Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.498,21.954,21.453,21.954,310906,0
2005-02-28,22.01,22.01,21.468,21.773,447414,0
2005-03-01,21.825,21.94,21.651,21.841,564769,0
2005-03-02,21.765,21.841,21.498,21.596,414367,0
2005-03-03,21.574,21.948,21.545,21.803,216624,0
2005-03-04,21.993,22.351,21.841,22.322,368994,0
2005-03-07,22.351,22.786,22.184,22.613,305006,0
2005-03-08,22.613,22.613,22.184,22.184,309070,0
2005-03-09,22.055,22.055,21.384,21.43,304742,0
2005-03-10,21.619,21.833,21.421,21.651,283368,0
2005-03-11,21.537,21.667,21.223,21.255,184367,0
2005-03-14,21.306,21.582,21.255,21.574,230523,0
2005-03-15,21.582,22.068,21.498,21.643,292546,0
2005-03-16,21.643,21.667,21.345,21.361,220427,0
2005-03-17,21.421,21.773,21.384,21.619,230918,0
2005-03-18,21.765,21.765,21.285,21.329,392070,0
2005-03-21,21.421,21.421,21.026,21.23,249668,0
2005-03-22,21.271,21.537,20.833,20.874,234982,0
2005-03-23,20.874,21.026,20.629,20.718,275370,0
2005-03-24,20.849,21.271,20.782,20.782,190007,0
2005-03-28,20.812,20.941,20.658,20.718,255700,0
2005-03-29,20.552,20.752,20.399,20.613,297659,0
2005-03-30,20.629,20.963,20.621,20.888,293203,0
2005-03-31,21.078,21.338,20.987,21.072,442428,0
2005-04-01,21.421,21.634,20.888,21.14,491340,0
2005-04-04,21.078,21.298,20.833,21.163,312743,0
2005-04-05,21.223,21.329,21.094,21.148,446362,0
2005-04-06,21.271,21.421,21.177,21.285,714781,0
2005-04-07,21.271,21.476,21.195,21.468,313659,0
2005-04-08,21.468,21.468,21.239,21.239,253341,0
2005-04-11,21.271,21.421,21.163,21.291,194726,0
2005-04-12,21.195,21.56,21.003,21.56,468129,0
2005-04-13,21.498,21.681,21.421,21.43,274715,0
2005-04-14,21.354,21.46,21.116,21.271,633612,0
2005-04-15,21.271,21.453,21.087,21.195,349850,0
2005-04-18,21.306,21.498,21.094,21.421,257011,0
2005-04-19,21.271,21.651,21.271,21.605,542610,0
2005-04-20,21.537,22.002,21.476,21.726,566737,0
2005-04-21,21.918,22.278,21.651,22.184,424069,0
2005-04-22,22.565,22.628,22.033,22.184,840270,0
2005-04-25,22.298,22.328,21.887,22.033,1287942,0
2005-04-26,22.002,22.178,21.94,22.026,585883,0
2005-04-27,22.026,22.481,21.948,22.322,581030,0
2005-04-28,22.222,22.413,22.146,22.222,277204,0
2005-04-29,22.184,22.489,22.041,22.489,533429,0
2005-05-02,22.565,22.825,22.534,22.818,488319,0
2005-05-03,22.933,23.014,22.671,22.848,312743,0
2005-05-04,22.848,23.161,22.825,23.152,202720,0
2005-05-05,23.168,23.314,23.038,23.289,337000,0
2005-05-06,23.191,23.244,22.872,22.872,275370,0
2005-05-09,22.978,23.451,22.832,23.451,322839,0
2005-05-10,23.373,23.389,22.97,23.244,310906,0
2005-05-11,23.244,23.244,22.84,23.244,250719,0
2005-05-12,23.357,23.397,22.865,22.97,259241,0
2005-05-13,23.053,23.092,22.489,22.635,355223,0
2005-05-16,22.71,23.145,22.71,23.145,314966,0
2005-05-17,23.053,23.444,22.848,23.405,256750,0
2005-05-18,23.55,23.784,23.405,23.784,236950,0
2005-05-19,23.932,24.13,23.784,24.13,253601,0
2005-05-20,24.13,24.518,23.94,24.512,332411,0
2005-05-23,24.512,24.633,24.281,24.388,310771,0
2005-05-24,24.273,24.273,23.932,24.061,195118,0
2005-05-25,23.932,24.007,23.657,23.825,209674,0
2005-05-26,23.825,24.167,23.694,23.741,161551,0
2005-05-27,23.777,23.953,23.724,23.893,135980,0
2005-05-31,23.893,24.143,23.816,24.114,306973,0
2005-06-01,24.114,24.572,24.114,24.38,216889,0
2005-06-02,24.198,24.503,24.151,24.273,270518,0
2005-06-03,24.159,24.648,24.159,24.281,199708,0
2005-06-06,24.251,24.693,24.251,24.686,513895,0
2005-06-07,24.762,25.211,24.701,25.061,411613,0
2005-06-08,25.061,25.441,25.005,25.134,263044,0
2005-06-09,25.127,25.41,24.938,25.372,254653,0
2005-06-10,25.297,25.83,25.068,25.448,227637,0
2005-06-13,25.372,25.64,25.28,25.585,551657,0
2005-06-14,25.775,26.104,25.532,26.066,580503,0
2005-06-15,26.134,26.256,25.861,26.256,448200,0
2005-06-16,26.18,26.256,25.943,26.173,260551,0
2005-06-17,26.478,26.625,26.311,26.616,429579,0
2005-06-20,26.478,26.632,26.363,26.478,279826,0
2005-06-21,26.287,26.325,25.768,25.775,590994,0
2005-06-22,25.844,25.959,25.74,25.959,781521,0
2005-06-23,25.907,26.142,25.654,25.677,482948,0
2005-06-24,25.562,25.791,25.251,25.372,353787,0
2005-06-27,25.341,25.387,25.142,25.304,313659,0
2005-06-28,25.219,25.684,25.182,25.677,301854,0
2005-06-29,25.699,25.775,25.547,25.754,297529,0
2005-06-30,25.83,25.951,25.455,25.899,429049,0
2005-07-01,25.959,26.058,25.715,26.021,357585,0
2005-07-05,25.951,26.256,25.907,26.12,581426,0
2005-07-06,26.104,26.226,25.959,26.058,411873,0
2005-07-07,25.943,26.12,25.617,26.075,426167,0
2005-07-08,26.112,26.715,26.021,26.592,595717,0
2005-07-11,26.625,27.605,26.625,27.375,296483,0
2005-07-12,27.333,27.515,27.141,27.195,286385,0
2005-07-13,27.203,27.203,26.6,26.668,246128,0
2005-07-14,26.853,26.927,25.998,26.097,331098,0
2005-07-15,26.097,26.311,26.014,26.234,265272,0
2005-07-18,26.325,26.325,25.99,26.05,271437,0
2005-07-19,26.173,26.523,26.173,26.515,251240,0
2005-07-20,26.402,27.049,26.249,26.889,331098,0
2005-07-21,26.889,26.889,26.156,26.38,387877,0
2005-07-22,26.553,26.775,26.363,26.767,318773,0
2005-07-25,26.853,26.867,26.211,26.347,465376,0
2005-07-26,26.402,26.875,26.357,26.569,483471,0
2005-07-27,26.592,26.731,26.066,26.724,574342,0
2005-07-28,26.775,27.31,26.668,27.301,211249,0
2005-07-29,27.318,27.462,26.99,26.996,283762,0
2005-08-01,27.003,27.187,26.698,26.813,349194,0
2005-08-02,26.875,27.392,26.731,27.327,559394,0
2005-08-03,27.295,27.483,26.968,27.361,283632,0
2005-08-04,27.195,27.203,26.156,26.388,771168,0
2005-08-05,26.333,26.339,25.326,25.334,429579,0
2005-08-08,25.356,25.356,24.068,24.076,501304,0
2005-08-09,24.198,24.748,24.198,24.495,432334,0
2005-08-10,24.724,25.142,24.518,24.548,471405,0
2005-08-11,24.503,24.913,24.419,24.87,554411,0
2005-08-12,24.762,25.142,24.648,25.027,270782,0
2005-08-15,25.019,25.433,24.633,25.304,266189,0
2005-08-16,25.297,25.722,25.226,25.495,370047,0
2005-08-17,25.524,25.677,25.189,25.28,539329,0
2005-08-18,25.182,25.182,24.633,25.012,337789,0
2005-08-19,24.953,25.012,24.625,24.625,227769,0
2005-08-22,24.633,24.823,24.403,24.587,422630,0
2005-08-23,24.587,24.784,24.487,24.595,269338,0
2005-08-24,24.464,24.892,24.442,24.755,787164,0
2005-08-25,24.784,25.027,24.58,24.931,340280,0
2005-08-26,24.931,24.931,24.388,24.518,336474,0
2005-08-29,24.518,24.518,24.114,24.235,453965,0
2005-08-30,24.183,24.411,23.914,24.206,484259,0
2005-08-31,24.235,25.15,24.235,25.142,409379,0
2005-09-01,25.159,25.798,24.953,25.236,442428,0
2005-09-02,25.243,25.341,24.807,24.87,229339,0
2005-09-06,24.969,25.715,24.969,25.677,475734,0
2005-09-07,25.624,25.632,25.365,25.487,472063,0
2005-09-08,25.433,25.577,25.142,25.462,249012,0
2005-09-09,25.47,25.632,25.372,25.495,289136,0
2005-09-12,25.495,25.64,25.334,25.448,225014,0
2005-09-13,25.448,25.632,25.289,25.51,292546,0
2005-09-14,25.51,25.632,25.084,25.121,308286,0
2005-09-15,25.142,25.462,25.112,25.142,326246,0
2005-09-16,25.334,25.334,24.961,25.027,582996,0
2005-09-19,25.027,25.121,24.799,24.877,129032,0
2005-09-20,24.839,24.969,24.435,24.58,278125,0
2005-09-21,24.273,24.426,23.84,23.862,206527,0
2005-09-22,23.777,24.001,23.373,23.932,399285,0
2005-09-23,23.855,24.258,23.587,24.084,170468,0
2005-09-26,24.198,24.267,23.946,24.244,321921,0
2005-09-27,24.198,24.198,23.907,24.068,328344,0
2005-09-28,23.969,23.969,23.397,23.55,373848,0
2005-09-29,23.55,23.877,23.397,23.862,298972,0
2005-09-30,23.953,24.288,23.94,24.084,247178,0
2005-10-03,24.084,24.539,24.084,24.411,500909,0
2005-10-04,24.121,24.121,23.71,23.724,675178,0
2005-10-05,23.741,23.75,23.07,23.136,400073,0
2005-10-06,23.136,23.351,22.717,22.916,431809,0
2005-10-07,23.014,23.129,22.55,22.688,328082,0
2005-10-10,23.413,23.413,22.27,22.335,264748,0
2005-10-11,22.375,22.557,22.055,22.068,286910,0
2005-10-12,22.033,22.076,21.384,21.841,538152,0
2005-10-13,21.841,22.084,21.651,21.895,499075,0
2005-10-14,22.107,22.628,21.948,22.604,316936,0
2005-10-17,22.671,22.832,22.367,22.832,202720,0
2005-10-18,22.907,22.907,22.351,22.359,363488,0
2005-10-19,22.298,22.978,21.993,22.962,377780,0
2005-10-20,22.901,23.061,22.565,22.786,515466,0
2005-10-21,22.786,23.389,22.786,23.282,338967,0
2005-10-24,23.397,24.457,23.397,24.229,463274,0
2005-10-25,24.121,24.183,23.61,23.932,335035,0
2005-10-26,24.007,24.403,23.855,24.175,492386,0
2005-10-27,24.084,24.198,23.932,24.068,387615,0
2005-10-28,24.106,24.755,24.106,24.748,498418,0
2005-10-31,24.839,25.272,24.762,25.044,247308,0
2005-11-01,24.913,24.922,23.772,24.159,798570,0
2005-11-02,24.121,24.931,24.023,24.913,284939,0
2005-11-03,25.189,25.632,24.769,24.776,271697,0
2005-11-04,24.839,25.098,24.693,24.799,594930,0
2005-11-07,24.913,25.47,24.913,25.219,257669,0
2005-11-08,24.969,25.142,24.762,25.027,262650,0
2005-11-09,24.992,25.487,24.945,25.053,365453,0
2005-11-10,25.005,25.875,24.945,25.784,219247,0
2005-11-11,25.699,26.234,25.699,26.196,217016,0
2005-11-14,26.196,26.196,25.822,25.967,306185,0
2005-11-15,25.907,26.021,25.562,25.577,225541,0
2005-11-16,25.617,25.791,25.297,25.524,121556,0
2005-11-17,25.602,25.976,25.556,25.967,242453,0
2005-11-18,26.134,26.402,25.907,26.249,413445,0
2005-11-21,26.256,26.805,26.027,26.561,206527,0
2005-11-22,26.592,26.897,26.265,26.889,255175,0
2005-11-23,26.813,27.234,26.767,27.218,298449,0
2005-11-25,27.269,27.269,26.789,27.134,131133,0
2005-11-28,27.081,27.148,26.592,26.668,276158,0
2005-11-29,26.515,26.752,26.234,26.553,452394,0
2005-11-30,26.546,26.683,26.371,26.6,421972,0
2005-12-01,26.698,26.981,26.537,26.698,362700,0
2005-12-02,26.698,26.927,26.211,26.797,293594,0
2005-12-05,26.797,26.867,26.409,26.739,332278,0
2005-12-06,26.853,26.996,26.645,26.739,213478,0
2005-12-07,27.118,27.254,26.789,26.875,718058,0
2005-12-08,27.157,27.327,26.278,26.775,640564,0
2005-12-09,26.853,27.111,26.503,26.853,247571,0
2005-12-12,26.968,27.081,26.531,26.546,320086,0
2005-12-13,26.523,26.715,26.478,26.592,222787,0
2005-12-14,26.625,26.83,26.561,26.698,362175,0
2005-12-15,26.691,26.86,26.478,26.523,527658,0
2005-12-16,26.523,26.739,26.47,26.625,680163,0
2005-12-19,26.625,26.625,25.998,26.006,396399,0
2005-12-20,25.976,26.234,25.691,25.959,290711,0
2005-12-21,26.097,26.256,25.732,26.211,320742,0
2005-12-22,26.09,26.47,25.852,26.325,202720,0
2005-12-23,26.395,26.645,26.38,26.515,150664,0
2005-12-27,26.515,26.637,26.454,26.577,764611,0
2005-12-28,26.424,26.662,26.234,26.454,1063844,0
2005-12-29,26.478,26.625,26.127,26.478,280747,0
2005-12-30,26.662,26.668,26.311,26.402,428527,0
2006-01-03,26.478,27.327,26.402,27.179,599391,0
2006-01-04,27.157,27.203,26.844,27.049,791097,0
2006-01-05,27.089,27.691,27.003,27.644,1042207,0
2006-01-06,27.729,27.842,27.556,27.729,433248,0
2006-01-09,27.758,28.041,27.698,28.035,285731,0
2006-01-10,28.035,29.01,28.035,28.726,1424841,0
2006-01-11,28.797,28.818,28.392,28.439,507078,0
2006-01-12,28.415,28.612,28.11,28.406,286910,0
2006-01-13,28.4,28.4,27.498,27.698,467737,0
2006-01-17,27.613,27.842,27.287,27.462,505496,0
2006-01-18,27.455,27.577,27.089,27.409,227637,0
2006-01-19,27.425,27.729,27.355,27.589,385517,0
2006-01-20,27.729,27.75,27.448,27.467,571588,0
2006-01-23,27.498,27.653,27.409,27.506,321789,0
2006-01-24,27.583,27.995,27.577,27.792,231577,0
2006-01-25,27.912,27.963,27.491,27.677,169420,0
2006-01-26,27.807,28.019,27.661,28.012,335167,0
2006-01-27,28.148,28.538,27.987,28.469,291501,0
2006-01-30,28.46,28.512,27.963,28.512,306055,0
2006-01-31,28.392,28.589,28.215,28.529,549298,0
2006-02-01,28.491,29.156,28.329,28.865,334116,0
2006-02-02,28.903,29.018,28.711,28.941,865841,0
2006-02-03,28.75,28.812,28.354,28.529,531989,0
2006-02-06,28.636,28.758,28.346,28.676,363488,0
2006-02-07,28.865,29.321,28.865,28.994,970484,0
2006-02-08,28.941,28.948,28.224,28.826,333984,0
2006-02-09,28.865,29.162,28.75,29.063,475604,0
2006-02-10,28.994,29.215,28.582,28.812,210199,0
2006-02-13,28.835,29.299,28.835,29.215,273402,0
2006-02-14,29.292,29.599,28.903,29.536,303169,0
2006-02-15,29.582,30.298,29.407,30.161,480324,0
2006-02-16,30.275,30.45,30.06,30.405,340147,0
2006-02-17,30.468,30.634,30.192,30.543,218984,0
2006-02-21,30.502,30.87,29.818,30.215,282187,0
2006-02-22,30.29,30.931,30.201,30.741,283106,0
2006-02-23,30.712,30.764,30.238,30.543,228819,0
2006-02-24,30.468,30.488,30.208,30.208,459737,0
2006-02-27,30.175,30.589,29.938,30.353,312873,0
2006-02-28,30.314,30.412,29.871,30.192,370438,0
2006-03-01,30.192,30.863,30.192,30.764,412401,0
2006-03-02,30.764,31.058,30.396,30.909,606075,0
2006-03-03,30.795,30.839,30.52,30.648,863874,0
2006-03-06,30.648,31.352,30.589,31.032,711371,0
2006-03-07,30.917,30.984,30.695,30.733,420398,0
2006-03-08,30.733,30.795,30.094,30.68,442428,0
2006-03-09,30.755,30.939,30.581,30.665,610275,0
2006-03-10,30.764,30.894,30.445,30.648,732355,0
2006-03-13,30.674,30.772,30.322,30.468,590208,0
2006-03-14,30.429,30.648,30.229,30.603,773662,0
2006-03-15,30.566,31.549,30.543,31.066,1088758,0
2006-03-16,31.181,33.037,31.107,32.815,1441754,0
2006-03-17,32.982,33.577,32.503,33.249,1245199,0
2006-03-20,33.364,33.372,32.516,32.664,514286,0
2006-03-21,32.664,32.664,31.871,32.251,593354,0
2006-03-22,32.06,32.479,31.914,32.302,364535,0
2006-03-23,32.302,32.494,31.953,32.366,427215,0
2006-03-24,32.366,32.366,32.007,32.083,941501,0
2006-03-27,32.022,32.175,31.337,31.374,420924,0
2006-03-28,31.267,31.999,30.947,31.777,572768,0
2006-03-29,31.731,32.221,31.718,31.999,483471,0
2006-03-30,31.976,32.067,31.166,31.64,523730,0
2006-03-31,31.718,31.871,31.032,31.655,420924,0
2006-04-03,31.504,31.748,31.066,31.146,533168,0
2006-04-04,31.146,31.595,31.092,31.189,749922,0
2006-04-05,31.116,31.655,31.116,31.344,503664,0
2006-04-06,31.337,31.533,31.166,31.36,574342,0
2006-04-07,31.41,31.603,31.166,31.222,1077746,0
2006-04-10,31.23,31.519,30.992,31.018,580898,0
2006-04-11,31.092,31.288,30.863,30.863,488319,0
2006-04-12,30.917,31.36,30.803,30.87,507991,0
2006-04-13,30.87,30.87,29.918,30.011,656037,0
2006-04-17,30.087,30.45,30.087,30.223,978612,0
2006-04-18,30.39,31.146,30.39,30.847,1491848,0
2006-04-19,30.992,31.823,30.947,31.451,1523190,0
2006-04-20,31.525,31.908,31.473,31.801,734975,0
2006-04-21,31.801,31.985,31.54,31.914,636237,0
2006-04-24,31.794,31.832,31.54,31.64,798309,0
2006-04-25,31.724,31.724,31.238,31.374,688295,0
2006-04-26,31.563,31.611,31.066,31.181,387223,0
2006-04-27,31.066,31.595,30.803,31.215,434560,0
2006-04-28,31.107,31.626,30.954,31.253,396795,0
2006-05-01,31.328,31.54,30.816,30.878,962092,0
2006-05-02,30.878,30.878,30.361,30.429,756350,0
2006-05-03,30.314,30.536,30.238,30.314,577098,0
2006-05-04,30.344,31.107,30.344,30.733,333852,0
2006-05-05,31.066,31.328,30.748,30.939,356012,0
2006-05-08,30.947,31.366,30.878,31.159,346574,0
2006-05-09,31.152,31.626,31.133,31.395,273799,0
2006-05-10,31.525,32.007,31.466,31.839,339492,0
2006-05-11,31.908,32.228,31.512,31.549,898490,0
2006-05-12,31.488,31.497,30.475,30.597,482557,0
2006-05-15,30.412,31.066,30.29,30.572,309461,0
2006-05-16,30.543,30.909,30.528,30.634,153681,0
2006-05-17,30.634,30.674,30.087,30.087,430757,0
2006-05-18,30.39,30.839,30.094,30.124,655773,0
2006-05-19,30.124,30.39,29.148,29.673,409251,0
2006-05-22,29.599,29.627,29.134,29.582,365716,0
2006-05-23,29.895,30.108,29.261,29.337,306445,0
2006-05-24,29.261,29.46,28.835,29.077,593747,0
2006-05-25,29.399,30.001,29.042,29.871,490551,0
2006-05-26,30.648,30.68,29.756,30.011,613025,0
2006-05-30,30.011,30.138,29.483,29.491,328609,0
2006-05-31,29.551,30.001,29.156,29.551,575260,0
2006-06-01,29.627,30.496,29.627,30.412,383555,0
2006-06-02,30.396,31.181,30.011,30.939,508912,0
2006-06-05,30.863,31.435,30.087,30.376,450950,0
2006-06-06,30.376,30.376,29.285,29.689,471012,0
2006-06-07,29.728,30.566,29.68,29.932,244163,0
2006-06-08,29.849,29.924,29.057,29.825,352997,0
2006-06-09,29.964,30.192,29.773,30.087,213871,0
2006-06-12,30.046,30.046,29.177,29.255,372009,0
2006-06-13,29.063,29.407,28.496,28.575,475998,0
2006-06-14,28.46,28.689,28.337,28.496,393386,0
2006-06-15,28.636,29.376,28.562,29.232,362303,0
2006-06-16,29.162,29.255,28.865,29.063,1203629,0
2006-06-19,29.093,29.134,28.538,28.66,314966,0
2006-06-20,28.619,29.215,28.446,28.804,550611,0
2006-06-21,28.75,29.085,28.575,28.903,497242,0
2006-06-22,28.775,28.826,28.317,28.512,442296,0
2006-06-23,28.323,28.329,27.872,27.995,676493,0
2006-06-26,28.11,28.818,28.101,28.812,690392,0
2006-06-27,28.826,29.063,28.569,28.741,727239,0
2006-06-28,28.689,28.726,28.37,28.636,494221,0
2006-06-29,29.134,29.993,28.88,29.788,753725,0
2006-06-30,29.857,31.066,29.627,31.066,4046232,0
2006-07-03,30.917,31.1,30.803,31.032,610007,0
2006-07-05,30.954,31.525,30.543,31.146,774446,0
2006-07-06,31.146,31.525,31.032,31.374,597421,0
2006-07-07,31.488,31.823,31.296,31.328,326246,0
2006-07-10,31.222,31.512,31.222,31.466,319561,0
2006-07-11,31.311,31.64,31.083,31.488,309202,0
2006-07-12,31.488,31.687,31.402,31.588,219900,0
2006-07-13,30.839,31.267,30.825,31.124,558343,0
2006-07-14,31.083,31.124,30.468,30.719,364406,0
2006-07-17,30.704,30.809,30.275,30.45,482815,0
2006-07-18,30.543,30.724,30.167,30.686,349459,0
2006-07-19,30.803,31.274,30.724,31.274,321789,0
2006-07-20,31.296,31.337,30.931,31.159,468654,0
2006-07-21,31.166,31.166,30.502,30.625,481769,0
2006-07-24,30.686,31.133,30.658,31.133,303303,0
2006-07-25,31.166,31.181,30.886,31.181,383420,0
2006-07-26,31.066,31.451,31.058,31.181,298187,0
2006-07-27,31.066,31.402,31.066,31.222,265927,0
2006-07-28,32.479,32.525,31.504,31.863,481110,0
2006-07-31,31.863,31.931,31.435,31.525,419348,0
2006-08-01,31.525,31.525,31.075,31.274,362700,0
2006-08-02,31.337,31.337,31.124,31.152,317987,0
2006-08-03,31.146,31.146,30.863,31.018,271963,0
2006-08-04,31.215,31.497,31.166,31.497,587061,0
2006-08-07,31.488,31.488,31.189,31.337,384468,0
2006-08-08,31.337,31.337,30.124,30.581,596900,0
2006-08-09,30.764,30.764,30.161,30.29,278125,0
2006-08-10,30.283,30.381,29.857,30.201,192630,0
2006-08-11,30.201,30.201,29.74,29.955,164828,0
2006-08-14,30.087,30.502,30.032,30.306,217934,0
2006-08-15,30.61,30.733,30.184,30.306,341982,0
2006-08-16,30.468,30.52,30.298,30.39,226198,0
2006-08-17,30.405,30.405,30.208,30.314,260421,0
2006-08-18,30.39,30.52,30.215,30.39,246128,0
2006-08-21,30.39,30.816,30.29,30.68,301332,0
2006-08-22,30.686,30.712,30.405,30.543,434164,0
2006-08-23,30.468,30.543,30.011,30.146,418694,0
2006-08-24,30.161,30.353,30.016,30.275,318118,0
2006-08-25,30.201,30.306,30.146,30.238,215314,0
2006-08-28,30.215,30.52,30.131,30.42,310118,0
2006-08-29,30.459,30.566,30.229,30.488,483471,0
2006-08-30,30.543,30.741,30.488,30.686,246917,0
2006-08-31,30.724,30.855,30.566,30.603,311955,0
2006-09-01,30.603,30.603,30.253,30.322,280351,0
2006-09-05,30.245,30.954,30.245,30.903,272355,0
2006-09-06,30.903,31.04,30.772,30.825,266454,0
2006-09-07,30.764,30.87,30.543,30.619,242453,0
2006-09-08,30.686,31.215,30.551,31.207,386830,0
2006-09-11,31.159,31.48,30.992,31.337,330572,0
2006-09-12,31.267,31.961,31.124,31.961,301332,0
2006-09-13,31.948,32.647,31.908,32.366,542082,0
2006-09-14,32.374,32.374,32.083,32.258,414367,0
2006-09-15,32.426,33.203,32.289,32.974,555459,0
2006-09-18,32.965,33.097,32.77,33.089,457638,0
2006-09-19,33.258,33.531,33.073,33.504,734058,0
2006-09-20,33.504,33.806,33.462,33.594,514679,0
2006-09-21,33.754,33.754,32.938,33.059,607651,0
2006-09-22,33.059,33.405,32.9,33.303,185678,0
2006-09-25,33.303,33.303,32.891,33.097,389320,0
2006-09-26,33.005,33.316,33.005,33.12,374633,0
2006-09-27,32.907,33.668,32.737,33.553,602797,0
2006-09-28,33.692,33.806,33.372,33.708,503533,0
2006-09-29,33.846,33.904,33.553,33.745,621943,0
2006-10-02,33.776,34.125,33.524,34.011,607781,0
2006-10-03,34.011,34.433,33.946,34.303,545624,0
2006-10-04,34.341,34.966,34.318,34.937,951335,0
2006-10-05,35.074,35.156,34.913,35.089,606467,0
2006-10-06,35.116,35.116,34.83,34.944,471405,0
2006-10-09,34.838,34.937,34.591,34.83,931535,0
2006-10-10,34.729,35.012,34.263,34.614,579850,0
2006-10-11,34.492,34.838,34.125,34.562,391288,0
2006-10-12,34.585,34.7,34.508,34.562,361392,0
2006-10-13,34.599,34.978,34.5,34.929,443083,0
2006-10-16,34.974,35.247,34.806,35.247,355096,0
2006-10-17,35.172,35.204,34.913,34.978,529497,0
2006-10-18,34.951,35.204,34.484,35.134,423677,0
2006-10-19,35.134,35.134,34.937,35.089,306185,0
2006-10-20,34.978,34.987,34.57,34.639,256750,0
2006-10-23,34.469,34.752,34.393,34.66,321131,0
2006-10-24,34.66,34.905,34.525,34.905,352606,0
2006-10-25,34.815,35.101,34.7,35.058,543133,0
2006-10-26,35.704,35.805,35.418,35.447,483732,0
2006-10-27,34.377,35.418,34.335,35.338,669542,0
2006-10-30,35.286,35.516,35.094,35.516,507863,0
2006-10-31,35.667,35.69,35.418,35.63,606992,0
2006-11-01,35.667,35.772,35.476,35.516,662984,0
2006-11-02,35.402,35.591,34.994,35.27,700358,0
2006-11-03,35.279,35.402,34.639,34.639,1083124,0
2006-11-06,34.639,34.714,34.492,34.653,734975,0
2006-11-07,34.653,34.653,34.059,34.059,633481,0
2006-11-08,34.068,34.328,33.798,34.263,462751,0
2006-11-09,34.247,34.684,34.033,34.484,312873,0
2006-11-10,34.492,34.639,34.456,34.578,176762,0
2006-11-13,34.53,34.684,34.456,34.585,364273,0
2006-11-14,34.708,35.324,34.57,35.324,255047,0
2006-11-15,35.23,35.346,34.958,35.209,330968,0
2006-11-16,35.36,35.468,35.141,35.302,358503,0
2006-11-17,35.302,35.302,34.872,35.02,333722,0
2006-11-20,35.172,36.529,35.172,36.436,1021228,0
2006-11-21,36.436,36.881,36.416,36.803,1110395,0
2006-11-22,36.849,37.329,36.849,37.186,475604,0
2006-11-24,36.728,37.299,36.645,37.299,145030,0
2006-11-27,37.222,37.276,36.185,36.255,406629,0
2006-11-28,36.107,36.248,35.934,36.231,696032,0
2006-11-29,36.307,36.881,36.307,36.841,188825,0
2006-11-30,37.017,37.597,36.652,37.573,468915,0
2006-12-01,37.573,37.848,37.209,37.513,324542,0
2006-12-04,37.679,38.29,37.52,38.245,215049,0
2006-12-05,38.29,38.496,38.063,38.323,562149,0
2006-12-06,38.314,38.366,37.475,37.687,460784,0
2006-12-07,37.687,38.245,37.565,37.971,542869,0
2006-12-08,37.872,38.175,37.872,38.063,194989,0
2006-12-11,38.038,38.252,37.971,38.175,178203,0
2006-12-12,38.832,38.968,38.444,38.472,533826,0
2006-12-13,38.512,38.551,37.818,38.33,375946,0
2006-12-14,38.451,38.686,38.374,38.405,410694,0
2006-12-15,38.366,38.421,38.016,38.046,243771,0
2006-12-18,37.895,38.046,37.5,37.565,195379,0
2006-12-19,37.377,37.597,36.932,37.229,348675,0
2006-12-20,38.055,38.169,37.792,38.038,481895,0
2006-12-21,37.986,38.215,37.916,37.986,495275,0
2006-12-22,37.986,38.009,37.597,37.826,175319,0
2006-12-26,37.757,38.222,37.757,38.009,300675,0
2006-12-27,37.872,38.108,37.833,38.055,391941,0
2006-12-28,38.055,38.192,37.908,38.063,282716,0
2006-12-29,38.175,38.732,38.116,38.635,206267,0
2007-01-03,38.732,38.946,38.429,38.771,525433,0
2007-01-04,38.817,39.238,38.366,39.029,453706,0
2007-01-05,39.037,39.037,38.199,38.237,349459,0
2007-01-08,38.137,38.458,37.994,38.398,383160,0
2007-01-09,38.512,39.213,38.429,39.123,362175,0
2007-01-10,39.123,40.762,39.037,39.884,502222,0
2007-01-11,39.808,40.814,39.732,40.571,377913,0
2007-01-12,40.571,41.242,40.571,41.135,415286,0
2007-01-16,40.944,42.148,40.944,41.829,332544,0
2007-01-17,41.898,42.211,41.594,41.801,678458,0
2007-01-18,42.668,42.668,41.678,41.889,428790,0
2007-01-19,41.837,42.63,41.289,42.562,584050,0
2007-01-22,42.768,42.898,42.461,42.584,646068,0
2007-01-23,42.652,42.867,42.5,42.637,384733,0
2007-01-24,42.637,42.851,42.135,42.727,454621,0
2007-01-25,42.842,43.461,42.82,43.461,967727,0
2007-01-26,43.591,43.751,43.187,43.711,506157,0
2007-01-29,43.873,44.393,43.173,43.482,786772,0
2007-01-30,43.682,43.826,43.384,43.826,320742,0
2007-01-31,43.826,44.514,43.629,44.27,420004,0
2007-02-01,44.27,44.727,44.035,44.727,517696,0
2007-02-02,44.719,45.17,44.591,45.109,364143,0
2007-02-05,45.109,45.366,44.673,45.016,422103,0
2007-02-06,45.2,45.961,45.12,45.961,847875,0
2007-02-07,45.961,47.206,45.749,47.092,825980,0
2007-02-08,46.899,48.304,46.719,47.834,1203890,0
2007-02-09,47.834,47.834,46.06,47.321,1429301,0
2007-02-12,47.426,47.465,46.123,46.598,964448,0
2007-02-13,46.589,47.617,45.283,47.617,912564,0
2007-02-14,46.948,47.693,46.589,47.136,748479,0
2007-02-15,47.168,48.441,47.145,48.029,423284,0
2007-02-16,48.044,48.516,46.749,47.579,495534,0
2007-02-20,47.71,48.22,46.962,47.937,573032,0
2007-02-21,47.937,47.937,47.38,47.726,492520,0
2007-02-22,47.783,47.834,47.259,47.678,302382,0
2007-02-23,47.488,47.565,46.541,46.749,451607,0
2007-02-26,46.884,47.259,45.61,46.313,559402,0
2007-02-27,46.131,46.191,44.435,45.178,652364,0
2007-02-28,45.375,45.741,45.102,45.178,578014,0
2007-03-01,44.549,45.596,41.255,44.727,725273,0
2007-03-02,44.773,45.12,43.606,43.662,618403,0
2007-03-05,43.454,43.476,41.801,41.801,690915,0
2007-03-06,42.18,43.705,42.18,43.606,933637,0
2007-03-07,43.416,43.76,42.188,42.461,720424,0
2007-03-08,43.597,44.37,43.491,44.002,709145,0
2007-03-09,44.142,44.628,44.077,44.514,396795,0
2007-03-12,44.514,45.331,44.109,45.178,386432,0
2007-03-13,45.178,45.231,44.164,44.171,752023,0
2007-03-14,44.171,44.231,42.842,43.92,914622,0
2007-03-15,43.92,44.485,43.751,44.286,365194,0
2007-03-16,44.362,44.514,43.423,43.574,515990,0
2007-03-19,43.949,44.286,43.818,44.185,466420,0
2007-03-20,43.423,44.077,42.668,43.811,738908,0
2007-03-21,43.775,44.408,43.225,44.408,532907,0
2007-03-22,44.117,44.621,44.093,44.451,319297,0
2007-03-23,44.492,44.948,44.414,44.6,330572,0
2007-03-26,44.744,44.744,43.332,43.499,506945,0
2007-03-27,43.499,43.499,42.356,42.768,680948,0
2007-03-28,42.425,42.775,41.86,42.341,487931,0
2007-03-29,42.615,42.928,42.255,42.562,517302,0
2007-03-30,42.677,44.125,42.546,44.054,1183963,0
2007-04-02,43.76,44.987,43.225,44.78,651970,0
2007-04-03,45.2,45.489,44.948,45.137,434298,0
2007-04-04,45.178,45.178,44.142,44.591,322314,0
2007-04-05,44.591,44.865,44.385,44.499,202988,0
2007-04-09,44.499,45.024,44.429,44.948,289009,0
2007-04-10,45.024,45.582,45.024,45.444,392070,0
2007-04-11,44.765,45.575,44.07,44.256,506024,0
2007-04-12,43.574,44.298,43.574,44.155,417516,0
2007-04-13,44.216,44.719,43.956,44.485,333328,0
2007-04-16,44.636,44.81,43.927,44.279,519533,0
2007-04-17,44.435,44.902,44.286,44.865,494090,0
2007-04-18,44.865,45.039,44.37,44.37,477702,0
2007-04-19,44.377,44.377,43.843,44.049,429838,0
2007-04-20,44.239,46.556,43.796,44.077,568309,0
2007-04-23,43.491,44.035,43.446,43.873,1485163,0
2007-04-24,44.028,44.028,43.071,43.515,731306,0
2007-04-25,43.654,43.835,42.858,43.264,522152,0
2007-04-26,43.301,43.674,43.087,43.37,323495,0
2007-04-27,43.37,43.614,42.988,43.377,430232,0
2007-04-30,42.699,43.574,42.508,42.577,445575,0
2007-05-01,42.5,42.706,41.492,41.813,921833,0
2007-05-02,41.86,42.309,41.729,41.973,1106856,0
2007-05-03,42.242,42.309,41.805,42.14,482028,0
2007-05-04,42.318,42.736,41.966,42.204,534219,0
2007-05-07,42.539,42.646,41.745,42.539,475340,0
2007-05-08,42.461,42.461,42.129,42.334,507335,0
2007-05-09,42.385,42.57,42.164,42.408,784411,0
2007-05-10,42.341,42.362,42.035,42.051,538152,0
2007-05-11,42.66,43.446,42.531,42.531,946881,0
2007-05-14,42.433,42.714,41.722,41.745,629943,0
2007-05-15,41.776,41.898,40.86,41.013,758973,0
2007-05-16,41.1,41.227,40.174,40.336,488978,0
2007-05-17,40.183,40.19,39.26,39.502,873711,0
2007-05-18,39.716,39.763,38.902,39.335,626269,0
2007-05-21,39.382,40.402,39.335,39.823,524123,0
2007-05-22,40.089,40.944,39.853,40.64,634530,0
2007-05-23,40.707,41.205,40.082,40.082,607253,0
2007-05-24,40.166,40.525,38.643,38.985,435086,0
2007-05-25,39.32,40.038,39.198,39.382,853251,0
2007-05-29,39.816,41.365,39.816,41.12,603711,0
2007-05-30,41.12,42.113,40.96,42.113,818240,0
2007-05-31,42.164,42.484,41.594,41.801,857712,0
2007-06-01,41.785,42.065,41.708,42.056,454359,0
2007-06-04,42.056,42.798,41.966,42.348,322444,0
2007-06-05,42.348,42.348,41.584,41.584,369650,0
2007-06-06,41.594,42.051,41.019,41.646,435874,0
2007-06-07,41.479,41.646,40.288,40.297,723960,0
2007-06-08,40.366,41.523,40.089,41.37,713335,0
2007-06-11,41.37,41.37,40.533,40.737,646857,0
2007-06-12,40.737,40.737,40.03,40.197,678591,0
2007-06-13,40.493,41.091,40.48,40.935,664692,0
2007-06-14,40.745,41.112,40.038,40.251,704685,0
2007-06-15,40.64,40.814,40.402,40.45,581157,0
2007-06-18,40.587,40.587,39.238,39.29,436657,0
2007-06-19,39.123,39.968,38.78,39.955,593615,0
2007-06-20,39.955,39.955,38.665,38.71,415808,0
2007-06-21,38.649,38.741,37.75,38.39,424725,0
2007-06-22,38.215,38.421,37.84,38.1,442823,0
2007-06-25,38.215,38.245,36.874,37.047,754513,0
2007-06-26,37.094,37.293,36.401,36.597,709802,0
2007-06-27,36.179,36.874,35.76,36.695,1089155,0
2007-06-28,36.695,37.75,36.574,37.039,892983,0
2007-06-29,37.337,38.108,37.276,37.687,1190120,0
2007-07-02,38.702,39.466,38.611,39.166,982282,0
2007-07-03,39.508,40.121,38.504,39.009,360339,0
2007-07-05,39.175,40.151,39.175,39.694,842371,0
2007-07-06,39.466,39.831,39.023,39.579,337525,0
2007-07-09,39.725,39.877,39.314,39.579,434034,0
2007-07-10,39.403,39.466,38.551,38.817,653546,0
2007-07-11,38.702,38.741,37.901,38.299,375027,0
2007-07-12,38.358,38.764,38.137,38.68,442165,0
2007-07-13,38.787,39.571,38.627,39.508,292154,0
2007-07-16,39.664,40.053,39.534,39.55,398104,0
2007-07-17,39.502,39.594,39.221,39.298,558084,0
2007-07-18,38.916,39.489,38.29,39.466,528316,0
2007-07-19,39.747,39.9,39.245,39.489,297007,0
2007-07-20,39.298,39.359,38.451,38.741,417642,0
2007-07-23,38.175,38.694,37.549,37.703,688423,0
2007-07-24,37.392,38.009,36.638,36.68,627321,0
2007-07-25,38.175,40.821,35.957,36.605,1241132,0
2007-07-26,36.5,36.695,35.108,36.132,1287289,0
2007-07-27,34.7,36.652,34.692,35.76,921965,0
2007-07-30,35.957,36.918,35.6,36.543,603320,0
2007-07-31,36.895,37.971,36.377,36.529,689997,0
2007-08-01,36.271,37.672,35.181,37.369,825194,0
2007-08-02,36.819,38.504,36.476,37.62,846825,0
2007-08-03,37.88,37.887,36.751,37.262,1082729,0
2007-08-06,37.308,38.854,36.46,38.594,857712,0
2007-08-07,38.451,39.998,37.833,39.701,1157734,0
2007-08-08,39.853,40.944,39.335,40.183,1007724,0
2007-08-09,39.175,40.264,38.175,39.884,867680,0
2007-08-10,39.023,39.55,38.358,38.825,726452,0
2007-08-13,39.131,39.709,38.771,39.099,589555,0
2007-08-14,39.099,39.382,37.971,38.038,735895,0
2007-08-15,37.916,39.678,37.543,38.275,750318,0
2007-08-16,37.743,39.123,37.072,38.603,1147509,0
2007-08-17,39.029,39.508,38.472,38.854,778377,0
2007-08-20,38.747,40.022,38.413,39.342,876068,0
2007-08-21,39.375,40.264,39.046,40.264,520188,0
2007-08-22,40.213,40.785,39.793,40.19,700617,0
2007-08-23,40.564,40.991,39.9,40.166,628761,0
2007-08-24,40.264,40.358,39.594,39.656,506024,0
2007-08-27,39.517,40.022,38.472,38.481,322314,0
2007-08-28,38.215,38.252,37.229,37.293,559921,0
2007-08-29,37.467,37.931,37.337,37.865,518089,0
2007-08-30,37.186,38.437,37.178,38.063,382505,0
2007-08-31,38.665,39.694,38.29,39.183,691963,0
2007-09-04,39.272,40.38,39.046,40.044,405057,0
2007-09-05,39.847,40.006,39.245,39.359,561757,0
2007-09-06,39.732,39.831,39.046,39.466,276681,0
2007-09-07,39.152,39.152,38.512,38.946,479012,0
2007-09-10,39.198,39.457,38.137,38.643,352472,0
2007-09-11,38.635,39.138,37.971,38.374,475209,0
2007-09-12,38.192,38.78,38.038,38.192,617745,0
2007-09-13,38.421,39.116,38.314,38.894,600832,0
2007-09-14,38.795,39.32,38.398,39.198,485043,0
2007-09-17,39.158,39.213,38.603,38.916,237474,0
2007-09-18,39.082,40.694,38.902,40.694,540644,0
2007-09-19,40.64,42.113,40.587,41.936,503664,0
2007-09-20,41.936,41.943,41.107,41.28,313398,0
2007-09-21,41.37,41.716,41.135,41.449,398628,0
2007-09-24,41.708,43.173,41.623,42.798,469441,0
2007-09-25,42.362,42.461,40.745,41.074,430362,0
2007-09-26,40.984,41.334,40.646,40.998,440457,0
2007-09-27,41.28,41.487,40.435,41.165,658787,0
2007-09-28,41.212,41.801,40.794,41.594,758187,0
2007-10-01,41.479,42.484,41.479,42.385,475473,0
2007-10-02,42.385,43.271,42.309,43.064,958812,0
2007-10-03,42.981,43.476,42.775,43.407,335691,0
2007-10-04,43.711,44.902,43.568,44.712,658787,0
2007-10-05,44.851,45.939,44.788,45.862,690392,0
2007-10-08,45.359,45.825,45.269,45.682,803949,0
2007-10-09,45.961,45.961,45,45.811,678196,0
2007-10-10,45.945,46.734,45.496,45.665,494880,0
2007-10-11,46.047,46.383,44.859,45.12,749398,0
2007-10-12,45.366,45.657,44.414,44.681,385910,0
2007-10-15,44.973,44.973,43.288,43.407,374897,0
2007-10-16,43.111,43.323,42.615,42.646,297270,0
2007-10-17,42.905,42.905,41.523,42.768,509172,0
2007-10-18,42.417,43.034,41.952,42.492,382897,0
2007-10-19,42.155,42.4,40.801,41.066,412922,0
2007-10-22,40.426,41.556,40.183,41.198,562935,0
2007-10-23,44.247,44.247,41.127,41.86,949242,0
2007-10-24,41.691,42.326,41.035,42.148,638464,0
2007-10-25,42.515,42.814,41.457,42.448,634926,0
2007-10-26,42.988,42.988,41.936,42.577,886690,0
2007-10-29,42.539,43.491,42.326,43.133,947795,0
2007-10-30,42.92,44.4,42.92,43.887,728681,0
2007-10-31,44.329,45.215,44.109,44.719,840010,0
2007-11-01,43.949,44.636,43.461,43.736,702585,0
2007-11-02,44.435,44.435,42.088,42.806,820996,0
2007-11-05,42.646,43.347,42.164,43.071,782445,0
2007-11-06,43.499,43.554,42.309,43.323,839486,0
2007-11-07,42.814,43.339,42.515,42.652,858497,0
2007-11-08,43.096,43.096,41.487,42.539,1197787,0
2007-11-09,42.44,42.957,41.898,42.791,1469165,0
2007-11-12,42.972,43.674,42.279,42.791,852464,0
2007-11-13,43.301,44.27,43.209,44.247,754119,0
2007-11-14,44.408,45.047,44.329,44.476,759628,0
2007-11-15,44.216,44.216,42.57,43.597,955826,0
2007-11-16,43.532,43.532,41.805,42.148,960384,0
2007-11-19,41.883,41.928,40.442,40.442,826634,0
2007-11-20,40.487,40.906,38.603,39.428,930045,0
2007-11-21,38.817,39.238,37.84,39.009,924063,0
2007-11-23,39.466,40.213,39.099,39.678,238652,0
2007-11-26,39.678,39.678,37.45,37.604,961041,0
2007-11-27,38.055,38.686,37.246,38.587,1821349,0
2007-11-28,39.158,40.129,38.977,39.907,950937,0
2007-11-29,39.87,40.601,39.029,40.158,759237,0
2007-11-30,40.884,41.686,40.419,40.663,968072,0
2007-12-03,40.48,41.141,40.129,41.1,707363,0
2007-12-04,40.829,41.074,39.862,39.892,569230,0
2007-12-05,40.701,41.043,39.946,40.571,517040,0
2007-12-06,40.487,42.02,40.402,41.867,570017,0
2007-12-07,41.805,42.546,41.708,42.392,582270,0
2007-12-10,42.592,43.164,42.188,43.071,530153,0
2007-12-11,43.111,43.347,39.991,40.493,964975,0
2007-12-12,40.493,41.851,40.03,40.264,827426,0
2007-12-13,39.922,40.525,38.993,40.061,569230,0
2007-12-14,39.298,40.158,37.986,37.986,1021359,0
2007-12-17,37.536,38.909,37.255,37.887,1085353,0
2007-12-18,38.137,38.618,37.308,38.222,1300794,0
2007-12-19,38.323,38.894,37.833,38.747,981204,0
2007-12-20,38.71,40.419,38.71,39.907,1394289,0
2007-12-21,40.264,40.264,38.643,39.922,743367,0
2007-12-24,39.808,40.146,38.764,40.076,523203,0
2007-12-26,39.694,39.694,38.78,39.298,685014,0
2007-12-27,38.649,39.272,37.52,37.695,590600,0
2007-12-28,37.979,38.038,36.638,37.047,413576,0
2007-12-31,36.924,37.484,36.345,37.369,623617,0
2008-01-02,37.491,37.916,36.622,37.392,728287,0
2008-01-03,37.604,37.719,35.981,36.057,1195256,0
2008-01-04,35.981,35.981,33.998,34.027,1255292,0
2008-01-07,34.133,35.279,33.815,34.897,922196,0
2008-01-08,34.897,36.385,33.316,33.372,877039,0
2008-01-09,33.275,34.599,31.908,34.425,1607775,0
2008-01-10,33.73,35.43,33.097,34.653,1429690,0
2008-01-11,35.209,36.173,34.348,35.537,1887341,0
2008-01-14,35.911,35.911,33.631,35.126,1104345,0
2008-01-15,34.913,34.951,33.676,34.888,1041843,0
2008-01-16,34.774,36.2,34.621,35.46,957231,0
2008-01-17,35.621,36.124,34.857,34.951,883458,0
2008-01-18,35.256,35.613,33.73,34.508,1061325,0
2008-01-22,34.189,35.5,31.374,34.872,1198516,0
2008-01-23,34.508,38.643,34.492,38.299,2021295,0
2008-01-24,38.299,38.747,36.407,37.484,991443,0
2008-01-25,38.299,38.78,36.087,36.362,849715,0
2008-01-28,36.2,37.887,35.934,37.887,714127,0
2008-01-29,37.94,38.183,36.803,37.765,627581,0
2008-01-30,37.209,38.931,37.017,37.573,1058543,0
2008-01-31,36.803,38.71,36.673,38.1,969450,0
2008-02-01,38.199,39.543,37.703,39.489,1067484,0
2008-02-04,39.138,39.701,38.489,39.074,768644,0
2008-02-05,38.887,39.016,37.703,37.703,907520,0
2008-02-06,37.651,37.651,36.392,37.222,934422,0
2008-02-07,37.209,37.801,36.745,37.712,1074344,0
2008-02-08,37.377,37.765,36.193,36.638,875179,0
2008-02-11,36.765,37.024,35.72,36.558,635258,0
2008-02-12,36.779,38.444,36.779,37.679,693416,0
2008-02-13,37.719,37.901,36.401,37.329,998474,0
2008-02-14,36.995,37.81,36.392,36.841,728820,0
2008-02-15,36.574,37.392,36.262,37.322,472471,0
2008-02-19,37.528,37.672,36.392,36.591,638044,0
2008-02-20,36.24,37.031,35.987,36.895,874760,0
2008-02-21,37.102,37.384,35.78,36.009,680031,0
2008-02-22,35.797,36.631,35.5,36.597,712527,0
2008-02-25,36.614,38.382,36.157,38.382,786772,0
2008-02-26,38.215,39.229,37.971,39.229,1197411,0
2008-02-27,39.116,39.617,38.252,38.472,859418,0
2008-02-28,37.963,38.146,37.116,37.162,540774,0
2008-02-29,36.574,37.369,36.385,37.031,909808,0
2008-03-03,37.072,37.774,36.46,37.719,752839,0
2008-03-04,37.651,38.016,37.078,37.679,1007198,0
2008-03-05,37.695,38.429,37.612,37.948,910435,0
2008-03-06,37.719,37.787,36.552,36.552,1451682,0
2008-03-07,36.529,37.369,35.903,36.972,793068,0
2008-03-10,37.154,37.154,35.492,35.675,1206573,0
2008-03-11,36.895,38.055,36.307,37.994,1018346,0
2008-03-12,37.597,38.299,36.631,36.772,956795,0
2008-03-13,36.582,37.131,35.516,36.779,885530,0
2008-03-14,36.688,37.094,35.256,36.543,1296208,0
2008-03-17,35.437,37.543,35.418,37.222,973049,0
2008-03-18,38.336,39.09,37.84,39.082,767865,0
2008-03-19,38.977,41.22,38.977,40.19,1473886,0
2008-03-20,40.03,41.785,39.998,41.729,900458,0
2008-03-24,41.745,42.798,41.401,42.318,723978,0
2008-03-25,42.44,42.44,41.271,42.113,628895,0
2008-03-26,41.708,41.801,40.45,40.686,985824,0
2008-03-27,41.043,41.63,39.877,39.998,730123,0
2008-03-28,40.006,40.305,38.643,38.832,1087988,0
2008-03-31,38.832,40.533,38.787,39.579,773662,0
2008-04-01,39.998,42.155,39.938,42.148,615372,0
2008-04-02,42.57,42.57,41.107,41.92,687002,0
2008-04-03,41.63,43.851,41.507,43.804,1042942,0
2008-04-04,43.768,44.028,42.155,42.362,912147,0
2008-04-07,42.469,42.82,41.173,41.708,598499,0
2008-04-08,41.914,42.302,41.318,41.571,804601,0
2008-04-09,41.615,41.793,40.305,40.517,453043,0
2008-04-10,40.54,41.074,39.962,41.035,961403,0
2008-04-11,40.564,40.929,40.061,40.297,428987,0
2008-04-14,40.114,40.442,39.853,39.955,334423,0
2008-04-15,40.487,40.525,39.656,40.183,542208,0
2008-04-16,40.487,42.113,40.343,41.907,1022594,0
2008-04-17,41.752,42.714,41.343,42.699,594959,0
2008-04-18,43.256,43.407,42.425,42.615,617891,0
2008-04-21,42.356,42.515,41.507,41.928,561258,0
2008-04-22,41.936,42.385,41.318,41.898,342051,0
2008-04-23,41.793,43.059,41.318,42.692,602378,0
2008-04-24,42.584,44.117,42.362,44.102,726572,0
2008-04-25,44.476,44.744,43.064,43.232,428025,0
2008-04-28,43.179,43.507,42.814,43.438,243228,0
2008-04-29,43.669,43.736,42.964,43.301,609371,0
2008-04-30,42.858,44.329,42.858,43.05,447793,0
2008-05-01,42.72,43.423,42.546,43.301,633660,0
2008-05-02,43.194,44.421,43.194,43.431,674377,0
2008-05-05,43.225,43.796,42.988,43.264,300877,0
2008-05-06,42.72,43.271,42.684,42.964,682825,0
2008-05-07,43.126,43.133,42.042,42.171,523056,0
2008-05-08,42.425,42.425,41.531,41.801,639755,0
2008-05-09,41.242,41.966,41.242,41.736,299418,0
2008-05-12,41.736,42.5,41.594,42.392,448756,0
2008-05-13,42.356,43.482,42.242,43.133,374494,0
2008-05-14,43.384,43.622,42.905,43.103,303041,0
2008-05-15,43.01,43.669,42.668,43.523,242336,0
2008-05-16,43.401,43.72,42.546,42.912,450288,0
2008-05-19,42.791,42.972,42.425,42.623,366850,0
2008-05-20,42.392,42.751,41.851,42.095,581326,0
2008-05-21,42.302,42.448,41.181,41.249,554225,0
2008-05-22,41.083,41.37,40.327,40.594,705658,0
2008-05-23,40.343,40.64,39.991,40.435,530749,0
2008-05-27,40.435,41.013,40.146,40.821,606272,0
2008-05-28,40.86,41.112,40.517,40.578,414070,0
2008-05-29,40.594,40.97,40.387,40.929,581575,0
2008-05-30,40.745,41.1,40.358,40.829,575694,0
2008-06-02,40.976,41.318,40.158,40.716,558396,0
2008-06-03,40.914,41.296,40.716,41.271,734313,0
2008-06-04,41.425,42.02,41.091,41.584,588664,0
2008-06-05,41.952,42.37,41.752,42.37,633019,0
2008-06-06,42.065,42.248,40.458,40.646,545178,0
2008-06-09,41.212,41.465,39.747,39.884,492628,0
2008-06-10,39.624,40.624,39.123,40.174,1348293,0
2008-06-11,40.097,40.305,39.502,39.617,404313,0
2008-06-12,39.594,40.358,39.037,39.579,503108,0
2008-06-13,39.823,40.146,39.183,40.146,341532,0
2008-06-16,39.847,41.198,39.816,41.107,399400,0
2008-06-17,41.181,41.311,39.884,39.962,450277,0
2008-06-18,39.579,39.778,38.887,39.046,679591,0
2008-06-19,39.046,40.053,38.787,39.9,632554,0
2008-06-20,39.571,39.747,38.81,39.205,454830,0
2008-06-23,39.253,39.375,38.154,38.154,454864,0
2008-06-24,38.046,38.68,37.407,38.374,963519,0
2008-06-25,38.587,39.443,38.544,39.158,683138,0
2008-06-26,38.405,38.665,37.436,37.695,777616,0
2008-06-27,37.901,38.124,36.819,37.359,1139810,0
2008-06-30,37.45,37.52,36.345,36.956,1007290,0
2008-07-01,36.72,36.796,35.869,36.631,1146029,0
2008-07-02,36.948,37.064,35.949,35.957,1009366,0
2008-07-03,36.087,36.278,34.951,34.958,471750,0
2008-07-07,34.958,35.667,34.232,34.341,1042184,0
2008-07-08,34.341,37.009,33.952,36.841,1279595,0
2008-07-09,37.558,37.558,34.303,34.614,1132601,0
2008-07-10,34.402,35.766,34.165,35.31,1029755,0
2008-07-11,34.668,35.63,34.133,35.094,1024474,0
2008-07-14,35.509,35.683,33.316,33.405,1285745,0
2008-07-15,33.067,33.928,32.144,32.93,1767837,0
2008-07-16,33.014,35.63,32.258,35.63,1761944,0
2008-07-17,35.591,36.278,34.644,36.262,1134087,0
2008-07-18,36.132,36.401,35.452,36.222,877192,0
2008-07-21,36.215,36.728,35.78,36.558,884781,0
2008-07-22,36.368,38.108,36.116,38.108,1251715,0
2008-07-23,37.986,40.829,37.612,40.829,1769240,0
2008-07-24,40.601,40.67,36.631,37.865,2425243,0
2008-07-25,36.932,39.009,36.46,37.604,1587522,0
2008-07-28,37.651,38.344,36.262,36.491,1147302,0
2008-07-29,36.865,38.909,36.529,38.909,1354723,0
2008-07-30,38.916,39.123,36.835,37.94,1344882,0
2008-07-31,37.031,37.491,35.613,36.46,1349773,0
2008-08-01,36.368,36.491,35.279,36.24,1061087,0
2008-08-04,36.132,36.323,35.279,35.286,1075720,0
2008-08-05,35.704,36.924,35.354,36.827,1140810,0
2008-08-06,35.903,37.45,35.903,37.308,720232,0
2008-08-07,36.208,36.918,35.447,35.766,928138,0
2008-08-08,35.819,38.283,35.78,37.924,904773,0
2008-08-11,37.604,39.558,37.565,38.946,1110076,0
2008-08-12,38.603,38.902,37.414,37.979,689772,0
2008-08-13,37.743,37.94,36.185,36.772,684384,0
2008-08-14,36.353,37.856,36.271,37.856,647906,0
2008-08-15,38.009,38.421,37.308,37.88,507372,0
2008-08-18,38.07,38.208,36.695,37.039,1062653,0
2008-08-19,36.72,36.72,35.754,36.049,706047,0
2008-08-20,36.116,36.124,34.951,35.728,683277,0
2008-08-21,34.492,35.302,34.41,34.929,1003537,0
2008-08-22,35.613,35.974,35.302,35.888,985330,0
2008-08-25,35.583,35.583,35.089,35.126,766221,0
2008-08-26,34.944,35.646,34.676,35.181,690762,0
2008-08-27,34.492,35.63,34.492,35.324,660404,0
2008-08-28,35.704,36.819,35.704,36.658,906106,0
2008-08-29,36.193,37.52,35.713,36.874,736450,0
2008-09-02,37.88,38.732,37.52,38.231,1998972,0
2008-09-03,38.444,38.536,37.009,38.038,1202901,0
2008-09-04,37.604,38.154,36.827,36.849,651635,0
2008-09-05,36.765,37.147,36.116,36.995,755926,0
2008-09-08,38.902,39.145,37.643,38.579,1585057,0
2008-09-09,38.366,38.916,36.948,37.192,1157848,0
2008-09-10,37.604,38.063,36.849,37.719,632697,0
2008-09-11,36.881,37.994,36.673,37.916,645558,0
2008-09-12,37.384,38.862,37.299,38.845,1002324,0
2008-09-15,37.147,38.175,36.24,36.323,1388229,0
2008-09-16,36.157,37.856,35.46,37.513,2013105,0
2008-09-17,36.101,37.565,35.165,35.981,1181022,0
2008-09-18,36.483,42.392,34.944,40.137,2376978,0
2008-09-19,40.358,50.136,39.26,42.088,1793123,0
2008-09-22,41.594,41.594,38.093,38.565,1022904,0
2008-09-23,39.123,39.739,37.963,38.237,724524,0
2008-09-24,38.175,38.29,35.613,36.712,1199052,0
2008-09-25,37.45,37.45,35.894,37.031,898765,0
2008-09-26,35.728,37.986,35.728,37.979,740069,0
2008-09-29,36.901,37.604,34.944,35.385,1226669,0
2008-09-30,35.318,38.579,35.318,37.986,926245,0
2008-10-01,37.343,37.549,36.248,36.605,783326,0
2008-10-02,36.262,36.614,33.577,33.761,1068126,0
2008-10-03,34.303,34.737,30.87,31.23,1365185,0
2008-10-06,30.903,30.903,28.569,30.184,1899729,0
2008-10-07,30.087,30.788,26.805,27.118,2658802,0
2008-10-08,26.265,28.741,26.256,27.833,2428515,0
2008-10-09,28.521,29.207,24.897,24.897,2105517,0
2008-10-10,24.663,27.766,23.907,27.589,3895986,0
2008-10-13,29.057,30.755,27.491,30.755,2124466,0
2008-10-14,31.58,32.388,25.617,27.807,1391067,0
2008-10-15,26.38,27.327,22.507,23.07,1726735,0
2008-10-16,23.305,24.732,21.659,23.992,2061135,0
2008-10-17,23.55,26.196,22.261,25.019,1147739,0
2008-10-20,25.448,25.609,23.809,24.83,1387930,0
2008-10-21,24.312,25.182,23.504,23.61,1295139,0
2008-10-22,23.092,24.633,21.14,22.507,2732609,0
2008-10-23,22.178,23.282,19.912,21.879,2819555,0
2008-10-24,20.044,22.924,20.044,21.872,2475287,0
2008-10-27,21.978,23.558,20.385,20.43,1595658,0
2008-10-28,21.04,24.615,19.514,24.35,2102406,0
2008-10-29,23.763,24.847,22.278,23.07,2069282,0
2008-10-30,23.717,24.175,23.008,23.914,1401128,0
2008-10-31,23.694,26.035,23.298,25.236,1790734,0
2008-11-03,24.913,25.272,23.564,24.061,1195504,0
2008-11-04,24.206,25.899,24.084,25.684,1478660,0
2008-11-05,25.334,25.334,23.365,23.55,1545510,0
2008-11-06,23.587,24.099,22.401,22.901,1125276,0
2008-11-07,23.085,24.335,22.01,24.312,1275059,0
2008-11-10,24.312,24.312,20.888,21.195,1126447,0
2008-11-11,20.698,21.681,19.813,20.767,1303509,0
2008-11-12,20.217,20.767,18.898,19.05,1451719,0
2008-11-13,19.348,22.893,18.981,22.893,3730148,0
2008-11-14,22.261,22.278,19.952,20.323,3510784,0
2008-11-17,20.407,20.819,19.377,19.959,1688813,0
2008-11-18,19.872,20.483,18.379,19.577,2347048,0
2008-11-19,19.127,19.263,15.816,15.962,2525227,0
2008-11-20,15.229,17.027,14.406,14.718,2692298,0
2008-11-21,14.954,16.153,13.27,15.427,3924962,0
2008-11-24,16.022,19.302,15.269,19.058,3515944,0
2008-11-25,18.927,20.018,16.929,18.912,2771459,0
2008-11-26,18.416,19.127,17.326,18.845,2671703,0
2008-11-28,18.759,18.83,17.365,18.112,1233507,0
2008-12-01,17.472,17.472,13.535,14.2,3620296,0
2008-12-02,14.65,16.61,14.177,16.336,3986963,0
2008-12-03,14.748,16.709,14.748,16.648,2475107,0
2008-12-04,15.954,18.568,15.954,17.182,3520953,0
2008-12-05,16.746,19.356,16.746,19.082,3328608,0
2008-12-08,19.722,22.407,19.134,22.055,2501751,0
2008-12-09,21.512,22.253,20.43,20.718,3078582,0
2008-12-10,20.881,22.856,20.718,22.726,2100508,0
2008-12-11,22.191,22.541,18.273,18.472,3466902,0
2008-12-12,17.83,20.963,17.83,20.841,3817238,0
2008-12-15,20.285,20.752,19.227,19.959,1832816,0
2008-12-16,20.515,23.108,20.044,23.038,2669450,0
2008-12-17,22.407,24.533,21.803,23.282,2208664,0
2008-12-18,23.405,23.932,20.202,20.385,2637862,0
2008-12-19,20.833,21.574,19.943,20.713,2175855,0
2008-12-22,20.523,21.055,18.725,19.593,2042729,0
2008-12-23,19.667,20.353,19.142,20.071,1913424,0
2008-12-24,20.056,20.202,19.683,20.149,486433,0
2008-12-26,20.149,20.362,19.538,20.195,547910,0
2008-12-29,19.829,19.829,17.937,18.363,1217815,0
2008-12-30,18.822,19.097,18.173,18.775,1696202,0
2008-12-31,18.865,19.522,18.41,19.341,1393201,0
2009-01-02,19.341,19.577,18.431,18.578,1546753,0
2009-01-05,18.439,18.683,18.006,18.248,2127715,0
2009-01-06,18.89,20.667,18.173,20.353,2978976,0
2009-01-07,19.364,20.079,19.082,19.317,1557666,0
2009-01-08,18.988,19.478,18.478,18.692,1508979,0
2009-01-09,18.539,18.775,17.365,17.495,1867955,0
2009-01-12,17.425,17.586,15.603,15.978,1893880,0
2009-01-13,15.938,17.044,15.588,16.642,1784017,0
2009-01-14,16.068,16.068,15.307,15.579,2870292,0
2009-01-15,15.543,17.167,14.519,16.434,2364675,0
2009-01-16,17.29,17.516,15.921,17.128,2963136,0
2009-01-20,16.692,16.893,15.237,15.537,3383432,0
2009-01-21,16.006,16.488,15.016,16.251,3912952,0
2009-01-22,15.657,16.656,15.206,15.657,2886368,0
2009-01-23,15.35,16.885,14.741,16.473,2682290,0
2009-01-26,16.527,16.839,15.367,15.993,1991884,0
2009-01-27,15.971,16.434,15.49,15.863,1598964,0
2009-01-28,16.739,17.48,16.053,17.357,2358538,0
2009-01-29,16.876,17.365,15.665,15.863,2342149,0
2009-01-30,16.189,16.48,14.68,15.077,3000671,0
2009-02-02,14.657,15.406,14.3,15.307,2031080,0
2009-02-03,15.543,15.554,14.611,14.787,2626034,0
2009-02-04,14.854,15.192,14.122,14.261,2323708,0
2009-02-05,13.804,14.513,13.437,14.146,2336874,0
2009-02-06,14.23,15.77,14.063,15.512,2477168,0
2009-02-09,15.499,15.993,15.139,15.921,1537186,0
2009-02-10,15.665,15.938,14.155,14.519,2120090,0
2009-02-11,14.36,14.932,13.727,14.308,2031583,0
2009-02-12,14.506,14.506,13.117,14.17,3538439,0
2009-02-13,13.643,14.23,13.338,13.399,2294193,0
2009-02-17,12.858,13.103,12.317,12.66,2589086,0
2009-02-18,12.888,12.986,12.081,12.758,2543488,0
2009-02-19,12.652,13.125,11.829,11.981,2753298,0
2009-02-20,11.658,13.399,11.622,13.262,3709484,0
2009-02-23,13.375,13.445,11.897,12.011,3007020,0
2009-02-24,12.147,13.254,11.789,13.208,3120250,0
2009-02-25,13.108,13.437,12.248,12.789,2215412,0
2009-02-26,12.934,13.285,11.951,12.049,2162735,0
2009-02-27,11.935,12.583,11.676,11.888,2095377,0
2009-03-02,11.7,11.737,10.906,11.087,3485335,0
2009-03-03,11.186,11.577,10.577,11.149,3366460,0
2009-03-04,11.516,12.195,11.149,11.852,2441365,0
2009-03-05,11.552,11.753,10.365,10.508,2593060,0
2009-03-06,10.563,10.777,9.4408,10.303,3505763,0
2009-03-09,10.25,10.629,9.885,10.54,3642708,0
2009-03-10,10.708,12.813,10.708,12.726,4157039,0
2009-03-11,12.72,13.3,12.362,12.726,3129104,0
2009-03-12,12.293,13.46,12.211,13.331,2751119,0
2009-03-13,13.635,14.047,13.064,13.757,3077285,0
2009-03-16,13.981,14.094,12.172,12.187,2480710,0
2009-03-17,12.248,12.691,11.644,12.621,3528088,0
2009-03-18,12.24,13.453,12.18,13.216,3482487,0
2009-03-19,13.445,13.743,12.317,12.391,2207731,0
2009-03-20,12.455,12.455,10.936,11.057,3201203,0
2009-03-23,11.638,13.421,11.371,13.338,3558039,0
2009-03-24,12.964,13.727,12.399,12.474,3137954,0
2009-03-25,12.583,13.338,11.676,12.813,2888678,0
2009-03-26,13.025,13.27,12.155,13.17,2562676,0
2009-03-27,12.652,13.139,12.596,12.835,2055687,0
2009-03-30,12.317,12.317,11.744,11.919,2308598,0
2009-03-31,12.133,13.186,11.888,12.942,2819559,0
2009-04-01,12.726,12.942,12.24,12.652,1829871,0
2009-04-02,12.979,13.604,12.684,12.956,4558887,0
2009-04-03,13.103,13.987,12.684,13.872,5112521,0
2009-04-06,13.643,14.261,13.347,13.849,2342672,0
2009-04-07,13.392,13.56,12.691,12.766,3489283,0
2009-04-08,12.896,13.392,12.72,13.193,1686049,0
2009-04-09,13.825,15.22,13.709,14.946,4104251,0
2009-04-13,14.686,15.499,14.415,15.215,1863050,0
2009-04-14,15.183,15.237,14.002,14.063,3609950,0
2009-04-15,13.926,15.39,13.743,15.32,2906963,0
2009-04-16,15.384,17.022,14.695,16.456,2572886,0
2009-04-17,16.336,17.655,16.046,16.922,3215932,0
2009-04-20,16.578,16.746,15.032,15.092,3204692,0
2009-04-21,14.84,16.57,14.443,16.206,3985381,0
2009-04-22,15.651,17.257,15.334,16.603,3846449,0
2009-04-23,16.718,17.397,15.892,17.29,3171948,0
2009-04-24,17.349,18.981,16.893,18.295,3753623,0
2009-04-27,17.808,17.966,16.281,16.692,2417879,0
2009-04-28,16.419,17.615,16.373,16.746,2537734,0
2009-04-29,17.027,17.573,16.823,17.349,2177073,0
2009-04-30,17.655,18.86,17.655,18.095,4258032,0
2009-05-01,17.752,18.396,17.219,17.442,2799888,0
2009-05-04,17.624,19.928,17.624,19.744,3857960,0
2009-05-05,19.622,19.751,18.79,19.27,2999496,0
2009-05-06,19.789,20.018,18.853,19.577,4392243,0
2009-05-07,19.798,19.843,18.759,19.097,4465384,0
2009-05-08,19.392,20.941,18.927,20.789,4071325,0
2009-05-11,20.178,20.423,19.736,19.837,2621118,0
2009-05-12,19.928,20.462,18.256,18.951,2237477,0
2009-05-13,17.997,18.561,17.212,17.304,2486577,0
2009-05-14,17.29,18.416,17.12,18.066,2415724,0
2009-05-15,18.059,18.211,16.648,16.929,2151666,0
2009-05-18,17.463,18.447,17.167,18.31,2574813,0
2009-05-19,18.029,18.568,17.624,18.066,1692136,0
2009-05-20,18.402,19.013,17.532,17.663,1562743,0
2009-05-21,17.235,17.838,17.167,17.679,1765523,0
2009-05-22,17.867,18.095,17.333,17.341,1760677,0
2009-05-26,17.069,18.455,16.793,18.211,2442919,0
2009-05-27,18.256,18.301,17.686,17.989,3406016,0
2009-05-28,18.234,18.502,17.601,18.416,2106692,0
2009-05-29,18.645,18.89,18.066,18.79,2110124,0
2009-06-01,19.364,20.156,18.837,19.455,2788333,0
2009-06-02,19.53,19.866,18.951,19.211,3528324,0
2009-06-03,19.097,20.178,18.883,20.064,2865459,0
2009-06-04,20.323,21.321,19.766,21.223,2972908,0
2009-06-05,21.512,21.537,20.675,21.018,2464197,0
2009-06-08,20.972,21.255,20.706,20.963,1755339,0
2009-06-09,21.072,21.596,20.743,21.391,2245698,0
2009-06-10,21.589,21.918,20.866,21.263,2885327,0
2009-06-11,20.98,21.263,19.978,20.087,1664763,0
2009-06-12,20.256,20.849,20.056,20.812,1628217,0
2009-06-15,20.362,20.415,19.952,20.087,1857331,0
2009-06-16,20.454,20.644,19.759,20.209,1618734,0
2009-06-17,20.277,20.782,19.829,20.468,2084950,0
2009-06-18,20.476,20.759,20.118,20.43,1393494,0
2009-06-19,20.667,20.752,20.407,20.734,1390616,0
2009-06-22,19.888,20.597,19.155,19.242,1971093,0
2009-06-23,19.522,20.277,19.179,19.912,2894884,0
2009-06-24,19.994,20.232,19.667,20.011,1394466,0
2009-06-25,19.843,20.339,19.538,20.05,1463071,0
2009-06-26,20.093,20.726,20.05,20.591,2554617,0
2009-06-29,20.621,20.949,20.178,20.377,1049317,0
2009-06-30,20.437,20.774,20.385,20.407,1458663,0
2009-07-01,20.468,20.926,20.362,20.552,1134410,0
2009-07-02,19.82,20.162,18.759,18.759,1570345,0
2009-07-06,19.034,19.263,18.602,19.171,2539403,0
2009-07-07,18.988,19.082,18.234,18.281,1614850,0
2009-07-08,18.455,18.609,17.434,17.778,2978036,0
2009-07-09,17.93,18.112,17.311,17.434,1322260,0
2009-07-10,17.273,17.463,16.603,17.128,1671841,0
2009-07-13,17.191,17.822,17.022,17.708,2860292,0
2009-07-14,17.608,18.424,17.365,18.173,1578859,0
2009-07-15,18.585,19.034,18.226,18.675,1911807,0
2009-07-16,18.509,19.211,18.289,19.041,1365432,0
2009-07-17,18.814,18.86,18.072,18.568,1698603,0
2009-07-20,18.783,19.399,18.75,19.294,1400449,0
2009-07-21,19.302,19.66,19.026,19.57,2210576,0
2009-07-22,19.279,19.843,19.203,19.606,994952,0
2009-07-23,19.233,20.605,19.233,20.605,2446468,0
2009-07-24,20.812,20.812,18.539,19.507,3139936,0
2009-07-27,19.333,19.912,19.196,19.751,1663580,0
2009-07-28,19.455,19.813,19.294,19.751,1438536,0
2009-07-29,19.538,19.912,19.325,19.774,1422761,0
2009-07-30,20.064,20.698,19.994,20.437,1505520,0
2009-07-31,20.093,20.667,20.071,20.217,1171514,0
2009-08-03,20.523,20.667,20.035,20.437,1464062,0
2009-08-04,20.347,22.565,20.293,22.473,2896712,0
2009-08-05,22.335,23.437,22.191,23.289,1973895,0
2009-08-06,23.479,24.372,22.55,22.613,3532861,0
2009-08-07,22.848,23.849,22.442,23.451,3418217,0
2009-08-10,23.161,23.451,22.481,22.794,1644379,0
2009-08-11,22.794,22.794,21.659,21.912,1928263,0
2009-08-12,21.961,22.596,21.887,22.076,2416052,0
2009-08-13,22.656,22.75,21.933,22.253,870126,0
2009-08-14,22.139,22.314,21.271,22.207,1590111,0
2009-08-17,21.391,21.733,21.026,21.438,2662414,0
2009-08-18,21.421,21.856,21.2,21.421,1283677,0
2009-08-19,21.208,21.285,20.774,21.208,1149248,0
2009-08-20,21.377,22.155,21.246,22.131,855085,0
2009-08-21,22.489,23.022,22.245,22.801,1246125,0
2009-08-24,22.995,23.357,22.635,22.71,1017036,0
2009-08-25,22.801,23.373,22.62,23.199,954479,0
2009-08-26,23.07,23.969,22.962,23.877,1796102,0
2009-08-27,23.877,24.214,23.152,24.167,1350185,0
2009-08-28,24.305,24.625,24.061,24.602,1693986,0
2009-08-31,24.449,24.473,23.724,24.061,1297512,0
2009-09-01,23.832,24.045,22.528,22.656,1861577,0
2009-09-02,22.367,22.717,22.27,22.375,1401703,0
2009-09-03,22.786,23.191,22.245,23.053,1085203,0
2009-09-04,22.901,23.52,22.726,23.428,1312029,0
2009-09-08,23.635,24.449,23.635,24.372,1635265,0
2009-09-09,24.273,25.798,24.121,25.602,2408171,0
2009-09-10,25.395,25.998,25.053,25.959,1016372,0
2009-09-11,25.624,25.998,25.334,25.684,1033344,0
2009-09-14,25.503,26.234,25.091,26.226,1138957,0
2009-09-15,26.363,27.295,26.097,26.844,1923465,0
2009-09-16,27.01,28.378,26.889,28.269,1785665,0
2009-09-17,28.101,29.347,27.539,27.583,1943089,0
2009-09-18,27.729,28.337,27.318,27.75,1430437,0
2009-09-21,27.577,27.75,27.019,27.287,927408,0
2009-09-22,27.349,28.554,26.951,28.392,2651701,0
2009-09-23,28.286,28.46,27.141,27.157,2029557,0
2009-09-24,26.789,27.24,25.861,25.927,2466910,0
2009-09-25,25.715,26.653,25.51,26.075,2119066,0
2009-09-28,26.156,27.157,26.134,27.141,999671,0
2009-09-29,27.125,27.483,26.837,27.179,2006298,0
2009-09-30,27.401,27.807,26.675,27.409,1661725,0
2009-10-01,27.384,27.384,25.387,25.433,2323604,0
2009-10-02,24.755,25.868,24.419,25.257,2331147,0
2009-10-05,25.677,26.189,25.312,25.632,1676653,0
2009-10-06,25.861,26.371,25.189,25.602,870406,0
2009-10-07,25.585,25.822,25.142,25.715,666016,0
2009-10-08,25.983,26.698,25.943,26.339,937519,0
2009-10-09,26.211,26.616,25.768,26.265,1179733,0
2009-10-12,26.503,26.592,25.875,26.075,511951,0
2009-10-13,25.927,26.165,25.341,25.943,903695,0
2009-10-14,26.537,26.632,25.609,26.6,2388351,0
2009-10-15,26.6,26.6,26.134,26.333,767022,0
2009-10-16,26.04,26.142,25.159,25.236,1082937,0
2009-10-19,25.28,25.732,25.104,25.67,714406,0
2009-10-20,25.83,25.83,25.053,25.084,1508494,0
2009-10-21,24.992,25.684,24.986,25.112,1634442,0
2009-10-22,25.127,25.838,24.671,25.684,1575748,0
2009-10-23,25.844,25.943,25.441,25.602,1031835,0
2009-10-26,25.677,26.311,25.134,25.264,1807385,0
2009-10-27,25.547,26.112,24.076,24.235,2173946,0
2009-10-28,24.061,24.495,23.053,23.092,1500537,0
2009-10-29,23.457,23.832,23.337,23.756,2361690,0
2009-10-30,23.671,24.143,22.88,23.176,1831141,0
2009-11-02,23.289,23.772,22.528,23.136,1280826,0
2009-11-03,22.933,24.214,22.809,24.159,1653962,0
2009-11-04,24.281,24.518,23.413,23.479,1189973,0
2009-11-05,23.571,23.832,22.916,23.825,1766381,0
2009-11-06,23.487,24.251,23.244,24.015,1410139,0
2009-11-09,24.366,24.961,24.084,24.922,1382194,0
2009-11-10,24.648,25.012,24.321,24.839,732442,0
2009-11-11,24.969,25.495,24.83,25.427,860272,0
2009-11-12,25.462,25.684,25.084,25.297,1013440,0
2009-11-13,25.516,25.83,25.297,25.524,767231,0
2009-11-16,25.951,26.438,25.503,26.226,1335974,0
2009-11-17,26.15,26.242,25.594,25.64,1564938,0
2009-11-18,25.722,26.156,25.487,26.156,1632141,0
2009-11-19,25.927,25.927,25.556,25.647,1250304,0
2009-11-20,25.326,25.775,25.251,25.67,695454,0
2009-11-23,26.18,26.478,25.884,26.226,862331,0
2009-11-24,26.04,26.04,25.427,25.732,1300587,0
2009-11-25,25.943,26.014,25.732,25.791,652242,0
2009-11-27,24.807,25.585,24.807,25.084,349445,0
2009-11-30,25.236,26.134,25.104,26.104,2422315,0
2009-12-01,26.287,27.095,26.203,26.789,1877441,0
2009-12-02,26.509,27.491,26.272,27.277,1622398,0
2009-12-03,27.248,28.093,27.157,27.227,1052299,0
2009-12-04,27.195,28.186,26.951,28.027,1471477,0
2009-12-07,27.942,28.241,27.577,27.813,1423275,0
2009-12-08,27.598,28.156,27.31,27.927,1632543,0
2009-12-09,27.898,28.003,27.531,27.729,2246999,0
2009-12-10,28.003,28.012,27.187,27.401,1405492,0
2009-12-11,27.295,27.409,26.577,26.889,1181576,0
2009-12-14,27.066,27.392,26.592,27.295,1621120,0
2009-12-15,27.104,27.287,26.653,26.789,821432,0
2009-12-16,27.043,27.074,26.592,26.821,1904566,0
2009-12-17,26.752,26.83,26.058,26.509,1136739,0
2009-12-18,26.515,26.662,25.998,26.592,1448009,0
2009-12-21,26.272,27.141,26.272,26.844,665483,0
2009-12-22,26.805,27.081,26.759,26.844,1428229,0
2009-12-23,26.904,28.133,26.904,27.963,1027234,0
2009-12-24,27.706,28.66,27.706,28.605,379256,0
2009-12-28,28.612,29.077,28.133,28.37,1578316,0
2009-12-29,28.323,28.529,27.416,27.548,892246,0
2009-12-30,27.295,27.515,27.141,27.515,565720,0
2009-12-31,27.483,27.75,27.227,27.277,681567,0
2010-01-04,27.577,27.706,26.577,26.889,1593494,0
2010-01-05,26.935,27.019,26.6,26.927,1378198,0
2010-01-06,26.927,27.234,26.357,26.585,1523981,0
2010-01-07,26.347,26.944,26.112,26.789,1386936,0
2010-01-08,26.495,26.715,25.844,26.09,832868,0
2010-01-11,26.418,26.446,25.844,26.04,743651,0
2010-01-12,25.852,25.967,25.211,25.577,975130,0
2010-01-13,25.577,26.234,25.547,26.097,922889,0
2010-01-14,25.838,26.112,25.754,25.967,539610,0
2010-01-15,26.006,26.027,25.41,25.814,758171,0
2010-01-19,25.951,27.095,25.708,27.026,1222948,0
2010-01-20,26.797,26.981,26.173,26.311,627618,0
2010-01-21,26.438,26.537,25.395,25.41,913311,0
2010-01-22,25.41,25.784,24.533,24.679,814659,0
2010-01-25,25.053,25.053,24.366,24.83,655146,0
2010-01-26,24.755,25.019,24.548,24.602,670727,0
2010-01-27,24.633,24.741,24.114,24.564,1180586,0
2010-01-28,24.548,24.639,24.015,24.198,466767,0
2010-01-29,24.312,24.708,23.932,24.053,862003,0
2010-02-01,24.342,25.211,24.342,24.816,753465,0
2010-02-02,24.807,25.959,24.791,25.562,1392208,0
2010-02-03,25.455,25.556,24.938,25.304,911814,0
2010-02-04,25.091,25.168,24.183,24.449,946996,0
2010-02-05,24.572,24.978,24.099,24.679,1244695,0
2010-02-08,24.663,24.791,24.121,24.183,880997,0
2010-02-09,24.609,24.741,24.037,24.35,2056189,0
2010-02-10,24.503,25.556,24.487,24.992,1583234,0
2010-02-11,24.83,25.441,24.524,25.403,1011478,0
2010-02-12,25.142,26.446,24.931,26.249,1241753,0
2010-02-16,26.569,27.277,26.097,27.165,1531918,0
2010-02-17,27.598,28.705,27.522,28.521,3021498,0
2010-02-18,28.302,29.049,28.263,28.865,2041710,0
2010-02-19,28.627,28.933,28.224,28.269,1110715,0
2010-02-22,28.484,28.496,28.093,28.383,847829,0
2010-02-23,28.362,28.696,28.172,28.505,985441,0
2010-02-24,28.415,29.399,28.383,29.39,1259779,0
2010-02-25,28.933,30.138,28.75,29.918,2831279,0
2010-02-26,29.134,29.732,29.134,29.421,1824131,0
2010-03-01,29.384,29.74,28.986,29.497,747751,0
2010-03-02,29.642,29.642,28.818,29.026,1813645,0
2010-03-03,29.018,29.285,28.619,28.782,1016606,0
2010-03-04,28.782,29.1,28.569,29.042,631079,0
2010-03-05,29.299,29.972,29.057,29.924,842672,0
2010-03-08,29.978,30.78,29.788,30.597,1148827,0
2010-03-09,30.543,31.207,30.344,30.353,1203775,0
2010-03-10,30.26,30.665,29.993,30.625,943610,0
2010-03-11,30.208,30.445,30.011,30.344,865735,0
2010-03-12,30.603,30.603,30.016,30.298,811928,0
2010-03-15,30.314,30.405,29.863,30.215,512016,0
2010-03-16,30.39,31.451,30.37,31.215,1113350,0
2010-03-17,31.36,31.948,31.058,31.855,564264,0
2010-03-18,31.823,31.999,31.296,31.304,557514,0
2010-03-19,31.304,31.435,30.686,30.863,874638,0
2010-03-22,30.543,31.816,30.543,31.777,686912,0
2010-03-23,31.816,31.816,31.152,31.253,754875,0
2010-03-24,31.116,31.488,31.018,31.274,481546,0
2010-03-25,31.466,31.877,31.419,31.588,1344351,0
2010-03-26,31.757,31.757,31.116,31.267,780314,0
2010-03-29,31.296,31.46,31.189,31.344,417900,0
2010-03-30,31.337,31.36,30.674,30.724,492933,0
2010-03-31,30.566,30.695,30.283,30.33,758035,0
2010-04-01,30.488,30.648,30.077,30.45,439627,0
2010-04-05,30.51,31.281,30.51,31.238,529320,0
2010-04-06,31.018,31.976,30.839,31.931,1149208,0
2010-04-07,31.938,32.197,30.87,31.159,795116,0
2010-04-08,31.107,31.419,30.939,31.337,459372,0
2010-04-09,31.488,32.395,31.337,32.343,694474,0
2010-04-12,32.343,32.458,31.877,32.03,912109,0
2010-04-13,32.03,32.93,31.908,32.753,697093,0
2010-04-14,33.005,33.03,32.388,32.907,760339,0
2010-04-15,32.709,32.723,31.823,31.961,1082377,0
2010-04-16,31.839,32.1,30.924,31.009,713316,0
2010-04-19,30.809,31.549,30.772,31.281,730751,0
2010-04-20,31.572,31.914,31.207,31.908,444087,0
2010-04-21,31.938,32.533,31.794,32.442,909243,0
2010-04-22,32.007,32.959,31.794,32.838,1153466,0
2010-04-23,32.839,33.377,32.108,33.313,2252878,0
2010-04-26,33.045,33.7,32.953,33.348,1515316,0
2010-04-27,33.448,34.068,32.494,32.516,1300410,0
2010-04-28,32.93,33.089,32.189,32.31,1302907,0
2010-04-29,32.709,33.991,32.572,33.928,1470554,0
2010-04-30,33.79,34.189,32.907,32.946,1144256,0
2010-05-03,33.022,34.212,32.831,34.14,799954,0
2010-05-04,33.638,33.638,32.282,32.618,1160646,0
2010-05-05,32.205,32.914,31.595,32.106,770925,0
2010-05-06,31.948,32.075,28.575,30.484,1294351,0
2010-05-07,30.695,31.718,29.748,30.215,1684907,0
2010-05-10,31.832,32.294,31.426,32.276,1178643,0
2010-05-11,31.58,32.824,31.533,32.479,836433,0
2010-05-12,32.732,33.524,32.41,33.448,909874,0
2010-05-13,33.448,33.668,32.953,33.168,951476,0
2010-05-14,32.715,32.787,31.281,31.648,950700,0
2010-05-17,31.823,32.294,30.695,31.794,796076,0
2010-05-18,32.251,32.327,30.603,30.772,1477043,0
2010-05-19,30.581,31.222,29.728,30.412,849096,0
2010-05-20,29.591,29.902,28.645,28.84,1977113,0
2010-05-21,28.873,30.322,28.354,30.29,1671259,0
2010-05-24,30.238,30.543,29.748,29.765,856709,0
2010-05-25,28.653,30.175,28.431,30.077,1088117,0
2010-05-26,30.686,31.009,29.285,29.337,1249653,0
2010-05-27,29.986,31.133,29.818,31.066,1094349,0
2010-05-28,30.886,31.197,30.468,30.755,886014,0
2010-06-01,30.39,30.886,30.046,30.124,860472,0
2010-06-02,30.396,31.32,29.765,31.311,1007801,0
2010-06-03,31.222,31.632,30.695,30.878,787504,0
2010-06-04,30.131,30.581,28.971,29.134,1276838,0
2010-06-07,29.429,29.818,28.636,28.696,1045702,0
2010-06-08,28.856,29.412,28.117,29.248,701528,0
2010-06-09,29.65,30.253,29.169,29.399,909571,0
2010-06-10,29.993,30.809,29.642,30.712,660809,0
2010-06-11,29.849,31.274,29.849,31.222,693707,0
2010-06-14,31.419,32.243,31.337,31.922,1472207,0
2010-06-15,32.1,33.234,31.731,33.097,1224357,0
2010-06-16,32.891,33.227,32.639,32.884,1135472,0
2010-06-17,32.884,33.073,32.327,32.831,1173579,0
2010-06-18,33.022,33.022,32.503,32.762,775463,0
2010-06-21,33.389,33.487,32.289,32.395,849053,0
2010-06-22,32.533,32.737,30.917,31.032,1078495,0
2010-06-23,31.046,31.402,30.496,30.917,1096182,0
2010-06-24,30.665,30.755,29.705,29.986,1291546,0
2010-06-25,30.161,31.389,30.032,31.274,1161082,0
2010-06-28,31.328,31.328,30.528,30.755,458221,0
2010-06-29,30.201,30.381,29.148,29.369,1303706,0
2010-06-30,29.421,29.856,28.563,28.585,1846607,0
2010-07-01,28.569,28.84,27.644,28.496,1450495,0
2010-07-02,28.726,28.848,27.629,27.813,1420925,0
2010-07-06,28.491,28.645,27.043,27.333,1437244,0
2010-07-07,27.441,28.865,27.441,28.865,1539087,0
2010-07-08,29.299,29.497,28.484,29.085,1410295,0
2010-07-09,28.964,29.689,28.941,29.627,397214,0
2010-07-12,29.421,29.714,29.192,29.574,604763,0
2010-07-13,29.91,30.238,29.732,30.201,833957,0
2010-07-14,29.986,30.496,29.605,30.29,1110207,0
2010-07-15,30.306,30.581,29.656,30.502,1013031,0
2010-07-16,30.266,30.336,28.818,28.994,999708,0
2010-07-19,29.063,29.199,28.446,29.01,1608469,0
2010-07-20,28.512,29.972,28.392,29.91,1258097,0
2010-07-21,30.238,30.238,28.903,29.141,998055,0
2010-07-22,29.673,30.208,29.399,30.06,1177900,0
2010-07-23,29.964,30.488,29.337,30.484,1352698,0
2010-07-26,30.528,31.58,30.208,31.519,965202,0
2010-07-27,31.663,31.908,30.87,31.663,1162555,0
2010-07-28,31.74,32.144,30.68,31.611,1187264,0
2010-07-29,31.914,31.992,31.133,31.402,910231,0
2010-07-30,31.032,31.488,30.886,31.139,1305920,0
2010-08-02,31.922,32.494,31.694,32.417,1091907,0
2010-08-03,32.343,32.946,32.075,32.77,1310616,0
2010-08-04,32.86,33.105,32.639,33.097,1412762,0
2010-08-05,32.715,33.295,32.715,33.08,1179104,0
2010-08-06,32.732,33.168,32.479,33.136,893868,0
2010-08-09,33.398,33.405,32.938,33.127,556736,0
2010-08-10,32.593,32.847,32.258,32.426,943226,0
2010-08-11,31.655,32.167,31.435,31.549,1042941,0
2010-08-12,30.984,31.794,30.984,31.451,1047539,0
2010-08-13,31.383,31.871,31.383,31.618,666941,0
2010-08-16,31.426,32.167,31.36,31.832,731379,0
2010-08-17,32.213,32.778,31.823,32.442,670962,0
2010-08-18,32.479,32.737,32.1,32.417,637315,0
2010-08-19,32.205,32.302,31.159,31.328,752289,0
2010-08-20,31.173,31.281,30.878,31.107,317130,0
2010-08-23,31.41,31.533,30.886,30.894,286946,0
2010-08-24,30.39,31.075,30.032,30.825,846578,0
2010-08-25,30.619,31.757,30.566,31.663,891985,0
2010-08-26,31.846,32.135,31.32,31.328,664126,0
2010-08-27,31.618,32.282,30.894,32.258,980935,0
2010-08-30,32.03,32.41,31.36,31.525,813140,0
2010-08-31,31.37,31.892,31.315,31.639,794751,0
2010-09-01,32.175,33.187,31.9,33.159,1213447,0
2010-09-02,33.12,34.247,32.938,34.22,997408,0
2010-09-03,34.599,35.042,34.385,34.815,622128,0
2010-09-07,34.607,34.806,34.033,34.059,703065,0
2010-09-08,34.14,34.525,34.011,34.098,553959,0
2010-09-09,34.653,34.653,33.854,34.09,535731,0
2010-09-10,34.196,34.393,33.882,33.904,582298,0
2010-09-13,33.946,34.295,33.782,34.011,714914,0
2010-09-14,34.011,34.263,33.815,34.02,959554,0
2010-09-15,33.79,34.354,33.761,34.287,623504,0
2010-09-16,34.117,34.393,33.904,34.157,577976,0
2010-09-17,34.226,35.082,34.033,35.012,1808986,0
2010-09-20,35.149,35.613,34.974,35.286,938804,0
2010-09-21,35.385,35.728,35.042,35.108,1190310,0
2010-09-22,35.108,35.5,34.79,34.929,1181242,0
2010-09-23,34.492,34.838,33.882,33.897,885617,0
2010-09-24,34.554,34.83,34.076,34.66,672187,0
2010-09-27,34.66,34.745,33.983,34.279,574334,0
2010-09-28,34.348,34.469,33.73,34.393,808734,0
2010-09-29,34.226,34.53,34.112,34.189,493833,0
2010-09-30,34.391,34.8,33.791,34.022,764277,0
2010-10-01,34.303,34.303,33.568,33.868,1029424,0
2010-10-04,33.897,34.905,33.708,34.88,946933,0
2010-10-05,35.295,35.485,35.134,35.402,576998,0
2010-10-06,35.239,35.286,35.042,35.23,670144,0
2010-10-07,35.354,35.888,35.23,35.728,745151,0
2010-10-08,35.819,36.185,35.544,36.08,884460,0
2010-10-11,36.065,36.208,35.919,36.033,493256,0
2010-10-12,35.981,36.645,35.813,36.515,607210,0
2010-10-13,36.688,37.329,36.605,36.849,580327,0
2010-10-14,36.759,37.131,36.429,36.574,431690,0
2010-10-15,36.796,36.849,36.14,36.278,705646,0
2010-10-18,36.222,36.849,36.222,36.759,745801,0
2010-10-19,36.208,36.895,36.057,36.2,857419,0
2010-10-20,36.33,37.293,36.292,36.989,1475216,0
2010-10-21,37.124,37.467,36.476,36.772,540933,0
2010-10-22,36.849,37.14,36.416,36.759,805798,0
2010-10-25,36.956,37.337,36.765,37.246,674743,0
2010-10-26,36.94,37.078,36.645,36.835,638028,0
2010-10-27,36.704,36.745,35.754,35.942,858980,0
2010-10-28,36.148,36.179,35.492,35.537,582215,0
2010-10-29,35.682,35.682,35.212,35.402,982193,0
2010-11-01,35.531,36.537,35.5,36.173,590213,0
2010-11-02,36.368,36.368,35.957,36.292,1071176,0
2010-11-03,36.345,36.91,36.292,36.819,652425,0
2010-11-04,37.162,37.88,36.956,37.88,1358184,0
2010-11-05,37.872,38.594,37.62,38.252,853692,0
2010-11-08,38.146,38.579,38.03,38.29,422399,0
2010-11-09,38.465,38.465,36.24,36.444,1491348,0
2010-11-10,36.452,37.369,36.353,37.359,882911,0
2010-11-11,37.055,37.222,36.566,36.652,1157547,0
2010-11-12,36.522,37.262,36.193,36.231,1250419,0
2010-11-15,36.307,36.422,35.286,35.377,1949052,0
2010-11-16,35.402,35.468,33.479,34.098,3137137,0
2010-11-17,34.239,35.209,34.125,35.035,1160540,0
2010-11-18,35.562,36.002,35.468,35.835,1068067,0
2010-11-19,35.683,36.025,35.216,35.903,605899,0
2010-11-22,35.697,36.3,35.69,35.843,804055,0
2010-11-23,35.279,36.255,35.279,35.903,945608,0
2010-11-24,36.2,36.932,36.157,36.924,1064446,0
2010-11-26,36.552,37.186,36.552,37.087,327049,0
2010-11-29,36.827,37.392,36.736,37.255,1046965,0
2010-11-30,36.806,37.299,36.767,37.006,1467958,0
2010-12-01,37.458,37.635,36.924,37.359,1000861,0
2010-12-02,37.475,37.994,37.352,37.955,1094006,0
2010-12-03,37.597,37.955,37.536,37.908,875517,0
2010-12-06,37.792,38.131,37.573,38.009,847073,0
2010-12-07,38.252,38.35,37.664,37.856,1018237,0
2010-12-08,37.865,37.916,36.522,36.827,819315,0
2010-12-09,36.932,37.238,36.574,36.673,807968,0
2010-12-10,36.888,37.102,36.574,36.81,1011817,0
2010-12-13,37.009,37.031,36.582,36.712,1045475,0
2010-12-14,36.704,37.009,36.2,36.292,780941,0
2010-12-15,35.209,36.087,34.684,34.944,1915119,0
2010-12-16,35.023,35.424,34.891,35.079,1582705,0
2010-12-17,35.286,35.69,35.165,35.562,1485135,0
2010-12-20,35.957,36.652,35.766,36.529,1318690,0
2010-12-21,36.665,37.343,36.401,37.293,664583,0
2010-12-22,37.246,38.093,37.178,37.543,784915,0
2010-12-23,37.513,37.931,37.329,37.45,1049330,0
2010-12-27,37.458,38.252,37.329,38.161,640849,0
2010-12-28,38.222,38.382,37.865,38.222,822400,0
2010-12-29,38.329,38.808,38.002,38.706,806774,0
2010-12-30,38.715,38.902,38.59,38.699,465889,0
2010-12-31,38.614,38.741,38.378,38.496,532490,0
2011-01-03,38.686,39.466,38.686,39.229,711395,0
2011-01-04,39.351,39.565,38.29,38.512,1028474,0
2011-01-05,38.374,38.931,38.374,38.832,702351,0
2011-01-06,38.672,38.795,37.971,38.1,851527,0
2011-01-07,39.367,39.481,38.81,38.985,3357729,0
2011-01-10,38.825,39.029,38.528,38.756,2554289,0
2011-01-11,38.909,38.968,38.451,38.672,1915202,0
2011-01-12,38.902,38.993,38.672,38.845,1378908,0
2011-01-13,38.894,39.068,38.579,38.657,13325684,0
2011-01-14,38.627,39.074,38.29,38.894,1602515,0
2011-01-18,38.649,39.387,38.643,39.314,1272358,0
2011-01-19,39.368,39.445,38.606,38.777,947654,0
2011-01-20,38.627,39.131,38.472,38.732,780051,0
2011-01-21,38.96,38.96,38.587,38.78,612851,0
2011-01-24,38.747,39.074,38.587,38.81,590484,0
2011-01-25,38.68,39.375,38.544,39.375,1669078,0
2011-01-26,39.387,39.481,38.871,39.158,1130532,0
2011-01-27,39.28,39.916,39.28,39.763,1222926,0
2011-01-28,39.9,40.166,38.96,39.074,1069678,0
2011-01-31,39.316,40.064,39.212,39.92,1234434,0
2011-02-01,40.038,40.114,39.747,40.044,1267955,0
2011-02-02,39.916,40.464,39.916,40.281,641010,0
2011-02-03,40.29,40.592,39.807,40.307,1516410,0
2011-02-04,40.312,40.387,39.962,40.121,737702,0
2011-02-07,40.236,40.829,40.089,40.38,698544,0
2011-02-08,40.319,40.86,40.305,40.601,667722,0
2011-02-09,40.564,40.73,40.442,40.493,817450,0
2011-02-10,40.298,40.714,40.076,40.351,927060,0
2011-02-11,40.97,41.601,40.464,41.043,991301,0
2011-02-14,41.156,41.327,40.372,41.059,642234,0
2011-02-15,40.701,41.198,40.701,41.019,556050,0
2011-02-16,41.156,41.556,40.821,41.074,414028,0
2011-02-18,41.215,41.314,40.891,41.101,382123,0
2011-02-22,40.707,41.235,40.663,40.801,782028,0
2011-02-23,40.777,41.255,40.076,40.205,1086034,0
2011-02-24,40.158,40.305,39.664,39.862,1051115,0
2011-02-25,40.152,40.944,40.122,40.928,554031,0
2011-02-28,41.197,42.629,41.155,42.311,1045878,0
2011-03-01,42.266,42.282,40.807,40.928,1116754,0
2011-03-02,40.836,41.142,40.482,40.522,492783,0
2011-03-03,40.592,41.258,40.43,40.998,725262,0
2011-03-04,41.014,41.228,40.368,40.722,710217,0
2011-03-07,40.92,41.059,40.345,40.46,456049,0
2011-03-08,40.46,41.258,40.345,40.859,1000317,0
2011-03-09,40.722,40.784,40.283,40.345,618763,0
2011-03-10,39.9,40.307,39.784,40.044,647597,0
2011-03-11,40.106,40.421,39.861,40.29,801569,0
2011-03-14,40.022,40.106,39.722,39.784,374950,0
2011-03-15,39.192,39.529,38.515,39.261,860631,0
2011-03-16,39.274,39.329,38.324,38.606,677584,0
2011-03-17,39.195,39.387,38.715,39.319,776057,0
2011-03-18,39.698,40.245,39.322,39.906,813320,0
2011-03-21,40.275,40.522,39.99,40.082,348127,0
2011-03-22,40.175,40.207,39.814,40.082,285320,0
2011-03-23,39.99,39.99,39.23,39.46,350247,0
2011-03-24,39.653,39.876,39.107,39.73,380010,0
2011-03-25,39.876,40.345,39.529,40.13,215819,0
2011-03-28,40.152,40.245,39.737,39.976,294934,0
2011-03-29,39.997,40.298,39.445,40.253,457752,0
2011-03-30,40.345,40.605,40.13,40.592,449843,0
2011-03-31,40.582,41.205,40.464,41.205,652980,0
2011-04-01,41.368,41.505,40.976,41.167,519007,0
2011-04-04,41.314,41.374,40.935,41.085,266855,0
2011-04-05,40.998,41.397,40.836,41.112,284679,0
2011-04-06,41.258,41.505,40.828,41.142,187641,0
2011-04-07,41.085,41.108,40.584,40.868,487133,0
2011-04-08,41.108,41.453,40.445,40.814,376042,0
2011-04-11,40.854,41.338,40.692,40.876,391697,0
2011-04-12,40.752,41.142,40.605,40.776,797568,0
2011-04-13,40.891,41.283,40.792,41.059,637547,0
2011-04-14,40.906,41.914,40.799,41.851,294454,0
2011-04-15,41.735,42.405,41.72,42.374,445565,0
2011-04-18,41.843,42.083,41.453,42.043,404998,0
2011-04-19,42.106,42.605,42.106,42.568,438449,0
2011-04-20,43.073,43.16,42.582,43.16,1186132,0
2011-04-21,43.421,43.889,42.983,43.645,435569,0
2011-04-25,43.689,43.929,43.553,43.645,396532,0
2011-04-26,43.613,44.368,43.437,44.105,602188,0
2011-04-27,44.097,44.398,43.867,44.39,529813,0
2011-04-28,44.376,45.126,44.312,44.936,456560,0
2011-04-29,44.983,44.983,44.051,44.721,531130,0
2011-05-02,44.746,45.221,44.168,44.376,533599,0
2011-05-03,44.225,44.683,43.373,43.746,556189,0
2011-05-04,43.776,43.974,43.227,43.58,507455,0
2011-05-05,43.388,44.404,43.118,44.077,550749,0
2011-05-06,44.458,44.542,43.79,44.051,699066,0
2011-05-09,44.037,44.836,43.899,44.558,681821,0
2011-05-10,44.565,45.658,44.449,45.583,588751,0
2011-05-11,45.427,45.559,45.102,45.264,709172,0
2011-05-12,45.028,45.184,44.528,45.118,779103,0
2011-05-13,45.059,45.298,44.853,44.959,362358,0
2011-05-16,44.805,45.46,44.705,45.068,312269,0
2011-05-17,44.836,44.991,44.384,44.862,575075,0
2011-05-18,44.774,45.321,44.591,45.314,350208,0
2011-05-19,45.321,45.496,44.875,45.028,315091,0
2011-05-20,44.971,45.08,44.522,44.59,801645,0
2011-05-23,43.882,44.291,43.805,44.089,677641,0
2011-05-24,44.39,44.558,44.168,44.327,465615,0
2011-05-25,44.253,44.737,43.906,44.6,770813,0
2011-05-26,44.428,45.191,44.297,45.076,217607,0
2011-05-27,45.102,45.42,44.971,45.335,371383,0
2011-05-31,45.916,46.813,45.617,46.579,1199974,0
2011-06-01,46.427,46.629,45.112,45.175,690279,0
2011-06-02,45.131,45.46,44.614,44.907,613357,0
2011-06-03,44.465,45.542,44.333,45.203,510096,0
2011-06-06,45.038,45.304,44.483,44.542,429531,0
2011-06-07,44.863,45.466,44.614,45.015,480795,0
2011-06-08,44.847,45.504,44.507,45.238,515623,0
2011-06-09,45.356,45.356,44.457,44.869,675721,0
2011-06-10,44.706,44.931,43.258,43.358,608443,0
2011-06-13,43.574,44.017,43.179,43.806,567750,0
2011-06-14,44.216,44.622,44.179,44.366,606768,0
2011-06-15,43.397,43.885,43.311,43.428,1586515,0
2011-06-16,43.542,44.235,43.542,44.118,932945,0
2011-06-17,44.644,44.869,44.109,44.79,644040,0
2011-06-20,44.629,45.692,44.629,45.527,556923,0
2011-06-21,45.719,45.837,45.356,45.774,527318,0
2011-06-22,45.699,46.085,45.488,45.504,477470,0
2011-06-23,45.055,45.063,44.041,44.674,573472,0
2011-06-24,44.713,45.08,44.201,44.557,430968,0
2011-06-27,44.548,44.883,44.434,44.644,298084,0
2011-06-28,44.767,45.172,44.396,44.954,471548,0
2011-06-29,45.21,45.823,44.891,45.8,517035,0
2011-06-30,45.927,46.28,45.728,45.885,686074,0
2011-07-01,45.675,47.123,45.582,47.047,462102,0
2011-07-05,46.994,47.402,46.739,47.156,431829,0
2011-07-06,47.109,47.961,46.829,47.728,408278,0
2011-07-07,48.055,48.474,47.969,48.341,544565,0
2011-07-08,47.681,48.542,47.605,48.465,619256,0
2011-07-11,47.985,48.116,47.342,47.667,402244,0
2011-07-12,47.511,48.403,47.426,47.473,794342,0
2011-07-13,47.807,48.164,47.263,47.271,630398,0
2011-07-14,47.473,47.566,46.448,46.534,748642,0
2011-07-15,46.798,48,46.448,47.868,666782,0
2011-07-18,47.807,47.852,47,47.73,539991,0
2011-07-19,47.728,48.53,47.728,48.384,597803,0
2011-07-20,47.891,48.518,47.527,48.31,1248158,0
2011-07-21,48.255,48.482,47.823,47.938,1110422,0
2011-07-22,47.868,48.164,47.527,48.007,479755,0
2011-07-25,47.481,47.674,47.242,47.465,473932,0
2011-07-26,47.571,47.728,47.203,47.529,542385,0
2011-07-27,47.279,47.518,45.831,45.917,738643,0
2011-07-28,46.078,46.721,45.656,46.219,592810,0
2011-07-29,45.508,46.611,45.22,46.43,646637,0
2011-08-01,46.73,47.465,45.859,46.155,935578,0
2011-08-02,45.908,46.313,44.048,44.127,1078719,0
2011-08-03,44.216,44.282,42.916,43.829,1160777,0
2011-08-04,43.29,43.438,41.354,41.422,1058675,0
2011-08-05,41.923,42.017,39.862,40.475,1456485,0
2011-08-08,38.141,40.467,37.637,37.753,2211043,0
2011-08-09,38.598,41.264,38.297,41.212,3080163,0
2011-08-10,40.171,42.062,39.847,39.908,1431917,0
2011-08-11,40.257,44.053,40.257,42.984,1607224,0
2011-08-12,43.341,43.854,42.465,42.684,669259,0
2011-08-15,42.946,44.747,42.946,44.691,557724,0
2011-08-16,44.102,45.148,43.861,44.986,1475976,0
2011-08-17,45.072,45.443,44.449,44.739,927442,0
2011-08-18,43.201,44.092,42.086,42.659,1089539,0
2011-08-19,42.017,43.062,41.328,41.388,906514,0
2011-08-22,42.72,42.72,40.785,41.482,1016442,0
2011-08-23,41.535,42.421,41.171,42.388,870281,0
2011-08-24,42.403,43.613,42.154,43.552,642406,0
2011-08-25,43.892,44.282,42.349,42.793,1018004,0
2011-08-26,42.415,43.483,41.696,43.454,806477,0
2011-08-29,44.102,44.49,43.52,44.449,776697,0
2011-08-30,44.404,44.548,43.753,44.225,817889,0
2011-08-31,44.502,44.902,43.981,44.665,726888,0
2011-09-01,44.782,45.072,43.93,44.149,797996,0
2011-09-02,43.163,43.95,42.965,43.076,448807,0
2011-09-06,41.774,43.509,41.774,43.195,552244,0
2011-09-07,43.805,44.689,43.008,44.626,678268,0
2011-09-08,44.518,44.979,44.127,44.524,829919,0
2011-09-09,44.053,44.421,43.002,43.461,754587,0
2011-09-12,42.837,43.735,42.665,43.704,595907,0
2011-09-13,43.884,44.118,43.251,43.751,597422,0
2011-09-14,43.852,44.11,43.219,43.633,953480,0
2011-09-15,44.027,44.719,43.66,44.689,951097,0
2011-09-16,44.435,45.416,43.751,45.338,1918955,0
2011-09-19,44.43,45.031,44.143,44.227,1321355,0
2011-09-20,44.46,45.111,44.143,44.157,1608933,0
2011-09-21,44.377,44.4,41.557,41.674,1042007,0
2011-09-22,40.361,41.641,39.688,40.398,958735,0
2011-09-23,40.12,40.775,39.767,40.766,1195384,0
2011-09-26,41.118,41.221,40.048,41.189,969528,0
2011-09-27,41.985,42.189,41.243,41.471,1287967,0
2011-09-28,41.566,41.624,40.001,40.087,1520095,0
2011-09-29,40.963,40.963,39.667,40.398,769563,0
2011-09-30,39.847,40.307,39.222,39.301,1707086,0
2011-10-03,39.237,39.61,37.525,37.705,1552118,0
2011-10-04,37.275,40.682,36.51,40.611,1824449,0
2011-10-05,40.456,40.499,38.517,40.111,1067334,0
2011-10-06,40.001,41.93,39.696,41.868,929623,0
2011-10-07,42.009,42.532,40.243,40.265,706422,0
2011-10-10,41.189,42.704,40.86,42.657,669392,0
2011-10-11,42.155,42.415,40.885,41.002,1105571,0
2011-10-12,41.422,42.281,40.93,41.257,1246858,0
2011-10-13,41.111,41.221,39.992,40.854,721271,0
2011-10-14,41.507,41.666,41.156,41.557,757470,0
2011-10-17,41.306,41.624,40.86,41.227,969058,0
2011-10-18,41.361,43.086,41.104,42.734,633126,0
2011-10-19,42.532,43.211,42.181,42.257,1163652,0
2011-10-20,42.397,42.751,41.431,41.955,1065996,0
2011-10-21,42.578,43.969,42.171,43.852,1210599,0
2011-10-24,43.391,45.064,43.375,44.882,1176774,0
2011-10-25,44.774,45.164,44.027,44.836,1227188,0
2011-10-26,45.103,45.593,44.502,45.39,1604358,0
2011-10-27,46.905,47.977,45.85,47.772,1021866,0
2011-10-28,47.514,48.342,47.095,48.313,910666,0
2011-10-31,47.667,48.569,47.404,47.826,830658,0
2011-11-01,46.251,47.772,45.984,46.219,1484032,0
2011-11-02,47,48.251,46.736,48.117,955676,0
2011-11-03,48.451,49.017,47.209,48.664,492699,0
2011-11-04,48.216,48.901,47.271,48.736,655726,0
2011-11-07,48.522,49.289,47.923,48.406,623839,0
2011-11-08,48.844,49.03,47.477,48.913,733927,0
2011-11-09,47.859,48.219,46.562,46.736,866724,0
2011-11-10,47.318,47.586,46.57,47.318,1298632,0
2011-11-11,47.765,48.978,47.492,48.82,861055,0
2011-11-14,48.351,48.906,48.157,48.53,1471424,0
2011-11-15,48.257,49.313,48.031,48.836,892487,0
2011-11-16,48.477,49.046,48,48.039,687570,0
2011-11-17,48.055,48.384,47.195,47.529,1336009,0
2011-11-18,47.937,48.257,47.158,48.031,523216,0
2011-11-21,47.07,47.244,45.992,46.752,846138,0
2011-11-22,46.617,47.25,46.531,46.703,943274,0
2011-11-23,46.391,46.57,45.174,45.275,826871,0
2011-11-25,45.217,46.31,45.161,45.594,262200,0
2011-11-28,47.109,47.109,46.194,46.994,742002,0
2011-11-29,47.047,47.39,46.495,46.789,980761,0
2011-11-30,48.126,48.704,47.689,48.687,1129529,0
2011-12-01,48.202,48.876,47.796,47.838,670744,0
2011-12-02,48.404,48.711,48.097,48.121,754644,0
2011-12-05,48.336,48.782,47.906,48.304,825473,0
2011-12-06,48.145,48.382,47.688,48.176,502601,0
2011-12-07,47.861,48.805,47.427,48.758,403596,0
2011-12-08,48.451,48.451,47.427,47.507,433942,0
2011-12-09,47.807,48.711,47.665,48.476,785849,0
2011-12-12,47.892,48.003,47.263,47.555,562771,0
2011-12-13,47.94,48.356,47.003,47.241,604153,0
2011-12-14,47.182,47.94,47.091,47.624,730536,0
2011-12-15,48.279,48.391,47.823,48.239,592570,0
2011-12-16,48.569,48.616,48.05,48.476,1409716,0
2011-12-19,48.569,48.648,47.852,48.026,1130577,0
2011-12-20,48.83,49.396,48.726,49.057,687429,0
2011-12-21,48.971,49.049,48.578,48.859,549813,0
2011-12-22,49.183,49.599,49.057,49.168,800887,0
2011-12-23,49.49,49.578,49.011,49.348,479850,0
2011-12-27,49.191,49.482,48.995,49.294,994624,0
2011-12-28,49.38,49.38,48.711,48.859,620875,0
2011-12-29,48.922,49.38,48.821,49.215,958960,0
2011-12-30,49.307,49.426,48.817,48.874,537059,0
2012-01-03,50.104,50.213,48.758,49.129,763132,0
2012-01-04,49.199,49.396,48.561,49.075,1101469,0
2012-01-05,48.94,49.748,48.672,49.444,461543,0
2012-01-06,49.514,49.514,48.79,48.813,494878,0
2012-01-09,48.859,49.246,48.758,48.853,714056,0
2012-01-10,49.318,50.057,49.318,49.546,844646,0
2012-01-11,49.357,49.807,49.215,49.718,726833,0
2012-01-12,49.371,49.851,48.947,49.709,808513,0
2012-01-13,49.412,49.726,48.965,49.326,873977,0
2012-01-17,49.893,50.051,49.433,49.773,869179,0
2012-01-18,49.765,50.308,49.765,49.985,830480,0
2012-01-19,50.144,51.262,49.985,51.151,1243376,0
2012-01-20,51.111,51.449,50.968,51.363,934395,0
2012-01-23,51.363,51.787,51.093,51.34,629998,0
2012-01-24,51.057,51.78,51.018,51.702,334499,0
2012-01-25,51.624,52.063,51.543,51.859,904875,0
2012-01-26,52.089,52.488,51.936,52.182,702173,0
2012-01-27,52.081,52.748,51.978,52.552,504824,0
2012-01-30,52.104,52.718,51.936,52.6,528065,0
2012-01-31,52.917,52.925,52.341,52.751,737546,0
2012-02-01,52.858,53.446,52.843,53.426,594079,0
2012-02-02,53.371,53.676,53.039,53.463,755233,0
2012-02-03,53.875,54.834,53.732,54.053,1820210,0
2012-02-06,53.92,54.132,53.636,53.943,635158,0
2012-02-07,53.948,54.344,53.948,54.185,808015,0
2012-02-08,54.178,54.294,53.49,53.631,836121,0
2012-02-09,54.294,55.09,53.844,54.294,956701,0
2012-02-10,53.896,54.296,53.615,53.929,798500,0
2012-02-13,54.487,54.589,54.141,54.236,653232,0
2012-02-14,54.078,54.078,53.455,53.778,488695,0
2012-02-15,54.597,54.887,53.984,54.573,907646,0
2012-02-16,54.645,55.062,54.385,54.653,736610,0
2012-02-17,55.11,55.11,54.296,54.409,733341,0
2012-02-21,54.527,54.527,53.267,53.624,633691,0
2012-02-22,53.455,53.882,53.039,53.505,759258,0
2012-02-23,53.505,54.313,53.337,54.313,706692,0
2012-02-24,54.4,54.512,53.972,54.234,537920,0
2012-02-27,53.826,54.645,53.615,54.487,581916,0
2012-02-28,54.597,54.872,53.747,53.889,325878,0
2012-02-29,54.196,54.628,53.719,54.356,719488,0
2012-03-01,54.346,54.724,54.095,54.589,559327,0
2012-03-02,54.512,54.978,54.44,54.763,432374,0
2012-03-05,54.786,55.723,54.361,55.531,791097,0
2012-03-06,55.034,55.429,54.512,54.565,630321,0
2012-03-07,54.645,54.947,54.178,54.717,402606,0
2012-03-08,54.794,55.08,54.257,54.58,932836,0
2012-03-09,54.58,55.09,54.431,54.645,974613,0
2012-03-12,54.82,55.042,54.557,54.828,909189,0
2012-03-13,55.143,56.277,55.127,56.222,655822,0
2012-03-14,56.066,56.897,55.985,56.736,707491,0
2012-03-15,56.711,56.862,56.453,56.854,647075,0
2012-03-16,56.823,57.329,56.683,57.213,826018,0
2012-03-19,57.244,57.403,56.823,57.085,734624,0
2012-03-20,56.711,57.585,56.592,57.125,553483,0
2012-03-21,57.139,57.347,56.854,57.173,483259,0
2012-03-22,56.809,56.823,56.022,56.472,541123,0
2012-03-23,56.397,56.989,56.132,56.879,372254,0
2012-03-26,57.395,57.395,56.744,57.329,606848,0
2012-03-27,57.354,57.545,56.943,57.157,530069,0
2012-03-28,56.999,57.482,56.879,57.329,716507,0
2012-03-29,57.03,57.316,56.651,57.139,330348,0
2012-03-30,57.495,58.151,57.213,57.79,436606,0
2012-04-02,57.473,58.519,57.379,58.219,477396,0
2012-04-03,58.139,58.432,57.956,58.219,747697,0
2012-04-04,57.766,58.211,57.56,57.877,435102,0
2012-04-05,57.72,58.155,57.601,58.011,325338,0
2012-04-09,57.165,57.766,57.03,57.433,317571,0
2012-04-10,57.457,57.601,55.873,56.015,559911,0
2012-04-11,56.523,57.507,56.186,57.457,502369,0
2012-04-12,57.448,58.44,57.299,58.297,510627,0
2012-04-13,58.131,58.725,57.933,57.981,808618,0
2012-04-16,58.511,59.532,58.28,59.241,557721,0
2012-04-17,59.501,59.859,59.174,59.698,270952,0
2012-04-18,59.392,59.787,59.217,59.455,283766,0
2012-04-19,59.271,59.8,59.065,59.42,287838,0
2012-04-20,59.573,60.682,59.558,59.994,413843,0
2012-04-23,59.318,59.731,59.018,59.659,379702,0
2012-04-24,59.866,60.682,59.866,60.676,421607,0
2012-04-25,61.221,61.53,60.906,61.379,439295,0
2012-04-26,61.244,61.877,61.102,61.442,610985,0
2012-04-27,63.923,63.923,61.221,61.355,921516,0
2012-04-30,61.463,61.855,60.932,61.143,754533,0
2012-05-01,61.093,62.654,61.047,61.807,611569,0
2012-05-02,61.427,62.63,61.195,62.417,505901,0
2012-05-03,62.615,63.107,62.06,62.108,850878,0
2012-05-04,61.854,62.005,61.419,61.64,405810,0
2012-05-07,61.237,62.027,61.237,61.616,594048,0
2012-05-08,61.237,61.593,60.906,61.372,988581,0
2012-05-09,61.419,61.759,60.602,61.355,1019929,0
2012-05-10,61.711,61.895,60.935,61.355,600937,0
2012-05-11,61.213,61.95,61.023,61.616,482034,0
2012-05-14,61.093,61.671,60.634,60.65,535104,0
2012-05-15,60.786,61.388,60.498,60.795,484273,0
2012-05-16,61.253,61.253,60.165,60.269,481634,0
2012-05-17,60.309,60.309,58.194,58.194,828740,0
2012-05-18,58.313,58.717,57.552,57.68,448181,0
2012-05-21,57.782,58.639,56.847,58.519,572244,0
2012-05-22,58.496,58.962,58.265,58.502,634530,0
2012-05-23,57.941,58.496,57.362,58.219,644339,0
2012-05-24,58.202,58.86,57.885,58.313,486976,0
2012-05-25,58.417,58.511,57.712,57.941,522658,0
2012-05-29,58.044,59.265,58.044,58.709,692031,0
2012-05-30,57.965,58.234,57.507,57.507,916385,0
2012-05-31,57.765,58.143,56.917,57.831,2917246,0
2012-06-01,56.875,57.178,56.379,56.438,983430,0
2012-06-04,56.437,57.03,55.842,56.103,723791,0
2012-06-05,55.766,57.936,55.766,57.815,594345,0
2012-06-06,58.223,58.717,57.863,58.676,716749,0
2012-06-07,59.156,59.403,58.071,58.151,442669,0
2012-06-08,58.094,59.074,58.056,59.02,322131,0
2012-06-11,59.406,59.508,57.244,57.291,667077,0
2012-06-12,57.585,58.509,57.36,58.494,583873,0
2012-06-13,58.231,58.75,57.56,57.833,595928,0
2012-06-14,58.014,58.884,57.696,58.248,534804,0
2012-06-15,58.494,58.757,58.094,58.278,777018,0
2012-06-18,58.181,59.459,58.023,59.433,514089,0
2012-06-19,59.433,60.598,59.221,60.248,877525,0
2012-06-20,60.089,60.486,59.799,60.373,642430,0
2012-06-21,60.526,60.526,59.163,59.323,541476,0
2012-06-22,59.643,59.786,58.63,59.617,1045260,0
2012-06-25,59.091,59.387,58.485,59.037,779779,0
2012-06-26,59.109,59.824,58.82,59.364,353022,0
2012-06-27,59.433,59.705,59.132,59.513,304430,0
2012-06-28,59.267,59.792,58.701,59.792,794605,0
2012-06-29,60.94,61.574,60.575,61.518,655169,0
2012-07-02,61.882,61.97,61.075,61.939,638474,0
2012-07-03,61.939,62.407,61.715,61.904,229548,0
2012-07-05,61.738,62.25,61.738,62.13,523008,0
2012-07-06,61.603,62.902,61.603,62.758,508703,0
2012-07-09,62.952,63.235,62.416,63.181,384979,0
2012-07-10,63.334,63.542,61.954,62.313,343752,0
2012-07-11,62.241,62.345,61.388,61.667,543262,0
2012-07-12,61.434,61.787,60.926,61.322,1186342,0
2012-07-13,61.571,62.193,61.547,61.801,505906,0
2012-07-16,61.85,61.976,61.555,61.683,444534,0
2012-07-17,61.992,62.337,60.981,61.811,934586,0
2012-07-18,61.784,61.888,61.325,61.341,635168,0
2012-07-19,61.42,61.42,59.673,60,1030865,0
2012-07-20,59.617,60.835,59.617,60.295,594233,0
2012-07-23,59.595,60.089,58.998,59.926,565633,0
2012-07-24,60.187,60.851,60.012,60.773,966016,0
2012-07-25,60.829,61.228,60.431,60.774,694941,0
2012-07-26,61.396,61.858,60.86,61.308,449131,0
2012-07-27,61.403,62.457,61.267,61.532,692475,0
2012-07-30,61.587,62.049,61.285,61.762,451615,0
2012-07-31,61.735,61.976,61.501,61.798,614997,0
2012-08-01,61.388,62.758,61.339,62.28,2705316,0
2012-08-02,62.049,62.905,61.598,62.664,797700,0
2012-08-03,62.87,63.932,62.782,63.309,482928,0
2012-08-06,63.489,63.916,63.055,63.102,415785,0
2012-08-07,63.116,63.515,62.601,62.926,929049,0
2012-08-08,62.969,64.074,62.264,62.696,479206,0
2012-08-09,62.544,62.974,62.377,62.527,552783,0
2012-08-10,62.448,62.464,61.89,62.28,395579,0
2012-08-13,62.313,62.721,62.28,62.664,393964,0
2012-08-14,62.989,63.013,62.44,62.749,610427,0
2012-08-15,62.79,63.364,62.464,63.148,394924,0
2012-08-16,63.3,63.421,62.892,63.071,1134955,0
2012-08-17,63.165,63.235,62.566,62.566,2278264,0
2012-08-20,62.448,62.566,61.715,61.826,776645,0
2012-08-21,61.992,62.25,61.674,61.835,834888,0
2012-08-22,61.619,61.835,61.156,61.499,1066261,0
2012-08-23,61.442,62.448,61.244,62.377,938298,0
2012-08-24,62.392,62.978,61.897,62.81,514823,0
2012-08-27,63.102,63.515,62.63,63.148,428089,0
2012-08-28,62.969,63.469,62.816,63.388,444552,0
2012-08-29,63.309,63.962,63.293,63.523,470872,0
2012-08-30,63.148,63.582,63.006,63.445,465428,0
2012-08-31,63.556,64.013,63.091,63.797,1036931,0
2012-09-04,63.684,64.582,63.588,64.557,542482,0
2012-09-05,64.478,64.79,63.941,64.166,558863,0
2012-09-06,64.759,65.102,64.525,64.847,505836,0
2012-09-07,64.847,65.072,64.469,64.504,641059,0
2012-09-10,64.504,64.735,63.746,63.868,639707,0
2012-09-11,63.804,64.03,63.635,63.7,693827,0
2012-09-12,63.836,64.518,63.626,64.384,425173,0
2012-09-13,64.173,64.703,63.789,64.496,384612,0
2012-09-14,64.703,65.274,64.652,65.087,486897,0
2012-09-17,64.952,65.454,64.75,64.799,252414,0
2012-09-18,64.496,64.878,63.933,64.092,470147,0
2012-09-19,64.197,64.317,63.925,64.03,442319,0
2012-09-20,62.658,63.643,62.473,63.009,781154,0
2012-09-21,63.332,63.797,62.978,63.444,1335883,0
2012-09-24,63.325,63.531,62.956,63.017,667407,0
2012-09-25,63.163,63.163,61.976,62.031,592598,0
2012-09-26,62.024,62.264,61.405,61.501,550940,0
2012-09-27,61.518,62.104,61.367,61.527,426223,0
2012-09-28,61.463,61.928,61.093,61.527,356937,0
2012-10-01,61.405,61.518,60.258,60.932,790052,0
2012-10-02,61.165,61.351,60.661,61.325,483093,0
2012-10-03,61.333,62.625,61.303,62.121,861184,0
2012-10-04,62.338,62.672,61.455,62.031,611253,0
2012-10-05,62.031,62.52,61.735,62.425,509102,0
2012-10-08,62.071,62.625,61.879,62.618,480658,0
2012-10-09,62.568,62.81,62.233,62.504,522068,0
2012-10-10,62.658,62.913,62.249,62.761,251762,0
2012-10-11,63.084,63.267,62.724,62.818,438515,0
2012-10-12,62.851,63.178,62.664,62.873,458186,0
2012-10-15,62.947,63.86,62.586,63.588,434355,0
2012-10-16,63.746,64.237,63.626,64.069,492346,0
2012-10-17,63.996,64.003,63.588,63.951,413988,0
2012-10-18,63.909,64.541,63.82,64.486,413705,0
2012-10-19,64.375,64.799,63.933,64.229,482669,0
2012-10-22,64.308,64.308,63.249,63.684,270605,0
2012-10-23,63.307,63.626,62.226,62.866,403770,0
2012-10-24,63.556,63.556,62.264,62.586,454083,0
2012-10-25,63.386,64.357,62.056,62.818,574214,0
2012-10-26,62.866,62.939,62.049,62.497,453086,0
2012-10-31,62.595,63.307,62.383,62.985,532503,0
2012-11-01,62.785,63.789,62.658,63.401,573682,0
2012-11-02,63.582,63.883,63.241,63.531,604730,0
2012-11-05,63.41,63.549,62.511,63.043,273987,0
2012-11-06,63.291,63.393,62.873,63.204,259116,0
2012-11-07,62.744,63.498,62.369,62.993,705464,0
2012-11-08,62.802,62.978,62.345,62.546,411191,0
2012-11-09,62.369,62.664,61.808,62.138,290768,0
2012-11-12,62.435,62.435,61.848,61.928,241218,0
2012-11-13,61.703,62.202,60.972,61.671,265041,0
2012-11-14,61.743,61.743,60.349,60.492,468705,0
2012-11-15,60.492,61.278,59.748,59.825,684914,0
2012-11-16,60.02,60.549,59.689,60.42,606216,0
2012-11-19,60.773,61.496,60.387,61.093,415652,0
2012-11-20,61.084,61.501,60.461,61.487,338468,0
2012-11-21,61.735,61.75,61.008,61.567,305589,0
2012-11-23,61.824,62.52,61.438,62.175,102554,0
2012-11-26,62.024,62.568,61.735,62.27,343265,0
2012-11-27,61.501,62.009,61.111,61.501,670597,0
2012-11-28,61.359,61.735,60.575,61.317,447222,0
2012-11-29,61.341,61.55,60.756,61.527,671359,0
2012-11-30,61.711,62.193,61.638,62.121,850325,0
2012-12-03,62.435,62.625,61.839,62.489,396974,0
2012-12-04,62.378,62.553,61.919,62.024,439802,0
2012-12-05,62.345,62.408,61.303,61.671,388168,0
2012-12-06,61.728,62.435,61.703,62.041,234078,0
2012-12-07,62.113,62.69,62.024,62.649,415112,0
2012-12-10,62.649,63.315,62.497,62.649,455514,0
2012-12-11,62.785,62.985,62.577,62.778,480278,0
2012-12-12,62.857,62.913,62.369,62.504,468382,0
2012-12-13,63.635,63.635,61.492,61.571,416210,0
2012-12-14,61.564,61.951,61.031,61.129,602781,0
2012-12-17,61.208,61.668,61.071,61.644,701843,0
2012-12-18,61.604,62.451,61.604,62.436,437396,0
2012-12-19,62.523,62.87,62.271,62.684,796079,0
2012-12-20,62.684,64.208,62.58,64.121,972900,0
2012-12-21,63.339,64.32,63.265,64.049,1380016,0
2012-12-24,63.678,64.328,63.353,63.773,332156,0
2012-12-26,63.766,63.773,62.901,63.46,546064,0
2012-12-27,63.443,63.782,62.952,63.653,552163,0
2012-12-28,63.223,63.305,62.561,62.861,853839,0
2012-12-31,62.651,63.541,62.507,63.498,523723,0
2013-01-02,64.467,64.636,63.845,64.449,784313,0
2013-01-03,64.372,64.968,64.096,64.685,800457,0
2013-01-04,64.623,65.047,64.201,64.935,641340,0
2013-01-07,64.927,65.305,64.58,65.161,514361,0
2013-01-08,65.145,65.426,64.742,64.919,339406,0
2013-01-09,65.258,65.531,64.903,65.216,567238,0
2013-01-10,66.2,66.234,64.975,65.113,815854,0
2013-01-11,65.267,65.518,64.758,64.952,450238,0
2013-01-14,64.676,65.104,64.58,64.847,566131,0
2013-01-15,64.546,65.065,64.51,64.968,584611,0
2013-01-16,65.016,65.242,64.572,64.855,975261,0
2013-01-17,65.179,65.312,64.734,64.773,711824,0
2013-01-18,64.992,65.267,64.153,64.372,1360283,0
2013-01-22,64.485,65.702,64.458,65.571,588628,0
2013-01-23,65.275,65.702,65.258,65.509,612784,0
2013-01-24,65.405,65.862,65.179,65.571,318985,0
2013-01-25,65.903,66.016,65.442,66.016,393170,0
2013-01-28,66.087,66.313,65.79,66.193,445129,0
2013-01-29,66.313,66.501,66.073,66.258,450570,0
2013-01-30,66.346,66.42,65.677,65.806,435554,0
2013-01-31,66.079,66.113,65.621,65.744,960580,0
2013-02-01,66.016,66.525,65.555,66.337,476669,0
2013-02-04,66.104,66.607,65.959,66.096,643662,0
2013-02-05,66.466,66.466,65.258,65.411,795447,0
2013-02-06,65.337,66.267,65.242,65.693,529415,0
2013-02-07,66.042,66.042,65.371,65.718,375720,0
2013-02-08,65.702,66.379,65.652,66.379,219805,0
2013-02-11,66.208,66.652,65.84,65.921,427542,0
2013-02-12,66.016,66.146,65.693,65.744,553048,0
2013-02-13,65.99,65.99,65.096,65.467,588762,0
2013-02-14,65.007,65.312,63.409,64.006,1228785,0
2013-02-15,63.717,63.974,62.264,62.532,1672683,0
2013-02-19,62.234,62.892,61.909,62.588,1310746,0
2013-02-20,62.507,63.223,62.346,62.726,1571139,0
2013-02-21,62.823,63.089,61.628,61.782,762459,0
2013-02-22,61.87,62.409,61.87,62.209,656297,0
2013-02-25,62.379,62.523,60.595,60.715,938993,0
2013-02-26,60.879,61.379,60.401,61.249,968801,0
2013-02-27,61.328,62.288,61.129,62.015,802124,0
2013-02-28,61.926,62.264,61.555,61.887,1269947,0
2013-03-01,61.788,62.151,61.168,62.145,1007025,0
2013-03-04,61.887,62.25,61.765,62.063,723918,0
2013-03-05,62.241,63.152,61.887,63.098,672450,0
2013-03-06,63.21,63.21,62.444,62.861,328064,0
2013-03-07,62.87,63.169,62.339,62.444,583978,0
2013-03-08,62.627,62.847,62.063,62.806,530584,0
2013-03-11,62.726,62.96,62.507,62.726,361291,0
2013-03-12,62.726,63.021,62.409,62.523,710915,0
2013-03-13,62.588,62.96,62.193,62.28,719026,0
2013-03-14,62.484,62.866,61.906,62.629,420884,0
2013-03-15,62.41,62.638,62.144,62.607,771089,0
2013-03-18,62.241,62.394,61.761,61.98,673700,0
2013-03-19,62.078,62.34,60.721,61.397,1131457,0
2013-03-20,61.713,61.932,61.275,61.582,1497388,0
2013-03-21,61.388,61.86,60.903,60.911,866654,0
2013-03-22,61.235,61.235,60.841,61.185,933672,0
2013-03-25,61.355,61.599,61.185,61.315,577535,0
2013-03-26,61.582,62.256,61.469,62.208,858760,0
2013-03-27,61.86,62.28,61.801,62.226,584512,0
2013-03-28,62.038,63.124,61.956,63.054,695973,0
2013-04-01,62.948,63.191,62.607,62.897,730470,0
2013-04-02,63.14,63.505,62.994,63.255,649988,0
2013-04-03,63.443,63.443,62.722,62.973,482819,0
2013-04-04,63.011,64.53,62.834,64.386,834315,0
2013-04-05,63.694,64.758,63.468,64.701,453198,0
2013-04-08,64.765,65.876,64.553,65.543,666763,0
2013-04-09,65.569,65.642,64.936,65.422,509729,0
2013-04-10,65.524,66.026,65.447,65.733,498111,0
2013-04-11,65.781,66.861,65.472,66.713,578153,0
2013-04-12,66.551,66.697,66.056,66.634,465760,0
2013-04-15,66.3,66.453,65.13,65.156,535238,0
2013-04-16,65.391,65.926,64.993,65.812,611380,0
2013-04-17,65.308,65.438,64.635,65.211,727861,0
2013-04-18,65.569,65.658,65.002,65.316,807665,0
2013-04-19,65.56,66.285,65.164,66.252,709838,0
2013-04-22,66.422,66.479,65.577,65.658,570347,0
2013-04-23,65.99,66.008,65.018,65.341,1083678,0
2013-04-24,65.56,65.822,65.182,65.375,732248,0
2013-04-25,65.716,66.13,65.009,65.926,870785,0
2013-04-26,65.788,67.356,65.325,67.145,847028,0
2013-04-29,67.485,68.208,67.225,68.118,610972,0
2013-04-30,68.038,69.426,67.812,69.426,1010264,0
2013-05-01,69.06,69.589,68.842,69.01,729736,0
2013-05-02,69.181,70.215,68.973,70.207,767051,0
2013-05-03,70.513,71.252,69.816,70.594,730552,0
2013-05-06,70.669,71.424,70.451,70.767,595293,0
2013-05-07,70.846,70.862,70.547,70.716,394983,0
2013-05-08,70.692,70.872,70.131,70.709,504806,0
2013-05-09,70.538,70.627,69.945,70.131,546997,0
2013-05-10,70.118,70.88,70.118,70.513,456418,0
2013-05-13,70.692,70.862,70.231,70.742,394840,0
2013-05-14,70.978,71.57,70.215,71.017,913400,0
2013-05-15,71.04,71.188,70.685,71.156,743393,0
2013-05-16,71.147,71.441,70.619,70.872,353205,0
2013-05-17,71.068,71.599,71.001,71.548,395897,0
2013-05-20,71.539,71.644,71.212,71.626,253170,0
2013-05-21,71.747,72.48,71.441,72.218,399095,0
2013-05-22,72.138,72.633,69.313,69.841,493147,0
2013-05-23,69.111,69.49,68.346,68.906,573101,0
2013-05-24,68.809,68.809,67.704,68.556,405598,0
2013-05-28,69.287,69.337,67.259,68.109,419296,0
2013-05-29,67.567,67.577,65.667,67.047,548918,0
2013-05-30,67.118,67.493,66.373,66.574,648999,0
2013-05-31,66.34,67.092,65.418,65.418,671775,0
2013-06-03,65.577,65.847,64.71,65.236,528606,0
2013-06-04,65.375,65.682,64.036,64.198,739154,0
2013-06-05,64.036,64.561,63.815,64,623776,0
2013-06-06,64.198,65.788,63.824,65.781,647589,0
2013-06-07,65.902,65.99,64.053,65.479,695830,0
2013-06-10,65.674,65.838,64.288,64.622,568193,0
2013-06-11,64.019,64.229,63.109,63.246,718828,0
2013-06-12,63.728,63.728,62.611,62.984,625371,0
2013-06-13,62.938,64.963,62.692,64.727,632866,0
2013-06-14,64.668,65.771,64.401,65.094,308708,0
2013-06-17,65.419,65.805,64.677,65.248,555334,0
2013-06-18,65.177,65.657,64.719,65.16,631382,0
2013-06-19,65.248,65.275,62.739,63.346,726755,0
2013-06-20,62.528,62.561,60.225,60.551,749593,0
2013-06-21,60.975,61.245,59.261,60.828,1999346,0
2013-06-24,60.042,61.499,59.031,60.2,1189586,0
2013-06-25,60.584,60.771,59.636,60.386,800914,0
2013-06-26,60.957,61.483,60.666,60.905,527908,0
2013-06-27,61.172,61.906,61.019,61.76,707594,0
2013-06-28,61.72,62.21,61.155,61.408,846332,0
2013-07-01,61.735,62.151,61.262,61.499,592938,0
2013-07-02,61.565,63.485,61.343,63.444,958763,0
2013-07-03,63.353,63.353,61.63,62.227,718084,0
2013-07-05,62.349,62.781,60.658,61.711,578280,0
2013-07-08,61.75,62.439,61.72,61.859,459265,0
2013-07-09,62.159,63.273,62.029,62.789,772094,0
2013-07-10,62.651,62.748,61.769,62.005,807096,0
2013-07-11,62.87,64.456,62.87,64.139,787483,0
2013-07-12,64.21,64.245,63.094,63.353,1066683,0
2013-07-15,63.461,63.868,63.034,63.543,459324,0
2013-07-16,63.559,63.868,63.37,63.567,467487,0
2013-07-17,63.639,63.82,63.059,63.476,369695,0
2013-07-18,63.674,65.331,63.638,65.284,677986,0
2013-07-19,65.127,65.541,64.849,65.133,830368,0
2013-07-22,65.133,65.347,64.53,65.338,651686,0
2013-07-23,65.372,65.921,64.857,65.869,486588,0
2013-07-24,65.946,65.946,63.843,64.677,462134,0
2013-07-25,64.522,64.783,63.876,64.538,479385,0
2013-07-26,64.104,64.104,61.834,62.439,1234541,0
2013-07-29,62.193,62.447,61.019,61.27,1072136,0
2013-07-30,61.505,61.711,60.624,60.715,1680861,0
2013-07-31,60.807,60.807,58.834,59.831,908752,0
2013-08-01,60.182,60.682,59.857,60.208,821241,0
2013-08-02,60.173,60.584,59.252,59.457,674978,0
2013-08-05,59.325,59.488,58.925,58.956,407774,0
2013-08-06,58.737,59.3,58.729,58.809,364552,0
2013-08-07,58.712,58.795,58.107,58.507,346048,0
2013-08-08,58.803,58.803,58.223,58.271,415338,0
2013-08-09,58.099,59.439,58.034,58.925,334277,0
2013-08-12,58.614,58.925,58.255,58.623,284282,0
2013-08-13,58.719,58.719,57.969,58.196,375298,0
2013-08-14,58.173,58.337,57.519,57.755,336158,0
2013-08-15,58.393,58.393,55.976,56.112,363205,0
2013-08-16,55.892,56.091,54.127,54.194,852185,0
2013-08-19,54.053,54.373,53.418,53.418,563073,0
2013-08-20,53.891,54.878,53.409,54.585,642392,0
2013-08-21,54.34,55.109,53.761,54.276,574464,0
2013-08-22,54.462,54.462,53.72,54.373,361333,0
2013-08-23,54.389,54.831,54.127,54.764,406588,0
2013-08-26,54.928,56.049,54.84,55.976,993600,0
2013-08-27,55.655,56.083,55.361,55.566,584495,0
2013-08-28,55.451,56.173,54.831,56.075,801011,0
2013-08-29,55.722,56.228,55.673,56.058,661417,0
2013-08-30,56.096,56.565,54.938,55.084,793338,0
2013-09-03,55.287,55.55,54.192,54.561,1273791,0
2013-09-04,54.645,55.459,54.234,55.115,785683,0
2013-09-05,54.844,55.048,54.126,54.463,716160,0
2013-09-06,55.056,56.619,55.056,56.018,876770,0
2013-09-09,56.382,57.062,55.722,57.046,721089,0
2013-09-10,57.222,57.395,56.248,56.53,687087,0
2013-09-11,56.53,56.603,56.049,56.603,447074,0
2013-09-12,57.294,57.294,56.102,56.209,691184,0
2013-09-13,56.16,56.546,55.52,55.641,565345,0
2013-09-16,56.67,57.156,55.994,56.151,659209,0
2013-09-17,56.292,56.67,55.648,55.69,499179,0
2013-09-18,55.657,57.533,54.933,57.45,1265862,0
2013-09-19,57.665,58.357,57.517,57.733,532150,0
2013-09-20,58.053,58.053,56.2,56.505,959357,0
2013-09-23,56.38,56.662,55.796,56.232,369173,0
2013-09-24,56.193,56.2,55.55,55.74,562091,0
2013-09-25,55.822,56.292,55.245,55.666,595270,0
2013-09-26,55.707,56.16,55.641,56.087,411823,0
2013-09-27,55.963,56.325,55.459,55.657,291688,0
2013-09-30,55.459,56.187,55.115,55.403,497709,0
2013-10-01,55.353,57.196,55.165,56.496,1190255,0
2013-10-02,56.087,56.593,55.84,56.341,684749,0
2013-10-03,56.151,56.399,55.189,55.532,727542,0
2013-10-04,55.682,56.275,55.574,55.83,775291,0
2013-10-07,55.377,56.151,55.262,55.755,605554,0
2013-10-08,55.641,55.954,55.04,55.139,650641,0
2013-10-09,55.172,55.69,54.966,55.197,414735,0
2013-10-10,55.624,56.431,55.459,56.258,521848,0
2013-10-11,56.216,56.866,55.675,56.85,326562,0
2013-10-14,56.363,57.032,56.079,56.926,432692,0
2013-10-15,56.688,57.023,56.193,56.565,366756,0
2013-10-16,56.703,57.914,56.586,57.854,399702,0
2013-10-17,57.378,58.702,57.222,58.594,511939,0
2013-10-18,58.654,58.884,58.11,58.291,367791,0
2013-10-21,58.177,58.177,57.525,57.748,323558,0
2013-10-22,58.044,59.131,57.608,58.9,370593,0
2013-10-23,58.794,59.008,58.183,58.556,397974,0
2013-10-24,58.407,58.768,58.079,58.341,568807,0
2013-10-25,55.319,56.857,54.497,55.987,1212100,0
2013-10-28,55.781,55.856,55.04,55.773,628874,0
2013-10-29,55.648,55.822,54.737,54.925,924041,0
2013-10-30,54.891,55.172,53.855,54.102,790496,0
2013-10-31,54.217,54.422,53.69,54.151,732087,0
2013-11-01,53.557,54.051,53.312,53.74,739206,0
2013-11-04,53.74,54.284,53.081,53.511,516262,0
2013-11-05,53.139,53.467,52.628,52.678,881920,0
2013-11-06,52.916,53.401,52.726,53.379,667215,0
2013-11-07,53.352,53.805,52.951,53.673,909397,0
2013-11-08,53.427,53.797,52.512,53.765,818989,0
2013-11-11,53.715,54.561,53.573,54.258,702825,0
2013-11-12,54.119,54.258,53.765,54.036,920512,0
2013-11-13,53.732,54.578,53.534,54.422,336315,0
2013-11-14,54.613,55.203,54.613,54.818,556373,0
2013-11-15,54.983,55.6,54.645,55.197,643151,0
2013-11-18,55.146,55.567,54.908,55.245,411150,0
2013-11-19,55.189,55.377,54.711,55.189,824500,0
2013-11-20,55.155,55.895,54.768,55.165,886705,0
2013-11-21,55.073,55.165,54.613,54.917,478739,0
2013-11-22,54.792,54.8,53.929,54.102,305172,0
2013-11-25,54.183,54.297,53.773,54.217,368845,0
2013-11-26,54.225,54.917,54.134,54.818,1225426,0
2013-11-27,54.654,55.221,54.449,54.983,646486,0
2013-11-29,54.958,55.13,53.773,53.813,245701,0
2013-12-02,53.821,54.242,53.089,53.534,448094,0
2013-12-03,53.361,53.92,52.868,53.707,775596,0
2013-12-04,53.343,54.29,53.081,53.805,804806,0
2013-12-05,53.748,54.637,53.459,54.605,955241,0
2013-12-06,54.998,55.395,54.479,54.676,554931,0
2013-12-09,54.792,55.385,54.357,55.189,733994,0
2013-12-10,55.115,55.814,55.064,55.155,687200,0
2013-12-11,54.975,55.115,53.278,53.352,656443,0
2013-12-12,53.269,53.85,53.161,53.551,794880,0
2013-12-13,53.85,54.414,53.543,53.899,603245,0
2013-12-16,54.323,54.323,53.212,53.842,603031,0
2013-12-17,53.719,54.19,53.527,54.165,566866,0
2013-12-18,53.957,54.779,52.896,54.731,916502,0
2013-12-19,53.411,53.85,51.677,52.88,1063496,0
2013-12-20,50.956,52.996,50.956,52.798,811163,0
2013-12-23,53.037,53.196,52.747,52.97,492992,0
2013-12-24,52.964,53.321,52.798,53.179,159244,0
2013-12-26,53.436,53.826,53.071,53.205,308965,0
2013-12-27,53.088,53.278,52.715,53.17,355894,0
2013-12-30,53.402,53.876,53.188,53.45,410960,0
2013-12-31,53.551,53.815,52.921,53.021,397728,0
2014-01-02,53.062,53.512,52.715,53.361,379827,0
2014-01-03,53.444,53.759,53.205,53.361,427559,0
2014-01-06,53.535,53.95,53.161,53.783,635744,0
2014-01-07,53.85,54.821,53.642,54.125,638320,0
2014-01-08,53.899,54.182,53.371,53.816,492642,0
2014-01-09,54.001,54.007,52.847,53.436,513558,0
2014-01-10,53.684,54.615,52.804,54.615,648760,0
2014-01-13,54.414,54.696,54.165,54.555,782752,0
2014-01-14,54.538,55.095,54.373,55.052,496779,0
2014-01-15,54.953,55.327,54.803,55.037,587685,0
2014-01-16,54.87,55.17,54.679,55.136,331658,0
2014-01-17,54.903,55.078,54.29,54.305,1289184,0
2014-01-21,54.531,54.947,54.173,54.67,726093,0
2014-01-22,54.74,55.234,54.555,55.202,585243,0
2014-01-23,55.234,55.542,54.896,55.219,1112535,0
2014-01-24,55.229,55.229,53.666,53.727,909230,0
2014-01-27,53.585,53.908,52.939,53.004,707632,0
2014-01-28,53.153,53.205,52.788,52.788,645869,0
2014-01-29,52.226,53.361,52.21,52.541,707331,0
2014-01-30,53.071,53.394,52.664,53.17,1150502,0
2014-01-31,52.956,54.679,51.247,53.932,1156793,0
2014-02-03,53.85,53.917,52.756,53.088,916677,0
2014-02-04,53.254,54.232,52.964,54.165,812565,0
2014-02-05,53.95,55.078,53.933,55.062,988840,0
2014-02-06,55.303,56.44,55.186,56.23,956679,0
2014-02-07,56.414,57.368,56.121,56.306,818825,0
2014-02-10,56.34,56.986,56.097,56.877,819140,0
2014-02-11,56.77,57.633,56.62,57.285,755444,0
2014-02-12,57.21,57.648,57.201,57.433,674063,0
2014-02-13,57.276,57.734,56.505,57.119,895530,0
2014-02-14,57.127,58.056,57.127,57.648,675817,0
2014-02-18,57.675,58.521,57.458,58.496,655305,0
2014-02-19,58.332,59.111,58.332,58.646,668334,0
2014-02-20,58.852,59.243,58.082,58.603,602966,0
2014-02-21,58.843,59.334,58.37,58.795,820593,0
2014-02-24,58.926,59.814,58.902,58.911,874818,0
2014-02-25,59.027,59.191,58.487,58.611,525278,0
2014-02-26,58.737,58.902,57.89,57.956,788744,0
2014-02-27,58.056,58.239,57.384,58.214,599203,0
2014-02-28,58.114,58.686,57.907,58.438,676067,0
2014-03-03,58.239,58.603,57.707,58.362,468874,0
2014-03-04,58.81,59.29,58.448,58.777,621734,0
2014-03-05,58.67,59.049,57.982,58.521,334319,0
2014-03-06,58.503,58.646,57.791,57.916,980124,0
2014-03-07,57.931,57.931,57.069,57.358,585757,0
2014-03-10,57.285,57.782,57.02,57.292,374860,0
2014-03-11,57.401,58.022,57.401,57.864,407258,0
2014-03-12,57.476,58.022,57.449,57.856,607330,0
2014-03-13,57.991,58.099,57.481,57.59,517557,0
2014-03-14,57.681,58.058,57.631,57.781,259544,0
2014-03-17,58.099,58.466,57.706,58.099,374565,0
2014-03-18,58.058,58.234,57.833,58.234,328193,0
2014-03-19,58.242,58.552,57.431,57.582,575175,0
2014-03-20,57.445,57.507,56.411,57.422,1167050,0
2014-03-21,57.521,58.501,57.521,57.917,765162,0
2014-03-24,58.049,58.181,57.347,57.849,328208,0
2014-03-25,58.142,58.483,57.991,58.391,437778,0
2014-03-26,58.458,58.458,57.196,57.264,745371,0
2014-03-27,57.264,58.209,56.878,57.898,491570,0
2014-03-28,58.058,58.76,58.058,58.552,485950,0
2014-03-31,58.794,59.319,58.099,59.175,533060,0
2014-04-01,59.153,59.387,58.508,59.337,454668,0
2014-04-02,59.345,59.544,58.76,59.168,508749,0
2014-04-03,59.212,59.212,58.434,58.851,276254,0
2014-04-04,59.153,59.345,58.735,59.145,391814,0
2014-04-07,58.921,59.812,58.776,59.253,333214,0
2014-04-08,59.246,59.671,58.767,59.603,231086,0
2014-04-09,59.647,59.912,59.228,59.704,320463,0
2014-04-10,59.711,60.08,59.554,59.721,548584,0
2014-04-11,59.587,60.022,59.27,59.803,599956,0
2014-04-14,60.132,60.315,59.58,60.207,504311,0
2014-04-15,60.233,60.932,59.92,60.722,747598,0
2014-04-16,60.817,60.984,60.297,60.808,539842,0
2014-04-17,60.549,60.613,59.671,60.233,455544,0
2014-04-21,60.198,60.566,59.965,60.549,332964,0
2014-04-22,60.605,60.856,59.803,60.658,293142,0
2014-04-23,60.566,60.649,59.905,60.332,542013,0
2014-04-24,60.575,61.051,60.14,60.992,369197,0
2014-04-25,60.575,61.527,59.345,60.132,545840,0
2014-04-28,60.358,61.073,60.073,61.059,275679,0
2014-04-29,61.243,61.342,60.482,60.722,277489,0
2014-04-30,60.532,61.033,60.407,60.893,385274,0
2014-05-01,60.902,61.209,60.054,60.856,528425,0
2014-05-02,60.692,61.259,60.364,60.847,446658,0
2014-05-05,60.575,61.36,60.575,61.243,231215,0
2014-05-06,60.94,60.984,60.475,60.847,266923,0
2014-05-07,60.856,61.844,60.856,61.779,406504,0
2014-05-08,61.87,62.346,61.72,62.021,287913,0
2014-05-09,61.994,62.037,61.243,61.677,309124,0
2014-05-12,61.928,62.463,61.852,62.33,346387,0
2014-05-13,62.48,62.973,61.735,61.877,586464,0
2014-05-14,61.91,62.205,61.652,61.852,254016,0
2014-05-15,61.77,62.053,61.033,61.677,349347,0
2014-05-16,61.585,62.305,61.36,62.305,261639,0
2014-05-19,62.268,62.268,61.569,61.779,239038,0
2014-05-20,61.836,62.094,61.494,61.694,369103,0
2014-05-21,61.812,61.977,61.494,61.836,338645,0
2014-05-22,61.812,62.027,61.259,61.585,284677,0
2014-05-23,61.751,62.113,61.31,61.953,162195,0
2014-05-27,62.121,62.797,62.121,62.638,555945,0
2014-05-28,62.422,62.679,61.77,62.355,545398,0
2014-05-29,62.463,62.463,61.819,62.246,211514,0
2014-05-30,62.187,62.824,61.928,62.614,590839,0
2014-06-02,62.621,63.049,62.394,62.958,304628,0
2014-06-03,62.788,63.147,62.58,62.958,156080,0
2014-06-04,62.949,63.131,62.589,63.014,238476,0
2014-06-05,63.074,64.27,62.896,64.202,386577,0
2014-06-06,64.403,64.403,63.365,63.677,343733,0
2014-06-09,63.659,63.868,62.472,62.864,338464,0
2014-06-10,62.815,62.815,61.76,62.169,410546,0
2014-06-11,61.844,62.169,61.433,61.919,410594,0
2014-06-12,61.811,62.232,61.456,62.079,352168,0
2014-06-13,62.123,62.131,61.398,61.877,271985,0
2014-06-16,61.567,62.24,61.439,61.778,282176,0
2014-06-17,61.778,62.289,61.482,62.046,392446,0
2014-06-18,62.249,64.117,61.861,63.588,1027267,0
2014-06-19,63.528,63.873,63.36,63.714,553300,0
2014-06-20,63.562,63.916,62.895,63.232,797718,0
2014-06-23,63.492,63.58,62.988,63.057,306717,0
2014-06-24,63.005,63.335,62.661,63.083,1121730,0
2014-06-25,63.049,63.462,62.973,63.292,524538,0
2014-06-26,63.352,63.352,62.642,62.854,383304,0
2014-06-27,62.854,63.68,62.661,63.501,1119537,0
2014-06-30,63.68,63.973,63.091,63.839,608016,0
2014-07-01,63.689,64.699,63.377,64.489,739113,0
2014-07-02,64.489,64.572,63.881,64.508,529986,0
2014-07-03,64.514,64.514,63.806,64.202,288912,0
2014-07-07,64.134,64.437,63.806,64.235,305496,0
2014-07-08,64.169,64.699,64.169,64.53,456581,0
2014-07-09,64.562,64.69,63.729,64.453,250479,0
2014-07-10,64.134,64.934,64.127,64.371,286652,0
2014-07-11,64.471,64.608,64.186,64.453,193992,0
2014-07-14,64.58,64.942,64.335,64.572,269126,0
2014-07-15,64.69,64.917,64.353,64.749,510986,0
2014-07-16,64.808,65.061,64.193,64.616,375042,0
2014-07-17,64.508,64.716,64.059,64.127,301122,0
2014-07-18,64.371,64.968,64.303,64.824,304215,0
2014-07-21,64.724,64.724,64.209,64.362,300051,0
2014-07-22,64.816,64.892,64.445,64.599,378195,0
2014-07-23,64.699,65.18,64.453,64.572,427565,0
2014-07-24,64.554,64.984,64.026,64.388,471889,0
2014-07-25,64.216,64.599,63.729,63.839,575137,0
2014-07-28,63.973,64.631,63.672,64.343,394928,0
2014-07-29,64.388,64.572,63.814,63.814,387902,0
2014-07-30,63.797,64.209,63.368,63.706,507392,0
2014-07-31,63.537,63.916,61.861,61.946,778495,0
2014-08-01,61.903,62.484,61.524,61.633,1063254,0
2014-08-04,61.861,62.17,61.329,62.028,349868,0
2014-08-05,61.709,62.131,61.389,61.591,669757,0
2014-08-06,61.32,61.499,61.195,61.246,516310,0
2014-08-07,61.474,61.624,61.229,61.482,389441,0
2014-08-08,61.474,61.987,61.178,61.398,345439,0
2014-08-11,61.557,62.24,61.355,62.07,231483,0
2014-08-12,61.928,62.298,61.861,62.115,282254,0
2014-08-13,62.256,63.021,62.256,63.014,481903,0
2014-08-14,63.139,63.292,62.661,62.862,232325,0
2014-08-15,63.343,63.518,62.642,62.813,354259,0
2014-08-18,63.098,63.469,62.87,63.469,327265,0
2014-08-19,63.478,63.925,63.24,63.897,392004,0
2014-08-20,63.706,64.411,63.392,64.279,340491,0
2014-08-21,64.279,64.616,64.253,64.371,331525,0
2014-08-22,64.48,64.48,63.478,63.492,240436,0
2014-08-25,63.554,63.814,63.284,63.588,231299,0
2014-08-26,63.737,63.942,63.36,63.672,220485,0
2014-08-27,63.823,64.209,63.672,64.127,236821,0
2014-08-28,64.082,64.261,63.772,63.916,194071,0
2014-08-29,64.134,64.27,63.833,64.143,221290,0
2014-09-02,64.16,64.589,63.856,64.067,425976,0
2014-09-03,64.143,64.599,64.134,64.216,336516,0
2014-09-04,64.108,64.453,63.781,64.043,256608,0
2014-09-05,63.964,64.708,63.714,64.663,309774,0
2014-09-08,64.411,64.942,64.371,64.522,333703,0
2014-09-09,64.335,64.655,63.925,64.335,271391,0
2014-09-10,63.856,64.371,63.714,63.856,578202,0
2014-09-11,63.847,64.172,63.525,63.72,318420,0
2014-09-12,63.56,63.797,61.354,61.813,533747,0
2014-09-15,61.948,62.433,61.78,62.065,521390,0
2014-09-16,62.159,63.178,61.965,63.143,700444,0
2014-09-17,63.389,63.789,62.915,63.364,674774,0
2014-09-18,63.364,63.489,62.736,63.245,736558,0
2014-09-19,63.304,63.744,63.152,63.221,659628,0
2014-09-22,63.068,63.356,62.575,62.744,351082,0
2014-09-23,62.507,63.024,62.083,62.091,502652,0
2014-09-24,62.042,62.923,61.617,61.863,486275,0
2014-09-25,61.846,62.059,61.269,61.296,347354,0
2014-09-26,61.244,62.203,61.024,62.145,311841,0
2014-09-29,61.744,62.245,61.422,62.245,291038,0
2014-09-30,62.176,62.203,61.567,61.913,429107,0
2014-10-01,61.761,62.203,61.625,61.702,627504,0
2014-10-02,61.567,62.065,61.227,61.913,355001,0
2014-10-03,62.262,62.286,61.541,61.99,329767,0
2014-10-06,62.159,62.491,61.981,62.286,243715,0
2014-10-07,62.091,62.278,61.71,61.744,308764,0
2014-10-08,61.905,63.228,61.625,63.204,397072,0
2014-10-09,63.196,63.881,62.787,63.161,405718,0
2014-10-10,63.288,63.889,62.897,62.915,462865,0
2014-10-13,62.958,63.688,62.686,62.736,341750,0
2014-10-14,63.043,64.18,62.84,63.543,346737,0
2014-10-15,63.433,63.856,62.372,62.714,887229,0
2014-10-16,62.278,63.17,61.558,62.905,571734,0
2014-10-17,64.433,64.433,62.363,62.84,387193,0
2014-10-20,62.848,64.077,62.686,64.053,418765,0
2014-10-21,64.298,64.772,63.958,64.595,425138,0
2014-10-22,64.73,65.222,64.425,64.604,294267,0
2014-10-23,64.756,65.136,64.661,64.883,616026,0
2014-10-24,64.875,65.265,64.679,65.181,232181,0
2014-10-27,65.163,65.679,65.01,65.645,258920,0
2014-10-28,65.732,65.91,65.359,65.679,336886,0
2014-10-29,65.542,65.873,65.043,65.417,376923,0
2014-10-30,65.283,65.587,64.924,65.587,374127,0
2014-10-31,65.865,66.529,64.314,64.503,943708,0
2014-11-03,64.688,65.639,64.503,65.631,876073,0
2014-11-04,65.613,66.029,65.306,65.926,296196,0
2014-11-05,66.189,66.283,65.289,65.663,289430,0
2014-11-06,65.756,65.873,65.01,65.127,337861,0
2014-11-07,65.247,65.323,64.661,64.841,398916,0
2014-11-10,64.78,65.842,64.604,65.807,251655,0
2014-11-11,65.865,66.103,65.035,65.433,290901,0
2014-11-12,65.283,65.772,64.645,64.73,254787,0
2014-11-13,64.908,65.283,64.449,64.568,348594,0
2014-11-14,64.614,64.976,64.036,64.172,383220,0
2014-11-17,64.18,64.79,64.119,64.494,330726,0
2014-11-18,64.67,65.23,64.256,64.714,383333,0
2014-11-19,66.103,67.283,65.552,66.622,1237273,0
2014-11-20,66.622,66.706,65.631,65.67,632795,0
2014-11-21,66.078,66.426,65.764,65.825,527029,0
2014-11-24,66.103,66.774,65.825,66.663,306514,0
2014-11-25,66.834,67.268,66.688,67.002,523684,0
2014-11-26,66.953,67.4,66.875,67.104,345129,0
2014-11-28,67.359,68.157,67.232,67.419,260346,0
2014-12-01,67.071,67.538,66.724,66.724,355929,0
2014-12-02,67.182,68.148,66.522,67.826,708220,0
2014-12-03,68.081,68.546,67.545,67.884,522858,0
2014-12-04,67.945,68.02,67.104,67.436,580387,0
2014-12-05,67.214,67.512,66.688,67.259,453547,0
2014-12-08,67.512,68.302,67.428,67.901,873398,0
2014-12-09,67.469,68.063,67.4,67.622,551083,0
2014-12-10,67.564,67.8,67.12,67.342,791780,0
2014-12-11,68.514,68.989,67.333,67.769,852120,0
2014-12-12,67.543,68.079,67.379,67.46,661092,0
2014-12-15,67.596,67.777,65.935,66.551,714552,0
2014-12-16,66.352,66.824,65.752,66.409,785606,0
2014-12-17,66.824,67.396,66.243,67.316,525150,0
2014-12-18,67.66,68.478,67.587,68.415,663850,0
2014-12-19,68.26,68.832,67.796,67.925,787905,0
2014-12-22,67.915,69.459,67.905,69.442,473247,0
2014-12-23,69.487,69.714,69.059,69.224,368263,0
2014-12-24,69.159,69.751,68.742,68.888,127287,0
2014-12-26,68.924,69.451,68.579,69.005,183993,0
2014-12-29,69.031,70.124,68.98,70.087,432627,0
2014-12-30,69.895,70.859,69.887,70.324,394006,0
2014-12-31,70.531,71.16,69.368,69.442,495685,0
2015-01-02,69.605,70.841,69.451,70.803,480764,0
2015-01-05,70.595,71.358,70.106,71.131,563955,0
2015-01-06,71.196,72.204,71.131,72.176,642304,0
2015-01-07,72.477,74.258,71.749,74.085,519638,0
2015-01-08,74.139,75.148,73.83,74.721,609861,0
2015-01-09,74.62,75.377,74.258,74.783,403271,0
2015-01-12,74.666,75.529,74.666,75.074,413080,0
2015-01-13,75.112,75.729,74.34,74.867,310970,0
2015-01-14,74.585,76.02,74.131,75.802,503924,0
2015-01-15,75.866,76.21,75.112,75.585,388792,0
2015-01-16,75.636,76.375,75.211,76.247,337966,0
2015-01-20,76.165,76.456,75.112,75.585,438221,0
2015-01-21,75.511,75.802,74.911,75.622,225287,0
2015-01-22,76.01,77.063,75.585,76.964,482337,0
2015-01-23,77.039,77.475,75.829,76.148,408000,0
2015-01-26,76.084,76.729,75.511,76.594,608356,0
2015-01-27,76.367,77.021,76.075,76.121,456947,0
2015-01-28,76.656,77.31,75.575,75.739,607654,0
2015-01-29,75.839,76.084,75.112,75.902,348353,0
2015-01-30,75.884,75.884,74.402,74.468,511449,0
2015-02-02,74.057,74.065,72.54,73.857,540007,0
2015-02-03,73.93,75.012,73.548,74.965,496682,0
2015-02-04,74.33,74.901,73.948,74.657,334178,0
2015-02-05,74.666,75.902,74.492,75.875,339342,0
2015-02-06,75.636,75.646,73.112,73.432,317099,0
2015-02-09,73.432,73.767,72.603,72.621,324865,0
2015-02-10,72.822,73.104,71.977,72.339,801902,0
2015-02-11,72.54,72.877,71.632,72.049,515315,0
2015-02-12,72.057,72.886,71.905,72.585,725146,0
2015-02-13,67.469,68.996,67.469,67.851,2278288,0
2015-02-17,67.879,69.743,67.879,68.151,1526017,0
2015-02-18,67.96,68.478,67.279,68.133,1737067,0
2015-02-19,67.935,68.179,66.806,66.961,647633,0
2015-02-20,66.861,67.523,66.743,67.123,1140241,0
2015-02-23,67.262,68.023,67.206,67.697,799343,0
2015-02-24,67.388,67.388,66.224,66.508,685134,0
2015-02-25,66.518,67.143,65.844,65.925,843030,0
2015-02-26,65.969,66.204,65.371,65.816,525674,0
2015-02-27,65.735,66.07,65.152,65.735,798041,0
2015-03-02,65.935,67.206,65.788,66.469,739314,0
2015-03-03,66.323,66.696,65.935,66.588,908572,0
2015-03-04,66.361,66.715,65.479,65.688,581172,0
2015-03-05,66.409,67.442,66.252,66.997,1189528,0
2015-03-06,65.598,66.37,65.043,65.471,1647332,0
2015-03-09,65.698,67.615,65.479,67.57,1248405,0
2015-03-10,67.752,69.642,67.36,69.459,1937865,0
2015-03-11,70.704,72.105,70.006,70.14,1756282,0
2015-03-12,70.569,70.905,69.743,70.078,806446,0
2015-03-13,70.116,70.704,69.459,70.695,1023020,0
2015-03-16,70.477,72.039,70.477,71.878,1114474,0
2015-03-17,71.789,72.512,71.34,72.249,1044920,0
2015-03-18,72.3,74.057,71.941,73.609,1380927,0
2015-03-19,73.37,74.369,73.37,73.498,1679226,0
2015-03-20,73.599,73.919,73.316,73.7,1591723,0
2015-03-23,73.681,74.25,73.388,73.599,729143,0
2015-03-24,73.426,73.874,72.666,72.684,968767,0
2015-03-25,72.767,72.903,70.68,70.956,1102184,0
2015-03-26,70.752,70.999,70.224,70.443,776129,0
2015-03-27,70.563,70.99,70.056,70.24,956965,0
2015-03-30,70.533,71.246,70.275,71.238,1028209,0
2015-03-31,70.799,71.441,70.386,70.588,666847,0
2015-04-01,70.588,70.781,69.536,69.985,676913,0
2015-04-02,70.011,71.119,69.911,70.423,716140,0
2015-04-06,70.697,71.246,70.462,70.697,654733,0
2015-04-07,70.697,70.881,68.877,68.979,1009636,0
2015-04-08,68.969,69.242,68.538,68.684,1285207,0
2015-04-09,68.603,68.859,67.824,68.226,1174438,0
2015-04-10,68.72,69.729,68.392,68.575,665768,0
2015-04-13,68.611,69.031,68.336,68.703,369215,0
2015-04-14,68.923,69.005,68.31,68.364,327585,0
2015-04-15,68.319,68.648,67.156,67.258,592409,0
2015-04-16,66.999,67.935,66.798,67.614,498251,0
2015-04-17,67.385,67.604,66.789,67.312,535193,0
2015-04-20,67.339,68.016,66.937,67.586,607059,0
2015-04-21,67.668,67.916,67.192,67.385,398335,0
2015-04-22,67.312,67.678,67.084,67.33,451202,0
2015-04-23,67.432,67.733,66.864,66.9,422320,0
2015-04-24,67.202,67.981,66.856,67.402,518004,0
2015-04-27,68.291,68.603,67.659,67.861,737775,0
2015-04-28,67.704,67.816,66.864,67.028,564041,0
2015-04-29,66.617,67.128,66.022,66.432,770447,0
2015-04-30,65.821,66.441,65.371,65.902,992915,0
2015-05-01,66.202,67.505,65.84,67.166,776784,0
2015-05-04,67.33,69.27,66.856,68.859,4818270,0
2015-05-05,68.547,68.894,67.268,67.33,1457739,0
2015-05-06,67.176,67.787,66.872,67.468,1087196,0
2015-05-07,67.559,68.923,67.084,68.712,1233296,0
2015-05-08,69.681,70.843,69.336,69.408,856221,0
2015-05-11,68.959,70.563,68.575,68.74,863871,0
2015-05-12,68.044,69.023,67.714,68.658,480079,0
2015-05-13,69.041,69.81,67.99,68.081,483729,0
2015-05-14,68.354,70.038,68.081,70.02,693195,0
2015-05-15,70.351,70.762,69.754,70.011,851789,0
2015-05-18,69.691,70.148,69.278,69.336,480143,0
2015-05-19,69.336,69.527,68.629,68.75,574420,0
2015-05-20,68.894,69.217,68.255,68.273,658883,0
2015-05-21,68.164,68.584,67.724,67.943,748704,0
2015-05-22,67.651,68.758,67.268,68.301,510827,0
2015-05-26,68.19,68.345,67.586,67.632,405567,0
2015-05-27,67.578,68.803,67.568,68.684,442535,0
2015-05-28,68.776,68.969,68.091,68.547,315600,0
2015-05-29,68.547,68.667,67.586,67.752,846497,0
2015-06-01,67.787,69.27,67.476,69.252,537415,0
2015-06-02,69.023,69.187,68.519,68.83,430139,0
2015-06-03,68.694,68.72,67.704,67.787,657463,0
2015-06-04,67.777,67.971,67.376,67.696,478701,0
2015-06-05,66.827,67.752,66.526,67.276,443627,0
2015-06-08,67.148,67.248,66.645,66.837,361240,0
2015-06-09,66.727,66.727,66.169,66.297,435383,0
2015-06-10,66.212,66.946,65.912,66.122,563440,0
2015-06-11,66.54,67.713,66.54,67.068,636997,0
2015-06-12,67.012,67.649,66.652,66.689,291957,0
2015-06-15,66.698,66.873,66.164,66.524,363400,0
2015-06-16,66.679,67.17,66.405,67.142,448397,0
2015-06-17,67.16,68.136,66.828,68.063,493605,0
2015-06-18,68.212,69.779,67.263,69.493,619798,0
2015-06-19,69.566,69.576,68.7,68.783,1346058,0
2015-06-22,68.886,69.493,67.991,68.036,717913,0
2015-06-23,67.852,68.193,67.206,67.253,482786,0
2015-06-24,67.087,67.483,66.256,66.375,546511,0
2015-06-25,66.348,66.679,65.646,65.731,556270,0
2015-06-26,65.665,66.55,65.28,65.987,1015508,0
2015-06-29,66.708,68.368,64.207,64.235,706854,0
2015-06-30,64.697,64.825,63.683,64.105,1117345,0
2015-07-01,64.264,65.288,64.053,65.159,1061582,0
2015-07-02,66.533,67.483,64.817,64.9,675197,0
2015-07-06,64.522,64.964,64.163,64.946,576541,0
2015-07-07,65.333,66.045,65.047,65.766,1663385,0
2015-07-08,65.352,66.238,65.352,65.601,714119,0
2015-07-09,65.803,66.293,64.734,65.029,448073,0
2015-07-10,65.039,66.199,64.743,65.639,411537,0
2015-07-13,66.052,66.578,65.129,65.62,592369,0
2015-07-14,65.702,65.785,65.002,65.25,834499,0
2015-07-15,65.093,65.741,64.817,65.305,853184,0
2015-07-16,65.472,66.311,65.25,66.218,556701,0
2015-07-17,66.192,66.405,65.222,65.27,1147662,0
2015-07-20,65.187,65.775,64.77,65.536,794018,0
2015-07-21,65.371,65.741,65.01,65.093,750004,0
2015-07-22,65.066,65.536,64.845,64.9,669993,0
2015-07-23,64.9,65.212,63.966,64.586,639422,0
2015-07-24,64.596,65.803,64.309,65.434,484066,0
2015-07-27,65.528,66.026,65.084,65.139,557243,0
2015-07-28,65.241,65.554,64.697,65.231,476478,0
2015-07-29,65.159,65.794,64.752,65.611,292390,0
2015-07-30,65.5,65.766,65.112,65.122,382480,0
2015-07-31,67.095,69.779,65.766,68.996,1683549,0
2015-08-03,69.041,69.642,68.828,68.938,879037,0
2015-08-04,69.059,69.512,68.415,68.59,504555,0
2015-08-05,68.672,68.912,67.492,68.055,661862,0
2015-08-06,68.108,69.171,67.713,69.124,681512,0
2015-08-07,69.107,70.257,68.469,70.075,687340,0
2015-08-10,70.325,70.684,69.549,70.075,666199,0
2015-08-11,70.266,70.566,69.54,69.558,528883,0
2015-08-12,69.299,69.705,68.258,69.05,482004,0
2015-08-13,68.876,69.299,68.193,68.912,511384,0
2015-08-14,68.691,69.161,68.378,68.903,344103,0
2015-08-17,68.912,69.29,68.358,69.116,477452,0
2015-08-18,68.903,69.198,68.552,68.903,419126,0
2015-08-19,68.534,68.672,67.593,67.906,483198,0
2015-08-20,67.703,67.834,66.948,67.012,503254,0
2015-08-21,66.763,67.022,66.062,66.062,782527,0
2015-08-24,65.371,65.766,63.047,63.959,1036312,0
2015-08-25,64.992,65.342,62.106,62.159,883999,0
2015-08-26,63.194,63.933,62.595,63.774,767023,0
2015-08-27,63.986,65.323,63.831,65.102,586624,0
2015-08-28,65.039,65.333,64.513,64.854,405249,0
2015-08-31,64.679,65.039,63.395,63.635,1215962,0
2015-09-01,63.184,63.525,62.539,63.093,812665,0
2015-09-02,63.515,63.848,62.797,63.323,527756,0
2015-09-03,63.598,64.115,63.101,63.35,358738,0
2015-09-04,62.861,63.074,61.644,62.144,645275,0
2015-09-08,62.897,62.98,62.168,62.686,595512,0
2015-09-09,63.387,63.387,61.8,61.93,718998,0
2015-09-10,61.846,62.907,61.8,62.066,828078,0
2015-09-11,62.232,63.504,62.232,63.495,583096,0
2015-09-14,64.371,64.502,63.785,64.027,674474,0
2015-09-15,64.073,65.551,63.813,64.361,852929,0
2015-09-16,64.279,64.436,63.813,63.886,576646,0
2015-09-17,63.822,64.761,63.199,63.711,1167491,0
2015-09-18,62.967,65.077,62.769,64.77,1512459,0
2015-09-21,64.751,65.812,64.678,65.72,642222,0
2015-09-22,65.394,65.608,64.63,64.668,489676,0
2015-09-23,64.891,65.525,64.512,65.059,432700,0
2015-09-24,64.835,65.458,63.785,64.289,480688,0
2015-09-25,64.371,64.957,63.3,64.157,333149,0
2015-09-28,63.934,63.953,62.501,62.967,490388,0
2015-09-29,63.113,64.148,62.741,64.007,370132,0
2015-09-30,64.371,64.891,64.055,64.259,782406,0
2015-10-01,64.648,65.663,64.556,65.357,496770,0
2015-10-02,65.599,68.035,65.589,67.895,1432262,0
2015-10-05,68.502,69.524,68.37,69.33,918557,0
2015-10-06,69.422,69.999,68.389,68.538,617174,0
2015-10-07,68.575,69.496,68.518,69.151,597502,0
2015-10-08,69.151,69.895,68.267,69.178,401309,0
2015-10-09,69.039,69.263,67.981,68.37,712638,0
2015-10-12,68.547,69.235,68.38,68.723,314281,0
2015-10-13,68.389,69.039,67.99,68.315,305416,0
2015-10-14,68.956,69.44,68.409,69.115,725537,0
2015-10-15,69.32,70.62,69.263,70.266,478817,0
2015-10-16,70.266,71.393,70.266,71.021,725861,0
2015-10-19,71.012,71.766,70.975,71.766,514066,0
2015-10-20,71.812,72.184,71.606,72.044,668235,0
2015-10-21,72.11,72.816,72.11,72.454,727365,0
2015-10-22,72.789,73.56,72.5,73.254,737040,0
2015-10-23,72.928,73.765,72.287,72.557,666732,0
2015-10-26,72.51,72.844,71.626,72.322,567186,0
2015-10-27,72.649,74.174,72.119,72.882,792940,0
2015-10-28,72.919,73.339,71.587,73.198,630503,0
2015-10-29,73.198,73.198,71.96,72.882,522033,0
2015-10-30,73.04,73.106,71.606,71.606,577721,0
2015-11-02,71.524,72.816,71.18,72.732,690716,0
2015-11-03,72.361,72.518,71.494,71.898,456781,0
2015-11-04,71.898,72.306,71.152,71.422,382207,0
2015-11-05,71.337,71.645,70.78,71.616,725537,0
2015-11-06,71.07,71.216,68.603,69.068,774345,0
2015-11-09,68.511,68.909,66.686,67.143,1053735,0
2015-11-10,67.143,68.044,67.039,67.682,456027,0
2015-11-11,67.841,67.924,66.891,67.104,368521,0
2015-11-12,66.983,67.255,66.482,66.807,401094,0
2015-11-13,67.069,67.133,65.691,66.008,846586,0
2015-11-16,64.678,65.988,64.22,65.905,847553,0
2015-11-17,65.765,67.32,65.394,66.537,654801,0
2015-11-18,66.537,66.836,65.952,66.631,564067,0
2015-11-19,66.686,67.022,66.323,66.779,568261,0
2015-11-20,66.856,68.194,66.323,67.515,1435163,0
2015-11-23,67.366,68.044,67.347,67.682,455705,0
2015-11-24,67.225,67.561,66.453,67.171,674795,0
2015-11-25,67.189,67.506,66.909,67.181,296277,0
2015-11-27,67.181,68.102,66.714,67.886,297997,0
2015-11-30,67.961,67.961,66.296,66.856,813475,0
2015-12-01,67.281,68.315,67.079,68.315,430213,0
2015-12-02,68.063,68.128,66.574,66.734,570048,0
2015-12-03,66.604,66.779,65.924,66.501,689794,0
2015-12-04,66.836,68.817,66.641,68.594,690168,0
2015-12-07,69.171,69.31,67.914,68.315,619432,0
2015-12-08,68.36,68.64,67.934,68.399,546144,0
2015-12-09,68.044,68.612,67.523,68.118,356480,0
2015-12-10,68.249,68.443,66.797,67.328,614271,0
2015-12-11,66.761,68.28,66.761,68.008,620678,0
2015-12-14,67.971,68.252,67.097,68.232,783452,0
2015-12-15,68.627,69.312,68.56,68.955,417376,0
2015-12-16,69.236,70.447,69.02,70.213,292899,0
2015-12-17,70.613,70.943,70.325,70.53,522865,0
2015-12-18,70.447,70.456,69.715,69.958,1033678,0
2015-12-21,70.55,70.848,69.949,70.56,340898,0
2015-12-22,70.736,71.205,70.36,70.689,317044,0
2015-12-23,70.933,71.881,70.698,71.832,393164,0
2015-12-24,71.739,72.324,71.331,72.03,129434,0
2015-12-28,71.748,72.209,70.958,72.058,246760,0
2015-12-29,72.274,72.835,71.768,72.481,282518,0
2015-12-30,72.498,72.835,72.293,72.339,218202,0
2015-12-31,72.058,72.855,71.768,71.927,452036,0
2016-01-04,71.28,71.28,69.322,70.466,945169,0
2016-01-05,70.717,72.705,70.663,72.414,512426,0
2016-01-06,71.954,72.461,71.411,72.068,478971,0
2016-01-07,71.392,71.499,70.257,70.306,583086,0
2016-01-08,70.437,70.886,69.292,69.386,503830,0
2016-01-11,69.537,70.155,69.161,69.322,453355,0
2016-01-12,69.058,69.312,68.318,68.551,506293,0
2016-01-13,68.506,69.573,66.902,66.985,643499,0
2016-01-14,67.032,67.821,65.992,66.133,979399,0
2016-01-15,65.092,67.229,64.802,66.734,732274,0
2016-01-19,67.436,68.186,66.62,67.961,717741,0
2016-01-20,67.21,67.21,64.398,65.741,656223,0
2016-01-21,66.143,66.837,65.345,65.384,576444,0
2016-01-22,65.888,67.473,65.888,67.21,526044,0
2016-01-25,67.116,67.488,65.992,66.217,766816,0
2016-01-26,66.424,67.558,66.424,67.502,625088,0
2016-01-27,67.155,67.155,65.253,65.551,347286,0
2016-01-28,65.804,66.48,64.709,65.654,477629,0
2016-01-29,66.264,66.658,64.463,66.603,717796,0
2016-02-01,66.237,67.091,65.973,66.509,473459,0
2016-02-02,66.406,66.432,65.159,66.095,522804,0
2016-02-03,66.442,66.658,65.533,66.283,456362,0
2016-02-04,65.908,66.63,65.384,66.105,242580,0
2016-02-05,65.853,66.115,65.384,65.776,556932,0
2016-02-08,65.457,65.645,63.423,64.512,857588,0
2016-02-09,63.818,64.219,62.726,62.852,920385,0
2016-02-10,63.208,64.558,62.523,62.806,636814,0
2016-02-11,60.536,63.975,59.365,62.505,906835,0
2016-02-12,62.937,63.32,62.347,62.843,445761,0
2016-02-16,63.067,63.611,62.767,62.879,567673,0
2016-02-17,63.05,64.615,63.05,63.584,554720,0
2016-02-18,63.536,64.361,63.02,64.305,425831,0
2016-02-19,64.21,64.989,63.584,64.829,273568,0
2016-02-22,65.232,66.143,64.4,64.548,372220,0
2016-02-23,64.521,65.579,64.521,65.316,257424,0
2016-02-24,64.876,66.021,64.671,65.749,285392,0
2016-02-25,66.105,67.342,66.021,66.94,333232,0
2016-02-26,66.753,66.985,66.077,66.237,308300,0
2016-02-29,65.814,67.895,65.814,66.396,502844,0
2016-03-01,66.705,68.543,66.705,68.497,380594,0
2016-03-02,68.403,69.556,67.914,69.332,367795,0
2016-03-03,69.48,69.527,68.403,68.908,296768,0
2016-03-04,68.862,70.173,68.656,69.583,359696,0
2016-03-07,69.189,69.583,68.477,68.814,268821,0
2016-03-08,68.665,69.029,67.68,68.168,401561,0
2016-03-09,68.252,68.421,66.865,67.219,506906,0
2016-03-10,67.68,68.026,65.411,66.593,658519,0
2016-03-11,67.448,67.448,66.645,66.967,753530,0
2016-03-14,67.097,68.499,67.097,67.647,445814,0
2016-03-15,67.184,67.523,64.247,65.141,1791030,0
2016-03-16,64.811,65.378,64.603,64.906,1463608,0
2016-03-17,65.245,66.645,64.961,66.153,954161,0
2016-03-18,66.086,66.994,66.086,66.323,938715,0
2016-03-21,66.285,66.549,65.851,66.086,590376,0
2016-03-22,66.115,66.645,65.538,65.802,532437,0
2016-03-23,65.793,66.191,65.595,65.651,466464,0
2016-03-24,65.595,65.595,65.009,65.453,266040,0
2016-03-28,65.738,65.895,65.17,65.851,182353,0
2016-03-29,65.708,66.976,65.615,66.768,332506,0
2016-03-30,66.957,67.136,66.493,66.568,404908,0
2016-03-31,66.568,67.439,66.418,67.344,316326,0
2016-04-01,67.202,67.382,66.493,66.88,394536,0
2016-04-04,66.854,67.22,66.057,66.513,307326,0
2016-04-05,66.171,66.219,65.378,65.699,380369,0
2016-04-06,65.538,66.549,65.325,65.888,543922,0
2016-04-07,65.651,65.982,64.97,65.019,504019,0
2016-04-08,65.226,66.067,65.056,65.615,236919,0
2016-04-11,65.708,65.946,65.161,65.33,319460,0
2016-04-12,65.529,66.067,65.056,65.822,204512,0
2016-04-13,66.067,66.096,65.084,65.32,215035,0
2016-04-14,65.397,65.888,65.18,65.802,433784,0
2016-04-15,65.765,66.938,65.765,66.672,283988,0
2016-04-18,66.711,67.136,66.436,66.635,193634,0
2016-04-19,66.523,66.834,66.266,66.768,234609,0
2016-04-20,66.663,66.785,65.615,65.708,300056,0
2016-04-21,65.556,65.985,64.187,64.489,470629,0
2016-04-22,64.613,65.738,64.413,65.547,540627,0
2016-04-25,65.31,65.868,64.843,65.851,396139,0
2016-04-26,65.992,66.654,65.708,66.002,308648,0
2016-04-27,65.888,66.229,65.188,66.125,290828,0
2016-04-28,65.765,66.446,65.634,66.067,281086,0
2016-04-29,65.86,65.907,64.965,65.661,463362,0
2016-05-02,65.661,67.439,65.511,67.061,628033,0
2016-05-03,68.063,68.063,66.549,67.864,475830,0
2016-05-04,67.43,70.246,67.344,68.961,969898,0
2016-05-05,68.847,69.065,68.092,68.847,231096,0
2016-05-06,68.762,69.415,68.015,69.376,302853,0
2016-05-09,69.547,69.792,69.084,69.538,263595,0
2016-05-10,69.822,69.935,69.207,69.565,213770,0
2016-05-11,69.547,69.547,66.957,67.476,491408,0
2016-05-12,67.675,67.854,66.086,67.608,1186477,0
2016-05-13,67.013,67.647,65.982,66.379,609612,0
2016-05-16,66.37,67.146,66.37,66.701,267622,0
2016-05-17,66.464,66.503,65.265,66.067,487452,0
2016-05-18,65.756,66.115,64.517,65.046,509234,0
2016-05-19,64.622,65.028,63.977,64.819,392908,0
2016-05-20,65.056,65.615,64.697,65.349,457617,0
2016-05-23,65.406,66.162,64.499,64.555,339993,0
2016-05-24,64.802,65.699,64.593,64.792,669433,0
2016-05-25,64.753,65.301,63.997,65.197,496307,0
2016-05-26,65.17,65.369,64.773,65.113,370074,0
2016-05-27,65.074,65.699,64.819,65.141,367938,0
2016-05-31,65.301,65.566,64.792,64.828,358670,0
2016-06-01,64.802,65.575,64.649,65.538,406072,0
2016-06-02,65.265,66.134,65.197,66.134,478481,0
2016-06-03,66.379,66.9,65.936,66.559,463774,0
2016-06-06,66.588,67.031,65.718,65.765,225477,0
2016-06-07,65.917,66.238,65.743,65.888,249697,0
2016-06-08,65.953,66.88,65.953,66.531,213321,0
2016-06-09,66.559,67.41,66.469,66.814,255344,0
2016-06-10,66.418,66.957,66.106,66.814,313777,0
2016-06-13,66.896,67.477,65.97,67.114,337691,0
2016-06-14,67.182,67.582,66.705,66.963,286876,0
2016-06-15,66.753,67.591,66.686,67.285,326344,0
2016-06-16,67.134,67.654,66.724,67.477,293848,0
2016-06-17,67.21,67.4,66.695,67.173,373074,0
2016-06-20,67.41,68.307,67.058,67.64,285084,0
2016-06-21,67.745,67.83,67.269,67.439,329641,0
2016-06-22,67.487,67.94,66.934,67.4,280386,0
2016-06-23,67.61,68.012,67.382,67.983,302757,0
2016-06-24,66.618,68.903,66.248,67.916,803254,0
2016-06-27,67.687,68.603,67.254,68.421,597350,0
2016-06-28,68.879,70.071,68.579,70.042,681272,0
2016-06-29,70.423,70.924,70.319,70.365,328088,0
2016-06-30,70.433,70.905,70.008,70.747,542350,0
2016-07-01,71.024,71.51,70.738,70.985,239725,0
2016-07-05,70.977,71.893,70.939,71.788,235665,0
2016-07-06,71.53,71.883,71.117,71.272,264310,0
2016-07-07,71.109,71.263,70.49,70.9,236799,0
2016-07-08,71.168,71.798,71.168,71.605,238149,0
2016-07-11,71.692,73.008,71.329,72.816,361384,0
2016-07-12,72.56,72.902,72.15,72.835,260757,0
2016-07-13,73.169,73.559,73.055,73.494,247489,0
2016-07-14,73.237,73.523,72.617,72.826,185188,0
2016-07-15,72.884,73.264,72.399,72.902,230603,0
2016-07-18,73.16,73.913,72.974,73.35,455131,0
2016-07-19,73.37,73.913,72.998,73.894,396093,0
2016-07-20,73.789,73.911,73.579,73.827,171340,0
2016-07-21,73.589,74.504,73.37,74.408,362849,0
2016-07-22,74.381,75.305,74.371,74.533,292471,0
2016-07-25,74.562,75.044,74.352,74.458,353364,0
2016-07-26,74.657,74.824,74.352,74.428,404999,0
2016-07-27,74.285,74.604,73.609,73.913,309637,0
2016-07-28,73.875,75.019,73.875,74.467,418695,0
2016-07-29,75.258,77.726,74.685,77.154,552249,0
2016-08-01,76.993,77.879,76.887,77.833,600136,0
2016-08-02,77.47,77.66,76.554,76.554,433298,0
2016-08-03,76.365,76.797,75.334,75.849,365997,0
2016-08-04,76.078,76.154,75.076,75.125,155859,0
2016-08-05,75.21,75.363,74.743,74.904,167990,0
2016-08-08,74.828,75.543,74.262,75.373,237189,0
2016-08-09,75.41,76.163,75.134,75.706,500618,0
2016-08-10,75.914,76.355,75.801,75.993,456741,0
2016-08-11,75.792,75.801,74.18,74.485,376617,0
2016-08-12,74.485,75.877,74.485,75.048,231628,0
2016-08-15,75.295,75.629,74.733,74.763,163961,0
2016-08-16,74.648,74.657,73.274,73.589,392510,0
2016-08-17,73.465,74.638,73.113,74.589,404757,0
2016-08-18,74.676,74.934,74.19,74.458,305761,0
2016-08-19,74.599,74.599,73.379,73.569,179053,0
2016-08-22,73.684,74.809,73.437,74.809,220500,0
2016-08-23,75.42,75.42,74.953,75.01,166777,0
2016-08-24,75.134,75.134,74.118,74.448,213503,0
2016-08-25,74.467,75.267,74.009,74.581,264344,0
2016-08-26,74.79,75.162,73.237,73.78,345716,0
2016-08-29,74.047,74.743,73.913,74.352,236585,0
2016-08-30,74.428,74.609,73.664,74.494,234598,0
2016-08-31,74.552,74.693,73.77,74.056,569013,0
2016-09-01,74.075,74.499,73.55,74.18,325962,0
2016-09-02,74.571,75.763,74.571,75.477,307651,0
2016-09-06,75.629,75.754,74.809,75.582,293927,0
2016-09-07,75.42,77.099,75.229,76.822,470193,0
2016-09-08,76.183,76.411,75.629,75.706,341058,0
2016-09-09,74.714,74.714,72.865,72.865,440227,0
2016-09-12,72.902,73.475,72.502,73.113,411726,0
2016-09-13,72.905,72.905,70.552,70.763,304090,0
2016-09-14,71.032,71.176,70.446,70.936,124518,0
2016-09-15,70.907,71.195,70.272,71.148,205753,0
2016-09-16,71.167,71.542,70.773,71.214,673764,0
2016-09-19,71.618,72.137,71.083,71.368,449858,0
2016-09-20,71.974,72.012,70.878,70.897,395361,0
2016-09-21,70.859,71.446,69.657,71.176,634962,0
2016-09-22,71.906,73.27,71.858,73.078,623379,0
2016-09-23,72.81,73.77,72.223,73.492,430076,0
2016-09-26,73.377,74.011,73.27,73.963,271413,0
2016-09-27,74.126,75.557,72.434,72.55,375724,0
2016-09-28,74.04,74.231,72.55,73.118,404209,0
2016-09-29,72.905,72.905,71.801,71.926,253963,0
2016-09-30,72.444,72.655,71.492,71.502,736886,0
2016-10-03,71.148,71.397,70.167,70.216,403513,0
2016-10-04,70.176,70.176,68.4,68.822,363483,0
2016-10-05,68.986,69.062,67.467,67.946,289738,0
2016-10-06,67.62,68.496,66.992,68.37,334236,0
2016-10-07,68.716,69.547,67.803,68.005,185860,0
2016-10-10,67.956,68.745,67.956,68.341,238242,0
2016-10-11,67.946,68.476,67.813,67.986,356421,0
2016-10-12,68.179,68.4,67.938,68.284,355518,0
2016-10-13,68.159,68.86,67.996,68.764,290144,0
2016-10-14,68.706,69.12,68.207,68.629,447936,0
2016-10-17,68.659,69.495,68.619,68.784,447083,0
2016-10-18,69.186,69.235,68.37,68.39,271343,0
2016-10-19,70.686,75.577,70.676,71.724,2360028,0
2016-10-20,71.57,71.714,70.128,71.022,626595,0
2016-10-21,70.542,71.81,70.292,71.214,551550,0
2016-10-24,74.02,74.02,70.724,71.426,324372,0
2016-10-25,71.158,71.484,70.956,71.243,318271,0
2016-10-26,70.773,71.148,69.955,70.983,372010,0
2016-10-27,70.801,70.801,68.601,68.668,524232,0
2016-10-28,68.89,69.11,68.187,68.639,424755,0
2016-10-31,68.956,69.676,68.725,69.63,376673,0
2016-11-01,69.186,69.292,67.88,68.436,500265,0
2016-11-02,68.265,68.331,67.256,67.293,890966,0
2016-11-03,67.236,67.564,66.727,67.11,460605,0
2016-11-04,67.188,67.188,66.4,66.968,670700,0
2016-11-07,67.62,67.996,67.246,67.946,275087,0
2016-11-08,67.842,68.4,67.573,68.072,376379,0
2016-11-09,66.458,68.149,65.377,68.015,615566,0
2016-11-10,67.765,69.149,66.506,68.476,791047,0
2016-11-11,68.466,70.196,68.341,69.446,422438,0
2016-11-14,69.196,71.002,68.966,70.965,533161,0
2016-11-15,71.282,72.031,70.398,70.648,316548,0
2016-11-16,70.503,71.446,69.888,70.167,261872,0
2016-11-17,70.013,70.658,69.149,69.282,401315,0
2016-11-18,69.245,69.59,68.265,68.629,425083,0
2016-11-21,69.042,69.393,68.284,68.601,222316,0
2016-11-22,68.725,70.176,68.572,70.081,248583,0
2016-11-23,69.379,70.897,69.082,70.878,299824,0
2016-11-25,70.878,71.436,70.368,70.552,103692,0
2016-11-28,70.552,71.502,70.461,70.878,297482,0
2016-11-29,71.002,71.762,70.554,70.887,208801,0
2016-11-30,70.186,71.022,69.542,69.832,363303,0
2016-12-01,69.465,69.465,68.235,68.716,369542,0
2016-12-02,69.158,69.946,68.668,69.264,260391,0
2016-12-05,69.177,69.869,68.936,69.772,254952,0
2016-12-06,70.052,70.676,69.389,70.618,280133,0
2016-12-07,70.782,72.378,70.782,71.589,423195,0
2016-12-08,71.214,71.801,70.705,71.752,216386,0
2016-12-09,71.762,72.444,71.734,72.108,231229,0
2016-12-12,71.618,72.464,71.459,71.868,186824,0
2016-12-13,72.29,72.948,71.698,72.851,268014,0
2016-12-14,72.754,72.822,70.894,71.184,337731,0
2016-12-15,70.991,71.776,70.304,70.566,345232,0
2016-12-16,70.885,72.26,70.885,71.728,642064,0
2016-12-19,72.203,73.142,71.883,72.434,312178,0
2016-12-20,72.144,72.929,71.989,72.26,286320,0
2016-12-21,72.057,72.803,71.253,71.301,531180,0
2016-12-22,71.243,71.243,70.236,70.246,330984,0
2016-12-23,70.381,70.526,69.926,70.197,183286,0
2016-12-27,70.129,71.01,69.751,70.488,211339,0
2016-12-28,70.681,70.681,69.703,69.964,185599,0
2016-12-29,70.314,70.72,69.151,70.391,200714,0
2016-12-30,70.255,71.766,69.877,71.611,299099,0
2017-01-03,71.96,72.212,71.07,72.037,252346,0
2017-01-04,72.163,73.5,72.163,73.345,321440,0
2017-01-05,72.464,73.897,71.684,73.781,338602,0
2017-01-06,73.257,74.382,73.248,73.277,207670,0
2017-01-09,73.393,73.393,72.193,72.26,145089,0
2017-01-10,72.24,72.24,71.078,71.282,181947,0
2017-01-11,70.778,71.563,70.129,70.342,334018,0
2017-01-12,70.391,70.391,69.529,70.264,333630,0
2017-01-13,70.207,71.107,70.1,70.546,200682,0
2017-01-17,70.846,70.856,69.81,69.907,368819,0
2017-01-18,69.974,70.294,69.161,69.954,445207,0
2017-01-19,69.673,70.081,67.834,68.017,330585,0
2017-01-20,67.844,69.509,67.844,69.336,362477,0
2017-01-23,69.161,69.48,68.647,69.403,410671,0
2017-01-24,69.451,69.954,68.919,69.344,279073,0
2017-01-25,69.189,69.344,68.627,68.86,200929,0
2017-01-26,68.88,69.286,68.55,68.812,152368,0
2017-01-27,68.831,68.831,67.645,67.852,231837,0
2017-01-30,67.475,68.143,67.35,67.775,225298,0
2017-01-31,67.756,69.034,67.756,68.617,403707,0
2017-02-01,68.724,69.219,67.737,67.766,332234,0
2017-02-02,68.056,68.87,67.795,68.677,340025,0
2017-02-03,69.238,69.519,68.433,68.677,365967,0
2017-02-06,68.822,69.054,68.26,68.473,174982,0
2017-02-07,68.396,69.219,67.29,67.601,578831,0
2017-02-08,67.872,68.304,67.543,68.211,267413,0
2017-02-09,68.192,68.768,68.037,68.599,274574,0
2017-02-10,67.572,68.347,67.146,68.037,462650,0
2017-02-13,67.979,68.309,67.136,67.193,407915,0
2017-02-14,67.166,67.166,66.245,66.283,536269,0
2017-02-15,66.033,66.415,65.043,66.129,658828,0
2017-02-16,65.742,65.973,65.277,65.876,633172,0
2017-02-17,65.819,66.274,64.86,65.383,513424,0
2017-02-21,65.315,66.555,65.19,66.467,667129,0
2017-02-22,66.535,66.792,65.237,66.41,572049,0
2017-02-23,66.739,66.865,65.858,66.719,384898,0
2017-02-24,66.729,67.852,66.226,67.804,962364,0
2017-02-27,67.852,68.513,67.563,68.433,426150,0
2017-02-28,68.192,68.627,67.378,67.572,542754,0
2017-03-01,67.33,67.601,66.323,66.981,587635,0
2017-03-02,66.826,67.64,66.42,67.417,651037,0
2017-03-03,67.29,67.707,66.41,67.185,792018,0
2017-03-06,67.107,67.35,65.432,65.644,520176,0
2017-03-07,65.392,65.499,64.434,64.472,381331,0
2017-03-08,64.143,64.332,63.746,64.075,772762,0
2017-03-09,64.056,64.202,63.184,63.6,1234962,0
2017-03-10,63.891,64.327,63.398,64.152,648380,0
2017-03-13,64.412,64.588,63.18,63.757,373364,0
2017-03-14,63.414,64.129,63.386,63.845,639597,0
2017-03-15,64.089,65.517,64.089,65.361,500861,0
2017-03-16,65.057,65.361,64.378,64.608,450901,0
2017-03-17,64.48,64.881,64.197,64.568,715405,0
2017-03-20,64.764,65.038,63.835,64.021,262631,0
2017-03-21,63.991,64.485,63.346,63.933,404582,0
2017-03-22,63.796,63.933,61.283,62.769,782323,0
2017-03-23,62.847,64.618,62.524,63.571,396784,0
2017-03-24,63.59,64.05,63.306,63.59,262922,0
2017-03-27,63.19,63.835,62.554,62.661,352703,0
2017-03-28,62.681,63.209,62.134,63.121,419943,0
2017-03-29,63.288,63.59,62.887,63.542,425791,0
2017-03-30,63.386,63.85,62.935,63.767,229007,0
2017-03-31,63.757,64.813,63.757,64.558,503275,0
2017-04-03,64.598,65.145,64.099,64.47,562797,0
2017-04-04,64.451,65.605,64.177,64.432,501365,0
2017-04-05,64.373,64.646,63.16,63.2,398840,0
2017-04-06,63.033,63.796,62.759,63.356,474867,0
2017-04-07,63.298,63.747,63.278,63.571,181658,0
2017-04-10,63.434,64.079,62.925,63.991,282340,0
2017-04-11,63.991,64.784,63.971,64.314,440787,0
2017-04-12,64.382,64.979,64.187,64.363,242853,0
2017-04-13,64.47,64.872,64.05,64.392,312848,0
2017-04-17,64.285,64.852,64.265,64.696,325977,0
2017-04-18,64.598,65.067,64.5,64.989,425824,0
2017-04-19,64.969,65.702,64.945,65.008,478762,0
2017-04-20,65.125,65.361,64.539,65.165,317477,0
2017-04-21,65.291,65.291,64.412,64.813,260591,0
2017-04-24,65.185,65.185,63.356,64.138,421791,0
2017-04-25,63.991,64.295,63.767,64.079,371897,0
2017-04-26,63.953,64.059,62.759,62.877,261879,0
2017-04-27,62.974,63.561,62.583,62.896,326473,0
2017-04-28,63.043,63.903,60.187,61.165,816031,0
2017-05-01,61.497,63.19,60.452,63.014,978096,0
2017-05-02,63.082,63.306,62.134,62.427,734136,0
2017-05-03,62.603,62.711,60.422,60.686,526946,0
2017-05-04,60.422,60.422,59.22,60.021,495165,0
2017-05-05,60.159,60.363,59.494,59.835,289401,0
2017-05-08,59.816,59.885,57.997,58.731,524563,0
2017-05-09,58.711,58.711,57.909,58.222,376017,0
2017-05-10,58.232,60.051,58.061,59.845,449007,0
2017-05-11,59.396,59.396,58.192,58.721,250900,0
2017-05-12,58.829,58.829,57.215,57.381,272655,0
2017-05-15,57.313,58.139,56.862,57.323,303320,0
2017-05-16,57.185,57.361,56.569,57.205,878815,0
2017-05-17,57.234,58.154,56.618,57.85,673726,0
2017-05-18,57.684,58.085,57.078,57.821,438703,0
2017-05-19,57.919,58.799,57.517,58.182,290796,0
2017-05-22,58.182,59.21,58.085,59.014,713578,0
2017-05-23,59.131,59.698,58.897,59.669,446293,0
2017-05-24,60.041,62.153,59.953,61.772,1102085,0
2017-05-25,62.074,63.16,61.605,61.977,581084,0
2017-05-26,61.977,61.977,60.491,60.95,402243,0
2017-05-30,60.784,60.97,59.826,59.913,468995,0
2017-05-31,60.099,60.139,59.366,59.796,520863,0
2017-06-01,59.562,59.572,57.557,58.085,1699145,0
2017-06-02,58.593,58.887,57.694,57.919,777319,0
2017-06-05,57.938,57.953,56.245,57.195,902009,0
2017-06-06,57.234,58.046,56.471,57.449,375568,0
2017-06-07,57.469,59.092,57.459,58.555,496270,0
2017-06-08,58.701,58.75,57,57.537,490091,0
2017-06-09,57.587,59.033,57.146,58.555,387437,0
2017-06-12,58.408,59.865,58.408,59.268,873627,0
2017-06-13,59.155,59.827,58.35,58.68,965721,0
2017-06-14,59.194,59.461,58.512,58.789,611389,0
2017-06-15,58.414,59.629,58.414,58.809,372711,0
2017-06-16,58.72,58.829,56.744,57.119,2667161,0
2017-06-19,57.188,58.285,56.872,58.038,569932,0
2017-06-20,57.831,58.285,57.337,57.939,330373,0
2017-06-21,57.801,58.216,56.487,57.08,479655,0
2017-06-22,56.912,57.574,56.731,57.495,532631,0
2017-06-23,57.623,58.285,57.366,58.078,368236,0
2017-06-26,58.078,59.125,58.078,58.73,404877,0
2017-06-27,58.582,59.204,58.443,58.888,369851,0
2017-06-28,59.204,59.836,58.908,59.827,961251,0
2017-06-29,59.629,60.607,59.441,59.461,514701,0
2017-06-30,59.55,60.054,58.433,58.838,411403,0
2017-07-03,59.076,60.108,58.473,59.935,361148,0
2017-07-05,59.915,59.915,58.196,58.335,676789,0
2017-07-06,57.969,58.285,57.287,57.416,369178,0
2017-07-07,57.426,57.86,57.04,57.752,266349,0
2017-07-10,57.999,58.157,57.317,57.347,263432,0
2017-07-11,57.515,57.515,56.526,56.912,342464,0
2017-07-12,57.485,58.591,57.485,57.831,474294,0
2017-07-13,57.929,59.244,57.841,59.036,388142,0
2017-07-14,59.382,59.995,59.066,59.54,461861,0
2017-07-17,59.53,60.706,59.145,60.103,420395,0
2017-07-18,59.945,60.074,59.421,59.481,330576,0
2017-07-19,59.54,60.192,59.352,59.807,265638,0
2017-07-20,59.856,60.558,59.58,60.321,229604,0
2017-07-21,60.39,60.696,59.333,60.153,189559,0
2017-07-24,60.143,60.419,59.629,59.846,292516,0
2017-07-25,59.955,60.548,59.293,60.489,408755,0
2017-07-26,60.479,60.874,60.093,60.321,326314,0
2017-07-27,60.034,61.427,59.827,61.16,529766,0
2017-07-28,59.777,59.856,56.052,56.813,1285328,0
2017-07-31,56.813,56.813,55.469,56.191,1112713,0
2017-08-01,56.358,57.613,55.568,56.398,925525,0
2017-08-02,56.22,56.22,54.343,54.975,1205485,0
2017-08-03,55.034,55.553,54.59,54.827,530979,0
2017-08-04,54.827,55.568,54.797,55.37,417624,0
2017-08-07,55.489,56.467,55.183,56.438,417937,0
2017-08-08,56.447,56.961,55.835,56.368,469751,0
2017-08-09,56.447,56.645,55.504,55.657,348660,0
2017-08-10,55.509,55.578,54.689,54.689,353027,0
2017-08-11,53.948,54.659,53.355,54.293,731171,0
2017-08-14,54.363,55.114,54.007,54.363,564924,0
2017-08-15,54.185,54.185,52.841,52.969,1343049,0
2017-08-16,52.96,53.315,52.357,52.673,950378,0
2017-08-17,52.347,52.92,52.006,52.051,643588,0
2017-08-18,51.725,51.794,51.003,51.596,1032808,0
2017-08-21,51.645,52.011,51.191,51.794,322866,0
2017-08-22,51.823,52.07,50.539,50.855,691352,0
2017-08-23,50.865,52.149,50.865,51.932,322560,0
2017-08-24,52.248,53.424,51.132,51.319,536672,0
2017-08-25,51.428,52.979,51.369,52.722,416316,0
2017-08-28,52.752,52.752,51.06,51.774,484116,0
2017-08-29,51.596,51.843,50.697,50.776,447327,0
2017-08-30,50.736,51.784,50.114,51.695,411512,0
2017-08-31,51.774,52.031,51.448,51.616,318405,0
2017-09-01,51.655,52.406,51.24,52.001,399812,0
2017-09-05,52.1,52.307,50.825,51.25,758667,0
2017-09-06,51.359,52.564,51.112,52.268,432849,0
2017-09-07,52.307,52.594,51.557,51.734,533844,0
2017-09-08,51.675,52.001,51.418,51.774,448363,0
2017-09-11,51.853,52.431,51.853,51.932,501592,0
2017-09-12,51.744,52.574,51.063,51.29,559998,0
2017-09-13,51.27,52.12,51.151,51.685,489521,0
2017-09-14,51.68,53.01,51.68,52.97,634609,0
2017-09-15,52.94,52.94,51.83,52.52,1168777,0
2017-09-18,50.94,51.66,50.57,50.82,1201010,0
2017-09-19,50.84,50.91,49.86,50.06,1207938,0
2017-09-20,49.96,50.26,49.49,49.59,539572,0
2017-09-21,49.51,50.31,49.14,49.16,566978,0
2017-09-22,49.16,49.65,49.07,49.14,813988,0
2017-09-25,49.3,50.72,49.23,50,546998,0
2017-09-26,49.6,51.72,49.6,51.38,964515,0
2017-09-27,51.3,51.3,49.73,50.19,530352,0
2017-09-28,50.3,50.93,49.62,50.32,479319,0
2017-09-29,50.2,50.62,49.58,49.7,477817,0
2017-10-02,49.72,49.87,49.08,49.23,510472,0
2017-10-03,49.3,49.98,48.77,49.79,782398,0
2017-10-04,49.9,50.63,49.55,50.57,933090,0
2017-10-05,50.65,51.94,50.5,51.4,663480,0
2017-10-06,50.88,50.94,50.16,50.48,586867,0
2017-10-09,50.665,50.77,50.24,50.34,374514,0
2017-10-10,50.48,51.235,50.25,50.59,1059844,0
2017-10-11,50.69,51.15,50.54,51.11,824524,0
2017-10-12,50.94,50.94,49.94,50.69,621368,0
2017-10-13,51.04,51.17,50.31,50.91,513922,0
2017-10-16,50.91,51.06,49.89,50.12,598113,0
2017-10-17,50.16,50.86,50.16,50.78,315744,0
2017-10-18,50.8,51.09,49.88,49.89,566793,0
2017-10-19,50.05,50.41,49.61,50.21,750507,0
2017-10-20,50.3054,50.4,49.65,49.75,578036,0
2017-10-23,49.7,50.39,49.26,49.68,742783,0
2017-10-24,49.65,49.84,48.78,48.99,619222,0
2017-10-25,48.95,48.95,47.7198,48.45,735691,0
2017-10-26,48.69,48.94,47.825,48.6,643391,0
2017-10-27,48.285,48.3,47.01,47.96,887201,0
2017-10-30,47.8,48.33,47.64,47.83,623735,0
2017-10-31,48.1,48.14,46.725,47.22,808789,0
2017-11-01,47.24,47.99,47.01,47.54,487165,0
2017-11-02,47.55,48.52,46.92,47.51,931341,0
2017-11-03,47.08,47.24,44.78,46.35,1324097,0
2017-11-06,46.41,47.5,46.11,46.3,1045370,0
2017-11-07,46.41,49.0002,46.41,48.6,1861512,0
2017-11-08,47.19,48.59,46.73,47.15,1903226,0
2017-11-09,46.8,50.6194,46.8,50.19,2252436,0
2017-11-10,50.3,53.14,50.24,53.11,1649736,0
