260,0
2014-02-10,70.558,70.854,70.003,70.725,1439988,0
2014-02-11,70.558,71.75,70.558,71.427,1920288,0
2014-02-12,71.474,72.287,71.456,71.759,1065883,0
2014-02-13,71.207,72.009,70.606,71.999,1092524,0
2014-02-14,71.926,72.488,71.484,72.416,1005709,0
2014-02-18,72.877,73.063,72.213,73.035,960336,0
2014-02-19,72.887,73.203,71.816,71.908,1314947,0
2014-02-20,72.094,73.22,71.98,72.981,1496106,0
2014-02-21,73.195,73.867,72.674,73.146,1357825,0
2014-02-24,73.263,73.907,73.165,73.469,1109804,0
2014-02-25,73.526,74.421,73.331,74.082,2777962,0
2014-02-26,74.181,74.661,73.702,74.275,1299137,0
2014-02-27,74.256,74.911,74.014,74.783,995596,0
2014-02-28,74.967,75.199,74.227,74.661,942503,0
2014-03-03,73.857,74.522,73.509,74.171,852742,0
2014-03-04,75.307,75.873,75.077,75.688,952858,0
2014-03-05,75.678,75.937,75.251,75.678,1083491,0
2014-03-06,75.593,76.49,75.593,76.427,1095413,0
2014-03-07,76.711,77.027,76.131,76.508,1108790,0
2014-03-10,76.306,76.435,75.658,76.113,651654,0
2014-03-11,76.094,76.473,74.81,75.161,1602127,0
2014-03-12,74.589,74.606,73.422,74.132,1844308,0
2014-03-13,74.385,74.561,72.12,72.592,2329693,0
2014-03-14,72.602,72.851,71.484,71.539,2083008,0
2014-03-17,72.27,73.351,72.213,73.063,1537227,0
2014-03-18,73.312,73.654,73.035,73.413,891173,0
2014-03-19,73.449,73.721,72.156,72.629,827767,0
2014-03-20,72.38,73.027,72.019,73.009,982815,0
2014-03-21,73.673,73.907,72.137,72.297,2372406,0
2014-03-24,72.729,73.302,71.732,72.287,910996,0
2014-03-25,72.747,73.36,71.97,72.649,1003493,0
2014-03-26,73.063,73.413,71.334,71.363,953774,0
2014-03-27,71.382,71.501,70.283,70.696,1128014,0
2014-03-28,70.819,71.951,70.706,71.75,1024049,0
2014-03-31,72.313,73.351,72.147,73.302,1116942,0
2014-04-01,73.321,74.571,73.321,74.132,1086856,0
2014-04-02,74.275,74.872,74.198,74.421,959281,0
2014-04-03,74.531,74.716,73.673,73.917,954405,0
2014-04-04,74.677,74.677,72.048,72.279,1034319,0
2014-04-07,71.96,71.96,70.355,70.882,1248814,0
2014-04-08,71.066,72.527,70.882,72.481,1506284,0
2014-04-09,72.704,74.072,72.287,74.005,1330557,0
2014-04-10,73.966,74.023,72.147,72.184,1751454,0
2014-04-11,71.759,72.464,70.985,71.187,1289298,0
2014-04-14,71.816,72.279,71.169,71.529,1194217,0
2014-04-15,71.816,72.194,70.411,71.816,862709,0
2014-04-16,72.649,73.917,72.156,73.907,836415,0
2014-04-17,74.227,74.227,73.499,73.499,1588711,0
2014-04-21,73.544,74.44,73.321,74.356,1310734,0
2014-04-22,72.068,72.213,68.789,69.247,5801599,0
2014-04-23,67.867,70.463,67.839,69.691,2815709,0
2014-04-24,69.85,70.101,69.061,69.377,2158542,0
2014-04-25,69.192,69.515,68.32,68.44,1556799,0
2014-04-28,68.678,68.805,66.706,67.772,2676635,0
2014-04-29,68.051,68.504,67.44,68.227,1946598,0
2014-04-30,68.172,69.078,67.829,68.865,1546585,0
2014-05-01,68.865,69.078,68.311,68.795,1079300,0
2014-05-02,69.061,69.867,68.846,69.247,1388944,0
2014-05-05,68.846,69.563,68.504,69.452,1281298,0
2014-05-06,69.256,69.691,68.805,69.395,1311117,0
2014-05-07,69.487,69.877,69.051,69.654,1812016,0
2014-05-08,69.367,70.395,69.357,70.054,1253063,0
2014-05-09,69.858,69.987,68.913,69.496,1345542,0
2014-05-12,69.841,70.878,69.841,70.843,1553416,0
2014-05-13,71.019,71.303,70.553,70.786,942264,0
2014-05-14,70.525,70.786,69.638,69.728,686762,0
2014-05-15,69.329,69.404,67.699,68.688,1996989,0
2014-05-16,68.172,68.655,67.475,68.005,1882728,0
2014-05-19,67.875,69.128,67.57,68.933,918167,0
2014-05-20,68.933,69.033,67.44,67.69,975074,0
2014-05-21,67.782,68.617,67.755,68.395,1007593,0
2014-05-22,68.645,69.164,68.459,68.688,725084,0
2014-05-23,68.903,69.339,68.708,69.265,645435,0
2014-05-27,69.72,70.386,69.618,69.654,1208740,0
2014-05-28,69.813,70.268,69.108,69.164,887058,0
2014-05-29,69.237,69.414,68.532,68.971,1043694,0
2014-05-30,68.893,69.247,68.339,69.192,1654270,0
2014-06-02,69.329,69.563,68.542,69.487,725402,0
2014-06-03,69.284,69.461,68.581,68.865,711069,0
2014-06-04,68.757,69.367,68.717,69.098,1018841,0
2014-06-05,69.452,70.905,69.015,70.62,1172712,0
2014-06-06,70.758,71.785,70.758,71.749,666338,0
2014-06-09,71.59,73.418,71.573,72.769,1069294,0
2014-06-10,72.529,72.706,72.223,72.361,724702,0
2014-06-11,72.009,72.205,71.6,71.766,835653,0
2014-06-12,71.731,71.951,69.674,69.85,1365498,0
2014-06-13,69.867,70.063,69.433,69.691,844676,0
2014-06-16,69.618,70.378,69.471,69.97,1294760,0
2014-06-17,69.664,70.23,69.573,69.952,1400778,0
2014-06-18,70.063,70.162,68.865,69.433,1026260,0
2014-06-19,69.471,69.471,68.805,69.219,1777428,0
2014-06-20,69.357,70.073,69.182,69.867,1726479,0
2014-06-23,69.867,70.091,69.738,69.915,726263,0
2014-06-24,70.101,70.172,69.433,69.471,1124413,0
2014-06-25,69.275,69.404,68.478,68.727,1486949,0
2014-06-26,68.523,68.708,67.681,67.829,1395394,0
2014-06-27,67.411,67.811,67.086,67.45,2181091,0
2014-06-30,67.339,68.005,66.68,66.856,2285895,0
2014-07-01,67.271,67.458,66.661,67.208,1575393,0
2014-07-02,67.005,67.339,66.605,66.653,1513050,0
2014-07-03,67.06,67.421,66.819,66.929,827015,0
2014-07-07,66.68,66.726,65.743,65.865,1771643,0
2014-07-08,65.817,65.865,64.898,65.113,1800555,0
2014-07-09,65.364,65.919,65.207,65.787,2362850,0
2014-07-10,64.973,65.622,64.575,65.334,1279956,0
2014-07-11,65.521,65.817,64.898,65.669,1352078,0
2014-07-14,66.282,67.162,66.123,66.967,2891332,0
2014-07-15,66.743,67.348,66.326,67.208,2378556,0
2014-07-16,67.579,68.256,67.235,67.875,2031869,0
2014-07-17,67.625,67.625,66.216,66.345,1888548,0
2014-07-18,66.476,67.181,66.326,67.095,2013961,0
2014-07-21,66.919,67.671,66.68,67.3,1062028,0
2014-07-22,67.69,67.829,67.05,67.133,1381762,0
2014-07-23,67.255,67.403,66.734,66.872,872642,0
2014-07-24,66.798,67.301,66.678,66.818,1289683,0
2014-07-25,66.696,67.451,66.651,67.272,822457,0
2014-07-28,67.191,67.199,66.287,66.837,739314,0
2014-07-29,66.734,67.031,65.114,65.123,1196188,0
2014-07-30,65.318,65.43,64.35,64.777,2230865,0
2014-07-31,61.437,62.536,59.193,59.64,7986301,0
2014-08-01,59.138,59.938,58.56,59.248,4787570,0
2014-08-04,59.343,60.907,59.258,60.581,3396048,0
2014-08-05,60.292,61.139,59.974,60.237,2522286,0
2014-08-06,59.574,60.934,59.425,60.581,2131665,0
2014-08-07,60.989,62.115,60.98,61.949,2564195,0
2014-08-08,61.901,62.554,61.511,62.508,2186551,0
2014-08-11,63.112,63.988,63.084,63.633,2004182,0
2014-08-12,63.298,64.332,63.298,63.717,1357906,0
2014-08-13,64.025,64.314,63.625,63.792,1365298,0
2014-08-14,63.997,64.266,63.615,63.764,1384925,0
2014-08-15,64.098,64.108,62.62,63.242,2404746,0
2014-08-18,63.688,64.797,63.688,64.591,1534239,0
2014-08-19,64.694,65.346,64.677,65.002,1449156,0
2014-08-20,64.871,65.579,64.871,65.169,1524524,0
2014-08-21,65.336,65.467,64.898,65.179,1032026,0
2014-08-22,64.908,65.123,64.378,64.601,1528564,0
2014-08-25,64.88,65.448,64.686,65.057,841114,0
2014-08-26,65.179,65.457,63.903,63.941,1447752,0
2014-08-27,64.079,64.342,63.707,63.894,1049249,0
2014-08-28,63.569,63.932,63.188,63.774,741910,0
2014-08-29,63.857,63.884,62.935,63.364,1376142,0
2014-09-02,63.374,63.531,62.664,63.012,2399004,0
2014-09-03,63.437,63.531,62.526,62.879,1006373,0
2014-09-04,63.197,63.364,62.283,62.378,1540518,0
2014-09-05,62.432,62.711,61.688,62.664,1877161,0
2014-09-08,62.488,62.833,62.06,62.293,1209144,0
2014-09-09,62.369,62.898,62.134,62.664,6135338,0
2014-09-10,62.582,62.963,62.068,62.545,1394047,0
2014-09-11,62.369,63.242,62.202,63.102,1177373,0
2014-09-12,63.159,63.215,62.61,62.731,1058590,0
2014-09-15,62.564,63.112,62.254,62.674,950873,0
2014-09-16,62.488,62.935,62.153,62.703,934017,0
2014-09-17,62.833,63.335,62.478,62.703,1126044,0
2014-09-18,63.037,63.251,62.711,63.012,809038,0
2014-09-19,63.455,63.578,62.721,63.206,1975768,0
2014-09-22,62.935,63.002,62.21,62.432,2316325,0
2014-09-23,62.051,62.554,61.901,62.193,1741842,0
2014-09-24,61.986,62.684,61.66,62.628,1434397,0
2014-09-25,62.582,62.582,62.173,62.173,2378313,0
2014-09-26,62.163,62.935,61.883,62.75,1849670,0
2014-09-29,62.078,62.078,61.12,61.596,1908116,0
2014-09-30,61.697,61.883,60.831,60.962,2789627,0
2014-10-01,60.878,61.148,60.04,60.143,2815961,0
2014-10-02,59.966,60.413,59.76,60.189,2438910,0
2014-10-03,60.655,60.759,60.134,60.635,1379873,0
2014-10-06,60.869,61.344,60.626,60.821,854290,0
2014-10-07,60.124,60.571,59.435,59.435,1307885,0
2014-10-08,59.51,60.459,58.989,60.395,1910775,0
2014-10-09,60.227,60.265,58.299,58.383,1676310,0
2014-10-10,58.336,58.756,57.51,57.853,2369779,0
2014-10-13,58.299,58.57,57.017,57.069,2625254,0
2014-10-14,57.293,58.476,57.136,57.537,2256144,0
2014-10-15,56.577,57.638,55.005,56.644,3605990,0
2014-10-16,55.61,57.945,55.61,57.537,3577353,0
2014-10-17,58.113,59.64,58.077,59.333,3037243,0
2014-10-20,59.156,60.03,59.044,59.789,2826227,0
2014-10-21,61.334,61.873,60.413,60.506,3769834,0
2014-10-22,60.823,61.693,60.441,60.468,2552877,0
2014-10-23,61.188,62.694,61.188,62.049,1695978,0
2014-10-24,62.096,62.732,61.786,62.592,1080720,0
2014-10-27,62.263,62.45,61.582,61.769,1717297,0
2014-10-28,62.31,62.965,61.591,62.965,1725996,0
2014-10-29,63.162,63.162,61.889,62.516,867189,0
2014-10-30,62.191,62.927,61.889,62.834,764597,0
2014-10-31,63.592,63.76,62.478,62.704,1558695,0
2014-11-03,62.89,63.067,62.151,62.404,1242403,0
2014-11-04,62.404,62.404,61.356,61.88,1520618,0
2014-11-05,62.44,62.88,61.805,62.807,917576,0
2014-11-06,62.937,63.573,62.62,63.48,1120400,0
2014-11-07,63.526,63.684,63.227,63.667,811793,0
2014-11-10,63.693,64.06,63.49,63.862,736296,0
2014-11-11,63.826,64.06,63.329,63.703,752985,0
2014-11-12,63.405,64.07,63.153,64.003,803491,0
2014-11-13,63.948,64.453,63.61,64.032,2362563,0
2014-11-14,63.732,64.659,63.649,64.21,1977645,0
2014-11-17,64.358,64.817,63.77,64.526,1242145,0
2014-11-18,64.481,64.714,63.976,64.07,1107507,0
2014-11-19,63.966,63.966,62.732,63.254,1311803,0
2014-11-20,62.919,63.498,62.712,63.405,763128,0
2014-11-21,64.294,64.574,63.891,64.125,738767,0
2014-11-24,64.358,64.546,64.003,64.358,939663,0
2014-11-25,64.526,64.873,64.463,64.601,1196550,0
2014-11-26,64.714,64.714,63.556,63.62,727521,0
2014-11-28,63.264,63.264,60.187,60.514,1406424,0
2014-12-01,59.927,59.927,57.859,58.682,3648785,0
2014-12-02,58.421,58.839,57.523,58.737,3263287,0
2014-12-03,58.925,60.327,58.655,60.236,1533243,0
2014-12-04,60.282,60.384,59.739,60.028,1018469,0
2014-12-05,59.151,59.795,58.935,59.113,1159272,0
2014-12-08,59.094,59.094,57.277,57.446,1147927,0
2014-12-09,56.717,58.718,56.597,58.682,1500929,0
2014-12-10,58.637,58.637,56.833,56.876,2069078,0
2014-12-11,57.081,58.159,56.876,57.384,1478295,0
2014-12-12,56.699,57.232,56.12,56.13,1343878,0
2014-12-15,56.352,56.616,55.622,55.961,1416653,0
2014-12-16,55.801,57.749,55.801,57.01,2313988,0
2014-12-17,57.159,59.644,57.055,59.579,3447647,0
2014-12-18,60.524,60.899,58.878,60.823,2745261,0
2014-12-19,61.029,62.378,60.75,62.292,3142182,0
2014-12-22,61.889,62.592,61.647,62.526,1319752,0
2014-12-23,62.9,63.358,62.601,62.732,993759,0
2014-12-24,62.787,62.984,62.516,62.646,395574,0
2014-12-26,62.853,63.049,62.601,62.769,425556,0
2014-12-29,62.769,63.115,62.601,62.89,791173,0
2014-12-30,63.004,63.004,62.478,62.778,885347,0
2014-12-31,62.675,63.105,62.012,62.114,1104845,0
2015-01-02,62.45,62.834,61.964,62.359,1682890,0
2015-01-05,61.964,61.964,59.618,59.813,1865204,0
2015-01-06,60.058,60.514,58.618,59.301,2099034,0
2015-01-07,59.954,60.038,59.215,59.748,1265676,0
2015-01-08,59.935,61.31,59.89,61.3,1644958,0
2015-01-09,61.432,61.496,60.786,60.899,1473458,0
2015-01-12,60.59,60.982,59.971,60.441,1503446,0
2015-01-13,60.935,61.573,59.683,60.786,2182184,0
2015-01-14,59.731,61.255,59.731,61.077,2390745,0
2015-01-15,61.524,62.244,60.673,60.75,2379382,0
2015-01-16,60.656,60.833,59.478,60.3,3032481,0
2015-01-20,60.618,60.841,59.871,60.627,1802291,0
2015-01-21,60.468,62.209,60.468,62.012,1564656,0
2015-01-22,61.889,62.394,61.077,62.012,2088640,0
2015-01-23,61.684,61.918,59.693,60.086,2411209,0
2015-01-26,60.187,60.441,59.534,59.831,1400818,0
2015-01-27,58.869,59.579,58.018,58.637,1791831,0
2015-01-28,58.908,59.218,57.629,57.676,1683935,0
2015-01-29,57.602,58.85,57.083,58.627,2818009,0
2015-01-30,58.251,58.512,57.489,58.101,2487016,0
2015-02-02,58.588,60.431,58.458,60.422,2437413,0
2015-02-03,60.384,62.114,59.951,61.747,2454259,0
2015-02-04,60.732,60.835,59.405,59.718,2350941,0
2015-02-05,60.056,60.156,59.649,60.113,1357356,0
2015-02-06,60.29,60.657,60.075,60.459,2117747,0
2015-02-09,60.355,61.623,60.355,61.54,1603159,0
2015-02-10,61.963,62.263,60.449,61.145,1736736,0
2015-02-11,60.892,61.324,60.431,60.761,926856,0
2015-02-12,61.23,61.868,61.061,61.832,1051084,0
2015-02-13,60.931,63.166,60.771,62.856,1640143,0
2015-02-17,62.734,63.148,61.991,63.034,1178424,0
2015-02-18,63.166,63.842,62.696,62.846,1164698,0
2015-02-19,62.537,63.186,62.339,62.93,898714,0
2015-02-20,62.866,64.144,62.31,63.947,1248476,0
2015-02-23,63.918,64.011,62.537,62.93,943468,0
2015-02-24,62.837,63.758,62.706,63.57,846808,0
2015-02-25,63.523,63.918,63.139,63.486,727245,0
2015-02-26,63.374,63.701,62.874,63.297,920584,0
2015-02-27,63.288,63.561,62.369,62.479,1281639,0
2015-03-02,62.639,62.724,61.963,62.236,1214080,0
2015-03-03,61.803,62.253,61.7,61.916,1168438,0
2015-03-04,61.614,61.672,60.281,60.524,1590686,0
2015-03-05,60.647,60.957,60.394,60.911,961305,0
2015-03-06,60.281,60.901,59.368,59.604,1117373,0
2015-03-09,59.604,60.459,59.255,60.394,1428982,0
2015-03-10,59.718,60.075,59.029,59.087,1047373,0
2015-03-11,59.227,59.275,58.296,58.748,1134821,0
2015-03-12,59.125,60.506,58.947,60.335,1388658,0
2015-03-13,60.147,60.147,59.341,59.932,1248549,0
2015-03-16,60.139,60.761,59.632,60.619,1448980,0
2015-03-17,60.281,61.042,60.103,60.732,1673986,0
2015-03-18,60.308,62.687,59.613,62.095,2489864,0
2015-03-19,61.56,61.57,59.838,60.514,1898888,0
2015-03-20,60.572,60.948,60.195,60.761,3652771,0
2015-03-23,60.712,60.853,60.185,60.245,1007264,0
2015-03-24,60.156,60.468,59.809,60.355,791195,0
2015-03-25,60.394,60.477,59.049,59.049,786938,0
2015-03-26,58.56,59.454,58.55,59.087,1345998,0
2015-03-27,58.898,58.898,58.333,58.647,1088118,0
2015-03-30,58.937,59.791,58.937,59.718,814173,0
2015-03-31,59.405,59.405,58.56,59.116,1259907,0
2015-04-01,58.947,59.669,58.251,59.208,1202909,0
2015-04-02,59.153,60.394,58.879,59.848,1399084,0
2015-04-06,59.594,62.527,59.481,61.747,2128894,0
2015-04-07,61.605,61.738,60.534,60.591,796866,0
2015-04-08,57.517,59.049,57.234,58.476,3997356,0
2015-04-09,58.137,58.787,57.864,58.588,1012084,0
2015-04-10,58.825,59.135,58.211,58.898,814704,0
2015-04-13,58.241,59.208,58.231,58.816,1322061,0
2015-04-14,58.758,60.016,58.521,59.914,1406958,0
2015-04-15,60.147,61.343,59.818,60.985,1571099,0
2015-04-16,60.797,61.107,60.374,60.761,964165,0
2015-04-17,60.13,60.225,59.474,59.772,1257911,0
2015-04-20,60.165,60.524,59.632,60.165,1439894,0
2015-04-21,59.144,59.208,57.798,58.062,4526852,0
2015-04-22,57.364,57.931,56.617,57.175,3360837,0
2015-04-23,57.213,58.282,56.937,57.921,2175228,0
2015-04-24,57.787,58.373,57.712,58.127,7251708,0
2015-04-27,58.307,59.432,58.252,59.053,1815178,0
2015-04-28,58.835,59.093,58.46,58.997,1153073,0
2015-04-29,58.658,59.622,58.262,59.214,1224408,0
2015-04-30,58.82,59.348,58.373,58.722,1727441,0
2015-05-01,59.044,59.392,58.534,58.705,1204931,0
2015-05-04,58.874,59.338,58.591,58.932,995167,0
2015-05-05,58.962,59.887,58.307,58.392,735661,0
2015-05-06,58.864,58.969,58.072,58.581,906747,0
2015-05-07,58.514,58.601,57.947,58.534,837924,0
2015-05-08,59.167,59.412,58.63,58.658,928280,0
2015-05-11,58.762,59.232,58.563,58.732,613844,0
2015-05-12,58.695,59.374,58.451,59.214,745355,0
2015-05-13,59.402,60.037,59.186,59.752,1153496,0
2015-05-14,60.177,60.944,60.177,60.774,967755,0
2015-05-15,60.774,60.792,60.14,60.471,1405404,0
2015-05-18,60.471,60.707,60.227,60.471,911883,0
2015-05-19,60.576,60.688,60.197,60.518,998235,0
2015-05-20,60.613,60.897,60.255,60.651,1131483,0
2015-05-21,60.802,62.343,60.669,62.303,1687751,0
2015-05-22,62.077,62.193,61.058,61.436,1343259,0
2015-05-26,61.247,61.322,60.292,60.888,1570675,0
2015-05-27,61.095,61.266,60.623,61.077,1404855,0
2015-05-28,60.707,61.133,60.547,60.927,644960,0
2015-05-29,60.66,60.897,60.338,60.499,1940696,0
2015-06-01,60.698,60.792,59.906,59.988,1069304,0
2015-06-02,59.717,60.897,59.631,60.338,765563,0
2015-06-03,60.265,60.878,59.979,60.167,717880,0
2015-06-04,59.752,59.878,58.63,58.732,1028929,0
2015-06-05,58.685,58.969,58.232,58.942,645170,0
2015-06-08,58.762,58.932,58.117,58.147,705708,0
2015-06-09,58.185,58.762,57.675,57.845,1156651,0
2015-06-10,58.262,58.649,57.977,58.534,1033361,0
2015-06-11,58.712,58.82,58.147,58.762,780955,0
2015-06-12,58.649,58.854,58.364,58.666,850807,0
2015-06-15,58.242,58.345,57.514,57.702,905843,0
2015-06-16,57.58,58.202,57.306,58.193,617019,0
2015-06-17,58.232,58.422,57.437,57.921,1077084,0
2015-06-18,58.166,58.534,57.864,58.326,969870,0
2015-06-19,58.111,58.354,57.855,58.025,1101213,0
2015-06-22,58.451,58.781,58.101,58.722,1256898,0
2015-06-23,58.705,59.402,58.591,59.357,892506,0
2015-06-24,59.204,60.452,59.083,60.283,2318741,0
2015-06-25,60.217,60.49,59.698,60.167,3191245,0
2015-06-26,60.265,60.434,59.914,60.237,1845022,0
2015-06-29,59.64,61.028,59.537,60.878,4198052,0
2015-06-30,64.014,65.536,63.316,64.959,7174644,0
2015-07-01,65.215,65.809,64.563,64.922,2280218,0
2015-07-02,65.187,65.271,63.958,64.194,1483385,0
2015-07-06,63.448,64.043,62.173,62.409,2310379,0
2015-07-07,62.409,62.862,61.237,62.796,1834968,0
2015-07-08,62.323,62.579,61.369,61.578,828160,0
2015-07-09,62.313,62.541,60.962,60.99,1091265,0
2015-07-10,61.623,61.756,60.358,60.377,1600225,0
2015-07-13,60.605,61.653,60.425,61.578,992311,0
2015-07-14,61.578,62.012,61.501,61.7,682362,0
2015-07-15,61.52,61.869,59.932,60.187,2090106,0
2015-07-16,60.766,61.058,60.292,60.83,1022262,0
2015-07-17,60.641,60.839,59.906,60.31,1167467,0
2015-07-20,60.255,60.774,59.809,60.547,1956467,0
2015-07-21,58.581,59.063,57.392,58.202,3099804,0
2015-07-22,57.492,58.403,57.492,58.042,1874604,0
2015-07-23,57.976,58.946,57.795,58.765,1558537,0
2015-07-24,58.65,58.755,57.482,57.785,1565699,0
2015-07-27,57.301,57.301,55.345,55.801,3143188,0
2015-07-28,56.124,56.512,55.629,56.466,1242999,0
2015-07-29,56.512,57.91,56.41,57.749,974731,0
2015-07-30,57.681,57.805,57.15,57.69,836071,0
2015-07-31,57.986,58.117,57.405,57.758,1402085,0
2015-08-03,57.614,57.795,56.838,57.188,758953,0
2015-08-04,57.463,57.644,56.819,56.911,915665,0
2015-08-05,57.673,58.479,57.359,57.805,775004,0
2015-08-06,57.89,58.185,57.424,57.91,871463,0
2015-08-07,57.89,58.498,57.776,58.071,839439,0
2015-08-10,58.613,59.316,58.346,59.238,692462,0
2015-08-11,58.489,58.765,57.776,58.032,595740,0
2015-08-12,57.586,58.384,57.111,58.212,547903,0
2015-08-13,57.956,59.001,57.719,58.127,395137,0
2015-08-14,58.1,58.623,57.919,58.574,430934,0
2015-08-17,59.629,60.275,58.032,59.459,2205621,0
2015-08-18,59.107,59.534,58.593,59.145,864182,0
2015-08-19,58.745,58.858,57.198,57.709,865341,0
2015-08-20,57.291,57.405,55.925,55.944,953779,0
2015-08-21,55.526,55.744,54.149,54.167,1274584,0
2015-08-24,50.168,53.559,49.712,51.905,1812479,0
2015-08-25,53.018,53.057,50.3,50.329,1611918,0
2015-08-26,51.641,51.689,50.348,51.545,2023477,0
2015-08-27,52.334,53.683,52.105,52.951,1589072,0
2015-08-28,52.799,53.503,52.751,53.161,1017688,0
2015-08-31,53.037,53.161,52.135,52.516,1291850,0
2015-09-01,53.464,53.464,50.427,50.805,1301114,0
2015-09-02,51.451,52.211,50.168,51.146,1118446,0
2015-09-03,51.166,51.925,51.099,51.507,845861,0
2015-09-04,50.671,50.938,50.282,50.519,676983,0
2015-09-08,51.594,51.954,50.843,51.84,803432,0
2015-09-09,52.409,52.696,51.233,51.364,926406,0
2015-09-10,51.337,52.211,50.587,51.488,1045787,0
2015-09-11,51.679,52.219,50.966,51.679,1147293,0
2015-09-14,51.574,52.457,50.69,50.805,897766,0
2015-09-15,50.938,51.698,50.625,51.327,1346916,0
2015-09-16,51.517,52.315,51.298,52.125,689829,0
2015-09-17,51.944,52.087,50.417,50.539,1662513,0
2015-09-18,49.988,49.988,48.336,48.44,2303115,0
2015-09-21,48.574,48.848,47.822,47.928,2687932,0
2015-09-22,48.021,48.744,47.253,48.696,2123288,0
2015-09-23,48.828,49.018,47.947,48.041,1520109,0
2015-09-24,47.414,48.735,46.958,48.505,1805306,0
2015-09-25,48.963,49.673,48.886,49.371,1781533,0
2015-09-28,48.886,49.228,48.44,48.696,1857873,0
2015-09-29,49.037,49.551,47.974,48.24,1270266,0
2015-09-30,48.554,48.819,47.471,48.478,2049693,0
2015-10-01,48.515,48.916,46.854,47.062,2164876,0
2015-10-02,46.654,48.772,46.01,48.772,1595072,0
2015-10-05,49.312,52.145,49.276,51.773,2222891,0
2015-10-06,51.934,52.98,51.433,51.631,2175720,0
2015-10-07,51.896,53.559,50.938,52.418,3240048,0
2015-10-08,52.401,54.661,52.211,54.641,2390714,0
2015-10-09,54.472,55.184,53.862,54.281,1580752,0
2015-10-12,54.158,54.501,53.75,54.024,1158627,0
2015-10-13,53.569,55.088,53.264,53.464,1543376,0
2015-10-14,53.113,53.113,51.974,52.696,1681722,0
2015-10-15,52.857,53.835,51.984,53.806,2086754,0
2015-10-16,53.388,53.388,52.125,52.78,2210361,0
2015-10-19,52.401,53.635,51.813,52.437,2774548,0
2015-10-20,54.519,54.519,50.861,51.649,2628895,0
2015-10-21,51.927,53.227,49.72,51.554,3060530,0
2015-10-22,51.689,53.819,51.613,53.188,3201201,0
2015-10-23,53.35,54.087,52.997,53.304,2006023,0
2015-10-26,53.313,53.734,52.214,52.567,1276923,0
2015-10-27,52.28,52.672,51.422,52.176,1741220,0
2015-10-28,52.214,53.284,51.927,52.405,1874144,0
2015-10-29,52.07,53.074,51.995,52.874,1136252,0
2015-10-30,52.912,53.657,52.712,53.427,2498056,0
2015-11-02,53.369,54.955,53.197,54.327,1329460,0
2015-11-03,54.248,56.15,54.248,55.854,1656229,0
2015-11-04,56.092,56.781,55.653,56.055,1760473,0
2015-11-05,55.769,57.03,55.54,56.752,1945841,0
2015-11-06,56.322,56.742,54.345,54.709,1930664,0
2015-11-09,54.459,54.65,53.188,53.8,1792559,0
2015-11-10,53.561,54.449,53.417,54.439,1215692,0
2015-11-11,54.68,54.792,53.962,54.21,1011909,0
2015-11-12,53.284,53.829,51.986,52.022,1788005,0
2015-11-13,52.09,52.997,51.841,52.432,1453284,0
2015-11-16,52.634,53.561,52.634,53.074,1347780,0
2015-11-17,53.284,53.313,52.214,52.452,1188898,0
2015-11-18,52.835,53.848,52.702,53.743,1857608,0
2015-11-19,53.8,54.4,53.475,54.239,766467,0
2015-11-20,54.563,54.881,53.962,54.154,731613,0
2015-11-23,54.172,54.862,53.8,53.924,692574,0
2015-11-24,53.77,54.258,53.561,54.02,730672,0
2015-11-25,54.029,54.374,53.657,53.676,736219,0
2015-11-27,53.446,54.106,53.255,53.876,523853,0
2015-11-30,53.79,54.391,53.456,54.172,1409116,0
2015-12-01,54.42,55.137,53.905,54.536,1772250,0
2015-12-02,54.277,54.489,53.304,53.514,1834360,0
2015-12-03,53.197,53.753,52.93,53.342,2333866,0
2015-12-04,53.408,53.924,52.921,53.342,2459645,0
2015-12-07,53.074,53.264,52.338,52.53,1020909,0
2015-12-08,51.814,52.166,50.064,50.276,1720118,0
2015-12-09,49.978,50.915,49.749,50.16,855119,0
2015-12-10,50.36,51.354,50.054,50.895,1249395,0
2015-12-11,50.16,50.198,49.205,49.424,1554182,0
2015-12-14,49.327,49.968,48.86,49.921,1722396,0
2015-12-15,50.266,50.409,48.516,48.575,1666069,0
2015-12-16,49.071,49.749,48.746,49.472,1384518,0
2015-12-17,49.49,49.949,47.37,47.37,2334778,0
2015-12-18,46.969,47.341,45.995,46.061,3209469,0
2015-12-21,46.367,47.112,46.07,46.472,3435967,0
2015-12-22,46.614,47.169,46.204,47.064,1896663,0
2015-12-23,47.351,48.268,47.226,48.145,2106187,0
2015-12-24,48.115,48.411,47.888,48.039,415278,0
2015-12-28,47.789,47.971,47.217,47.389,614025,0
2015-12-29,47.771,48.373,47.455,48.23,1398754,0
2015-12-30,47.925,48.411,47.637,47.771,847957,0
2015-12-31,47.504,47.809,47.274,47.323,757316,0
2016-01-04,46.462,47.152,46.032,47.083,1911553,0
2016-01-05,46.988,47.351,46.079,46.682,824327,0
2016-01-06,45.734,46.367,45.086,45.612,1176235,0
2016-01-07,44.589,45.154,44.208,44.408,1718647,0
2016-01-08,44.684,44.894,43.548,43.606,2550236,0
2016-01-11,44.111,44.218,42.83,43.473,1999760,0
2016-01-12,44.083,44.198,43.071,44.063,1774846,0
2016-01-13,44.274,44.904,42.966,43.061,1693250,0
2016-01-14,43.281,43.949,42.516,43.482,1757534,0
2016-01-15,42.297,43.041,42.029,42.63,2133506,0
2016-01-19,43.31,43.72,41.598,42.116,1139811,0
2016-01-20,41.332,41.581,40.128,41.074,2360965,0
2016-01-21,41.292,41.744,40.624,41.445,2457174,0
2016-01-22,42.288,43.251,41.427,42.133,2096978,0
2016-01-25,42.029,42.421,41.572,41.636,2034673,0
2016-01-26,42.133,43.51,41.832,43.291,1718021,0
2016-01-27,43.011,44.531,42.973,43.425,1705693,0
2016-01-28,44.368,44.58,42.983,43.761,1762220,0
2016-01-29,43.993,45.359,43.761,45.351,2253012,0
2016-02-01,44.821,45.186,44.224,44.877,1584796,0
2016-02-02,43.761,44.502,42.376,42.925,2803963,0
2016-02-03,43.53,43.83,42.064,43.741,2096280,0
2016-02-04,43.811,46.293,43.811,45.051,3133421,0
2016-02-05,44.812,45.214,44.052,44.512,1999312,0
2016-02-08,44.012,44.32,43.098,43.915,3008834,0
2016-02-09,43.31,44.436,43.194,43.502,2933641,0
2016-02-10,43.156,43.291,41.26,41.268,2673842,0
2016-02-11,40.605,41.916,40.008,41.46,1916882,0
2016-02-12,42.079,43.31,41.713,42.733,1091083,0
2016-02-16,43.213,44.243,42.886,44.022,2823446,0
2016-02-17,44.841,45.833,44.195,45.706,1331252,0
2016-02-18,45.6,46.698,45.351,46.456,2394478,0
2016-02-19,46.071,46.476,45.723,46.206,2166666,0
2016-02-22,46.967,47.728,46.9,47.284,867477,0
2016-02-23,47.014,47.62,45.897,45.946,933812,0
2016-02-24,45.456,46.159,44.758,46.08,1421356,0
2016-02-25,46.062,46.456,44.85,46.1,1406972,0
2016-02-26,46.408,47.029,46.139,46.717,1095151,0
2016-02-29,46.9,47.091,45.916,45.916,920299,0
2016-03-01,46.456,47.447,46.025,47.314,1300321,0
2016-03-02,47.151,48.738,46.938,48.709,1800625,0
2016-03-03,48.699,49.19,48.352,48.968,1334847,0
2016-03-04,48.902,49.323,48.343,48.641,2157590,0
2016-03-07,48.439,50.104,48.362,49.931,1033914,0
2016-03-08,49.248,49.488,47.944,48.054,1131552,0
2016-03-09,48.333,48.641,47.92,48.315,1079765,0
2016-03-10,48.411,48.959,47.034,47.62,1499510,0
2016-03-11,48.256,48.882,47.779,48.506,1449340,0
2016-03-14,48.218,49.26,48.198,48.68,1545617,0
2016-03-15,48.113,48.505,47.447,48.362,980679,0
2016-03-16,48.333,50.056,48.219,49.806,1375640,0
2016-03-17,50.037,51.841,49.729,51.789,1940037,0
2016-03-18,52.087,52.347,51.635,51.779,2202036,0
2016-03-21,51.606,52.25,51.48,52.029,825591,0
2016-03-22,51.701,52.279,51.462,51.923,651589,0
2016-03-23,51.769,51.769,50.817,50.951,901544,0
2016-03-24,50.478,50.759,49.844,50.671,1367072,0
2016-03-28,50.68,50.883,50.066,50.671,1069640,0
2016-03-29,50.325,51.424,49.941,51.404,1694421,0
2016-03-30,51.76,52.105,51.509,52.039,1051884,0
2016-03-31,52.058,52.492,51.982,52.221,1275656,0
2016-04-01,51.616,51.884,50.883,51.537,1476341,0
2016-04-04,51.471,51.616,50.893,51.134,1252335,0
2016-04-05,50.797,50.797,49.363,49.431,1681833,0
2016-04-06,49.488,50.278,48.478,49.258,1767860,0
2016-04-07,49.248,49.383,48.709,48.796,1836321,0
2016-04-08,49.516,50.22,49.46,49.575,1142840,0
2016-04-11,49.922,50.374,49.661,49.758,645335,0
2016-04-12,49.979,51.297,49.979,51.114,1001513,0
2016-04-13,51.673,53.01,51.519,52.952,1238321,0
2016-04-14,53.28,53.569,52.723,53.233,1257104,0
2016-04-15,53.145,53.28,52.867,53.04,921723,0
2016-04-18,52.578,53.366,52.404,53.097,1240562,0
2016-04-19,53.559,54.335,53.203,54.147,938287,0
2016-04-20,54.049,54.844,53.837,54.591,1025497,0
2016-04-21,54.591,55.017,54.223,54.64,932218,0
2016-04-22,54.727,55.599,54.727,55.453,1077434,0
2016-04-25,55.123,55.424,54.147,54.34,1907143,0
2016-04-26,55.541,56.465,53.469,56.441,2484243,0
2016-04-27,57.999,60.1,57.023,58.028,3886904,0
2016-04-28,57.437,57.825,56.645,56.82,1311574,0
2016-04-29,56.711,57.234,55.985,56.229,2668917,0
2016-05-02,55.899,57.254,55.618,57.108,1605293,0
2016-05-03,56.432,56.446,55.85,56.141,1241903,0
2016-05-04,55.793,56.209,54.69,55.066,754105,0
2016-05-05,55.491,55.77,54.91,55.086,1071926,0
2016-05-06,54.92,56.296,54.68,56.286,1395066,0
2016-05-09,56.112,56.333,55.501,55.685,1688975,0
2016-05-10,56.015,56.557,55.783,56.451,1411054,0
2016-05-11,56.557,57.501,56.092,57.023,1194798,0
2016-05-12,57.409,57.932,56.682,57.332,1493644,0
2016-05-13,57.254,57.641,55.705,55.811,1145049,0
2016-05-16,55.957,57.234,55.82,56.701,1369983,0
2016-05-17,56.46,57.202,56.141,56.315,907203,0
2016-05-18,56.054,57.525,55.797,57.381,2365345,0
2016-05-19,56.79,56.895,55.83,56.498,2207021,0
2016-05-20,56.875,57.574,56.432,56.616,1070845,0
2016-05-23,56.537,57.612,56.238,57.419,1099541,0
2016-05-24,57.776,58.396,57.457,58.164,1021438,0
2016-05-25,58.61,59.462,58.473,59.392,1191642,0
2016-05-26,59.586,60.149,58.831,58.9,1210677,0
2016-05-27,58.88,58.967,58.328,58.677,869095,0
2016-05-31,58.707,58.967,58.097,58.318,1139311,0
2016-06-01,57.815,58.298,57.108,58.272,1328213,0
2016-06-02,58.212,61.368,57.786,58.813,4464994,0
2016-06-03,58.745,58.755,57.815,58.088,1449500,0
2016-06-06,58.455,58.871,57.97,58.784,2194182,0
2016-06-07,58.997,59.566,58.667,59.123,1744272,0
2016-06-08,59.346,59.8,58.813,58.997,1320745,0
2016-06-09,58.6,58.629,57.95,58.242,1064063,0
2016-06-10,58.193,58.639,57.05,57.486,1166917,0
2016-06-13,57.148,57.332,56.616,56.663,1021566,0
2016-06-14,56.333,57.376,56.238,57.292,1896364,0
2016-06-15,57.612,58.262,57.216,57.893,1535948,0
2016-06-16,57.282,58.436,56.934,58.358,1922460,0
2016-06-17,58.541,59.278,58.252,59.248,3221902,0
2016-06-20,60.274,60.701,60.053,60.294,1857799,0
2016-06-21,60.157,60.247,59.422,59.531,1362641,0
2016-06-22,59.695,59.78,58.639,58.687,1443928,0
2016-06-23,59.521,59.665,59.219,59.548,1272820,0
2016-06-24,56.537,57.351,55.774,55.985,2993183,0
2016-06-27,55.193,55.231,53.758,54.486,1989666,0
2016-06-28,55.415,55.453,54.34,54.64,2504697,0
2016-06-29,55.444,56.15,54.92,55.86,1608836,0
2016-06-30,56.072,56.441,55.482,56.432,1371196,0
2016-07-01,56.537,57.127,56.498,56.954,843353,0
2016-07-05,56.82,56.866,55.646,56.054,1108030,0
2016-07-06,55.879,56.875,55.377,56.866,1021016,0
2016-07-07,57.371,57.96,57.059,57.428,1072981,0
2016-07-08,58.097,59.576,57.825,59.472,1232052,0
2016-07-11,59.849,60.344,59.548,60.217,1529694,0
2016-07-12,60.845,61.751,60.642,61.572,1694743,0
2016-07-13,61.91,61.91,60.924,61.223,1435624,0
2016-07-14,61.959,61.979,61.368,61.388,1051355,0
2016-07-15,61.746,61.979,60.826,61.542,736816,0
2016-07-18,61.291,61.523,60.642,60.962,675141,0
2016-07-19,60.594,60.826,60.167,60.516,1027893,0
2016-07-20,60.488,60.828,59.954,60.741,1343500,0
2016-07-21,60.585,61.207,60.147,60.331,1107742,0
2016-07-22,60.147,61.091,59.776,60.945,2702482,0
2016-07-25,60.896,60.931,60.108,60.41,903037,0
2016-07-26,60.575,61.616,60.507,61.597,1010328,0
2016-07-27,61.763,62.108,61.178,62.073,1647887,0
2016-07-28,61.538,62.434,60.711,62.182,1405192,0
2016-07-29,61.938,62.601,61.49,62.123,1418552,0
2016-08-01,61.918,62.045,60.4,60.633,1763546,0
2016-08-02,60.546,60.546,59.202,59.505,1720003,0
2016-08-03,59.621,61.042,59.368,60.682,1331961,0
2016-08-04,60.633,61.363,60.546,60.594,734389,0
2016-08-05,61.062,62.842,61.032,62.842,1834990,0
2016-08-08,63.028,63.174,62.453,62.667,896790,0
2016-08-09,62.591,62.951,62.472,62.795,562273,0
2016-08-10,63.076,63.126,62.492,62.657,461655,0
2016-08-11,62.961,64.313,62.657,64.078,1157797,0
2016-08-12,63.856,64.108,63.339,63.884,740301,0
2016-08-15,64.168,65.208,64.065,64.994,1060808,0
2016-08-16,64.829,65.05,64.419,64.614,1062237,0
2016-08-17,64.594,64.964,64.459,64.819,775350,0
2016-08-18,64.859,64.984,64.585,64.759,649019,0
2016-08-19,64.24,64.459,62.551,64.04,2353710,0
2016-08-22,63.583,63.973,63.398,63.504,1292835,0
2016-08-23,63.504,64.065,63.339,63.389,1680842,0
2016-08-24,63.369,63.407,62.492,62.795,1771816,0
2016-08-25,62.756,62.814,62.123,62.278,1420516,0
2016-08-26,62.211,62.716,61.675,62.007,1205752,0
2016-08-29,62.142,63.291,62.016,63.056,1183941,0
2016-08-30,62.872,62.872,62.152,62.453,958956,0
2016-08-31,62.357,62.551,61.918,62.347,970240,0
2016-09-01,61.267,61.802,60.761,61.528,1628233,0
2016-09-02,62.063,62.463,61.797,62.317,981429,0
2016-09-06,62.551,63.407,61.888,62.113,1362987,0
2016-09-07,61.841,62.103,61.422,61.694,960306,0
2016-09-08,61.335,61.335,60.39,60.516,1909324,0
2016-09-09,59.905,60.088,58.296,58.296,2166706,0
2016-09-12,57.801,59.144,57.528,58.978,1408812,0
2016-09-13,58.161,58.454,57.08,57.246,1630270,0
2016-09-14,57.169,57.499,56.73,57.217,1574716,0
2016-09-15,57.294,57.683,56.944,57.44,2225917,0
2016-09-16,57.08,57.84,56.652,57.82,3438790,0
2016-09-19,58.269,58.619,58.025,58.219,985048,0
2016-09-20,58.501,58.56,57.928,57.946,637937,0
2016-09-21,58.404,58.968,58.305,58.901,1283506,0
2016-09-22,59.835,61.402,59.786,60.594,1987807,0
2016-09-23,60.195,60.351,59.552,59.631,1302189,0
2016-09-26,59.135,59.562,58.832,59.349,862368,0
2016-09-27,59.037,59.865,58.715,59.825,1020074,0
2016-09-28,60.429,61.743,60.156,61.597,1965052,0
2016-09-29,61.402,61.977,61.101,61.276,1643216,0
2016-09-30,61.412,63.028,61.373,62.532,1463292,0
2016-10-03,61.967,62.472,61.859,62.298,1320049,0
2016-10-04,62.396,62.677,60.36,60.526,1781933,0
2016-10-05,60.701,61.373,60.546,60.575,1448812,0
2016-10-06,60.195,60.536,59.456,59.932,1222001,0
2016-10-07,60.108,60.108,58.356,58.628,892429,0
2016-10-10,58.968,59.261,58.186,58.191,739003,0
2016-10-11,57.801,58.269,57.06,57.577,1377269,0
2016-10-12,57.898,58.259,57.383,58.034,818636,0
2016-10-13,57.363,57.402,56.487,57.246,813017,0
2016-10-14,57.703,57.928,57.003,57.178,852287,0
2016-10-17,57.227,57.587,56.954,57.431,1159419,0
2016-10-18,58.171,58.199,57.334,57.859,1133364,0
2016-10-19,57.869,58.281,57.036,57.712,766664,0
2016-10-20,57.419,57.761,56.841,57.056,1017464,0
2016-10-21,56.391,57.271,56.175,57.145,815374,0
2016-10-24,57.702,58.085,57.37,57.702,849914,0
2016-10-25,56.743,56.763,53.855,54.746,2389019,0
2016-10-26,54.187,55.05,54.071,54.237,1279069,0
2016-10-27,54.286,54.428,53.62,53.679,946627,0
2016-10-28,53.944,54.383,53.61,53.991,1432941,0
2016-10-31,54.306,54.698,53.756,53.972,1884915,0
2016-11-01,53.972,54.197,53.16,53.766,1596322,0
2016-11-02,53.796,53.796,52.721,52.787,1648483,0
2016-11-03,52.993,53.15,52.671,53.013,1216085,0
2016-11-04,52.887,54.247,52.887,53.552,844315,0
2016-11-07,54.393,54.756,54.182,54.326,1804191,0
2016-11-08,54.237,54.814,53.89,54.756,1435246,0
2016-11-09,54.512,56.659,54.197,56.097,1653104,0
2016-11-10,56.733,59.386,56.733,58.975,2422235,0
2016-11-11,58.73,59.386,57.957,58.201,1254882,0
2016-11-14,58.476,59.044,58.309,58.682,900507,0
2016-11-15,58.593,58.774,57.468,57.664,1033783,0
2016-11-16,57.145,57.506,57.046,57.065,1201290,0
2016-11-17,57.085,57.204,56.582,56.733,924651,0
2016-11-18,56.617,57.018,56.488,56.587,1765499,0
2016-11-21,57.145,57.468,56.783,56.999,1024113,0
2016-11-22,57.458,57.477,56.743,56.773,811125,0
2016-11-23,56.507,56.954,56.293,56.617,1184604,0
2016-11-25,56.587,56.846,56.234,56.841,475367,0
2016-11-28,56.646,56.803,55.794,55.862,1054110,0
2016-11-29,55.705,55.872,54.981,55.03,1449742,0
2016-11-30,55.735,56.497,55.735,56.254,1507704,0
2016-12-01,56.743,58.535,56.605,57.575,1314756,0
2016-12-02,57.566,57.644,57.115,57.546,1375492,0
2016-12-05,58.075,58.613,57.801,58.427,1096732,0
2016-12-06,58.065,58.897,58.065,58.868,1167853,0
2016-12-07,59.024,60.101,58.74,60.063,1117424,0
2016-12-08,60.091,60.239,59.269,59.367,998875,0
2016-12-09,58.76,59.509,58.643,58.975,812153,0
2016-12-12,59.2,59.475,58.476,58.623,661057,0
2016-12-13,58.848,58.868,57.531,57.722,1189922,0
2016-12-14,57.526,57.918,56.431,56.517,1000369,0
2016-12-15,56.127,56.859,55.735,55.804,1442819,0
2016-12-16,55.852,56.547,55.245,55.363,3920760,0
2016-12-19,55.549,56.185,55.353,55.951,1089626,0
2016-12-20,56.234,56.607,55.529,55.921,1099317,0
2016-12-21,56.097,56.459,55.77,55.862,1112712,0
2016-12-22,55.715,55.813,55.333,55.627,702784,0
2016-12-23,55.822,55.999,55.489,55.627,695906,0
2016-12-27,55.765,56.127,55.412,56.077,451024,0
2016-12-28,56.215,56.381,55.05,55.079,701321,0
2016-12-29,55.255,55.554,55.127,55.323,615232,0
2016-12-30,55.598,55.598,54.589,54.893,906478,0
2017-01-03,55.725,56.748,55.584,56.733,1304818,0
2017-01-04,56.723,56.969,56.445,56.929,1045491,0
2017-01-05,56.723,57.204,56.136,56.85,846564,0
2017-01-06,56.803,57.331,56.703,56.793,695683,0
2017-01-09,56.557,56.683,55.343,55.383,892328,0
2017-01-10,55.745,56.136,55.465,55.735,972088,0
2017-01-11,55.745,56.557,55.627,56.263,657479,0
2017-01-12,56.234,56.463,55.519,56.068,635888,0
2017-01-13,56.959,57.598,56.85,57.477,890935,0
2017-01-17,57.438,57.438,56.796,57.271,1361855,0
2017-01-18,57.252,57.546,57.036,57.507,711821,0
2017-01-19,57.419,58.006,57.16,57.692,909197,0
2017-01-20,57.918,58.006,57.311,57.566,620221,0
2017-01-23,57.35,57.997,56.835,57.566,762183,0
2017-01-24,57.761,59.034,57.536,58.965,941821,0
2017-01-25,59.276,60.654,59.177,60.556,1280886,0
2017-01-26,60.319,60.92,59.615,59.897,966931,0
2017-01-27,59.867,60.388,59.837,60.113,1186805,0
2017-01-30,59.69,60.054,58.961,59.827,1227503,0
2017-01-31,59.383,59.827,57.523,57.73,3343631,0
2017-02-01,57.71,58.626,56.598,57.227,2131228,0
2017-02-02,57.247,57.326,56.558,56.932,1211217,0
2017-02-03,57.395,57.563,57.089,57.493,1306315,0
2017-02-06,57.266,57.316,56.558,57.002,1076094,0
2017-02-07,57.257,57.548,56.872,57.247,1050952,0
2017-02-08,57.079,57.129,56.765,57.069,1155349,0
2017-02-09,57.05,57.769,57.05,57.405,1497679,0
2017-02-10,57.563,57.858,57.266,57.818,1070827,0
2017-02-13,57.828,58.773,57.828,58.567,1341386,0
2017-02-14,58.439,58.547,57.602,57.72,1237745,0
2017-02-15,57.543,58.3,57.366,58.242,654195,0
2017-02-16,58.212,58.212,57.149,57.641,1392818,0
2017-02-17,57.424,57.424,56.745,57.237,885505,0
2017-02-21,57.218,58.498,57.129,58.429,889741,0
2017-02-22,58.045,58.282,57.71,57.996,708372,0
2017-02-23,58.32,58.616,57.189,57.582,1210897,0
2017-02-24,57.069,57.415,56.815,57.257,1973442,0
2017-02-27,57.395,57.897,57.002,57.72,2111366,0
2017-02-28,57.533,57.897,56.952,57.169,1090743,0
2017-03-01,57.966,59.167,57.848,58.941,2109037,0
2017-03-02,58.695,58.921,57.818,57.868,875353,0
2017-03-03,57.907,58.3,57.444,58.242,849816,0
2017-03-06,57.72,58.38,57.688,57.956,847869,0
2017-03-07,57.897,58.282,57.69,57.996,929865,0
2017-03-08,58.192,58.507,57.936,58.399,1238331,0
2017-03-09,58.399,58.773,58.025,58.292,1298206,0
2017-03-10,58.813,59.306,58.764,59.187,2551814,0
2017-03-13,59.256,59.984,59.256,59.877,2123236,0
2017-03-14,59.393,59.58,58.498,59.473,1160341,0
2017-03-15,60.191,62.23,59.797,61.747,2606413,0
2017-03-16,61.914,62.201,61.57,61.678,1160638,0
2017-03-17,61.836,62.131,61.727,61.904,1398629,0
2017-03-20,61.944,62.023,60.988,61.245,875445,0
2017-03-21,61.521,61.816,59.847,59.954,1467113,0
2017-03-22,60.024,60.423,59.665,60.004,1014329,0
2017-03-23,59.69,60.575,59.69,60.024,647962,0
2017-03-24,60.161,60.388,59.383,59.787,678510,0
2017-03-27,58.852,60.403,58.469,60.122,956493,0
2017-03-28,60.122,62.161,59.827,61.797,1431550,0
2017-03-29,61.639,62.455,61.353,62.101,1159928,0
2017-03-30,61.894,62.475,61.856,61.924,1165869,0
2017-03-31,61.639,62.258,61.255,61.816,1280769,0
2017-04-03,62.023,62.201,60.665,61.314,1016629,0
2017-04-04,61.275,61.894,60.802,61.875,1101401,0
2017-04-05,62.23,62.565,61.166,61.422,1284026,0
2017-04-06,61.55,62.408,61.284,61.856,686795,0
2017-04-07,61.678,62.24,61.614,61.826,699168,0
2017-04-10,61.767,62.575,61.668,62.151,763870,0
2017-04-11,62.091,62.614,61.698,62.465,825883,0
2017-04-12,62.495,62.495,61.205,61.392,885922,0
2017-04-13,61.235,61.836,61.112,61.205,787403,0
2017-04-17,61.599,62.338,61.166,62.338,797946,0
2017-04-18,61.806,62.308,61.649,61.974,910780,0
2017-04-19,62.295,62.405,61.365,61.602,706962,0
2017-04-20,61.879,62.385,61.879,62.177,1372631,0
2017-04-21,62.335,62.345,61.622,61.949,1178531,0
2017-04-24,62.989,63.365,62.553,62.641,1752510,0
2017-04-25,62.869,64.137,61.979,64.018,2611218,0
2017-04-26,63.959,65.008,63.959,64.325,2070468,0
2017-04-27,64.226,64.622,63.979,64.018,985194,0
2017-04-28,64.107,64.414,63.652,63.869,1428348,0
2017-05-01,63.602,64.097,63.207,63.691,1070143,0
2017-05-02,63.79,64.295,63.79,64.087,931319,0
2017-05-03,63.79,65.018,63.652,64.8,1373380,0
2017-05-04,64.711,64.86,64.285,64.642,1240523,0
2017-05-05,64.85,65.79,64.701,65.77,1370456,0
2017-05-08,65.474,65.929,65.186,65.434,1305036,0
2017-05-09,66.81,68.345,66.592,67.058,2918999,0
2017-05-10,67.028,67.048,65.206,65.325,1845870,0
2017-05-11,65.018,65.018,64.038,64.414,1207232,0
2017-05-12,64.077,64.424,63.929,63.998,820202,0
2017-05-15,64.474,64.939,64.305,64.84,1074528,0
2017-05-16,64.998,65.018,64.384,64.85,870961,0
2017-05-17,64.147,64.929,63.83,64.572,1587587,0
2017-05-18,65.84,66.008,64.711,65.296,1197107,0
2017-05-19,65.712,66.81,65.434,66.444,876923,0
2017-05-22,66.84,67.176,66.632,66.978,674527,0
2017-05-23,67.008,67.028,65.276,65.494,1353133,0
2017-05-24,65.602,66.156,65.592,65.929,680465,0
2017-05-25,66.038,66.266,65.404,65.89,574903,0
2017-05-26,65.79,65.79,65.246,65.592,1101609,0
2017-05-30,65.562,66.146,65.325,65.988,443743,0
2017-05-31,65.84,65.86,64.939,65.562,1413703,0
2017-06-01,65.504,66.078,64.394,65.582,1492744,0
2017-06-02,65.562,66.028,65.246,65.542,831189,0
2017-06-05,65.474,65.657,64.682,64.711,680657,0
2017-06-06,64.335,64.374,63.513,64.048,1133582,0
2017-06-07,64.097,64.434,63.207,63.721,802749,0
2017-06-08,63.622,64.355,63.216,64.097,933232,0
2017-06-09,64.077,65.77,64.058,65.602,1279345,0
2017-06-12,65.81,66.434,65.344,65.672,674642,0
2017-06-13,65.504,65.998,65.216,65.87,524451,0
2017-06-14,66.156,66.196,65.434,65.84,729471,0
2017-06-15,65.246,65.86,65.206,65.692,556495,0
2017-06-16,65.84,66.374,65.572,66.018,1043743,0
2017-06-19,66.166,66.572,65.78,66.572,592947,0
2017-06-20,66.098,66.181,65.514,65.83,563199,0
2017-06-21,65.929,65.929,64.186,64.276,640432,0
2017-06-22,64.266,64.8,64.137,64.315,852467,0
2017-06-23,64.384,65.028,64.384,64.978,1126015,0
2017-06-26,65.166,65.632,64.65,64.988,424051,0
2017-06-27,65.028,65.296,64.414,64.444,445933,0
2017-06-28,64.958,65.562,64.85,65.394,632085,0
2017-06-29,65.562,65.78,64.78,64.968,658819,0
2017-06-30,65.226,66.286,64.978,65.88,594119,0
2017-07-03,66.344,66.652,65.9,66.364,417418,0
2017-07-05,66.424,66.592,65.79,66.028,709794,0
2017-07-06,65.88,66.058,64.914,64.958,865880,0
2017-07-07,65.068,66.107,65.068,65.968,638836,0
2017-07-10,65.988,66.879,65.572,66.196,603407,0
2017-07-11,66.127,66.493,65.672,65.948,602169,0
2017-07-12,66.572,67.097,66.552,66.642,546951,0
2017-07-13,66.78,66.83,66.107,66.127,657474,0
2017-07-14,66.176,66.246,65.82,65.89,693240,0
2017-07-17,65.78,65.958,65.557,65.88,571221,0
2017-07-18,65.692,65.85,65.088,65.622,598474,0
2017-07-19,65.741,65.921,65.373,65.761,630686,0
2017-07-20,65.761,65.851,64.597,64.816,1005162,0
2017-07-21,64.706,64.706,63.92,64.458,870022,0
2017-07-24,64.468,64.617,64.06,64.269,1032071,0
2017-07-25,63.423,64.06,62.378,62.965,1679703,0
2017-07-26,63.005,63.114,62.009,62.069,1165528,0
2017-07-27,62.169,62.378,61.781,62.199,1134933,0
2017-07-28,62.248,63.074,62.109,62.965,876816,0
2017-07-31,62.985,63.453,62.587,62.766,975334,0
2017-08-01,62.885,63.293,61.93,62.159,879682,0
2017-08-02,61.96,62.627,61.771,62.358,1151455,0
2017-08-03,62.378,62.716,62.218,62.547,823514,0
2017-08-04,62.676,63.129,62.537,62.855,999815,0
2017-08-07,62.875,62.975,62.338,62.527,649788,0
2017-08-08,62.408,62.617,61.95,62,440514,0
2017-08-09,62.079,62.292,61.771,62.069,634705,0
2017-08-10,61.92,61.92,61.155,61.223,805345,0
2017-08-11,61.154,61.771,60.726,61.273,560738,0
2017-08-14,61.661,62.318,61.577,62.209,568731,0
2017-08-15,62.179,62.179,61.472,61.731,667286,0
2017-08-16,61.83,62.378,61.626,62.079,590273,0
2017-08-17,61.781,62.119,61.054,61.064,875385,0
2017-08-18,60.746,61.283,60.576,60.676,724377,0
2017-08-21,60.646,60.935,60.387,60.576,519812,0
2017-08-22,60.845,61.263,60.756,61.104,689184,0
2017-08-23,60.775,61.094,60.447,60.447,396984,0
2017-08-24,60.586,60.815,60.457,60.676,555702,0
2017-08-25,60.965,61.363,60.965,61.213,418175,0
2017-08-28,61.592,61.691,60.527,60.656,564494,0
2017-08-29,60.158,60.895,58.846,60.766,673786,0
2017-08-30,60.646,60.935,60.367,60.696,586636,0
2017-08-31,60.945,61.86,60.616,61.751,1146324,0
2017-09-01,62,62.537,61.84,62.179,695225,0
2017-09-05,62.119,62.119,61.164,61.273,770811,0
2017-09-06,61.552,61.781,61.114,61.442,599959,0
2017-09-07,61.601,61.601,60.955,61.343,568258,0
2017-09-08,61.174,61.88,60.935,61.721,464225,0
2017-09-11,62.009,63.522,61.781,63.343,814576,0
2017-09-12,63.602,64.109,63.522,64.109,460240,0
2017-09-13,63.95,64.627,63.845,64.229,581526,0
2017-09-14,64.199,64.821,64.06,64.647,846735,0
2017-09-15,64.468,64.657,63.96,64.288,1553228,0
2017-09-18,64.428,65.323,64.229,65.224,782925,0
2017-09-19,65.224,66.309,65.015,66.279,861146,0
2017-09-20,66.518,67.055,66.249,66.776,1930263,0
2017-09-21,66.776,67.065,66.418,66.458,608409,0
2017-09-22,66.468,66.806,66.319,66.727,796571,0
2017-09-25,66.707,66.936,66.1,66.657,861386,0
2017-09-26,66.657,66.697,65.692,66.04,761707,0
2017-09-27,66.239,66.756,65.194,66.697,1277136,0
2017-09-28,66.677,66.846,66.139,66.846,1112430,0
2017-09-29,66.965,68.17,66.687,67.632,1575110,0
2017-10-02,67.573,68.996,67.468,68.996,1230118,0
2017-10-03,69.105,69.463,68.836,69.294,991378,0
2017-10-04,69.354,70.17,69.035,69.702,1140805,0
2017-10-05,69.662,69.717,68.956,69.244,936256,0
2017-10-06,68.976,69.742,68.931,69.682,863871,0
2017-10-09,69.593,69.881,69.473,69.662,711407,0
2017-10-10,69.911,69.911,69.329,69.613,840185,0
2017-10-11,69.593,69.911,69.284,69.613,577363,0
2017-10-12,69.314,70.051,69.234,69.553,1278678,0
2017-10-13,69.951,70.011,69.434,69.643,965854,0
2017-10-16,70.16,70.797,69.832,70.757,810760,0
2017-10-17,70.548,71.016,69.891,70.08,845742,0
2017-10-18,70.031,70.329,69.732,70.16,589628,0
2017-10-19,69.88,70.71,69.64,70.71,547593,0
2017-10-20,71.08,71.3,70.65,71.17,700456,0
2017-10-23,71.23,71.44,70.65,70.82,878160,0
2017-10-24,69,71.65,69,70.58,1494379,0
2017-10-25,70.85,71.4,70.14,70.94,1077362,0
2017-10-26,71.45,71.6,71.1,71.16,873606,0
2017-10-27,71.08,71.25,69.99,70.13,890721,0
2017-10-30,69.81,70.32,69.65,70.1,776087,0
2017-10-31,70.14,70.89,70,70.46,902306,0
2017-11-01,70.49,70.63,69.23,69.26,1065056,0
2017-11-02,69.41,70,68.99,69.93,857097,0
2017-11-03,69.77,69.89,68.875,69.36,841321,0
2017-11-06,69.43,69.73,69.16,69.48,901744,0
2017-11-07,69.5,69.5,68.8011,68.94,710688,0
2017-11-08,68.87,69.19,68.64,69.17,478773,0
2017-11-09,68.56,69,67.84,68.17,918255,0
2017-11-10,67.84,68.12,67.27,68.05,1043401,0
